Prices and Webb-site Total Returns

ArtGo Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03313	2013-12-30			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
2026-08-07	0	0.720	0.710	0.720	0.710	0.720	23,050	16,423	0.7125	0.720	0.710	0.720	0.710	0.720	23,050	0.7125	-1.37%
2026-08-06	0	0.730	0.705	0.730	0.710	0.730	42,600	30,537	0.7168	0.730	0.705	0.730	0.710	0.730	42,600	0.7168	4.29%
2026-08-05	0	0.700	0.700	0.710	0.700	0.700	15,300	10,696	0.6991	0.700	0.700	0.710	0.700	0.700	15,300	0.6991	-1.41%
2026-08-04	0	0.710	0.695	0.720	0.695	0.730	95,150	67,372	0.7081	0.710	0.695	0.720	0.695	0.730	95,150	0.7081	-1.39%
2026-08-03	0	0.720	0.685	0.720	0.700	0.720	20,850	14,800	0.7098	0.720	0.685	0.720	0.700	0.720	20,850	0.7098	2.86%
2026-07-31	0	0.700	0.680	0.700	0.680	0.700	20,000	13,800	0.6900	0.700	0.680	0.700	0.680	0.700	20,000	0.6900	2.94%
2026-07-30	0	0.680	0.680	0.710	0.670	0.670	21,600	14,424	0.6678	0.680	0.680	0.710	0.670	0.670	21,600	0.6678	-5.56%
2026-07-29	0	0.720	0.710	0.730	0.720	0.720	26,000	18,670	0.7181	0.720	0.710	0.730	0.720	0.720	26,000	0.7181	0.00%
2026-07-28	0	0.720	0.700	0.730	0.700	0.720	97,150	68,319	0.7032	0.720	0.700	0.730	0.700	0.720	97,150	0.7032	-2.70%
2026-07-27	0	0.740	0.710	0.760	0.690	0.750	2,477,900	1,856,235	0.7491	0.740	0.710	0.760	0.690	0.750	2,477,900	0.7491	1.37%
2026-07-24	0	0.730	0.680	0.730	0.700	0.740	1,450,500	1,037,295	0.7151	0.730	0.680	0.730	0.700	0.740	1,450,500	0.7151	4.29%
2026-07-23	0	0.700	0.700	0.710	0.700	0.700	17,350	12,000	0.6916	0.700	0.700	0.710	0.700	0.700	17,350	0.6916	0.00%
2026-07-22	0	0.700	0.660	0.700	0.660	0.720	35,150	23,747	0.6756	0.700	0.660	0.700	0.660	0.720	35,150	0.6756	6.06%
2026-07-21	0	0.660	0.660	0.730	0.660	0.750	40,150	28,215	0.7027	0.660	0.660	0.730	0.660	0.750	40,150	0.7027	1.54%
2026-07-20	0	0.650	0.650	0.700	0.650	0.650	10,050	6,497	0.6465	0.650	0.650	0.700	0.650	0.650	10,050	0.6465	-8.45%
2026-07-17	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2026-07-16	0	0.710	0.660	0.720	0.630	0.710	30,750	20,014	0.6509	0.710	0.660	0.720	0.630	0.710	30,750	0.6509	4.41%
2026-07-15	0	0.680	0.680	0.710	0.680	0.720	12,500	8,695	0.6956	0.680	0.680	0.710	0.680	0.720	12,500	0.6956	0.00%
2026-07-14	0	0.680	0.660	0.680	0.670	0.710	15,850	10,826	0.6830	0.680	0.660	0.680	0.670	0.710	15,850	0.6830	-5.56%
2026-07-13	0	0.720	0.700	0.720	0.700	0.730	4,500	3,210	0.7133	0.720	0.700	0.720	0.700	0.730	4,500	0.7133	0.00%
2026-07-10	0	0.720	0.680	0.720	0.680	0.730	25,450	17,827	0.7005	0.720	0.680	0.720	0.680	0.730	25,450	0.7005	4.35%
2026-07-09	0	0.690	0.690	0.700	0.690	0.730	27,150	19,059	0.7020	0.690	0.690	0.700	0.690	0.730	27,150	0.7020	-4.17%
2026-07-08	0	0.720	0.720	0.730	0.720	0.720	10,150	7,257	0.7150	0.720	0.720	0.730	0.720	0.720	10,150	0.7150	-4.00%
2026-07-07	0	0.750	0.720	0.760	0.720	0.760	32,000	23,744	0.7420	0.750	0.720	0.760	0.720	0.760	32,000	0.7420	-1.32%
2026-07-06	0	0.760	0.730	0.760	0.700	0.770	49,650	36,745	0.7401	0.760	0.730	0.760	0.700	0.770	49,650	0.7401	5.56%
2026-07-03	0	0.720	0.700	0.720	0.680	0.760	3,771,850	2,715,500	0.7199	0.720	0.700	0.720	0.680	0.760	3,771,850	0.7199	-6.49%
2026-07-02	0	0.770	0.730	0.770	0.650	0.790	99,200	74,975	0.7558	0.770	0.730	0.770	0.650	0.790	99,200	0.7558	14.93%
2026-06-30	0	0.067	0.062	0.067	0.056	0.069	1,380,000	90,350	0.0655	0.670	0.620	0.670	0.560	0.690	138,000	0.6547	21.82%
2026-06-29	0	0.055	0.054	0.056	0.051	0.059	364,500	19,517	0.0535	0.550	0.540	0.560	0.510	0.590	36,450	0.5354	-6.78%
2026-06-26	0	0.059	0.059	0.060	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	0.00%
2026-06-25	0	0.059	0.058	0.059	0.059	0.062	466,000	27,802	0.0597	0.590	0.580	0.590	0.590	0.620	46,600	0.5966	0.00%
2026-06-24	0	0.059	0.059	0.060	0.055	0.060	8,122,500	455,945	0.0561	0.590	0.590	0.600	0.550	0.600	812,250	0.5613	-1.67%
2026-06-23	0	0.060	0.059	0.060	0.060	0.060	1,122,000	67,308	0.0600	0.600	0.590	0.600	0.600	0.600	112,200	0.5999	-1.64%
2026-06-22	0	0.061	0.060	0.061	0.060	0.065	910,500	55,807	0.0613	0.610	0.600	0.610	0.600	0.650	91,050	0.6129	-7.58%
2026-06-18	0	0.066	0.064	0.066	0.061	0.072	1,719,000	114,076	0.0664	0.660	0.640	0.660	0.610	0.720	171,900	0.6636	-8.33%
2026-06-17	0	0.072	0.071	0.072	0.072	0.075	647,500	46,690	0.0721	0.720	0.710	0.720	0.720	0.750	64,750	0.7211	-2.70%
2026-06-16	0	0.074	0.073	0.074	0.073	0.082	441,500	34,016	0.0770	0.740	0.730	0.740	0.730	0.820	44,150	0.7705	1.37%
2026-06-15	0	0.073	0.073	0.074	0.073	0.073	45,000	3,242	0.0720	0.730	0.730	0.740	0.730	0.730	4,500	0.7204	-1.35%
2026-06-12	0	0.074	0.073	0.075	0.073	0.075	210,000	15,490	0.0738	0.740	0.730	0.750	0.730	0.750	21,000	0.7376	1.37%
2026-06-11	0	0.073	0.073	0.075	0.070	0.077	620,100	45,356	0.0731	0.730	0.730	0.750	0.700	0.770	62,010	0.7314	4.29%
2026-06-10	0	0.070	0.068	0.070	0.070	0.073	1,170,000	83,710	0.0715	0.700	0.680	0.700	0.700	0.730	117,000	0.7155	-7.89%
2026-06-09	0	0.076	0.075	0.077	0.075	0.076	110,000	8,330	0.0757	0.760	0.750	0.770	0.750	0.760	11,000	0.7573	-1.30%
2026-06-08	0	0.077	0.076	0.078	0.076	0.078	148,500	11,341	0.0764	0.770	0.760	0.780	0.760	0.780	14,850	0.7637	-1.28%
2026-06-05	0	0.078	0.078	0.080	0.075	0.080	142,200	11,174	0.0786	0.780	0.780	0.800	0.750	0.800	14,220	0.7858	-2.50%
2026-06-04	0	0.080	0.078	0.080	0.080	0.087	1,280,000	107,510	0.0840	0.800	0.780	0.800	0.800	0.870	128,000	0.8399	-9.09%
2026-06-03	0	0.088	0.087	0.089	0.087	0.088	55,000	4,780	0.0869	0.880	0.870	0.890	0.870	0.880	5,500	0.8691	2.33%
2026-06-02	0	0.086	0.086	0.087	0.086	0.086	35,500	3,018	0.0850	0.860	0.860	0.870	0.860	0.860	3,550	0.8501	-1.15%
2026-06-01	0	0.087	0.087	0.088	0.086	0.091	375,000	32,550	0.0868	0.870	0.870	0.880	0.860	0.910	37,500	0.8680	-4.40%
2026-05-29	0	0.091	0.091	0.092	0.090	0.095	189,500	17,051	0.0900	0.910	0.910	0.920	0.900	0.950	18,950	0.8998	0.00%
2026-05-28	0	0.091	0.091	0.092	0.091	0.093	40,500	3,720	0.0919	0.910	0.910	0.920	0.910	0.930	4,050	0.9185	-4.21%
2026-05-27	0	0.095	0.089	0.095	0.084	0.095	603,000	53,331	0.0884	0.950	0.890	0.950	0.840	0.950	60,300	0.8844	10.47%
2026-05-26	0	0.086	0.085	0.087	0.085	0.088	400,000	34,390	0.0860	0.860	0.850	0.870	0.850	0.880	40,000	0.8598	-3.37%
2026-05-22	0	0.089	0.088	0.090	0.085	0.092	483,500	43,371	0.0897	0.890	0.880	0.900	0.850	0.920	48,350	0.8970	4.71%
2026-05-21	0	0.085	0.084	0.085	0.083	0.087	3,644,000	309,515	0.0849	0.850	0.840	0.850	0.830	0.870	364,400	0.8494	-3.41%
2026-05-20	0	0.088	0.086	0.088	0.082	0.096	1,661,650	141,674	0.0853	0.880	0.860	0.880	0.820	0.960	166,165	0.8526	-9.28%
2026-05-19	0	0.097	0.096	0.097	0.096	0.098	500,000	48,590	0.0972	0.970	0.960	0.970	0.960	0.980	50,000	0.9718	-1.02%
2026-05-18	0	0.098	0.096	0.098	0.095	0.109	1,158,500	115,425	0.0996	0.980	0.960	0.980	0.950	1.090	115,850	0.9963	-2.00%
2026-05-15	0	0.100	0.099	0.100	0.100	0.111	2,250,000	226,720	0.1008	1.000	0.990	1.000	1.000	1.110	225,000	1.0076	-9.91%
2026-05-14	0	0.111	0.108	0.111	0.107	0.123	3,280,000	361,690	0.1103	1.110	1.080	1.110	1.070	1.230	328,000	1.1027	-9.02%
2026-05-13	0	0.122	0.118	0.122	0.118	0.123	90,000	10,920	0.1213	1.220	1.180	1.220	1.180	1.230	9,000	1.2133	0.83%
2026-05-12	0	0.121	0.116	0.122	0.120	0.121	53,500	6,400	0.1196	1.210	1.160	1.220	1.200	1.210	5,350	1.1963	0.83%
2026-05-11	0	0.120	0.116	0.120	0.115	0.120	271,000	31,674	0.1169	1.200	1.160	1.200	1.150	1.200	27,100	1.1688	1.69%
2026-05-08	0	0.118	0.116	0.118	0.114	0.130	1,070,000	126,170	0.1179	1.180	1.160	1.180	1.140	1.300	107,000	1.1792	-9.23%
2026-05-07	0	0.130	0.126	0.129	0.126	0.130	200,500	25,413	0.1267	1.300	1.260	1.290	1.260	1.300	20,050	1.2675	0.00%
2026-05-06	0	0.130	0.127	0.130	0.123	0.130	334,500	42,695	0.1276	1.300	1.270	1.300	1.230	1.300	33,450	1.2764	3.17%
2026-05-05	0	0.126	0.121	0.126	0.121	0.126	420,000	51,780	0.1233	1.260	1.210	1.260	1.210	1.260	42,000	1.2329	2.44%
2026-05-04	0	0.123	0.122	0.123	0.122	0.127	191,500	23,719	0.1239	1.230	1.220	1.230	1.220	1.270	19,150	1.2386	1.65%
2026-04-30	0	0.121	0.120	0.121	0.121	0.124	170,000	20,680	0.1216	1.210	1.200	1.210	1.210	1.240	17,000	1.2165	-0.82%
2026-04-29	0	0.122	0.121	0.122	0.122	0.122	51,000	6,215	0.1219	1.220	1.210	1.220	1.220	1.220	5,100	1.2186	-1.61%
2026-04-28	0	0.124	0.120	0.124	0.123	0.125	70,000	8,670	0.1239	1.240	1.200	1.240	1.230	1.250	7,000	1.2386	1.64%
2026-04-27	0	0.122	0.120	0.122	0.121	0.123	50,000	6,090	0.1218	1.220	1.200	1.220	1.210	1.230	5,000	1.2180	0.83%
2026-04-24	0	0.121	0.120	0.121	0.121	0.122	50,000	6,070	0.1214	1.210	1.200	1.210	1.210	1.220	5,000	1.2140	0.00%
2026-04-23	0	0.121	0.119	0.121	0.120	0.123	90,000	10,960	0.1218	1.210	1.190	1.210	1.200	1.230	9,000	1.2178	0.00%
2026-04-22	0	0.121	0.120	0.122	0.117	0.121	330,000	39,470	0.1196	1.210	1.200	1.220	1.170	1.210	33,000	1.1961	-0.82%
2026-04-21	0	0.122	0.120	0.122	0.120	0.123	168,500	20,439	0.1213	1.220	1.200	1.220	1.200	1.230	16,850	1.2130	3.39%
2026-04-20	0	0.118	0.118	0.121	0.118	0.121	124,500	14,676	0.1179	1.180	1.180	1.210	1.180	1.210	12,450	1.1788	-2.48%
2026-04-17	0	0.121	0.118	0.121	0.118	0.121	42,500	5,080	0.1195	1.210	1.180	1.210	1.180	1.210	4,250	1.1953	0.00%
2026-04-16	0	0.121	0.117	0.121	0.120	0.121	93,000	10,999	0.1183	1.210	1.170	1.210	1.200	1.210	9,300	1.1827	0.83%
2026-04-15	0	0.120	0.117	0.120	0.117	0.120	145,000	17,225	0.1188	1.200	1.170	1.200	1.170	1.200	14,500	1.1879	2.56%
2026-04-14	0	0.117	0.117	0.119	0.117	0.117	231,000	27,018	0.1170	1.170	1.170	1.190	1.170	1.170	23,100	1.1696	-2.50%
2026-04-13	0	0.120	0.117	0.120	0.117	0.120	223,000	26,328	0.1181	1.200	1.170	1.200	1.170	1.200	22,300	1.1806	2.56%
2026-04-10	0	0.117	0.117	0.118	0.116	0.119	150,000	17,590	0.1173	1.170	1.170	1.180	1.160	1.190	15,000	1.1727	-0.85%
2026-04-09	0	0.118	0.116	0.118	0.116	0.118	10,706,500	1,242,104	0.1160	1.180	1.160	1.180	1.160	1.180	1,070,650	1.1601	0.85%
2026-04-08	0	0.117	0.115	0.117	0.115	0.117	215,000	24,970	0.1161	1.170	1.150	1.170	1.150	1.170	21,500	1.1614	0.00%
2026-04-02	0	0.117	0.114	0.117	0.113	0.117	99,500	11,341	0.1140	1.170	1.140	1.170	1.130	1.170	9,950	1.1398	0.86%
2026-04-01	0	0.116	0.116	0.117	0.116	0.118	41,000	4,780	0.1166	1.160	1.160	1.170	1.160	1.180	4,100	1.1659	-1.69%
2026-03-31	0	0.118	0.116	0.118	0.117	0.118	43,000	5,033	0.1170	1.180	1.160	1.180	1.170	1.180	4,300	1.1705	0.85%
2026-03-30	0	0.117	0.115	0.117	0.116	0.117	50,000	5,840	0.1168	1.170	1.150	1.170	1.160	1.170	5,000	1.1680	0.00%
2026-03-27	0	0.117	0.115	0.117	0.113	0.118	183,000	21,258	0.1162	1.170	1.150	1.170	1.130	1.180	18,300	1.1616	-0.85%
2026-03-26	0	0.118	0.113	0.118	0.118	0.118	20,000	2,360	0.1180	1.180	1.130	1.180	1.180	1.180	2,000	1.1800	0.00%
2026-03-25	0	0.118	0.116	0.118	0.115	0.118	575,000	66,365	0.1154	1.180	1.160	1.180	1.150	1.180	57,500	1.1542	0.85%
2026-03-24	0	0.117	0.113	0.117	-	-	4,000	420	0.1050	1.170	1.130	1.170	-	-	400	1.0500	0.00%
2026-03-23	0	0.117	0.111	0.119	0.117	0.118	540,000	63,280	0.1172	1.170	1.110	1.190	1.170	1.180	54,000	1.1719	-0.85%
2026-03-20	0	0.118	0.118	0.120	0.117	0.118	167,500	19,455	0.1161	1.180	1.180	1.200	1.170	1.180	16,750	1.1615	-3.28%
2026-03-19	0	0.122	0.117	0.121	0.119	0.122	120,000	14,500	0.1208	1.220	1.170	1.210	1.190	1.220	12,000	1.2083	2.52%
2026-03-18	0	0.119	0.114	0.119	0.119	0.119	11,000	1,294	0.1176	1.190	1.140	1.190	1.190	1.190	1,100	1.1764	0.00%
2026-03-17	0	0.119	0.114	0.119	0.119	0.119	50,500	6,003	0.1189	1.190	1.140	1.190	1.190	1.190	5,050	1.1887	0.00%
2026-03-16	0	0.119	0.119	0.120	0.117	0.119	60,000	7,120	0.1187	1.190	1.190	1.200	1.170	1.190	6,000	1.1867	0.85%
2026-03-13	0	0.118	0.116	0.119	0.116	0.118	4,646,000	543,781	0.1170	1.180	1.160	1.190	1.160	1.180	464,600	1.1704	0.00%
2026-03-12	0	0.118	0.117	0.119	0.118	0.118	23,500	2,745	0.1168	1.180	1.170	1.190	1.180	1.180	2,350	1.1681	0.00%
2026-03-11	0	0.118	0.118	0.119	0.117	0.120	66,000	7,794	0.1181	1.180	1.180	1.190	1.170	1.200	6,600	1.1809	-1.67%
2026-03-10	0	0.120	0.117	0.120	0.116	0.120	370,000	43,320	0.1171	1.200	1.170	1.200	1.160	1.200	37,000	1.1708	0.00%
2026-03-09	0	0.120	0.116	0.120	0.116	0.122	170,000	20,220	0.1189	1.200	1.160	1.200	1.160	1.220	17,000	1.1894	0.84%
2026-03-06	0	0.119	0.114	0.119	0.118	0.119	80,000	9,510	0.1189	1.190	1.140	1.190	1.180	1.190	8,000	1.1888	0.00%
2026-03-05	0	0.119	0.118	0.119	0.113	0.119	211,500	24,947	0.1180	1.190	1.180	1.190	1.130	1.190	21,150	1.1795	0.85%
2026-03-04	0	0.118	0.114	0.118	0.113	0.119	370,500	42,835	0.1156	1.180	1.140	1.180	1.130	1.190	37,050	1.1561	2.61%
2026-03-03	0	0.115	0.115	0.120	0.113	0.134	1,952,500	235,717	0.1207	1.150	1.150	1.200	1.130	1.340	195,250	1.2073	-14.18%
2026-03-02	0	0.134	0.133	0.134	0.133	0.140	505,000	68,070	0.1348	1.340	1.330	1.340	1.330	1.400	50,500	1.3479	-4.29%
2026-02-27	0	0.140	0.133	0.140	0.138	0.143	396,500	55,574	0.1402	1.400	1.330	1.400	1.380	1.430	39,650	1.4016	0.00%
2026-02-26	0	0.140	0.138	0.140	0.140	0.140	30,000	4,200	0.1400	1.400	1.380	1.400	1.400	1.400	3,000	1.4000	-2.78%
2026-02-25	0	0.144	0.140	0.144	0.140	0.144	285,000	40,040	0.1405	1.440	1.400	1.440	1.400	1.440	28,500	1.4049	-1.37%
2026-02-24	0	0.146	0.141	0.146	0.141	0.148	118,000	17,014	0.1442	1.460	1.410	1.460	1.410	1.480	11,800	1.4419	1.39%
2026-02-23	0	0.144	0.144	0.146	0.140	0.146	266,000	38,263	0.1438	1.440	1.440	1.460	1.400	1.460	26,600	1.4385	0.00%
2026-02-20	0	0.144	0.139	0.144	0.140	0.145	90,000	12,850	0.1428	1.440	1.390	1.440	1.400	1.450	9,000	1.4278	2.86%
2026-02-16	0	0.140	0.138	0.140	-	-	0	0	-	1.400	1.380	1.400	-	-	0	-	0.00%
2026-02-13	0	0.140	0.139	0.142	0.140	0.142	61,500	8,664	0.1409	1.400	1.390	1.420	1.400	1.420	6,150	1.4088	1.45%
2026-02-12	0	0.138	0.138	0.142	0.138	0.138	18,000	2,405	0.1336	1.380	1.380	1.420	1.380	1.380	1,800	1.3361	-3.50%
2026-02-11	0	0.143	0.138	0.143	0.134	0.143	204,500	28,799	0.1408	1.430	1.380	1.430	1.340	1.430	20,450	1.4083	1.42%
2026-02-10	0	0.141	0.138	0.142	0.141	0.141	30,000	4,230	0.1410	1.410	1.380	1.420	1.410	1.410	3,000	1.4100	0.71%
2026-02-09	0	0.140	0.140	0.145	0.140	0.147	1,380,000	195,915	0.1420	1.400	1.400	1.450	1.400	1.470	138,000	1.4197	-0.71%
2026-02-06	0	0.141	0.135	0.141	0.131	0.141	120,000	16,290	0.1358	1.410	1.350	1.410	1.310	1.410	12,000	1.3575	0.71%
2026-02-05	0	0.140	0.138	0.140	0.138	0.142	50,000	7,030	0.1406	1.400	1.380	1.400	1.380	1.420	5,000	1.4060	-0.71%
2026-02-04	0	0.141	0.138	0.141	0.138	0.142	120,000	16,810	0.1401	1.410	1.380	1.410	1.380	1.420	12,000	1.4008	2.17%
2026-02-03	0	0.138	0.137	0.140	0.135	0.140	233,500	31,748	0.1360	1.380	1.370	1.400	1.350	1.400	23,350	1.3597	-2.13%
2026-02-02	0	0.141	0.138	0.139	0.136	0.148	390,000	54,490	0.1397	1.410	1.380	1.390	1.360	1.480	39,000	1.3972	-2.76%
2026-01-30	0	0.145	0.140	0.145	0.145	0.146	30,000	4,310	0.1437	1.450	1.400	1.450	1.450	1.460	3,000	1.4367	-0.68%
2026-01-29	0	0.146	0.139	0.147	0.137	0.148	927,500	133,187	0.1436	1.460	1.390	1.470	1.370	1.480	92,750	1.4360	-1.35%
2026-01-28	0	0.148	0.138	0.148	0.136	0.150	1,615,000	227,370	0.1408	1.480	1.380	1.480	1.360	1.500	161,500	1.4079	-0.67%
2026-01-27	0	0.149	0.147	0.149	0.147	0.150	103,500	15,290	0.1477	1.490	1.470	1.490	1.470	1.500	10,350	1.4773	0.68%
2026-01-26	0	0.148	0.147	0.148	0.146	0.151	528,000	78,633	0.1489	1.480	1.470	1.480	1.460	1.510	52,800	1.4893	-1.99%
2026-01-23	0	0.151	0.148	0.152	0.148	0.152	105,000	15,600	0.1486	1.510	1.480	1.520	1.480	1.520	10,500	1.4857	0.67%
2026-01-22	0	0.150	0.149	0.150	0.150	0.152	53,000	7,957	0.1501	1.500	1.490	1.500	1.500	1.520	5,300	1.5013	0.00%
2026-01-21	0	0.150	0.147	0.150	0.143	0.151	101,500	14,832	0.1461	1.500	1.470	1.500	1.430	1.510	10,150	1.4613	-0.66%
2026-01-20	0	0.151	0.142	0.151	0.150	0.151	120,000	18,060	0.1505	1.510	1.420	1.510	1.500	1.510	12,000	1.5050	0.67%
2026-01-19	0	0.150	0.147	0.150	0.147	0.150	38,000	5,560	0.1463	1.500	1.470	1.500	1.470	1.500	3,800	1.4632	0.00%
2026-01-16	0	0.150	0.147	0.150	0.148	0.150	30,000	4,460	0.1487	1.500	1.470	1.500	1.480	1.500	3,000	1.4867	0.00%
2026-01-15	0	0.150	0.146	0.150	0.146	0.150	134,500	19,660	0.1462	1.500	1.460	1.500	1.460	1.500	13,450	1.4617	0.00%
2026-01-14	0	0.150	0.147	0.150	0.147	0.152	705,000	105,425	0.1495	1.500	1.470	1.500	1.470	1.520	70,500	1.4954	1.35%
2026-01-13	0	0.148	0.148	0.156	0.148	0.161	1,385,500	209,586	0.1513	1.480	1.480	1.560	1.480	1.610	138,550	1.5127	-8.07%
2026-01-12	0	0.161	0.158	0.161	0.158	0.162	259,000	41,210	0.1591	1.610	1.580	1.610	1.580	1.620	25,900	1.5911	-0.62%
2026-01-09	0	0.162	0.157	0.162	0.157	0.163	425,000	67,625	0.1591	1.620	1.570	1.620	1.570	1.630	42,500	1.5912	-0.61%
2026-01-08	0	0.163	0.160	0.163	0.160	0.164	302,500	48,887	0.1616	1.630	1.600	1.630	1.600	1.640	30,250	1.6161	-0.61%
2026-01-07	0	0.164	0.160	0.164	0.159	0.164	383,500	62,065	0.1618	1.640	1.600	1.640	1.590	1.640	38,350	1.6184	0.61%
2026-01-06	0	0.163	0.162	0.163	0.156	0.165	315,000	49,915	0.1585	1.630	1.620	1.630	1.560	1.650	31,500	1.5846	-1.21%
2026-01-05	0	0.165	0.162	0.169	0.159	0.187	4,706,500	783,799	0.1665	1.650	1.620	1.690	1.590	1.870	470,650	1.6654	3.13%
2026-01-02	0	0.160	0.151	0.160	0.151	0.160	94,000	14,702	0.1564	1.600	1.510	1.600	1.510	1.600	9,400	1.5640	0.63%
2025-12-31	0	0.159	0.155	0.159	0.155	0.159	130,000	20,220	0.1555	1.590	1.550	1.590	1.550	1.590	13,000	1.5554	2.58%
2025-12-30	0	0.155	0.150	0.155	0.146	0.155	328,000	49,558	0.1511	1.550	1.500	1.550	1.460	1.550	32,800	1.5109	0.65%
2025-12-29	0	0.154	0.148	0.154	0.140	0.177	2,178,000	337,949	0.1552	1.540	1.480	1.540	1.400	1.770	217,800	1.5516	4.76%
2025-12-24	0	0.147	0.140	0.147	-	-	0	0	-	1.470	1.400	1.470	-	-	0	-	0.00%
2025-12-23	0	0.147	0.142	0.147	0.142	0.147	100,000	14,450	0.1445	1.470	1.420	1.470	1.420	1.470	10,000	1.4450	0.00%
2025-12-22	0	0.147	0.142	0.147	0.146	0.147	44,500	6,477	0.1456	1.470	1.420	1.470	1.460	1.470	4,450	1.4555	0.00%
2025-12-19	0	0.147	0.142	0.147	-	-	50,000	7,100	0.1420	1.470	1.420	1.470	-	-	5,000	1.4200	0.00%
2025-12-18	0	0.147	0.141	0.147	0.141	0.147	140,000	20,070	0.1434	1.470	1.410	1.470	1.410	1.470	14,000	1.4336	1.38%
2025-12-17	0	0.145	0.144	0.149	0.140	0.148	525,000	75,780	0.1443	1.450	1.440	1.490	1.400	1.480	52,500	1.4434	-3.33%
2025-12-16	0	0.150	0.146	0.154	0.150	0.155	1,183,500	183,143	0.1547	1.500	1.460	1.540	1.500	1.550	118,350	1.5475	-1.96%
2025-12-15	0	0.153	0.150	0.153	0.153	0.153	75,000	11,415	0.1522	1.530	1.500	1.530	1.530	1.530	7,500	1.5220	-2.55%
2025-12-12	0	0.157	0.157	0.159	0.146	0.180	1,709,200	272,841	0.1596	1.570	1.570	1.590	1.460	1.800	170,920	1.5963	6.80%
2025-12-11	0	0.147	0.143	0.147	0.141	0.149	430,000	62,320	0.1449	1.470	1.430	1.470	1.410	1.490	43,000	1.4493	-1.34%
2025-12-10	0	0.149	0.149	0.150	0.141	0.155	1,320,000	194,060	0.1470	1.490	1.490	1.500	1.410	1.550	132,000	1.4702	-1.32%
2025-12-09	0	0.151	0.148	0.151	0.146	0.172	4,605,000	712,630	0.1548	1.510	1.480	1.510	1.460	1.720	460,500	1.5475	-12.21%
2025-12-08	0	0.172	0.172	0.173	0.151	0.204	19,900,500	3,714,208	0.1866	1.720	1.720	1.730	1.510	2.040	1,990,050	1.8664	30.30%
2025-12-05	0	0.132	0.131	0.132	0.130	0.132	120,000	15,660	0.1305	1.320	1.310	1.320	1.300	1.320	12,000	1.3050	0.00%
2025-12-04	0	0.132	0.130	0.133	0.131	0.132	150,000	19,575	0.1305	1.320	1.300	1.330	1.310	1.320	15,000	1.3050	0.76%
2025-12-03	0	0.131	0.130	0.131	0.129	0.131	205,500	26,834	0.1306	1.310	1.300	1.310	1.290	1.310	20,550	1.3058	0.00%
2025-12-02	0	0.131	0.130	0.131	0.126	0.135	270,500	35,279	0.1304	1.310	1.300	1.310	1.260	1.350	27,050	1.3042	1.55%
2025-12-01	0	0.129	0.129	0.133	0.123	0.132	161,500	20,797	0.1288	1.290	1.290	1.330	1.230	1.320	16,150	1.2877	-5.15%
2025-11-28	0	0.136	0.132	0.137	0.132	0.136	110,000	14,710	0.1337	1.360	1.320	1.370	1.320	1.360	11,000	1.3373	-0.73%
2025-11-27	0	0.137	0.135	0.137	0.132	0.138	40,000	5,420	0.1355	1.370	1.350	1.370	1.320	1.380	4,000	1.3550	0.00%
2025-11-26	0	0.137	0.135	0.137	0.137	0.137	60,000	8,220	0.1370	1.370	1.350	1.370	1.370	1.370	6,000	1.3700	0.00%
2025-11-25	0	0.137	0.136	0.137	0.133	0.137	60,000	8,100	0.1350	1.370	1.360	1.370	1.330	1.370	6,000	1.3500	0.74%
2025-11-24	0	0.136	0.135	0.136	0.130	0.136	400,000	53,380	0.1335	1.360	1.350	1.360	1.300	1.360	40,000	1.3345	-0.73%
2025-11-21	0	0.137	0.132	0.137	0.132	0.137	60,000	8,030	0.1338	1.370	1.320	1.370	1.320	1.370	6,000	1.3383	0.74%
2025-11-20	0	0.136	0.135	0.138	0.136	0.138	80,000	10,900	0.1363	1.360	1.350	1.380	1.360	1.380	8,000	1.3625	-0.73%
2025-11-19	0	0.137	0.137	0.138	0.135	0.135	41,000	5,528	0.1348	1.370	1.370	1.380	1.350	1.350	4,100	1.3483	1.48%
2025-11-18	0	0.135	0.135	0.138	0.133	0.135	254,500	34,305	0.1348	1.350	1.350	1.380	1.330	1.350	25,450	1.3479	-3.57%
2025-11-17	0	0.140	0.138	0.140	0.135	0.140	216,000	29,695	0.1375	1.400	1.380	1.400	1.350	1.400	21,600	1.3748	0.72%
2025-11-14	0	0.139	0.139	0.140	0.133	0.139	202,000	27,661	0.1369	1.390	1.390	1.400	1.330	1.390	20,200	1.3694	0.72%
2025-11-13	0	0.138	0.138	0.139	0.138	0.138	34,000	4,661	0.1371	1.380	1.380	1.390	1.380	1.380	3,400	1.3709	0.73%
2025-11-12	0	0.137	0.137	0.138	0.136	0.137	140,000	19,070	0.1362	1.370	1.370	1.380	1.360	1.370	14,000	1.3621	2.24%
2025-11-11	0	0.134	0.134	0.139	0.134	0.139	63,500	8,609	0.1356	1.340	1.340	1.390	1.340	1.390	6,350	1.3557	-3.60%
2025-11-10	0	0.139	0.139	0.140	-	-	3,500	465	0.1329	1.390	1.390	1.400	-	-	350	1.3286	0.00%
2025-11-07	0	0.139	0.138	0.140	0.138	0.140	178,500	24,598	0.1378	1.390	1.380	1.400	1.380	1.400	17,850	1.3780	0.72%
2025-11-06	0	0.138	0.138	0.139	0.138	0.138	22,000	3,012	0.1369	1.380	1.380	1.390	1.380	1.380	2,200	1.3691	0.00%
2025-11-05	0	0.138	0.135	0.138	0.134	0.140	446,500	61,814	0.1384	1.380	1.350	1.380	1.340	1.400	44,650	1.3844	-4.17%
2025-11-04	0	0.144	0.141	0.144	0.140	0.145	240,000	34,400	0.1433	1.440	1.410	1.440	1.400	1.450	24,000	1.4333	-0.69%
2025-11-03	0	0.145	0.139	0.146	0.139	0.146	173,500	24,838	0.1432	1.450	1.390	1.460	1.390	1.460	17,350	1.4316	3.57%
2025-10-31	0	0.140	0.140	0.142	0.139	0.143	637,500	89,812	0.1409	1.400	1.400	1.420	1.390	1.430	63,750	1.4088	-2.10%
2025-10-30	0	0.143	0.141	0.145	0.143	0.145	66,000	9,447	0.1431	1.430	1.410	1.450	1.430	1.450	6,600	1.4314	-2.05%
2025-10-28	0	0.146	0.146	0.147	0.146	0.149	101,000	14,800	0.1465	1.460	1.460	1.470	1.460	1.490	10,100	1.4653	-2.01%
2025-10-27	0	0.149	0.149	0.150	0.149	0.149	23,000	3,308	0.1438	1.490	1.490	1.500	1.490	1.490	2,300	1.4383	-1.32%
2025-10-24	0	0.151	0.148	0.151	0.147	0.151	210,500	31,348	0.1489	1.510	1.480	1.510	1.470	1.510	21,050	1.4892	-0.66%
2025-10-23	0	0.152	0.149	0.152	0.147	0.152	180,500	27,180	0.1506	1.520	1.490	1.520	1.470	1.520	18,050	1.5058	3.40%
2025-10-22	0	0.147	0.147	0.148	0.144	0.148	148,500	21,619	0.1456	1.470	1.470	1.480	1.440	1.480	14,850	1.4558	-2.00%
2025-10-21	0	0.150	0.150	0.151	0.150	0.150	21,500	3,207	0.1492	1.500	1.500	1.510	1.500	1.500	2,150	1.4916	0.00%
2025-10-20	0	0.150	0.148	0.150	0.147	0.154	240,000	36,175	0.1507	1.500	1.480	1.500	1.470	1.540	24,000	1.5073	1.35%
2025-10-17	0	0.148	0.146	0.148	0.146	0.148	70,000	10,290	0.1470	1.480	1.460	1.480	1.460	1.480	7,000	1.4700	1.37%
2025-10-16	0	0.146	0.145	0.147	0.144	0.149	1,050,000	152,610	0.1453	1.460	1.450	1.470	1.440	1.490	105,000	1.4534	-2.67%
2025-10-15	0	0.150	0.149	0.150	0.147	0.150	97,000	14,313	0.1476	1.500	1.490	1.500	1.470	1.500	9,700	1.4756	0.00%
2025-10-14	0	0.150	0.150	0.154	0.150	0.153	85,500	12,846	0.1502	1.500	1.500	1.540	1.500	1.530	8,550	1.5025	-2.60%
2025-10-13	0	0.154	0.150	0.154	0.146	0.155	626,000	94,462	0.1509	1.540	1.500	1.540	1.460	1.550	62,600	1.5090	-0.65%
2025-10-10	0	0.155	0.155	0.160	0.155	0.158	147,500	23,092	0.1566	1.550	1.550	1.600	1.550	1.580	14,750	1.5656	-1.90%
2025-10-09	0	0.158	0.158	0.161	0.157	0.158	1,725,000	272,455	0.1579	1.580	1.580	1.610	1.570	1.580	172,500	1.5794	0.00%
2025-10-08	0	0.158	0.158	0.159	0.158	0.160	71,000	11,200	0.1577	1.580	1.580	1.590	1.580	1.600	7,100	1.5775	-1.86%
2025-10-06	0	0.161	0.161	0.162	0.160	0.162	110,500	17,625	0.1595	1.610	1.610	1.620	1.600	1.620	11,050	1.5950	-0.62%
2025-10-03	0	0.162	0.161	0.162	-	-	3,500	542	0.1549	1.620	1.610	1.620	-	-	350	1.5486	0.00%
2025-10-02	0	0.162	0.162	0.163	0.156	0.164	11,161,400	1,745,892	0.1564	1.620	1.620	1.630	1.560	1.640	1,116,140	1.5642	2.53%
2025-09-30	0	0.158	0.158	0.159	0.158	0.159	131,500	20,808	0.1582	1.580	1.580	1.590	1.580	1.590	13,150	1.5824	-0.63%
2025-09-29	0	0.159	0.158	0.159	0.157	0.162	215,000	34,090	0.1586	1.590	1.580	1.590	1.570	1.620	21,500	1.5856	0.00%
2025-09-26	0	0.159	0.156	0.159	0.156	0.161	258,500	41,200	0.1594	1.590	1.560	1.590	1.560	1.610	25,850	1.5938	0.00%
2025-09-25	0	0.159	0.153	0.159	0.153	0.165	1,091,000	173,678	0.1592	1.590	1.530	1.590	1.530	1.650	109,100	1.5919	0.00%
2025-09-24	0	0.159	0.159	0.162	0.159	0.159	23,500	3,712	0.1580	1.590	1.590	1.620	1.590	1.590	2,350	1.5796	0.00%
2025-09-23	0	0.159	0.159	0.162	0.159	0.159	19,500	3,055	0.1567	1.590	1.590	1.620	1.590	1.590	1,950	1.5667	0.00%
2025-09-22	0	0.159	0.159	0.162	-	-	0	0	-	1.590	1.590	1.620	-	-	0	-	0.00%
2025-09-19	0	0.159	0.159	0.160	0.159	0.160	160,000	25,590	0.1599	1.590	1.590	1.600	1.590	1.600	16,000	1.5994	-0.63%
2025-09-18	0	0.160	0.159	0.163	0.159	0.160	124,000	19,738	0.1592	1.600	1.590	1.630	1.590	1.600	12,400	1.5918	0.00%
2025-09-17	0	0.160	0.160	0.162	0.160	0.161	53,500	8,491	0.1587	1.600	1.600	1.620	1.600	1.610	5,350	1.5871	-0.62%
2025-09-16	0	0.161	0.161	0.164	0.153	0.164	310,500	49,138	0.1583	1.610	1.610	1.640	1.530	1.640	31,050	1.5825	5.23%
2025-09-15	0	0.153	0.152	0.154	0.151	0.153	777,500	118,206	0.1520	1.530	1.520	1.540	1.510	1.530	77,750	1.5203	0.66%
2025-09-12	0	0.152	0.151	0.152	0.151	0.156	620,000	94,670	0.1527	1.520	1.510	1.520	1.510	1.560	62,000	1.5269	-3.18%
2025-09-11	0	0.157	0.157	0.160	0.156	0.156	29,500	4,488	0.1521	1.570	1.570	1.600	1.560	1.560	2,950	1.5214	0.64%
2025-09-10	0	0.156	0.156	0.160	0.156	0.157	45,500	6,982	0.1535	1.560	1.560	1.600	1.560	1.570	4,550	1.5345	-0.64%
2025-09-09	0	0.157	0.157	0.160	0.157	0.157	38,000	5,893	0.1551	1.570	1.570	1.600	1.570	1.570	3,800	1.5508	0.00%
2025-09-08	0	0.157	0.157	0.160	0.157	0.157	100,000	15,700	0.1570	1.570	1.570	1.600	1.570	1.570	10,000	1.5700	0.00%
2025-09-05	0	0.157	0.157	0.160	0.157	0.158	96,650	15,037	0.1556	1.570	1.570	1.600	1.570	1.580	9,665	1.5558	-1.87%
2025-09-04	0	0.160	0.158	0.159	0.158	0.161	174,500	27,805	0.1593	1.600	1.580	1.590	1.580	1.610	17,450	1.5934	-2.44%
2025-09-03	0	0.164	0.160	0.165	0.159	0.164	593,500	95,348	0.1607	1.640	1.600	1.650	1.590	1.640	59,350	1.6065	2.50%
2025-09-02	0	0.160	0.161	0.165	0.160	0.162	150,000	24,110	0.1607	1.600	1.610	1.650	1.600	1.620	15,000	1.6073	-3.03%
2025-09-01	0	0.165	0.161	0.166	0.162	0.165	43,500	7,110	0.1634	1.650	1.610	1.660	1.620	1.650	4,350	1.6345	1.85%
2025-08-29	0	0.162	0.162	0.165	0.162	0.166	91,500	15,002	0.1640	1.620	1.620	1.650	1.620	1.660	9,150	1.6396	-1.82%
2025-08-28	0	0.165	0.165	0.168	0.165	0.165	41,000	6,668	0.1626	1.650	1.650	1.680	1.650	1.650	4,100	1.6263	0.00%
2025-08-27	0	0.165	0.165	0.168	-	-	5,000	765	0.1530	1.650	1.650	1.680	-	-	500	1.5300	0.00%
2025-08-26	0	0.165	0.165	0.168	0.165	0.168	159,000	26,462	0.1664	1.650	1.650	1.680	1.650	1.680	15,900	1.6643	-1.79%
2025-08-25	0	0.168	0.162	0.168	0.160	0.168	183,000	30,100	0.1645	1.680	1.620	1.680	1.600	1.680	18,300	1.6448	5.00%
2025-08-22	0	0.160	0.160	0.163	0.159	0.160	514,500	82,182	0.1597	1.600	1.600	1.630	1.590	1.600	51,450	1.5973	0.00%
2025-08-21	0	0.160	0.160	0.163	0.159	0.161	95,000	15,105	0.1590	1.600	1.600	1.630	1.590	1.610	9,500	1.5900	-1.84%
2025-08-20	0	0.163	0.163	0.164	0.163	0.163	28,000	4,521	0.1615	1.630	1.630	1.640	1.630	1.630	2,800	1.6146	0.00%
2025-08-19	0	0.163	0.163	0.165	0.162	0.164	77,500	12,419	0.1602	1.630	1.630	1.650	1.620	1.640	7,750	1.6025	1.24%
2025-08-18	0	0.161	0.161	0.165	0.161	0.165	72,500	11,797	0.1627	1.610	1.610	1.650	1.610	1.650	7,250	1.6272	-3.01%
2025-08-15	0	0.166	0.165	0.167	0.163	0.168	111,500	18,454	0.1655	1.660	1.650	1.670	1.630	1.680	11,150	1.6551	-2.35%
2025-08-14	0	0.170	0.167	0.170	0.168	0.170	31,000	5,216	0.1683	1.700	1.670	1.700	1.680	1.700	3,100	1.6826	1.19%
2025-08-13	0	0.168	0.168	0.173	0.167	0.173	143,950	24,461	0.1699	1.680	1.680	1.730	1.670	1.730	14,395	1.6993	0.00%
2025-08-12	0	0.168	0.168	0.170	-	-	500	78	0.1560	1.680	1.680	1.700	-	-	50	1.5600	0.00%
2025-08-11	0	0.168	0.167	0.170	-	-	0	0	-	1.680	1.670	1.700	-	-	0	-	0.00%
2025-08-08	0	0.168	0.168	0.170	0.168	0.168	141,000	23,680	0.1679	1.680	1.680	1.700	1.680	1.680	14,100	1.6794	-1.18%
2025-08-07	0	0.170	0.168	0.170	0.163	0.170	520,000	86,370	0.1661	1.700	1.680	1.700	1.630	1.700	52,000	1.6610	5.59%
2025-08-06	0	0.161	0.160	0.161	0.161	0.168	153,500	25,292	0.1648	1.610	1.600	1.610	1.610	1.680	15,350	1.6477	-2.42%
2025-08-05	0	0.165	0.161	0.165	0.160	0.165	196,050	31,837	0.1624	1.650	1.610	1.650	1.600	1.650	19,605	1.6239	3.13%
2025-08-04	0	0.160	0.160	0.161	0.158	0.163	475,500	75,682	0.1592	1.600	1.600	1.610	1.580	1.630	47,550	1.5916	-1.84%
2025-08-01	0	0.163	0.163	0.167	0.163	0.168	210,500	34,907	0.1658	1.630	1.630	1.670	1.630	1.680	21,050	1.6583	0.00%
2025-07-31	0	0.163	0.163	0.166	0.163	0.165	69,000	11,197	0.1623	1.630	1.630	1.660	1.630	1.650	6,900	1.6228	-1.21%
2025-07-30	0	0.165	0.164	0.165	0.163	0.165	256,500	41,810	0.1630	1.650	1.640	1.650	1.630	1.650	25,650	1.6300	1.23%
2025-07-29	0	0.163	0.161	0.163	0.161	0.164	305,000	49,495	0.1623	1.630	1.610	1.630	1.610	1.640	30,500	1.6228	-0.61%
2025-07-28	0	0.164	0.163	0.164	0.164	0.164	155,500	25,454	0.1637	1.640	1.630	1.640	1.640	1.640	15,550	1.6369	0.00%
2025-07-25	0	0.164	0.163	0.164	0.163	0.164	329,500	53,968	0.1638	1.640	1.630	1.640	1.630	1.640	32,950	1.6379	-0.61%
2025-07-24	0	0.165	0.163	0.166	0.161	0.168	403,500	66,000	0.1636	1.650	1.630	1.660	1.610	1.680	40,350	1.6357	-1.79%
2025-07-23	0	0.168	0.166	0.168	0.165	0.174	1,662,500	275,833	0.1659	1.680	1.660	1.680	1.650	1.740	166,250	1.6591	1.82%
2025-07-22	0	0.165	0.161	0.165	0.160	0.166	110,000	17,940	0.1631	1.650	1.610	1.650	1.600	1.660	11,000	1.6309	-1.20%
2025-07-21	0	0.167	0.163	0.167	0.167	0.168	1,202,000	200,231	0.1666	1.670	1.630	1.670	1.670	1.680	120,200	1.6658	2.45%
2025-07-18	0	0.163	0.163	0.166	0.161	0.169	444,000	74,152	0.1670	1.630	1.630	1.660	1.610	1.690	44,400	1.6701	-3.55%
2025-07-17	0	0.169	0.168	0.169	0.169	0.169	115,000	19,394	0.1686	1.690	1.680	1.690	1.690	1.690	11,500	1.6864	0.00%
2025-07-16	0	0.169	0.169	0.170	0.169	0.171	206,000	34,938	0.1696	1.690	1.690	1.700	1.690	1.710	20,600	1.6960	-1.74%
2025-07-15	0	0.172	0.172	0.173	0.167	0.172	654,000	110,944	0.1696	1.720	1.720	1.730	1.670	1.720	65,400	1.6964	2.99%
2025-07-14	0	0.167	0.162	0.167	0.161	0.167	335,000	55,010	0.1642	1.670	1.620	1.670	1.610	1.670	33,500	1.6421	3.73%
2025-07-11	0	0.161	0.161	0.165	0.159	0.165	422,000	67,242	0.1593	1.610	1.610	1.650	1.590	1.650	42,200	1.5934	1.26%
2025-07-10	0	0.159	0.158	0.160	0.158	0.161	138,000	21,854	0.1584	1.590	1.580	1.600	1.580	1.610	13,800	1.5836	2.58%
2025-07-09	0	0.155	0.155	0.157	0.155	0.158	125,000	19,385	0.1551	1.550	1.550	1.570	1.550	1.580	12,500	1.5508	-1.90%
2025-07-08	0	0.158	0.159	0.160	0.158	0.159	35,500	5,575	0.1570	1.580	1.590	1.600	1.580	1.590	3,550	1.5704	-1.25%
2025-07-07	0	0.160	0.157	0.160	0.157	0.160	1,396,000	223,142	0.1598	1.600	1.570	1.600	1.570	1.600	139,600	1.5984	0.63%
2025-07-04	0	0.159	0.159	0.161	0.159	0.159	10,000	1,590	0.1590	1.590	1.590	1.610	1.590	1.590	1,000	1.5900	0.00%
2025-07-03	0	0.159	0.159	0.160	0.159	0.159	105,000	16,540	0.1575	1.590	1.590	1.600	1.590	1.590	10,500	1.5752	-0.63%
2025-07-02	0	0.160	0.160	0.161	0.155	0.161	380,000	60,250	0.1586	1.600	1.600	1.610	1.550	1.610	38,000	1.5855	-1.23%
2025-06-30	0	0.162	0.162	0.163	0.160	0.169	1,785,000	289,565	0.1622	1.620	1.620	1.630	1.600	1.690	178,500	1.6222	-4.14%
2025-06-27	0	0.169	0.168	0.173	0.167	0.169	552,500	93,310	0.1689	1.690	1.680	1.730	1.670	1.690	55,250	1.6889	0.00%
2025-06-26	0	0.169	0.168	0.170	0.167	0.173	868,000	146,953	0.1693	1.690	1.680	1.700	1.670	1.730	86,800	1.6930	-3.43%
2025-06-25	0	0.175	0.173	0.175	0.171	0.180	509,000	88,365	0.1736	1.750	1.730	1.750	1.710	1.800	50,900	1.7361	1.74%
2025-06-24	0	0.172	0.171	0.172	0.172	0.174	1,487,500	255,980	0.1721	1.720	1.710	1.720	1.720	1.740	148,750	1.7209	0.00%
2025-06-23	0	0.172	0.172	0.173	0.172	0.174	57,500	9,867	0.1716	1.720	1.720	1.730	1.720	1.740	5,750	1.7160	-2.27%
2025-06-20	0	0.176	0.175	0.177	0.175	0.176	140,500	24,642	0.1754	1.760	1.750	1.770	1.750	1.760	14,050	1.7539	0.57%
2025-06-19	0	0.175	0.175	0.179	-	-	0	0	-	1.750	1.750	1.790	-	-	0	-	0.57%
2025-06-18	0	0.174	0.174	0.179	0.174	0.179	40,000	6,939	0.1735	1.740	1.740	1.790	1.740	1.790	4,000	1.7348	0.00%
2025-06-17	0	0.174	0.174	0.179	0.174	0.177	40,000	7,020	0.1755	1.740	1.740	1.790	1.740	1.770	4,000	1.7550	-1.69%
2025-06-16	0	0.177	0.177	0.178	0.177	0.177	10,000	1,770	0.1770	1.770	1.770	1.780	1.770	1.770	1,000	1.7700	-0.56%
2025-06-13	0	0.178	0.177	0.178	0.177	0.178	197,500	34,955	0.1770	1.780	1.770	1.780	1.770	1.780	19,750	1.7699	1.71%
2025-06-12	0	0.175	0.175	0.179	0.175	0.178	164,000	28,555	0.1741	1.750	1.750	1.790	1.750	1.780	16,400	1.7412	-1.69%
2025-06-11	0	0.178	0.178	0.181	0.163	0.185	1,111,000	196,655	0.1770	1.780	1.780	1.810	1.630	1.850	111,100	1.7701	9.20%
2025-06-10	0	0.163	0.163	0.167	0.161	0.169	457,000	75,623	0.1655	1.630	1.630	1.670	1.610	1.690	45,700	1.6548	-0.61%
2025-06-09	0	0.164	0.162	0.164	0.163	0.164	53,000	8,661	0.1634	1.640	1.620	1.640	1.630	1.640	5,300	1.6342	0.00%
2025-06-06	0	0.164	0.163	0.165	0.159	0.176	1,188,500	195,527	0.1645	1.640	1.630	1.650	1.590	1.760	118,850	1.6452	-6.82%
2025-06-05	0	0.176	0.175	0.177	0.176	0.180	100,000	17,780	0.1778	1.760	1.750	1.770	1.760	1.800	10,000	1.7780	-1.12%
2025-06-04	0	0.178	0.176	0.178	0.175	0.180	140,000	24,701	0.1764	1.780	1.760	1.780	1.750	1.800	14,000	1.7644	1.14%
2025-06-03	0	0.176	0.175	0.180	0.176	0.180	100,000	17,630	0.1763	1.760	1.750	1.800	1.760	1.800	10,000	1.7630	0.00%
2025-06-02	0	0.176	0.176	0.179	-	-	0	0	-	1.760	1.760	1.790	-	-	0	-	0.00%
2025-05-30	0	0.176	0.176	0.179	-	-	3,500	595	0.1700	1.760	1.760	1.790	-	-	350	1.7000	0.00%
2025-05-29	0	0.176	0.176	0.179	0.176	0.176	20,000	3,520	0.1760	1.760	1.760	1.790	1.760	1.760	2,000	1.7600	0.00%
2025-05-28	0	0.176	0.175	0.179	0.176	0.179	1,793,500	320,666	0.1788	1.760	1.750	1.790	1.760	1.790	179,350	1.7879	-1.12%
2025-05-27	0	0.178	0.178	0.180	0.178	0.179	120,000	21,390	0.1783	1.780	1.780	1.800	1.780	1.790	12,000	1.7825	-0.56%
2025-05-26	0	0.179	0.178	0.179	0.179	0.180	83,700	14,823	0.1771	1.790	1.780	1.790	1.790	1.800	8,370	1.7710	-0.56%
2025-05-23	0	0.180	0.180	0.182	-	-	500	85	0.1700	1.800	1.800	1.820	-	-	50	1.7000	0.00%
2025-05-22	0	0.180	0.179	0.181	0.180	0.180	17,500	3,079	0.1759	1.800	1.790	1.810	1.800	1.800	1,750	1.7594	-0.55%
2025-05-21	0	0.181	0.178	0.181	0.179	0.181	234,000	42,078	0.1798	1.810	1.780	1.810	1.790	1.810	23,400	1.7982	0.00%
2025-05-20	0	0.181	0.181	0.182	0.180	0.180	50,000	9,000	0.1800	1.810	1.810	1.820	1.800	1.800	5,000	1.8000	-0.55%
2025-05-19	0	0.182	0.182	0.183	0.180	0.182	79,500	14,273	0.1795	1.820	1.820	1.830	1.800	1.820	7,950	1.7953	0.55%
2025-05-16	0	0.181	0.181	0.185	0.180	0.182	96,000	17,216	0.1793	1.810	1.810	1.850	1.800	1.820	9,600	1.7933	-0.55%
2025-05-15	0	0.182	0.181	0.182	0.182	0.182	230,000	41,860	0.1820	1.820	1.810	1.820	1.820	1.820	23,000	1.8200	0.00%
2025-05-14	0	0.182	0.182	0.190	0.181	0.185	61,000	11,143	0.1827	1.820	1.820	1.900	1.810	1.850	6,100	1.8267	-1.62%
2025-05-13	0	0.185	0.184	0.185	0.185	0.185	60,000	11,100	0.1850	1.850	1.840	1.850	1.850	1.850	6,000	1.8500	0.00%
2025-05-12	0	0.185	0.184	0.190	0.184	0.187	85,000	15,655	0.1842	1.850	1.840	1.900	1.840	1.870	8,500	1.8418	-1.07%
2025-05-09	0	0.187	0.186	0.187	0.187	0.187	21,000	3,844	0.1830	1.870	1.860	1.870	1.870	1.870	2,100	1.8305	0.00%
2025-05-08	0	0.187	0.187	0.190	0.185	0.193	188,500	35,437	0.1880	1.870	1.870	1.900	1.850	1.930	18,850	1.8799	-2.60%
2025-05-07	0	0.192	0.184	0.192	0.181	0.195	121,000	22,579	0.1866	1.920	1.840	1.920	1.810	1.950	12,100	1.8660	6.08%
2025-05-06	0	0.181	0.181	0.183	0.180	0.185	90,000	16,350	0.1817	1.810	1.810	1.830	1.800	1.850	9,000	1.8167	-2.69%
2025-05-02	0	0.186	0.186	0.188	0.171	0.202	321,000	58,740	0.1830	1.860	1.860	1.880	1.710	2.020	32,100	1.8299	5.68%
2025-04-30	0	0.176	0.170	0.176	0.170	0.176	480,000	82,270	0.1714	1.760	1.700	1.760	1.700	1.760	48,000	1.7140	2.33%
2025-04-29	0	0.172	0.170	0.172	0.170	0.175	236,000	40,605	0.1721	1.720	1.700	1.720	1.700	1.750	23,600	1.7206	-2.27%
2025-04-28	0	0.176	0.173	0.176	0.172	0.177	260,000	45,340	0.1744	1.760	1.730	1.760	1.720	1.770	26,000	1.7438	0.00%
2025-04-25	0	0.176	0.174	0.177	-	-	0	0	-	1.760	1.740	1.770	-	-	0	-	0.00%
2025-04-24	0	0.176	0.174	0.176	0.172	0.176	402,000	69,618	0.1732	1.760	1.740	1.760	1.720	1.760	40,200	1.7318	0.57%
2025-04-23	0	0.175	0.175	0.176	0.175	0.185	503,500	88,807	0.1764	1.750	1.750	1.760	1.750	1.850	50,350	1.7638	0.57%
2025-04-22	0	0.174	0.174	0.179	0.174	0.184	425,500	75,317	0.1770	1.740	1.740	1.790	1.740	1.840	42,550	1.7701	-1.14%
2025-04-17	0	0.176	0.176	0.178	0.175	0.178	213,500	37,674	0.1765	1.760	1.760	1.780	1.750	1.780	21,350	1.7646	0.57%
2025-04-16	0	0.175	0.175	0.176	0.175	0.180	193,500	34,320	0.1774	1.750	1.750	1.760	1.750	1.800	19,350	1.7736	1.16%
2025-04-15	0	0.173	0.173	0.180	0.173	0.177	160,000	27,980	0.1749	1.730	1.730	1.800	1.730	1.770	16,000	1.7488	-2.26%
2025-04-14	0	0.177	0.177	0.178	0.177	0.178	90,000	15,980	0.1776	1.770	1.770	1.780	1.770	1.780	9,000	1.7756	-0.56%
2025-04-11	0	0.178	0.178	0.180	0.178	0.180	65,500	11,693	0.1785	1.780	1.780	1.800	1.780	1.800	6,550	1.7852	-1.11%
2025-04-10	0	0.180	0.180	0.185	0.180	0.190	298,000	54,644	0.1834	1.800	1.800	1.850	1.800	1.900	29,800	1.8337	0.00%
2025-04-09	0	0.180	0.180	0.185	0.177	0.180	97,000	17,165	0.1770	1.800	1.800	1.850	1.770	1.800	9,700	1.7696	1.69%
2025-04-08	0	0.177	0.177	0.180	0.177	0.180	240,000	42,860	0.1786	1.770	1.770	1.800	1.770	1.800	24,000	1.7858	-1.67%
2025-04-07	0	0.180	0.177	0.183	0.175	0.202	1,075,000	201,949	0.1879	1.800	1.770	1.830	1.750	2.020	107,500	1.8786	-10.89%
2025-04-03	0	0.202	0.200	0.202	0.203	0.203	20,000	4,060	0.2030	2.020	2.000	2.020	2.030	2.030	2,000	2.0300	-0.49%
2025-04-02	0	0.203	0.203	0.204	0.202	0.203	94,000	18,954	0.2016	2.030	2.030	2.040	2.020	2.030	9,400	2.0164	0.50%
2025-04-01	0	0.202	0.200	0.202	0.202	0.203	351,000	70,945	0.2021	2.020	2.000	2.020	2.020	2.030	35,100	2.0212	0.00%
2025-03-31	0	0.202	0.202	0.203	0.200	0.202	185,000	37,015	0.2001	2.020	2.020	2.030	2.000	2.020	18,500	2.0008	1.00%
2025-03-28	0	0.200	0.200	0.204	0.200	0.200	22,000	4,275	0.1943	2.000	2.000	2.040	2.000	2.000	2,200	1.9432	0.00%
2025-03-27	0	0.200	0.200	0.201	0.200	0.201	125,000	24,985	0.1999	2.000	2.000	2.010	2.000	2.010	12,500	1.9988	0.00%
2025-03-26	0	0.200	0.200	0.205	0.199	0.202	186,000	37,120	0.1996	2.000	2.000	2.050	1.990	2.020	18,600	1.9957	-0.99%
2025-03-25	0	0.202	0.202	0.203	-	-	500	95	0.1900	2.020	2.020	2.030	-	-	50	1.9000	0.00%
2025-03-24	0	0.202	0.202	0.204	0.202	0.205	16,882,000	3,427,355	0.2030	2.020	2.020	2.040	2.020	2.050	1,688,200	2.0302	-1.46%
2025-03-21	0	0.205	0.205	0.209	0.200	0.205	82,500	16,775	0.2033	2.050	2.050	2.090	2.000	2.050	8,250	2.0333	1.49%
2025-03-20	0	0.202	0.200	0.202	0.202	0.202	10,000	2,020	0.2020	2.020	2.000	2.020	2.020	2.020	1,000	2.0200	1.51%
2025-03-19	0	0.199	0.199	0.202	0.199	0.201	1,077,000	215,331	0.1999	1.990	1.990	2.020	1.990	2.010	107,700	1.9994	-1.00%
2025-03-18	0	0.201	0.201	0.204	0.200	0.204	893,000	178,979	0.2004	2.010	2.010	2.040	2.000	2.040	89,300	2.0042	0.50%
2025-03-17	0	0.200	0.199	0.200	0.197	0.204	545,500	108,537	0.1990	2.000	1.990	2.000	1.970	2.040	54,550	1.9897	-1.48%
2025-03-14	0	0.203	0.203	0.206	0.203	0.203	130,000	26,390	0.2030	2.030	2.030	2.060	2.030	2.030	13,000	2.0300	0.00%
2025-03-13	0	0.203	0.203	0.208	0.203	0.203	40,000	7,982	0.1996	2.030	2.030	2.080	2.030	2.030	4,000	1.9955	-1.46%
2025-03-12	0	0.206	0.203	0.208	0.205	0.207	646,500	133,154	0.2060	2.060	2.030	2.080	2.050	2.070	64,650	2.0596	1.98%
2025-03-11	0	0.202	0.201	0.206	0.202	0.206	92,500	18,583	0.2009	2.020	2.010	2.060	2.020	2.060	9,250	2.0090	-0.49%
2025-03-10	0	0.203	0.203	0.211	0.203	0.213	585,000	121,556	0.2078	2.030	2.030	2.110	2.030	2.130	58,500	2.0779	-0.98%
2025-03-07	0	0.205	0.205	0.207	0.205	0.206	47,500	9,690	0.2040	2.050	2.050	2.070	2.050	2.060	4,750	2.0400	-1.44%
2025-03-06	0	0.208	0.208	0.209	0.206	0.210	151,000	31,182	0.2065	2.080	2.080	2.090	2.060	2.100	15,100	2.0650	1.46%
2025-03-05	0	0.205	0.205	0.209	0.205	0.209	265,000	54,370	0.2052	2.050	2.050	2.090	2.050	2.090	26,500	2.0517	-0.49%
2025-03-04	0	0.206	0.205	0.210	0.201	0.206	210,000	42,700	0.2033	2.060	2.050	2.100	2.010	2.060	21,000	2.0333	0.98%
2025-03-03	0	0.204	0.204	0.208	0.201	0.204	291,000	58,976	0.2027	2.040	2.040	2.080	2.010	2.040	29,100	2.0267	0.00%
2025-02-28	0	0.204	0.202	0.205	0.202	0.205	1,513,500	306,605	0.2026	2.040	2.020	2.050	2.020	2.050	151,350	2.0258	-0.49%
2025-02-27	0	0.205	0.205	0.209	0.205	0.209	1,423,500	292,731	0.2056	2.050	2.050	2.090	2.050	2.090	142,350	2.0564	-1.91%
2025-02-26	0	0.209	0.208	0.209	0.208	0.221	762,500	162,547	0.2132	2.090	2.080	2.090	2.080	2.210	76,250	2.1318	-5.00%
2025-02-25	0	0.220	0.219	0.223	0.220	0.225	210,000	46,610	0.2220	2.200	2.190	2.230	2.200	2.250	21,000	2.2195	-2.65%
2025-02-24	0	0.226	0.222	0.226	0.222	0.226	68,000	15,237	0.2241	2.260	2.220	2.260	2.220	2.260	6,800	2.2407	1.80%
2025-02-21	0	0.222	0.222	0.226	0.222	0.230	735,500	164,365	0.2235	2.220	2.220	2.260	2.220	2.300	73,550	2.2347	-5.13%
2025-02-20	0	0.234	0.230	0.234	0.234	0.234	20,000	4,680	0.2340	2.340	2.300	2.340	2.340	2.340	2,000	2.3400	-0.43%
2025-02-19	0	0.235	0.235	0.236	0.222	0.235	925,500	210,983	0.2280	2.350	2.350	2.360	2.220	2.350	92,550	2.2797	4.44%
2025-02-18	0	0.225	0.220	0.226	0.212	0.225	504,000	109,756	0.2178	2.250	2.200	2.260	2.120	2.250	50,400	2.1777	5.63%
2025-02-17	0	0.213	0.210	0.213	0.210	0.218	501,000	106,990	0.2136	2.130	2.100	2.130	2.100	2.180	50,100	2.1355	5.45%
2025-02-14	0	0.202	0.202	0.211	0.200	0.215	405,500	82,616	0.2037	2.020	2.020	2.110	2.000	2.150	40,550	2.0374	-0.49%
2025-02-13	0	0.203	0.203	0.206	0.203	0.206	143,000	28,815	0.2015	2.030	2.030	2.060	2.030	2.060	14,300	2.0150	-0.49%
2025-02-12	0	0.204	0.203	0.206	0.202	0.206	533,500	109,189	0.2047	2.040	2.030	2.060	2.020	2.060	53,350	2.0467	-0.97%
2025-02-11	0	0.206	0.204	0.208	0.204	0.208	82,500	16,875	0.2045	2.060	2.040	2.080	2.040	2.080	8,250	2.0455	1.48%
2025-02-10	0	0.203	0.204	0.206	0.202	0.208	482,500	98,570	0.2043	2.030	2.040	2.060	2.020	2.080	48,250	2.0429	-2.40%
2025-02-07	0	0.208	0.207	0.208	0.208	0.230	3,430,500	751,288	0.2190	2.080	2.070	2.080	2.080	2.300	343,050	2.1900	-2.35%
2025-02-06	0	0.213	0.213	0.217	0.208	0.213	140,500	29,440	0.2095	2.130	2.130	2.170	2.080	2.130	14,050	2.0954	0.00%
2025-02-05	0	0.213	0.213	0.219	0.213	0.213	17,500	3,637	0.2078	2.130	2.130	2.190	2.130	2.130	1,750	2.0783	0.00%
2025-02-04	0	0.213	0.213	0.220	0.213	0.215	93,000	19,832	0.2132	2.130	2.130	2.200	2.130	2.150	9,300	2.1325	-0.47%
2025-02-03	0	0.214	0.214	0.220	-	-	5,000	1,010	0.2020	2.140	2.140	2.200	-	-	500	2.0200	0.94%
2025-01-28	0	0.212	0.212	0.220	-	-	0	0	-	2.120	2.120	2.200	-	-	0	-	0.00%
2025-01-27	0	0.212	0.212	0.220	0.210	0.220	125,500	26,771	0.2133	2.120	2.120	2.200	2.100	2.200	12,550	2.1331	-3.64%
2025-01-24	0	0.220	0.206	0.220	0.201	0.225	492,500	102,158	0.2074	2.200	2.060	2.200	2.010	2.250	49,250	2.0743	-2.22%
2025-01-23	0	0.225	0.224	0.235	0.224	0.240	365,500	83,751	0.2291	2.250	2.240	2.350	2.240	2.400	36,550	2.2914	-8.16%
2025-01-22	0	0.245	0.241	0.245	0.233	0.250	7,223,500	1,739,312	0.2408	2.450	2.410	2.450	2.330	2.500	722,350	2.4079	5.15%
2025-01-21	0	0.233	0.233	0.234	0.225	0.234	227,500	52,302	0.2299	2.330	2.330	2.340	2.250	2.340	22,750	2.2990	2.64%
2025-01-20	0	0.227	0.225	0.227	0.225	0.230	623,000	142,911	0.2294	2.270	2.250	2.270	2.250	2.300	62,300	2.2939	-1.30%
2025-01-17	0	0.230	0.220	0.230	0.208	0.230	642,500	136,552	0.2125	2.300	2.200	2.300	2.080	2.300	64,250	2.1253	1.32%
2025-01-16	0	0.227	0.225	0.226	0.227	0.229	50,000	11,430	0.2286	2.270	2.250	2.260	2.270	2.290	5,000	2.2860	-0.87%
2025-01-15	0	0.229	0.220	0.227	0.219	0.233	580,000	128,950	0.2223	2.290	2.200	2.270	2.190	2.330	58,000	2.2233	4.09%
2025-01-14	0	0.220	0.219	0.224	0.216	0.235	250,000	55,269	0.2211	2.200	2.190	2.240	2.160	2.350	25,000	2.2108	0.00%
2025-01-13	0	0.220	0.215	0.223	0.220	0.225	2,219,500	492,544	0.2219	2.200	2.150	2.230	2.200	2.250	221,950	2.2192	-2.22%
2025-01-10	0	0.225	0.225	0.232	0.220	0.255	709,500	165,412	0.2331	2.250	2.250	2.320	2.200	2.550	70,950	2.3314	-4.26%
2025-01-09	0	0.235	0.220	0.235	-	-	0	0	-	2.350	2.200	2.350	-	-	0	-	0.00%
2025-01-08	0	0.235	0.231	0.240	0.235	0.242	170,000	40,980	0.2411	2.350	2.310	2.400	2.350	2.420	17,000	2.4106	-2.89%
2025-01-07	0	0.242	0.240	0.242	0.229	0.242	30,844,500	7,124,040	0.2310	2.420	2.400	2.420	2.290	2.420	3,084,450	2.3097	5.22%
2025-01-06	0	0.230	0.222	0.235	0.222	0.230	120,000	26,750	0.2229	2.300	2.220	2.350	2.220	2.300	12,000	2.2292	2.22%
2025-01-03	0	0.225	0.225	0.235	0.225	0.245	568,500	131,227	0.2308	2.250	2.250	2.350	2.250	2.450	56,850	2.3083	-8.16%
2025-01-02	0	0.245	0.245	0.249	0.245	0.250	50,000	12,400	0.2480	2.450	2.450	2.490	2.450	2.500	5,000	2.4800	-2.00%
2024-12-31	0	0.250	0.245	0.255	0.245	0.250	66,000	16,365	0.2480	2.500	2.450	2.550	2.450	2.500	6,600	2.4795	-1.96%
2024-12-30	0	0.255	0.245	0.255	0.250	0.260	630,000	159,750	0.2536	2.550	2.450	2.550	2.500	2.600	63,000	2.5357	-1.92%
2024-12-27	0	0.260	0.260	0.270	0.260	0.265	90,000	23,550	0.2617	2.600	2.600	2.700	2.600	2.650	9,000	2.6167	0.00%
2024-12-24	0	0.260	0.255	0.265	-	-	7,000	1,687	0.2410	2.600	2.550	2.650	-	-	700	2.4100	0.00%
2024-12-23	0	0.260	0.260	0.265	0.255	0.255	14,000	3,495	0.2496	2.600	2.600	2.650	2.550	2.550	1,400	2.4964	1.96%
2024-12-20	0	0.255	0.255	0.265	0.255	0.265	60,000	15,600	0.2600	2.550	2.550	2.650	2.550	2.650	6,000	2.6000	-3.77%
2024-12-19	0	0.265	0.255	0.265	0.260	0.265	107,000	27,855	0.2603	2.650	2.550	2.650	2.600	2.650	10,700	2.6033	1.92%
2024-12-18	0	0.260	0.255	0.265	0.260	0.265	127,000	33,350	0.2626	2.600	2.550	2.650	2.600	2.650	12,700	2.6260	-1.89%
2024-12-17	0	0.265	0.265	0.270	0.260	0.275	137,434	36,358	0.2645	2.650	2.650	2.700	2.600	2.750	13,743	2.6455	-3.64%
2024-12-16	0	0.275	0.275	0.280	0.275	0.275	141,000	38,755	0.2749	2.750	2.750	2.800	2.750	2.750	14,100	2.7486	0.00%
2024-12-13	0	0.275	0.275	0.280	0.275	0.275	109,500	29,970	0.2737	2.750	2.750	2.800	2.750	2.750	10,950	2.7370	-1.79%
2024-12-12	0	0.280	0.275	0.280	0.275	0.280	44,050	12,200	0.2770	2.800	2.750	2.800	2.750	2.800	4,405	2.7696	-1.75%
2024-12-11	0	0.285	0.280	0.290	0.270	0.285	550,000	151,850	0.2761	2.850	2.800	2.900	2.700	2.850	55,000	2.7609	5.56%
2024-12-10	0	0.270	0.265	0.270	0.250	0.270	1,002,000	262,030	0.2615	2.700	2.650	2.700	2.500	2.700	100,200	2.6151	0.00%
2024-12-09	0	0.270	0.260	0.280	0.270	0.300	1,390,000	394,600	0.2839	2.700	2.600	2.800	2.700	3.000	139,000	2.8388	-10.00%
2024-12-06	0	0.300	0.295	0.300	0.290	0.300	380,000	113,000	0.2974	3.000	2.950	3.000	2.900	3.000	38,000	2.9737	1.69%
2024-12-05	0	0.295	0.295	0.300	0.295	0.310	185,500	56,290	0.3035	2.950	2.950	3.000	2.950	3.100	18,550	3.0345	-3.28%
2024-12-04	0	0.305	0.295	0.305	0.285	0.305	464,500	136,692	0.2943	3.050	2.950	3.050	2.850	3.050	46,450	2.9428	3.39%
2024-12-03	0	0.295	0.295	0.300	0.290	0.300	210,000	61,400	0.2924	2.950	2.950	3.000	2.900	3.000	21,000	2.9238	-1.67%
2024-12-02	0	0.300	0.290	0.300	0.290	0.300	218,000	64,617	0.2964	3.000	2.900	3.000	2.900	3.000	21,800	2.9641	3.45%
2024-11-29	0	0.290	0.285	0.290	0.285	0.290	180,000	52,150	0.2897	2.900	2.850	2.900	2.850	2.900	18,000	2.8972	0.00%
2024-11-28	0	0.290	0.290	0.295	0.290	0.310	1,136,000	336,575	0.2963	2.900	2.900	2.950	2.900	3.100	113,600	2.9628	-4.92%
2024-11-27	0	0.305	0.300	0.310	0.300	0.320	265,000	82,075	0.3097	3.050	3.000	3.100	3.000	3.200	26,500	3.0972	-4.69%
2024-11-26	0	0.320	0.315	0.325	0.295	0.330	33,232,000	9,823,470	0.2956	3.200	3.150	3.250	2.950	3.300	3,323,200	2.9560	8.47%
2024-11-25	0	0.295	0.285	0.295	0.280	0.295	111,500	31,690	0.2842	2.950	2.850	2.950	2.800	2.950	11,150	2.8422	3.51%
2024-11-22	0	0.285	0.285	0.295	0.285	0.300	259,050	76,488	0.2953	2.850	2.850	2.950	2.850	3.000	25,905	2.9526	0.00%
2024-11-21	0	0.285	0.285	0.300	0.285	0.295	171,500	49,197	0.2869	2.850	2.850	3.000	2.850	2.950	17,150	2.8686	-1.72%
2024-11-20	0	0.290	0.290	0.300	0.290	0.295	301,500	87,605	0.2906	2.900	2.900	3.000	2.900	2.950	30,150	2.9056	-1.69%
2024-11-19	0	0.295	0.295	0.300	0.295	0.295	190,000	56,050	0.2950	2.950	2.950	3.000	2.950	2.950	19,000	2.9500	0.00%
2024-11-18	0	0.295	0.295	0.300	0.295	0.300	152,500	45,187	0.2963	2.950	2.950	3.000	2.950	3.000	15,250	2.9631	0.00%
2024-11-15	0	0.295	0.295	0.300	0.285	0.320	981,000	298,945	0.3047	2.950	2.950	3.000	2.850	3.200	98,100	3.0473	-4.84%
2024-11-14	0	0.310	0.305	0.320	0.290	0.330	1,216,000	379,570	0.3121	3.100	3.050	3.200	2.900	3.300	121,600	3.1215	3.33%
2024-11-13	0	0.300	0.300	0.310	0.280	0.310	1,635,500	482,090	0.2948	3.000	3.000	3.100	2.800	3.100	163,550	2.9477	5.26%
2024-11-12	0	0.285	0.285	0.290	0.280	0.300	1,295,000	369,600	0.2854	2.850	2.850	2.900	2.800	3.000	129,500	2.8541	-5.00%
2024-11-11	0	0.300	0.300	0.305	0.285	0.315	2,561,000	767,230	0.2996	3.000	3.000	3.050	2.850	3.150	256,100	2.9958	-6.25%
2024-11-08	0	0.320	0.320	0.325	0.305	0.330	1,073,000	340,425	0.3173	3.200	3.200	3.250	3.050	3.300	107,300	3.1726	0.00%
2024-11-07	0	0.320	0.320	0.325	0.300	0.330	1,466,000	457,472	0.3121	3.200	3.200	3.250	3.000	3.300	146,600	3.1205	0.00%
2024-11-06	0	0.320	0.315	0.320	0.320	0.345	1,690,000	560,500	0.3317	3.200	3.150	3.200	3.200	3.450	169,000	3.3166	-7.25%
2024-11-05	0	0.345	0.345	0.355	0.330	0.360	705,650	248,218	0.3518	3.450	3.450	3.550	3.300	3.600	70,565	3.5176	-2.82%
2024-11-04	0	0.355	0.355	0.360	0.350	0.380	2,301,000	821,630	0.3571	3.550	3.550	3.600	3.500	3.800	230,100	3.5708	-4.05%
2024-11-01	0	0.370	0.370	0.375	0.360	0.400	6,507,500	2,382,165	0.3661	3.700	3.700	3.750	3.600	4.000	650,750	3.6606	-7.50%
2024-10-31	0	0.400	0.395	0.400	0.370	0.415	8,984,000	3,466,795	0.3859	4.000	3.950	4.000	3.700	4.150	898,400	3.8589	0.00%
2024-10-30	0	0.400	0.395	0.400	0.385	0.405	1,402,500	559,930	0.3992	4.000	3.950	4.000	3.850	4.050	140,250	3.9924	3.90%
2024-10-29	0	0.385	0.385	0.390	0.380	0.450	3,411,000	1,409,385	0.4132	3.850	3.850	3.900	3.800	4.500	341,100	4.1319	-13.48%
2024-10-28	0	0.445	0.440	0.445	0.395	0.460	5,973,000	2,622,297	0.4390	4.450	4.400	4.450	3.950	4.600	597,300	4.3903	12.66%
2024-10-25	0	0.395	0.390	0.395	0.380	0.400	7,486,000	2,916,640	0.3896	3.950	3.900	3.950	3.800	4.000	748,600	3.8961	2.60%
2024-10-24	0	0.385	0.380	0.385	0.375	0.410	7,274,000	2,817,862	0.3874	3.850	3.800	3.850	3.750	4.100	727,400	3.8739	6.94%
2024-10-23	0	0.360	0.350	0.360	0.335	0.360	4,395,000	1,546,922	0.3520	3.600	3.500	3.600	3.350	3.600	439,500	3.5197	7.46%
2024-10-22	0	0.335	0.330	0.340	0.330	0.340	1,877,000	628,670	0.3349	3.350	3.300	3.400	3.300	3.400	187,700	3.3493	1.52%
2024-10-21	0	0.330	0.330	0.340	0.325	0.350	1,861,500	630,700	0.3388	3.300	3.300	3.400	3.250	3.500	186,150	3.3881	1.54%
2024-10-18	0	0.325	0.315	0.320	0.300	0.325	1,047,500	319,387	0.3049	3.250	3.150	3.200	3.000	3.250	104,750	3.0490	8.33%
2024-10-17	0	0.300	0.295	0.300	0.290	0.300	600,000	176,800	0.2947	3.000	2.950	3.000	2.900	3.000	60,000	2.9467	1.69%
2024-10-16	0	0.295	0.295	0.300	0.290	0.315	5,114,000	1,555,830	0.3042	2.950	2.950	3.000	2.900	3.150	511,400	3.0423	-4.84%
2024-10-15	0	0.310	0.310	0.320	0.310	0.380	2,984,500	1,022,602	0.3426	3.100	3.100	3.200	3.100	3.800	298,450	3.4264	-11.43%
2024-10-14	0	0.350	0.345	0.350	0.330	0.360	1,512,000	519,632	0.3437	3.500	3.450	3.500	3.300	3.600	151,200	3.4367	2.94%
2024-10-10	0	0.340	0.340	0.350	0.335	0.375	1,925,000	681,265	0.3539	3.400	3.400	3.500	3.350	3.750	192,500	3.5390	3.03%
2024-10-09	0	0.330	0.330	0.345	0.280	0.355	28,246,500	9,173,947	0.3248	3.300	3.300	3.450	2.800	3.550	2,824,650	3.2478	-7.04%
2024-10-08	0	0.355	0.350	0.355	0.330	0.380	4,142,000	1,464,180	0.3535	3.550	3.500	3.550	3.300	3.800	414,200	3.5350	-1.39%
2024-10-07	0	0.360	0.355	0.360	0.320	0.380	2,912,500	1,047,990	0.3598	3.600	3.550	3.600	3.200	3.800	291,250	3.5982	-5.26%
2024-10-04	0	0.380	0.380	0.395	0.375	0.415	2,233,500	867,632	0.3885	3.800	3.800	3.950	3.750	4.150	223,350	3.8846	-8.43%
2024-10-03	0	0.415	0.405	0.415	0.390	0.455	8,582,000	3,707,232	0.4320	4.150	4.050	4.150	3.900	4.550	858,200	4.3198	-5.68%
2024-10-02	0	0.440	0.440	0.445	0.390	0.495	10,317,692	4,595,164	0.4454	4.400	4.400	4.450	3.900	4.950	1,031,769	4.4537	15.79%
2024-09-30	0	0.380	0.365	0.380	0.290	0.380	9,288,500	3,264,525	0.3515	3.800	3.650	3.800	2.900	3.800	928,850	3.5146	22.58%
2024-09-27	0	0.310	0.305	0.315	0.300	0.335	3,562,500	1,132,285	0.3178	3.100	3.050	3.150	3.000	3.350	356,250	3.1783	3.33%
2024-09-26	0	0.300	0.290	0.300	0.240	0.335	10,326,500	3,041,945	0.2946	3.000	2.900	3.000	2.400	3.350	1,032,650	2.9458	25.00%
2024-09-25	0	0.240	0.235	0.240	0.205	0.240	3,474,500	792,144	0.2280	2.400	2.350	2.400	2.050	2.400	347,450	2.2799	17.07%
2024-09-24	0	0.205	0.205	0.207	0.199	0.207	960,500	196,443	0.2045	2.050	2.050	2.070	1.990	2.070	96,050	2.0452	3.02%
2024-09-23	0	0.199	0.199	0.210	0.198	0.205	618,500	124,873	0.2019	1.990	1.990	2.100	1.980	2.050	61,850	2.0190	-2.93%
2024-09-20	0	0.205	0.200	0.205	0.191	0.210	466,000	95,253	0.2044	2.050	2.000	2.050	1.910	2.100	46,600	2.0441	2.50%
2024-09-19	0	0.200	0.200	0.203	0.180	0.200	413,000	77,978	0.1888	2.000	2.000	2.030	1.800	2.000	41,300	1.8881	10.50%
2024-09-17	0	0.181	0.181	0.183	0.180	0.183	32,500	5,870	0.1806	1.810	1.810	1.830	1.800	1.830	3,250	1.8062	-1.09%
2024-09-16	0	0.183	0.183	0.185	0.180	0.183	36,000	6,486	0.1802	1.830	1.830	1.850	1.800	1.830	3,600	1.8017	0.00%
2024-09-13	0	0.183	0.183	0.184	0.170	0.183	484,000	85,980	0.1776	1.830	1.830	1.840	1.700	1.830	48,400	1.7764	0.55%
2024-09-12	0	0.182	0.180	0.182	0.174	0.182	260,000	45,930	0.1767	1.820	1.800	1.820	1.740	1.820	26,000	1.7665	2.82%
2024-09-11	0	0.177	0.176	0.177	0.172	0.178	520,000	90,450	0.1739	1.770	1.760	1.770	1.720	1.780	52,000	1.7394	-2.75%
2024-09-10	0	0.182	0.182	0.183	0.170	0.202	1,519,500	285,759	0.1881	1.820	1.820	1.830	1.700	2.020	151,950	1.8806	8.33%
2024-09-09	0	0.168	0.168	0.175	0.161	0.225	4,964,500	957,366	0.1928	1.680	1.680	1.750	1.610	2.250	496,450	1.9284	20.00%
2024-09-05	0	0.140	0.140	0.145	0.136	0.150	246,000	34,746	0.1412	1.400	1.400	1.450	1.360	1.500	24,600	1.4124	1.45%
2024-09-04	0	0.138	0.138	0.143	0.126	0.141	330,000	45,060	0.1365	1.380	1.380	1.430	1.260	1.410	33,000	1.3655	-4.83%
2024-09-03	0	0.145	0.145	0.150	0.137	0.155	340,000	50,540	0.1486	1.450	1.450	1.500	1.370	1.550	34,000	1.4865	4.32%
2024-09-02	0	0.139	0.139	0.149	0.130	0.153	417,000	57,890	0.1388	1.390	1.390	1.490	1.300	1.530	41,700	1.3882	-7.33%
2024-08-30	0	0.150	0.150	0.159	0.135	0.168	1,480,000	222,450	0.1503	1.500	1.500	1.590	1.350	1.680	148,000	1.5030	-10.71%
2024-08-29	0	0.168	0.168	0.175	0.165	0.172	340,500	57,384	0.1685	1.680	1.680	1.750	1.650	1.720	34,050	1.6853	-2.33%
2024-08-28	0	0.172	0.171	0.180	0.155	0.202	2,710,000	480,700	0.1774	1.720	1.710	1.800	1.550	2.020	271,000	1.7738	-13.13%
2024-08-27	0	0.198	0.198	0.208	0.193	0.230	742,000	150,398	0.2027	1.980	1.980	2.080	1.930	2.300	74,200	2.0269	-10.81%
2024-08-26	0	0.222	0.215	0.222	0.222	0.222	50,000	11,100	0.2220	2.220	2.150	2.220	2.220	2.220	5,000	2.2200	0.00%
2024-08-23	0	0.222	0.221	0.222	0.222	0.225	71,000	15,692	0.2210	2.220	2.210	2.220	2.220	2.250	7,100	2.2101	-1.33%
2024-08-22	0	0.225	0.214	0.225	0.214	0.250	448,500	107,459	0.2396	2.250	2.140	2.250	2.140	2.500	44,850	2.3960	2.27%
2024-08-21	0	0.220	0.210	0.219	0.200	0.220	180,000	36,783	0.2044	2.200	2.100	2.190	2.000	2.200	18,000	2.0435	8.91%
2024-08-20	0	0.202	0.202	0.204	0.201	0.204	326,000	66,183	0.2030	2.020	2.020	2.040	2.010	2.040	32,600	2.0302	-0.98%
2024-08-19	0	0.204	0.202	0.204	0.200	0.204	1,770,000	357,000	0.2017	2.040	2.020	2.040	2.000	2.040	177,000	2.0169	2.00%
2024-08-16	0	0.200	0.199	0.204	0.195	0.205	187,500	37,538	0.2002	2.000	1.990	2.040	1.950	2.050	18,750	2.0020	0.00%
2024-08-15	0	0.200	0.200	0.203	-	-	0	0	-	2.000	2.000	2.030	-	-	0	-	1.01%
2024-08-14	0	0.198	0.198	0.204	0.198	0.200	40,000	7,980	0.1995	1.980	1.980	2.040	1.980	2.000	4,000	1.9950	-1.00%
2024-08-13	0	0.200	0.193	0.205	0.186	0.200	340,000	67,150	0.1975	2.000	1.930	2.050	1.860	2.000	34,000	1.9750	7.53%
2024-08-12	0	0.186	0.186	0.190	0.185	0.187	161,000	30,016	0.1864	1.860	1.860	1.900	1.850	1.870	16,100	1.8643	-1.06%
2024-08-09	0	0.188	0.187	0.193	0.180	0.211	982,500	182,885	0.1861	1.880	1.870	1.930	1.800	2.110	98,250	1.8614	-11.32%
2024-08-08	0	0.212	0.212	0.220	0.210	0.215	190,000	40,010	0.2106	2.120	2.120	2.200	2.100	2.150	19,000	2.1058	-1.40%
2024-08-07	0	0.215	0.211	0.221	0.200	0.221	134,000	28,473	0.2125	2.150	2.110	2.210	2.000	2.210	13,400	2.1249	-2.27%
2024-08-06	0	0.220	0.220	0.235	0.220	0.220	20,000	4,320	0.2160	2.200	2.200	2.350	2.200	2.200	2,000	2.1600	-3.08%
2024-08-05	0	0.227	0.227	0.230	0.227	0.229	140,000	32,030	0.2288	2.270	2.270	2.300	2.270	2.290	14,000	2.2879	-0.87%
2024-08-02	0	0.229	0.229	0.235	-	-	1,500	325	0.2167	2.290	2.290	2.350	-	-	150	2.1667	0.00%
2024-08-01	0	0.229	0.228	0.229	0.229	0.231	67,500	15,515	0.2299	2.290	2.280	2.290	2.290	2.310	6,750	2.2985	-2.55%
2024-07-31	0	0.235	0.230	0.240	0.235	0.235	10,000	2,350	0.2350	2.350	2.300	2.400	2.350	2.350	1,000	2.3500	3.07%
2024-07-30	0	0.228	0.228	0.229	0.228	0.230	32,500	7,422	0.2284	2.280	2.280	2.290	2.280	2.300	3,250	2.2837	-0.87%
2024-07-29	0	0.230	0.229	0.230	0.230	0.230	101,500	23,336	0.2299	2.300	2.290	2.300	2.300	2.300	10,150	2.2991	0.44%
2024-07-26	0	0.229	0.229	0.235	0.229	0.230	42,500	9,615	0.2262	2.290	2.290	2.350	2.290	2.300	4,250	2.2624	-2.55%
2024-07-25	0	0.235	0.230	0.240	-	-	2,500	532	0.2128	2.350	2.300	2.400	-	-	250	2.1280	0.00%
2024-07-24	0	0.235	0.235	0.240	0.235	0.235	15,000	3,465	0.2310	2.350	2.350	2.400	2.350	2.350	1,500	2.3100	0.00%
2024-07-23	0	0.235	0.230	0.240	0.229	0.235	67,500	15,443	0.2288	2.350	2.300	2.400	2.290	2.350	6,750	2.2879	2.62%
2024-07-22	0	0.229	0.229	0.235	0.229	0.229	12,500	2,840	0.2272	2.290	2.290	2.350	2.290	2.290	1,250	2.2720	-0.43%
2024-07-19	0	0.230	0.229	0.235	0.230	0.230	10,000	2,300	0.2300	2.300	2.290	2.350	2.300	2.300	1,000	2.3000	0.00%
2024-07-18	0	0.230	0.230	0.235	-	-	3,000	666	0.2220	2.300	2.300	2.350	-	-	300	2.2200	0.00%
2024-07-17	0	0.230	0.230	0.235	-	-	4,000	896	0.2240	2.300	2.300	2.350	-	-	400	2.2400	0.00%
2024-07-16	0	0.230	0.230	0.235	0.230	0.235	61,000	14,073	0.2307	2.300	2.300	2.350	2.300	2.350	6,100	2.3070	0.44%
2024-07-15	0	0.229	0.225	0.235	0.229	0.230	138,500	31,750	0.2292	2.290	2.250	2.350	2.290	2.300	13,850	2.2924	-0.43%
2024-07-12	0	0.230	0.229	0.230	0.230	0.230	20,500	4,713	0.2299	2.300	2.290	2.300	2.300	2.300	2,050	2.2990	-2.13%
2024-07-11	0	0.235	0.230	0.235	0.230	0.235	161,500	37,383	0.2315	2.350	2.300	2.350	2.300	2.350	16,150	2.3147	2.17%
2024-07-10	0	0.230	0.230	0.232	0.226	0.230	160,000	36,670	0.2292	2.300	2.300	2.320	2.260	2.300	16,000	2.2919	1.77%
2024-07-09	0	0.226	0.214	0.226	0.210	0.231	3,846,000	831,701	0.2163	2.260	2.140	2.260	2.100	2.310	384,600	2.1625	-6.61%
2024-07-08	0	0.242	0.219	0.233	0.219	0.242	2,998,000	663,122	0.2212	2.420	2.190	2.330	2.190	2.420	299,800	2.2119	-0.41%
2024-07-05	0	0.243	0.241	0.242	0.242	0.246	230,000	56,030	0.2436	2.430	2.410	2.420	2.420	2.460	23,000	2.4361	-1.22%
2024-07-04	0	0.246	0.246	0.255	0.246	0.250	380,000	94,150	0.2478	2.460	2.460	2.550	2.460	2.500	38,000	2.4776	-3.53%
2024-07-03	0	0.255	0.250	0.260	0.248	0.255	130,500	32,969	0.2526	2.550	2.500	2.600	2.480	2.550	13,050	2.5264	2.82%
2024-07-02	0	0.248	0.246	0.255	0.247	0.248	33,000	8,125	0.2462	2.480	2.460	2.550	2.470	2.480	3,300	2.4621	0.40%
2024-06-28	0	0.247	0.246	0.250	0.247	0.250	260,000	64,910	0.2497	2.470	2.460	2.500	2.470	2.500	26,000	2.4965	-1.20%
2024-06-27	0	0.250	0.246	0.255	0.246	0.255	230,000	57,890	0.2517	2.500	2.460	2.550	2.460	2.550	23,000	2.5170	0.81%
2024-06-26	0	0.248	0.247	0.255	0.246	0.265	1,024,500	258,317	0.2521	2.480	2.470	2.550	2.460	2.650	102,450	2.5214	-8.15%
2024-06-25	0	0.270	0.265	0.270	0.270	0.270	39,000	10,375	0.2660	2.700	2.650	2.700	2.700	2.700	3,900	2.6603	0.00%
2024-06-24	0	0.270	0.270	0.275	0.270	0.280	55,000	14,925	0.2714	2.700	2.700	2.750	2.700	2.800	5,500	2.7136	-3.57%
2024-06-21	0	0.280	0.275	0.280	0.280	0.285	131,000	36,815	0.2810	2.800	2.750	2.800	2.800	2.850	13,100	2.8103	0.00%
2024-06-20	0	0.280	0.275	0.280	0.280	0.280	211,500	59,182	0.2798	2.800	2.750	2.800	2.800	2.800	21,150	2.7982	0.00%
2024-06-19	0	0.280	0.280	0.285	0.280	0.285	57,000	15,720	0.2758	2.800	2.800	2.850	2.800	2.850	5,700	2.7579	-1.75%
2024-06-18	0	0.285	0.280	0.290	0.285	0.285	60,000	17,100	0.2850	2.850	2.800	2.900	2.850	2.850	6,000	2.8500	0.00%
2024-06-17	0	0.285	0.285	0.295	0.285	0.285	119,500	33,952	0.2841	2.850	2.850	2.950	2.850	2.850	11,950	2.8412	0.00%
2024-06-14	0	0.285	0.280	0.285	0.280	0.290	390,000	111,400	0.2856	2.850	2.800	2.850	2.800	2.900	39,000	2.8564	-3.39%
2024-06-13	0	0.295	0.290	0.305	0.290	0.295	83,000	23,827	0.2871	2.950	2.900	3.050	2.900	2.950	8,300	2.8707	1.72%
2024-06-12	0	0.290	0.285	0.290	0.285	0.300	259,500	74,780	0.2882	2.900	2.850	2.900	2.850	3.000	25,950	2.8817	-4.92%
2024-06-11	0	0.305	0.300	0.305	0.305	0.305	24,000	7,205	0.3002	3.050	3.000	3.050	3.050	3.050	2,400	3.0021	0.00%
2024-06-07	0	0.305	0.305	0.315	-	-	0	0	-	3.050	3.050	3.150	-	-	0	-	0.00%
2024-06-06	0	0.305	0.300	0.305	0.300	0.305	271,000	82,480	0.3044	3.050	3.000	3.050	3.000	3.050	27,100	3.0435	-3.17%
2024-06-05	0	0.315	0.305	0.315	0.285	0.335	2,581,000	818,315	0.3171	3.150	3.050	3.150	2.850	3.350	258,100	3.1705	1.61%
2024-06-04	0	0.310	0.310	0.315	0.310	0.320	1,076,000	334,590	0.3110	3.100	3.100	3.150	3.100	3.200	107,600	3.1096	-1.59%
2024-06-03	0	0.315	0.305	0.315	0.305	0.315	251,500	76,677	0.3049	3.150	3.050	3.150	3.050	3.150	25,150	3.0488	0.00%
2024-05-31	0	0.315	0.310	0.315	0.310	0.315	194,000	60,790	0.3134	3.150	3.100	3.150	3.100	3.150	19,400	3.1335	0.00%
2024-05-30	0	0.315	0.310	0.320	0.315	0.325	326,000	102,720	0.3151	3.150	3.100	3.200	3.150	3.250	32,600	3.1509	-3.08%
2024-05-29	0	0.325	0.325	0.335	0.325	0.330	79,000	25,507	0.3229	3.250	3.250	3.350	3.250	3.300	7,900	3.2287	-1.52%
2024-05-28	0	0.330	0.325	0.335	0.325	0.330	133,000	43,505	0.3271	3.300	3.250	3.350	3.250	3.300	13,300	3.2711	1.54%
2024-05-27	0	0.325	0.325	0.340	0.325	0.330	136,500	44,825	0.3284	3.250	3.250	3.400	3.250	3.300	13,650	3.2839	-1.52%
2024-05-24	0	0.330	0.330	0.335	0.325	0.340	245,000	81,025	0.3307	3.300	3.300	3.350	3.250	3.400	24,500	3.3071	-2.94%
2024-05-23	0	0.340	0.340	0.350	0.335	0.355	408,000	141,225	0.3461	3.400	3.400	3.500	3.350	3.550	40,800	3.4614	-4.23%
2024-05-22	0	0.355	0.355	0.365	0.355	0.355	63,500	22,457	0.3537	3.550	3.550	3.650	3.550	3.550	6,350	3.5365	1.43%
2024-05-21	0	0.350	0.350	0.365	0.350	0.365	343,000	122,440	0.3570	3.500	3.500	3.650	3.500	3.650	34,300	3.5697	0.00%
2024-05-20	0	0.350	0.345	0.350	0.350	0.350	130,000	45,500	0.3500	3.500	3.450	3.500	3.500	3.500	13,000	3.5000	0.00%
2024-05-17	0	0.350	0.350	0.355	0.350	0.355	446,524	157,502	0.3527	3.500	3.500	3.550	3.500	3.550	44,652	3.5273	-1.41%
2024-05-16	0	0.355	0.355	0.360	0.355	0.355	513,500	182,225	0.3549	3.550	3.550	3.600	3.550	3.550	51,350	3.5487	0.00%
2024-05-14	0	0.355	0.350	0.360	0.350	0.360	1,029,500	364,822	0.3544	3.550	3.500	3.600	3.500	3.600	102,950	3.5437	-1.39%
2024-05-13	0	0.360	0.360	0.370	0.360	0.370	121,000	43,995	0.3636	3.600	3.600	3.700	3.600	3.700	12,100	3.6360	-2.70%
2024-05-10	0	0.370	0.370	0.380	0.370	0.380	358,500	134,212	0.3744	3.700	3.700	3.800	3.700	3.800	35,850	3.7437	-3.90%
2024-05-09	0	0.385	0.380	0.385	0.380	0.390	157,000	59,690	0.3802	3.850	3.800	3.850	3.800	3.900	15,700	3.8019	0.00%
2024-05-08	0	0.385	0.380	0.385	0.380	0.405	10,630,500	4,125,015	0.3880	3.850	3.800	3.850	3.800	4.050	1,063,050	3.8804	-1.28%
2024-05-07	0	0.390	0.370	0.390	0.365	0.390	3,504,000	1,340,565	0.3826	3.900	3.700	3.900	3.650	3.900	350,400	3.8258	4.00%
2024-05-06	0	0.375	0.360	0.375	0.345	0.380	15,116,000	5,346,272	0.3537	3.750	3.600	3.750	3.450	3.800	1,511,600	3.5368	4.17%
2024-05-03	0	0.360	0.360	0.365	0.355	0.365	165,000	59,395	0.3600	3.600	3.600	3.650	3.550	3.650	16,500	3.5997	-4.00%
2024-05-02	0	0.375	0.375	0.380	0.355	0.375	816,000	297,555	0.3647	3.750	3.750	3.800	3.550	3.750	81,600	3.6465	0.00%
2024-04-30	0	0.375	0.370	0.380	0.365	0.385	329,500	121,970	0.3702	3.750	3.700	3.800	3.650	3.850	32,950	3.7017	0.00%
2024-04-29	0	0.375	0.375	0.380	0.375	0.385	209,500	78,707	0.3757	3.750	3.750	3.800	3.750	3.850	20,950	3.7569	-3.85%
2024-04-26	0	0.390	0.380	0.390	0.375	0.390	468,500	177,582	0.3790	3.900	3.800	3.900	3.750	3.900	46,850	3.7904	0.00%
2024-04-25	0	0.390	0.385	0.390	0.365	0.405	15,418,500	6,053,217	0.3926	3.900	3.850	3.900	3.650	4.050	1,541,850	3.9259	4.00%
2024-04-24	0	0.375	0.360	0.375	0.345	0.390	10,885,000	3,835,397	0.3524	3.750	3.600	3.750	3.450	3.900	1,088,500	3.5236	4.17%
2024-04-23	0	0.360	0.355	0.370	0.340	0.430	2,270,500	864,445	0.3807	3.600	3.550	3.700	3.400	4.300	227,050	3.8073	5.88%
2024-04-22	0	0.340	0.330	0.340	0.330	0.340	525,000	175,725	0.3347	3.400	3.300	3.400	3.300	3.400	52,500	3.3471	0.00%
2024-04-19	0	0.340	0.335	0.345	0.340	0.340	240,000	81,600	0.3400	3.400	3.350	3.450	3.400	3.400	24,000	3.4000	-2.86%
2024-04-18	0	0.350	0.340	0.355	0.340	0.350	64,000	22,180	0.3466	3.500	3.400	3.550	3.400	3.500	6,400	3.4656	0.00%
2024-04-17	0	0.350	0.340	0.355	0.340	0.350	131,000	44,950	0.3431	3.500	3.400	3.550	3.400	3.500	13,100	3.4313	2.94%
2024-04-16	0	0.340	0.340	0.350	0.340	0.355	639,000	219,635	0.3437	3.400	3.400	3.500	3.400	3.550	63,900	3.4372	-4.23%
2024-04-15	0	0.355	0.355	0.365	0.355	0.380	205,500	74,640	0.3632	3.550	3.550	3.650	3.550	3.800	20,550	3.6321	-6.58%
2024-04-12	0	0.380	0.370	0.380	0.375	0.380	610,500	230,125	0.3769	3.800	3.700	3.800	3.750	3.800	61,050	3.7695	1.33%
2024-04-11	0	0.375	0.375	0.380	0.375	0.385	1,493,000	564,032	0.3778	3.750	3.750	3.800	3.750	3.850	149,300	3.7778	0.00%
2024-04-10	0	0.375	0.375	0.380	0.365	0.390	2,115,000	800,655	0.3786	3.750	3.750	3.800	3.650	3.900	211,500	3.7856	2.74%
2024-04-09	0	0.365	0.355	0.370	0.350	0.365	327,000	118,270	0.3617	3.650	3.550	3.700	3.500	3.650	32,700	3.6168	4.29%
2024-04-08	0	0.350	0.350	0.360	0.340	0.360	630,500	224,760	0.3565	3.500	3.500	3.600	3.400	3.600	63,050	3.5648	-2.78%
2024-04-05	0	0.360	0.360	0.365	0.340	0.420	1,416,000	527,965	0.3729	3.600	3.600	3.650	3.400	4.200	141,600	3.7286	7.46%
2024-04-03	0	0.335	0.335	0.345	0.325	0.365	704,500	240,500	0.3414	3.350	3.350	3.450	3.250	3.650	70,450	3.4138	-8.22%
2024-04-02	0	0.365	0.360	0.365	0.355	0.365	256,500	92,237	0.3596	3.650	3.600	3.650	3.550	3.650	25,650	3.5960	-1.35%
2024-03-28	0	0.370	0.360	0.375	0.355	0.370	529,500	193,047	0.3646	3.700	3.600	3.750	3.550	3.700	52,950	3.6458	-1.33%
2024-03-27	0	0.375	0.355	0.375	0.355	0.375	410,000	151,500	0.3695	3.750	3.550	3.750	3.550	3.750	41,000	3.6951	0.00%
2024-03-26	0	0.375	0.360	0.375	0.350	0.375	723,500	263,990	0.3649	3.750	3.600	3.750	3.500	3.750	72,350	3.6488	4.17%
2024-03-25	0	0.360	0.350	0.360	0.345	0.360	311,000	109,200	0.3511	3.600	3.500	3.600	3.450	3.600	31,100	3.5113	7.46%
2024-03-22	0	0.335	0.335	0.350	0.335	0.350	701,500	239,195	0.3410	3.350	3.350	3.500	3.350	3.500	70,150	3.4098	-1.47%
2024-03-21	0	0.340	0.340	0.345	0.330	0.345	940,000	314,400	0.3345	3.400	3.400	3.450	3.300	3.450	94,000	3.3447	-2.86%
2024-03-20	0	0.350	0.350	0.355	0.330	0.365	333,500	117,840	0.3533	3.500	3.500	3.550	3.300	3.650	33,350	3.5334	-5.41%
2024-03-19	0	0.370	0.360	0.370	0.360	0.370	71,000	25,640	0.3611	3.700	3.600	3.700	3.600	3.700	7,100	3.6113	2.78%
2024-03-18	0	0.360	0.360	0.370	0.360	0.375	70,000	25,750	0.3679	3.600	3.600	3.700	3.600	3.750	7,000	3.6786	1.41%
2024-03-15	0	0.355	0.355	0.360	0.355	0.370	368,000	132,900	0.3611	3.550	3.550	3.600	3.550	3.700	36,800	3.6114	-2.74%
2024-03-14	0	0.365	0.360	0.365	0.365	0.385	760,000	281,862	0.3709	3.650	3.600	3.650	3.650	3.850	76,000	3.7087	-2.67%
2024-03-13	0	0.375	0.375	0.385	0.375	0.410	3,908,500	1,532,192	0.3920	3.750	3.750	3.850	3.750	4.100	390,850	3.9202	0.00%
2024-03-12	0	0.375	0.375	0.380	0.370	0.385	1,197,446	451,820	0.3773	3.750	3.750	3.800	3.700	3.850	119,745	3.7732	0.00%
2024-03-11	0	0.375	0.360	0.375	0.345	0.375	2,847,000	1,020,972	0.3586	3.750	3.600	3.750	3.450	3.750	284,700	3.5861	4.17%
2024-03-08	0	0.360	0.345	0.360	0.330	0.370	900,000	310,192	0.3447	3.600	3.450	3.600	3.300	3.700	90,000	3.4466	0.00%
2024-03-07	0	0.360	0.360	0.370	0.360	0.380	3,406,000	1,252,115	0.3676	3.600	3.600	3.700	3.600	3.800	340,600	3.6762	-1.37%
2024-03-06	0	0.365	0.365	0.375	0.345	0.415	3,653,000	1,384,972	0.3791	3.650	3.650	3.750	3.450	4.150	365,300	3.7913	5.80%
2024-03-05	0	0.345	0.340	0.345	0.330	0.360	3,983,000	1,378,200	0.3460	3.450	3.400	3.450	3.300	3.600	398,300	3.4602	2.99%
2024-03-04	0	0.335	0.335	0.345	0.330	0.345	1,560,100	523,333	0.3354	3.350	3.350	3.450	3.300	3.450	156,010	3.3545	-1.47%
2024-03-01	0	0.340	0.340	0.345	0.325	0.350	2,161,000	730,307	0.3379	3.400	3.400	3.450	3.250	3.500	216,100	3.3795	1.49%
2024-02-29	0	0.335	0.325	0.335	0.290	0.350	3,235,500	1,064,135	0.3289	3.350	3.250	3.350	2.900	3.500	323,550	3.2889	15.52%
2024-02-28	0	0.290	0.280	0.290	0.280	0.290	1,430,500	407,582	0.2849	2.900	2.800	2.900	2.800	2.900	143,050	2.8492	0.00%
2024-02-27	0	0.290	0.285	0.295	0.280	0.295	630,000	182,200	0.2892	2.900	2.850	2.950	2.800	2.950	63,000	2.8921	-3.33%
2024-02-26	0	0.300	0.295	0.300	0.295	0.320	1,471,500	439,732	0.2988	3.000	2.950	3.000	2.950	3.200	147,150	2.9883	-6.25%
2024-02-23	0	0.320	0.315	0.320	0.300	0.320	707,500	220,927	0.3123	3.200	3.150	3.200	3.000	3.200	70,750	3.1226	3.23%
2024-02-22	0	0.310	0.305	0.315	0.300	0.310	526,500	160,635	0.3051	3.100	3.050	3.150	3.000	3.100	52,650	3.0510	1.64%
2024-02-21	0	0.305	0.305	0.310	0.280	0.320	1,430,500	433,372	0.3030	3.050	3.050	3.100	2.800	3.200	143,050	3.0295	8.93%
2024-02-20	0	0.280	0.275	0.280	0.255	0.280	817,000	218,347	0.2673	2.800	2.750	2.800	2.550	2.800	81,700	2.6725	7.69%
2024-02-19	0	0.260	0.255	0.260	0.255	0.265	210,000	54,850	0.2612	2.600	2.550	2.600	2.550	2.650	21,000	2.6119	1.96%
2024-02-16	0	0.255	0.250	0.260	0.235	0.270	1,315,000	326,300	0.2481	2.550	2.500	2.600	2.350	2.700	131,500	2.4814	8.51%
2024-02-15	0	0.235	0.235	0.239	0.226	0.235	484,500	111,452	0.2300	2.350	2.350	2.390	2.260	2.350	48,450	2.3004	3.98%
2024-02-14	0	0.226	0.226	0.231	0.226	0.229	80,000	18,240	0.2280	2.260	2.260	2.310	2.260	2.290	8,000	2.2800	-1.74%
2024-02-09	0	0.230	0.228	0.232	0.230	0.230	22,500	5,157	0.2292	2.300	2.280	2.320	2.300	2.300	2,250	2.2920	-0.86%
2024-02-08	0	0.232	0.230	0.235	0.232	0.235	207,000	48,298	0.2333	2.320	2.300	2.350	2.320	2.350	20,700	2.3332	0.00%
2024-02-07	0	0.232	0.232	0.233	0.228	0.232	62,500	14,370	0.2299	2.320	2.320	2.330	2.280	2.320	6,250	2.2992	1.75%
2024-02-06	0	0.228	0.225	0.229	0.228	0.228	20,000	4,560	0.2280	2.280	2.250	2.290	2.280	2.280	2,000	2.2800	0.00%
2024-02-05	0	0.228	0.228	0.233	0.228	0.234	350,000	80,960	0.2313	2.280	2.280	2.330	2.280	2.340	35,000	2.3131	0.00%
2024-02-02	0	0.228	0.225	0.229	0.223	0.228	4,553,000	1,025,084	0.2251	2.280	2.250	2.290	2.230	2.280	455,300	2.2514	0.88%
2024-02-01	0	0.226	0.226	0.228	0.223	0.228	210,000	47,630	0.2268	2.260	2.260	2.280	2.230	2.280	21,000	2.2681	1.35%
2024-01-31	0	0.223	0.223	0.226	0.222	0.225	95,000	21,125	0.2224	2.230	2.230	2.260	2.220	2.250	9,500	2.2237	-2.62%
2024-01-30	0	0.229	0.228	0.229	0.228	0.230	323,000	73,938	0.2289	2.290	2.280	2.290	2.280	2.300	32,300	2.2891	-2.97%
2024-01-29	0	0.236	0.231	0.236	0.230	0.244	695,500	163,361	0.2349	2.360	2.310	2.360	2.300	2.440	69,550	2.3488	6.31%
2024-01-26	0	0.222	0.222	0.226	0.221	0.224	210,000	46,690	0.2223	2.220	2.220	2.260	2.210	2.240	21,000	2.2233	-0.89%
2024-01-25	0	0.224	0.220	0.228	0.219	0.224	381,000	84,059	0.2206	2.240	2.200	2.280	2.190	2.240	38,100	2.2063	0.00%
2024-01-24	0	0.224	0.224	0.230	0.220	0.224	143,000	31,655	0.2214	2.240	2.240	2.300	2.200	2.240	14,300	2.2136	1.36%
2024-01-23	0	0.221	0.221	0.231	0.221	0.235	1,161,000	265,749	0.2289	2.210	2.210	2.310	2.210	2.350	116,100	2.2890	0.00%
2024-01-22	0	0.221	0.221	0.227	0.220	0.224	476,500	105,816	0.2221	2.210	2.210	2.270	2.200	2.240	47,650	2.2207	-1.34%
2024-01-19	0	0.224	0.224	0.228	0.220	0.245	1,322,500	303,867	0.2298	2.240	2.240	2.280	2.200	2.450	132,250	2.2977	1.82%
2024-01-18	0	0.220	0.216	0.225	0.215	0.225	650,000	143,360	0.2206	2.200	2.160	2.250	2.150	2.250	65,000	2.2055	5.77%
2024-01-17	0	0.208	0.208	0.210	0.205	0.219	1,385,000	293,020	0.2116	2.080	2.080	2.100	2.050	2.190	138,500	2.1157	-3.26%
2024-01-16	0	0.215	0.215	0.218	0.210	0.220	1,075,000	230,775	0.2147	2.150	2.150	2.180	2.100	2.200	107,500	2.1467	-2.27%
2024-01-15	0	0.220	0.220	0.228	0.220	0.228	368,500	83,286	0.2260	2.200	2.200	2.280	2.200	2.280	36,850	2.2601	-3.51%
2024-01-12	0	0.228	0.226	0.229	0.226	0.229	529,000	120,730	0.2282	2.280	2.260	2.290	2.260	2.290	52,900	2.2822	0.88%
2024-01-11	0	0.226	0.226	0.227	0.217	0.228	298,000	65,177	0.2187	2.260	2.260	2.270	2.170	2.280	29,800	2.1871	3.67%
2024-01-10	0	0.218	0.215	0.225	0.218	0.220	96,500	21,084	0.2185	2.180	2.150	2.250	2.180	2.200	9,650	2.1849	-0.91%
2024-01-09	0	0.220	0.219	0.220	0.218	0.225	422,500	92,755	0.2195	2.200	2.190	2.200	2.180	2.250	42,250	2.1954	-2.22%
2024-01-08	0	0.225	0.225	0.234	0.225	0.229	762,500	173,032	0.2269	2.250	2.250	2.340	2.250	2.290	76,250	2.2693	-0.88%
2024-01-05	0	0.227	0.227	0.235	0.227	0.230	282,500	64,255	0.2275	2.270	2.270	2.350	2.270	2.300	28,250	2.2745	0.00%
2024-01-04	0	0.227	0.227	0.234	0.227	0.228	330,000	75,050	0.2274	2.270	2.270	2.340	2.270	2.280	33,000	2.2742	-1.73%
2024-01-03	0	0.231	0.231	0.235	0.225	0.232	330,000	75,590	0.2291	2.310	2.310	2.350	2.250	2.320	33,000	2.2906	1.32%
2024-01-02	0	0.228	0.228	0.231	0.227	0.233	300,000	68,300	0.2277	2.280	2.280	2.310	2.270	2.330	30,000	2.2767	0.44%
2023-12-29	0	0.227	0.226	0.227	0.227	0.235	304,500	69,897	0.2295	2.270	2.260	2.270	2.270	2.350	30,450	2.2955	0.00%
2023-12-28	0	0.227	0.226	0.231	0.227	0.230	521,500	119,086	0.2284	2.270	2.260	2.310	2.270	2.300	52,150	2.2835	0.44%
2023-12-27	0	0.226	0.226	0.230	0.226	0.230	191,000	43,810	0.2294	2.260	2.260	2.300	2.260	2.300	19,100	2.2937	-1.74%
2023-12-22	0	0.230	0.229	0.232	0.229	0.237	602,000	138,895	0.2307	2.300	2.290	2.320	2.290	2.370	60,200	2.3072	-2.13%
2023-12-21	0	0.235	0.231	0.235	0.220	0.270	2,830,000	675,900	0.2388	2.350	2.310	2.350	2.200	2.700	283,000	2.3883	-12.96%
2023-12-20	0	0.270	0.270	0.280	0.260	0.280	531,500	142,682	0.2685	2.700	2.700	2.800	2.600	2.800	53,150	2.6845	-3.57%
2023-12-19	0	0.280	0.280	0.285	0.280	0.280	262,500	73,437	0.2798	2.800	2.800	2.850	2.800	2.800	26,250	2.7976	0.00%
2023-12-18	0	0.280	0.275	0.280	0.280	0.295	540,000	153,250	0.2838	2.800	2.750	2.800	2.800	2.950	54,000	2.8380	-5.08%
2023-12-15	0	0.295	0.295	0.305	0.280	0.300	387,500	113,017	0.2917	2.950	2.950	3.050	2.800	3.000	38,750	2.9166	5.36%
2023-12-14	0	0.280	0.275	0.285	0.280	0.280	21,000	5,850	0.2786	2.800	2.750	2.850	2.800	2.800	2,100	2.7857	0.00%
2023-12-13	0	0.280	0.270	0.285	0.270	0.280	291,500	80,932	0.2776	2.800	2.700	2.850	2.700	2.800	29,150	2.7764	-1.75%
2023-12-12	0	0.285	0.270	0.295	0.275	0.285	440,500	123,885	0.2812	2.850	2.700	2.950	2.750	2.850	44,050	2.8124	-1.72%
2023-12-11	0	0.290	0.290	0.295	0.285	0.295	385,000	111,025	0.2884	2.900	2.900	2.950	2.850	2.950	38,500	2.8838	-4.92%
2023-12-08	0	0.305	0.300	0.310	0.300	0.310	216,500	65,985	0.3048	3.050	3.000	3.100	3.000	3.100	21,650	3.0478	0.00%
2023-12-07	0	0.305	0.295	0.305	0.290	0.305	625,000	185,485	0.2968	3.050	2.950	3.050	2.900	3.050	62,500	2.9678	1.67%
2023-12-06	0	0.300	0.300	0.305	0.295	0.305	181,000	54,080	0.2988	3.000	3.000	3.050	2.950	3.050	18,100	2.9878	1.69%
2023-12-05	0	0.295	0.295	0.300	0.280	0.335	2,121,000	636,990	0.3003	2.950	2.950	3.000	2.800	3.350	212,100	3.0033	-7.81%
2023-12-04	0	0.320	0.320	0.335	0.320	0.340	924,500	302,285	0.3270	3.200	3.200	3.350	3.200	3.400	92,450	3.2697	-3.03%
2023-12-01	0	0.330	0.325	0.330	0.330	0.335	343,000	113,650	0.3313	3.300	3.250	3.300	3.300	3.350	34,300	3.3134	-1.49%
2023-11-30	0	0.335	0.330	0.335	0.315	0.350	806,500	267,045	0.3311	3.350	3.300	3.350	3.150	3.500	80,650	3.3112	-4.29%
2023-11-29	0	0.350	0.345	0.360	0.350	0.370	2,534,500	899,562	0.3549	3.500	3.450	3.600	3.500	3.700	253,450	3.5493	-5.41%
2023-11-28	0	0.370	0.360	0.370	0.345	0.390	2,898,500	1,072,935	0.3702	3.700	3.600	3.700	3.450	3.900	289,850	3.7017	7.25%
2023-11-27	0	0.345	0.340	0.345	0.330	0.350	572,000	193,237	0.3378	3.450	3.400	3.450	3.300	3.500	57,200	3.3783	2.99%
2023-11-24	0	0.335	0.330	0.340	0.330	0.350	1,228,000	413,115	0.3364	3.350	3.300	3.400	3.300	3.500	122,800	3.3641	-2.90%
2023-11-23	0	0.345	0.335	0.345	0.330	0.360	2,082,500	705,612	0.3388	3.450	3.350	3.450	3.300	3.600	208,250	3.3883	-2.82%
2023-11-22	0	0.355	0.345	0.355	0.350	0.380	3,286,500	1,197,325	0.3643	3.550	3.450	3.550	3.500	3.800	328,650	3.6432	-2.74%
2023-11-21	0	0.365	0.355	0.360	0.320	0.375	2,859,000	1,022,605	0.3577	3.650	3.550	3.600	3.200	3.750	285,900	3.5768	8.96%
2023-11-20	0	0.335	0.330	0.335	0.305	0.340	1,703,000	544,080	0.3195	3.350	3.300	3.350	3.050	3.400	170,300	3.1948	1.52%
2023-11-17	0	0.330	0.325	0.330	0.330	0.375	8,512,000	3,004,622	0.3530	3.300	3.250	3.300	3.300	3.750	851,200	3.5299	-1.49%
2023-11-16	0	0.335	0.330	0.335	0.245	0.360	12,958,500	3,985,455	0.3076	3.350	3.300	3.350	2.450	3.600	1,295,850	3.0756	39.00%
2023-11-15	0	0.241	0.242	0.246	0.241	0.246	176,500	42,453	0.2405	2.410	2.420	2.460	2.410	2.460	17,650	2.4053	-1.23%
2023-11-14	0	0.244	0.242	0.243	0.238	0.244	1,282,500	309,485	0.2413	2.440	2.420	2.430	2.380	2.440	128,250	2.4131	0.83%
2023-11-13	0	0.242	0.241	0.245	0.235	0.245	879,500	212,320	0.2414	2.420	2.410	2.450	2.350	2.450	87,950	2.4141	-0.41%
2023-11-10	0	0.243	0.235	0.243	0.234	0.243	1,450,000	341,760	0.2357	2.430	2.350	2.430	2.340	2.430	145,000	2.3570	2.10%
2023-11-09	0	0.238	0.239	0.244	0.237	0.241	519,500	124,050	0.2388	2.380	2.390	2.440	2.370	2.410	51,950	2.3879	-2.06%
2023-11-08	0	0.243	0.242	0.243	0.240	0.250	2,889,500	704,963	0.2440	2.430	2.420	2.430	2.400	2.500	288,950	2.4397	-0.41%
2023-11-07	0	0.244	0.241	0.244	0.237	0.255	4,739,500	1,164,005	0.2456	2.440	2.410	2.440	2.370	2.550	473,950	2.4560	2.95%
2023-11-06	0	0.237	0.230	0.237	0.220	0.255	7,925,500	1,896,717	0.2393	2.370	2.300	2.370	2.200	2.550	792,550	2.3932	7.73%
2023-11-03	0	0.220	0.218	0.221	0.212	0.220	2,214,500	484,322	0.2187	2.200	2.180	2.210	2.120	2.200	221,450	2.1870	4.76%
2023-11-02	0	0.210	0.210	0.216	0.205	0.216	1,176,500	251,466	0.2137	2.100	2.100	2.160	2.050	2.160	117,650	2.1374	-2.78%
2023-11-01	0	0.216	0.211	0.216	0.213	0.216	802,500	172,492	0.2149	2.160	2.110	2.160	2.130	2.160	80,250	2.1494	3.35%
2023-10-31	0	0.209	0.209	0.216	0.209	0.220	1,362,000	293,630	0.2156	2.090	2.090	2.160	2.090	2.200	136,200	2.1559	-3.24%
2023-10-30	0	0.216	0.215	0.216	0.212	0.218	664,000	142,735	0.2150	2.160	2.150	2.160	2.120	2.180	66,400	2.1496	2.37%
2023-10-27	0	0.211	0.211	0.219	0.211	0.224	1,456,851	316,866	0.2175	2.110	2.110	2.190	2.110	2.240	145,685	2.1750	-1.86%
2023-10-26	0	0.215	0.215	0.217	0.214	0.219	1,859,000	401,553	0.2160	2.150	2.150	2.170	2.140	2.190	185,900	2.1600	-0.46%
2023-10-25	0	0.216	0.213	0.216	0.207	0.218	691,000	148,243	0.2145	2.160	2.130	2.160	2.070	2.180	69,100	2.1453	0.93%
2023-10-24	0	0.214	0.210	0.219	0.202	0.225	4,050,000	878,819	0.2170	2.140	2.100	2.190	2.020	2.250	405,000	2.1699	5.94%
2023-10-20	0	0.202	0.203	0.204	0.196	0.205	384,000	77,415	0.2016	2.020	2.030	2.040	1.960	2.050	38,400	2.0160	-0.49%
2023-10-19	0	0.203	0.202	0.204	0.202	0.204	1,677,000	341,947	0.2039	2.030	2.020	2.040	2.020	2.040	167,700	2.0390	-0.49%
2023-10-18	0	0.204	0.204	0.205	0.195	0.205	662,000	134,583	0.2033	2.040	2.040	2.050	1.950	2.050	66,200	2.0330	1.49%
2023-10-17	0	0.201	0.201	0.206	0.200	0.209	958,500	194,990	0.2034	2.010	2.010	2.060	2.000	2.090	95,850	2.0343	-3.37%
2023-10-16	0	0.208	0.206	0.208	0.201	0.209	770,000	159,567	0.2072	2.080	2.060	2.080	2.010	2.090	77,000	2.0723	3.48%
2023-10-13	0	0.201	0.201	0.202	0.200	0.201	294,500	58,849	0.1998	2.010	2.010	2.020	2.000	2.010	29,450	1.9983	-0.50%
2023-10-12	0	0.202	0.200	0.204	0.198	0.208	783,500	158,235	0.2020	2.020	2.000	2.040	1.980	2.080	78,350	2.0196	1.00%
2023-10-11	0	0.200	0.200	0.202	0.200	0.203	860,500	172,579	0.2006	2.000	2.000	2.020	2.000	2.030	86,050	2.0056	-0.50%
2023-10-10	0	0.201	0.200	0.201	0.197	0.205	3,956,000	799,305	0.2020	2.010	2.000	2.010	1.970	2.050	395,600	2.0205	0.50%
2023-10-09	0	0.200	0.199	0.201	0.198	0.200	469,000	93,155	0.1986	2.000	1.990	2.010	1.980	2.000	46,900	1.9862	0.00%
2023-10-06	0	0.200	0.197	0.202	0.194	0.210	2,534,000	503,764	0.1988	2.000	1.970	2.020	1.940	2.100	253,400	1.9880	2.56%
2023-10-05	0	0.195	0.195	0.197	0.194	0.198	553,000	107,206	0.1939	1.950	1.950	1.970	1.940	1.980	55,300	1.9386	-0.51%
2023-10-04	0	0.196	0.196	0.199	0.194	0.198	476,000	92,313	0.1939	1.960	1.960	1.990	1.940	1.980	47,600	1.9393	-1.01%
2023-10-03	0	0.198	0.195	0.199	0.191	0.200	2,221,500	435,128	0.1959	1.980	1.950	1.990	1.910	2.000	222,150	1.9587	1.54%
2023-09-29	0	0.195	0.193	0.197	0.191	0.197	512,500	98,217	0.1916	1.950	1.930	1.970	1.910	1.970	51,250	1.9164	1.04%
2023-09-28	0	0.193	0.193	0.195	0.193	0.194	44,000	8,417	0.1913	1.930	1.930	1.950	1.930	1.940	4,400	1.9130	-1.03%
2023-09-27	0	0.195	0.192	0.193	0.190	0.195	531,000	101,796	0.1917	1.950	1.920	1.930	1.900	1.950	53,100	1.9171	2.09%
2023-09-26	0	0.191	0.190	0.195	0.190	0.195	304,000	58,033	0.1909	1.910	1.900	1.950	1.900	1.950	30,400	1.9090	0.53%
2023-09-25	0	0.190	0.189	0.191	0.190	0.198	793,500	152,780	0.1925	1.900	1.890	1.910	1.900	1.980	79,350	1.9254	-4.04%
2023-09-22	0	0.198	0.193	0.199	0.193	0.198	173,500	33,973	0.1958	1.980	1.930	1.990	1.930	1.980	17,350	1.9581	-1.00%
2023-09-21	0	0.200	0.198	0.200	0.200	0.201	110,000	22,060	0.2005	2.000	1.980	2.000	2.000	2.010	11,000	2.0055	-0.50%
2023-09-20	0	0.201	0.198	0.201	0.198	0.201	77,000	15,220	0.1977	2.010	1.980	2.010	1.980	2.010	7,700	1.9766	1.52%
2023-09-19	0	0.198	0.196	0.199	0.194	0.202	1,231,000	244,892	0.1989	1.980	1.960	1.990	1.940	2.020	123,100	1.9894	-1.82%
2023-09-18	0	0.205	0.202	0.205	0.201	0.208	3,746,500	762,560	0.2035	2.017	1.987	2.017	1.977	2.046	380,843	2.0023	0.00%
2023-09-15	0	0.205	0.201	0.205	0.201	0.210	1,072,500	219,206	0.2044	2.017	1.977	2.017	1.977	2.066	109,023	2.0106	1.99%
2023-09-14	0	0.201	0.200	0.201	0.200	0.205	830,500	168,064	0.2024	1.977	1.967	1.977	1.967	2.017	84,423	1.9907	0.00%
2023-09-13	0	0.201	0.201	0.202	0.201	0.210	445,500	90,118	0.2023	1.977	1.977	1.987	1.977	2.066	45,286	1.9900	-4.29%
2023-09-12	0	0.210	0.200	0.211	0.198	0.215	958,500	196,749	0.2053	2.066	1.967	2.076	1.948	2.115	97,434	2.0193	6.06%
2023-09-11	0	0.198	0.199	0.201	0.194	0.215	1,670,000	343,010	0.2054	1.948	1.958	1.977	1.908	2.115	169,760	2.0206	-7.91%
2023-09-07	0	0.215	0.212	0.215	0.211	0.216	241,000	50,956	0.2114	2.115	2.086	2.115	2.076	2.125	24,498	2.0800	0.00%
2023-09-06	0	0.215	0.212	0.215	0.210	0.215	371,000	78,070	0.2104	2.115	2.086	2.115	2.066	2.115	37,713	2.0701	-0.46%
2023-09-05	0	0.216	0.212	0.216	0.212	0.217	488,000	104,310	0.2138	2.125	2.086	2.125	2.086	2.135	49,607	2.1027	-0.46%
2023-09-04	0	0.217	0.213	0.220	0.210	0.220	562,500	121,271	0.2156	2.135	2.095	2.164	2.066	2.164	57,180	2.1209	-1.36%
2023-08-31	0	0.220	0.216	0.220	0.220	0.223	470,000	103,810	0.2209	2.164	2.125	2.164	2.164	2.194	47,777	2.1728	-2.22%
2023-08-30	0	0.225	0.223	0.225	0.223	0.230	499,000	111,683	0.2238	2.213	2.194	2.213	2.194	2.263	50,725	2.2017	-3.02%
2023-08-29	0	0.232	0.230	0.232	0.222	0.235	542,500	123,767	0.2281	2.282	2.263	2.282	2.184	2.312	55,147	2.2443	0.87%
2023-08-28	0	0.230	0.229	0.235	0.230	0.235	100,000	23,130	0.2313	2.263	2.253	2.312	2.263	2.312	10,165	2.2754	0.00%
2023-08-25	0	0.230	0.224	0.233	0.221	0.233	82,500	18,800	0.2279	2.263	2.204	2.292	2.174	2.292	8,386	2.2417	0.44%
2023-08-24	0	0.229	0.228	0.229	0.216	0.230	122,000	27,233	0.2232	2.253	2.243	2.253	2.125	2.263	12,402	2.1959	2.69%
2023-08-23	0	0.223	0.220	0.223	0.220	0.223	92,000	20,414	0.2219	2.194	2.164	2.194	2.164	2.194	9,352	2.1828	0.45%
2023-08-22	0	0.222	0.222	0.226	0.222	0.227	107,000	23,929	0.2236	2.184	2.184	2.223	2.184	2.233	10,877	2.2000	-2.20%
2023-08-21	0	0.227	0.226	0.231	0.222	0.235	695,500	156,493	0.2250	2.233	2.223	2.272	2.184	2.312	70,700	2.2135	-4.62%
2023-08-18	0	0.238	0.237	0.239	0.230	0.241	260,000	60,930	0.2343	2.341	2.331	2.351	2.263	2.371	26,430	2.3054	-2.46%
2023-08-17	0	0.244	0.243	0.245	0.240	0.248	262,500	63,575	0.2422	2.400	2.390	2.410	2.361	2.440	26,684	2.3825	-2.01%
2023-08-16	0	0.249	0.249	0.250	0.245	0.250	241,000	59,335	0.2462	2.450	2.450	2.459	2.410	2.459	24,498	2.4220	0.40%
2023-08-15	0	0.248	0.249	0.250	0.236	0.255	1,059,000	267,718	0.2528	2.440	2.450	2.459	2.322	2.509	107,650	2.4869	0.81%
2023-08-14	0	0.246	0.245	0.246	0.235	0.248	401,500	96,400	0.2401	2.420	2.410	2.420	2.312	2.440	40,814	2.3620	2.50%
2023-08-11	0	0.240	0.239	0.242	0.233	0.245	729,500	174,191	0.2388	2.361	2.351	2.381	2.292	2.410	74,156	2.3490	3.00%
2023-08-10	0	0.233	0.228	0.234	0.230	0.234	60,000	13,910	0.2318	2.292	2.243	2.302	2.263	2.302	6,099	2.2806	-0.43%
2023-08-09	0	0.234	0.233	0.235	0.226	0.235	639,500	148,140	0.2316	2.302	2.292	2.312	2.223	2.312	65,007	2.2788	3.54%
2023-08-08	0	0.226	0.225	0.226	0.220	0.226	431,000	96,046	0.2228	2.223	2.213	2.223	2.164	2.223	43,812	2.1922	0.00%
2023-08-07	0	0.226	0.225	0.231	0.210	0.233	2,032,500	457,562	0.2251	2.223	2.213	2.272	2.066	2.292	206,610	2.2146	7.62%
2023-08-04	0	0.210	0.206	0.210	0.206	0.210	273,000	56,038	0.2053	2.066	2.027	2.066	2.027	2.066	27,751	2.0193	0.48%
2023-08-03	0	0.209	0.208	0.209	0.205	0.210	176,500	36,687	0.2079	2.056	2.046	2.056	2.017	2.066	17,942	2.0448	-0.48%
2023-08-02	0	0.210	0.205	0.210	0.205	0.211	273,000	56,191	0.2058	2.066	2.017	2.066	2.017	2.076	27,751	2.0248	3.45%
2023-08-01	0	0.203	0.203	0.208	0.200	0.230	1,772,500	377,480	0.2130	1.997	1.997	2.046	1.967	2.263	180,180	2.0950	-12.12%
2023-07-31	0	0.231	0.231	0.233	0.228	0.250	2,954,500	685,894	0.2322	2.272	2.272	2.292	2.243	2.459	300,333	2.2838	-9.41%
2023-07-28	0	0.255	0.250	0.255	0.246	0.255	78,500	19,348	0.2465	2.509	2.459	2.509	2.420	2.509	7,980	2.4246	2.00%
2023-07-27	0	0.250	0.250	0.255	0.245	0.255	577,000	144,135	0.2498	2.459	2.459	2.509	2.410	2.509	58,654	2.4574	-1.96%
2023-07-26	0	0.255	0.255	0.260	0.250	0.260	155,000	39,305	0.2536	2.509	2.509	2.558	2.459	2.558	15,756	2.4946	2.00%
2023-07-25	0	0.250	0.250	0.255	0.250	0.255	384,500	95,819	0.2492	2.459	2.459	2.509	2.459	2.509	39,086	2.4515	0.00%
2023-07-24	0	0.250	0.250	0.260	0.250	0.260	430,100	108,924	0.2533	2.459	2.459	2.558	2.459	2.558	43,721	2.4913	-3.85%
2023-07-21	0	0.260	0.255	0.260	0.250	0.265	620,500	157,965	0.2546	2.558	2.509	2.558	2.459	2.607	63,076	2.5044	-1.89%
2023-07-20	0	0.265	0.255	0.265	0.245	0.275	1,019,000	261,015	0.2561	2.607	2.509	2.607	2.410	2.705	103,584	2.5198	1.92%
2023-07-19	0	0.260	0.255	0.265	0.250	0.400	11,793,000	3,515,865	0.2981	2.558	2.509	2.607	2.459	3.935	1,198,793	2.9328	5.26%
2023-07-18	0	0.247	0.240	0.250	0.240	0.250	256,500	62,392	0.2432	2.430	2.361	2.459	2.361	2.459	26,074	2.3929	0.82%
2023-07-14	0	0.245	0.240	0.248	0.245	0.245	26,000	6,334	0.2436	2.410	2.361	2.440	2.410	2.410	2,643	2.3965	0.00%
2023-07-13	0	0.245	0.236	0.248	0.245	0.248	44,000	10,710	0.2434	2.410	2.322	2.440	2.410	2.440	4,473	2.3945	0.00%
2023-07-12	0	0.245	0.236	0.247	0.235	0.247	55,500	13,370	0.2409	2.410	2.322	2.430	2.312	2.430	5,642	2.3698	2.08%
2023-07-11	0	0.240	0.240	0.248	0.236	0.248	125,000	30,040	0.2403	2.361	2.361	2.440	2.322	2.440	12,707	2.3641	-0.41%
2023-07-10	0	0.241	0.241	0.249	0.241	0.250	95,500	23,442	0.2455	2.371	2.371	2.450	2.371	2.459	9,708	2.4147	-3.21%
2023-07-07	0	0.249	0.247	0.249	0.241	0.250	230,500	56,462	0.2450	2.450	2.430	2.450	2.371	2.459	23,431	2.4097	-2.35%
2023-07-06	0	0.255	0.241	0.255	0.242	0.260	105,500	26,269	0.2490	2.509	2.371	2.509	2.381	2.558	10,724	2.4495	4.08%
2023-07-05	0	0.245	0.240	0.245	0.245	0.245	20,000	4,900	0.2450	2.410	2.361	2.410	2.410	2.410	2,033	2.4102	-1.21%
2023-07-04	0	0.248	0.247	0.248	0.245	0.248	65,000	15,970	0.2457	2.440	2.430	2.440	2.410	2.440	6,607	2.4170	0.00%
2023-07-03	0	0.248	0.247	0.248	0.245	0.248	50,500	12,392	0.2454	2.440	2.430	2.440	2.410	2.440	5,133	2.4140	-0.40%
2023-06-30	0	0.249	0.248	0.249	0.243	0.249	241,000	59,010	0.2449	2.450	2.440	2.450	2.390	2.450	24,498	2.4087	0.40%
2023-06-29	0	0.248	0.248	0.250	0.240	0.250	161,500	40,122	0.2484	2.440	2.440	2.459	2.361	2.459	16,417	2.4439	-0.80%
2023-06-28	0	0.250	0.240	0.250	0.235	0.250	335,000	80,540	0.2404	2.459	2.361	2.459	2.312	2.459	34,054	2.3651	1.63%
2023-06-27	0	0.246	0.245	0.246	0.246	0.265	594,000	149,645	0.2519	2.420	2.410	2.420	2.420	2.607	60,382	2.4783	-3.53%
2023-06-26	0	0.255	0.250	0.255	0.250	0.255	110,000	27,700	0.2518	2.509	2.459	2.509	2.459	2.509	11,182	2.4772	-1.92%
2023-06-23	0	0.260	0.255	0.260	0.250	0.265	152,000	39,336	0.2588	2.558	2.509	2.558	2.459	2.607	15,451	2.5458	0.00%
2023-06-21	0	0.260	0.250	0.260	0.250	0.260	150,000	37,800	0.2520	2.558	2.459	2.558	2.459	2.558	15,248	2.4790	0.00%
2023-06-20	0	0.260	0.250	0.260	0.249	0.265	580,000	149,660	0.2580	2.558	2.459	2.558	2.450	2.607	58,959	2.5384	1.96%
2023-06-19	0	0.255	0.250	0.255	0.233	0.255	1,269,500	311,820	0.2456	2.509	2.459	2.509	2.292	2.509	129,048	2.4163	10.39%
2023-06-16	0	0.231	0.229	0.232	0.226	0.233	137,000	31,470	0.2297	2.272	2.253	2.282	2.223	2.292	13,926	2.2597	0.43%
2023-06-15	0	0.230	0.228	0.230	0.216	0.230	95,500	21,453	0.2246	2.263	2.243	2.263	2.125	2.263	9,708	2.2099	4.55%
2023-06-14	0	0.220	0.219	0.225	0.220	0.220	86,500	18,947	0.2190	2.164	2.154	2.213	2.164	2.164	8,793	2.1548	-0.90%
2023-06-13	0	0.222	0.221	0.222	0.221	0.225	92,000	20,364	0.2213	2.184	2.174	2.184	2.174	2.213	9,352	2.1775	-2.63%
2023-06-12	0	0.228	0.226	0.230	0.228	0.234	42,000	9,655	0.2299	2.243	2.223	2.263	2.243	2.302	4,269	2.2614	-1.72%
2023-06-09	0	0.232	0.230	0.232	0.230	0.234	107,000	24,700	0.2308	2.282	2.263	2.282	2.263	2.302	10,877	2.2709	1.31%
2023-06-08	0	0.229	0.225	0.229	0.225	0.230	110,000	24,898	0.2263	2.253	2.213	2.253	2.213	2.263	11,182	2.2267	1.78%
2023-06-07	0	0.225	0.223	0.226	0.215	0.226	138,500	30,587	0.2208	2.213	2.194	2.223	2.115	2.223	14,079	2.1725	-0.44%
2023-06-06	0	0.226	0.220	0.226	0.220	0.228	195,500	43,552	0.2228	2.223	2.164	2.223	2.164	2.243	19,873	2.1915	3.20%
2023-06-05	0	0.219	0.210	0.225	0.215	0.223	119,500	25,988	0.2175	2.154	2.066	2.213	2.115	2.194	12,148	2.1394	1.86%
2023-06-02	0	0.215	0.210	0.215	0.208	0.220	246,500	52,667	0.2137	2.115	2.066	2.115	2.046	2.164	25,057	2.1019	4.37%
2023-06-01	0	0.206	0.199	0.206	0.192	0.210	261,000	52,144	0.1998	2.027	1.958	2.027	1.889	2.066	26,531	1.9654	5.10%
2023-05-31	0	0.196	0.194	0.196	0.185	0.205	553,000	110,277	0.1994	1.928	1.908	1.928	1.820	2.017	56,214	1.9617	3.70%
2023-05-30	0	0.189	0.181	0.188	0.176	0.195	492,000	90,171	0.1833	1.859	1.781	1.849	1.731	1.918	50,013	1.8029	-5.03%
2023-05-29	0	0.199	0.195	0.199	0.170	0.212	3,823,000	721,184	0.1886	1.958	1.918	1.958	1.672	2.086	388,619	1.8558	-11.16%
2023-05-25	0	0.224	0.212	0.223	0.205	0.255	1,688,000	377,916	0.2239	2.204	2.086	2.194	2.017	2.509	171,590	2.2024	-12.16%
2023-05-24	0	0.255	0.255	0.260	0.246	0.260	179,500	45,120	0.2514	2.509	2.509	2.558	2.420	2.558	18,247	2.4728	-1.92%
2023-05-23	0	0.260	0.250	0.260	0.246	0.260	509,500	128,940	0.2531	2.558	2.459	2.558	2.420	2.558	51,792	2.4896	-1.89%
2023-05-22	0	0.265	0.260	0.265	-	-	0	0	-	2.607	2.558	2.607	-	-	0	-	0.00%
2023-05-19	0	0.265	0.255	0.265	0.260	0.265	60,000	15,450	0.2575	2.607	2.509	2.607	2.558	2.607	6,099	2.5331	0.00%
2023-05-18	0	0.265	0.260	0.265	0.265	0.265	12,000	3,138	0.2615	2.607	2.558	2.607	2.607	2.607	1,220	2.5725	0.00%
2023-05-17	0	0.265	0.260	0.265	0.250	0.275	330,000	86,150	0.2611	2.607	2.558	2.607	2.459	2.705	33,545	2.5682	-3.64%
2023-05-16	0	0.275	0.270	0.280	0.270	0.280	112,000	30,740	0.2745	2.705	2.656	2.754	2.656	2.754	11,385	2.7000	0.00%
2023-05-15	0	0.275	0.275	0.280	0.270	0.280	50,000	13,750	0.2750	2.705	2.705	2.754	2.656	2.754	5,083	2.7053	-1.79%
2023-05-12	0	0.280	0.275	0.280	0.275	0.280	30,500	8,430	0.2764	2.754	2.705	2.754	2.705	2.754	3,100	2.7190	1.82%
2023-05-11	0	0.275	0.270	0.275	0.265	0.275	72,000	19,235	0.2672	2.705	2.656	2.705	2.607	2.705	7,319	2.6281	0.00%
2023-05-10	0	0.275	0.260	0.275	0.250	0.280	305,000	79,762	0.2615	2.705	2.558	2.705	2.459	2.754	31,004	2.5726	0.00%
2023-05-09	0	0.275	0.270	0.275	0.270	0.280	234,000	63,920	0.2732	2.705	2.656	2.705	2.656	2.754	23,787	2.6872	-1.79%
2023-05-08	0	0.280	0.275	0.285	0.270	0.285	517,500	144,450	0.2791	2.754	2.705	2.804	2.656	2.804	52,605	2.7459	-3.45%
2023-05-05	0	0.290	0.285	0.290	0.280	0.290	42,500	12,012	0.2826	2.853	2.804	2.853	2.754	2.853	4,320	2.7804	5.45%
2023-05-04	0	0.275	0.275	0.280	0.270	0.280	103,500	28,060	0.2711	2.705	2.705	2.754	2.656	2.754	10,521	2.6670	0.00%
2023-05-03	0	0.275	0.275	0.280	0.270	0.280	186,000	51,400	0.2763	2.705	2.705	2.754	2.656	2.754	18,907	2.7185	-3.51%
2023-05-02	0	0.285	0.285	0.290	0.280	0.285	110,500	31,080	0.2813	2.804	2.804	2.853	2.754	2.804	11,233	2.7669	-1.72%
2023-04-28	0	0.290	0.285	0.290	0.290	0.290	10,000	2,900	0.2900	2.853	2.804	2.853	2.853	2.853	1,017	2.8528	0.00%
2023-04-27	0	0.290	0.285	0.290	0.280	0.290	50,000	14,300	0.2860	2.853	2.804	2.853	2.754	2.853	5,083	2.8135	-1.69%
2023-04-26	0	0.295	0.285	0.295	0.280	0.295	141,000	40,405	0.2866	2.902	2.804	2.902	2.754	2.902	14,333	2.8190	1.72%
2023-04-25	0	0.290	0.285	0.290	0.275	0.290	102,500	28,712	0.2801	2.853	2.804	2.853	2.705	2.853	10,419	2.7556	3.57%
2023-04-24	0	0.280	0.280	0.290	0.280	0.285	20,000	5,650	0.2825	2.754	2.754	2.853	2.754	2.804	2,033	2.7791	0.00%
2023-04-21	0	0.280	0.280	0.285	0.280	0.285	40,500	11,182	0.2761	2.754	2.754	2.804	2.754	2.804	4,117	2.7161	-1.75%
2023-04-20	0	0.285	0.285	0.290	0.285	0.290	124,000	35,180	0.2837	2.804	2.804	2.853	2.804	2.853	12,605	2.7910	-1.72%
2023-04-19	0	0.290	0.285	0.290	0.270	0.290	285,500	78,577	0.2752	2.853	2.804	2.853	2.656	2.853	29,022	2.7075	3.57%
2023-04-18	0	0.280	0.275	0.280	0.275	0.280	87,500	23,975	0.2740	2.754	2.705	2.754	2.705	2.754	8,895	2.6954	0.00%
2023-04-17	0	0.280	0.280	0.290	0.280	0.285	57,000	15,895	0.2789	2.754	2.754	2.853	2.754	2.804	5,794	2.7433	-3.45%
2023-04-14	0	0.290	0.285	0.290	0.285	0.290	80,000	22,900	0.2863	2.853	2.804	2.853	2.804	2.853	8,132	2.8160	-1.69%
2023-04-13	0	0.295	0.290	0.295	0.285	0.295	110,000	31,550	0.2868	2.902	2.853	2.902	2.804	2.902	11,182	2.8215	3.51%
2023-04-12	0	0.285	0.285	0.290	-	-	0	0	-	2.804	2.804	2.853	-	-	0	-	0.00%
2023-04-11	0	0.285	0.285	0.295	0.285	0.295	306,500	89,457	0.2919	2.804	2.804	2.902	2.804	2.902	31,157	2.8712	-3.39%
2023-04-06	0	0.295	0.290	0.295	0.290	0.295	35,000	10,100	0.2886	2.902	2.853	2.902	2.853	2.902	3,558	2.8388	0.00%
2023-04-04	0	0.295	0.285	0.295	0.285	0.295	116,500	33,505	0.2876	2.902	2.804	2.902	2.804	2.902	11,843	2.8292	3.51%
2023-04-03	0	0.285	0.285	0.295	0.285	0.290	35,500	9,940	0.2800	2.804	2.804	2.902	2.804	2.853	3,609	2.7545	-3.39%
2023-03-31	0	0.295	0.290	0.295	0.290	0.295	100,000	28,952	0.2895	2.902	2.853	2.902	2.853	2.902	10,165	2.8481	1.72%
2023-03-30	0	0.290	0.285	0.295	0.285	0.290	71,000	20,520	0.2890	2.853	2.804	2.902	2.804	2.853	7,217	2.8431	-1.69%
2023-03-29	0	0.295	0.290	0.295	0.285	0.295	62,000	17,600	0.2839	2.902	2.853	2.902	2.804	2.902	6,302	2.7926	0.00%
2023-03-28	0	0.295	0.285	0.295	0.285	0.295	114,000	32,560	0.2856	2.902	2.804	2.902	2.804	2.902	11,588	2.8097	0.00%
2023-03-27	0	0.295	0.280	0.295	0.280	0.295	147,000	41,537	0.2826	2.902	2.754	2.902	2.754	2.902	14,943	2.7797	5.36%
2023-03-24	0	0.280	0.280	0.285	0.275	0.280	60,000	16,700	0.2783	2.754	2.754	2.804	2.705	2.754	6,099	2.7381	-1.75%
2023-03-23	0	0.285	0.280	0.285	0.280	0.285	31,500	8,832	0.2804	2.804	2.754	2.804	2.754	2.804	3,202	2.7582	0.00%
2023-03-22	0	0.285	0.280	0.285	0.280	0.285	30,000	8,450	0.2817	2.804	2.754	2.804	2.754	2.804	3,050	2.7709	1.79%
2023-03-21	0	0.280	0.275	0.280	0.270	0.280	30,000	8,250	0.2750	2.754	2.705	2.754	2.656	2.754	3,050	2.7053	1.82%
2023-03-20	0	0.275	0.270	0.280	0.265	0.285	221,000	60,120	0.2720	2.705	2.656	2.754	2.607	2.804	22,465	2.6761	-3.51%
2023-03-17	0	0.285	0.285	0.290	0.285	0.290	67,500	19,142	0.2836	2.804	2.804	2.853	2.804	2.853	6,862	2.7897	-1.72%
2023-03-16	0	0.290	0.280	0.290	0.280	0.290	90,000	25,387	0.2821	2.853	2.754	2.853	2.754	2.853	9,149	2.7749	-1.69%
2023-03-15	0	0.295	0.290	0.295	0.290	0.295	33,500	9,745	0.2909	2.902	2.853	2.902	2.853	2.902	3,405	2.8617	1.72%
2023-03-14	0	0.290	0.290	0.295	0.280	0.295	145,500	41,755	0.2870	2.853	2.853	2.902	2.754	2.902	14,790	2.8231	-3.33%
2023-03-13	0	0.300	0.290	0.300	0.285	0.300	102,550	29,371	0.2864	2.951	2.853	2.951	2.804	2.951	10,425	2.8175	1.69%
2023-03-10	0	0.295	0.290	0.295	0.285	0.295	48,500	13,927	0.2872	2.902	2.853	2.902	2.804	2.902	4,930	2.8249	0.00%
2023-03-09	0	0.295	0.290	0.295	0.280	0.295	165,500	46,757	0.2825	2.902	2.853	2.902	2.754	2.902	16,824	2.7793	3.51%
2023-03-08	0	0.285	0.280	0.290	0.285	0.295	51,000	14,820	0.2906	2.804	2.754	2.853	2.804	2.902	5,184	2.8586	-1.72%
2023-03-07	0	0.290	0.285	0.290	0.290	0.300	80,000	23,175	0.2897	2.853	2.804	2.853	2.853	2.951	8,132	2.8498	-3.33%
2023-03-06	0	0.300	0.295	0.300	0.300	0.300	21,500	6,420	0.2986	2.951	2.902	2.951	2.951	2.951	2,186	2.9375	-1.64%
2023-03-03	0	0.305	0.280	0.305	0.270	0.305	173,500	48,942	0.2821	3.000	2.754	3.000	2.656	3.000	17,637	2.7750	7.02%
2023-03-02	0	0.285	0.280	0.285	0.280	0.285	93,500	26,147	0.2796	2.804	2.754	2.804	2.754	2.804	9,505	2.7510	0.00%
2023-03-01	0	0.285	0.280	0.285	0.275	0.285	41,500	11,352	0.2735	2.804	2.754	2.804	2.705	2.804	4,219	2.6909	0.00%
2023-02-28	0	0.285	0.270	0.285	0.270	0.285	293,500	80,852	0.2755	2.804	2.656	2.804	2.656	2.804	29,835	2.7100	0.00%
2023-02-27	0	0.285	0.280	0.285	0.285	0.285	101,000	28,760	0.2848	2.804	2.754	2.804	2.804	2.804	10,267	2.8012	-1.72%
2023-02-24	0	0.290	0.285	0.290	0.285	0.295	123,500	35,195	0.2850	2.853	2.804	2.853	2.804	2.902	12,554	2.8035	-4.92%
2023-02-23	0	0.305	0.285	0.305	0.290	0.305	296,000	86,120	0.2909	3.000	2.804	3.000	2.853	3.000	30,089	2.8622	5.17%
2023-02-22	0	0.290	0.285	0.295	0.285	0.295	121,500	34,820	0.2866	2.853	2.804	2.902	2.804	2.902	12,351	2.8192	-1.69%
2023-02-21	0	0.295	0.295	0.300	0.290	0.295	61,500	18,057	0.2936	2.902	2.902	2.951	2.853	2.902	6,252	2.8884	0.00%
2023-02-20	0	0.295	0.290	0.295	0.290	0.295	140,000	40,650	0.2904	2.902	2.853	2.902	2.853	2.902	14,231	2.8564	0.00%
2023-02-17	0	0.295	0.295	0.300	0.295	0.295	47,200	13,763	0.2916	2.902	2.902	2.951	2.902	2.902	4,798	2.8685	-3.28%
2023-02-16	0	0.305	0.295	0.305	0.295	0.305	75,000	22,552	0.3007	3.000	2.902	3.000	2.902	3.000	7,624	2.9580	0.00%
2023-02-15	0	0.305	0.295	0.305	0.295	0.305	30,500	9,132	0.2994	3.000	2.902	3.000	2.902	3.000	3,100	2.9454	0.00%
2023-02-14	0	0.305	0.300	0.305	-	-	500	140	0.2800	3.000	2.951	3.000	-	-	51	2.7545	0.00%
2023-02-13	0	0.305	0.300	0.305	0.295	0.310	149,000	45,065	0.3024	3.000	2.951	3.000	2.902	3.050	15,146	2.9753	0.00%
2023-02-10	0	0.305	0.295	0.305	0.290	0.305	47,500	13,925	0.2932	3.000	2.902	3.000	2.853	3.000	4,829	2.8839	3.39%
2023-02-09	0	0.295	0.295	0.300	0.295	0.305	155,500	45,932	0.2954	2.902	2.902	2.951	2.902	3.000	15,807	2.9058	0.00%
2023-02-08	0	0.295	0.295	0.300	-	-	0	0	-	2.902	2.902	2.951	-	-	0	-	0.00%
2023-02-07	0	0.295	0.295	0.305	0.290	0.295	72,000	21,155	0.2938	2.902	2.902	3.000	2.853	2.902	7,319	2.8904	0.00%
2023-02-06	0	0.295	0.290	0.305	0.295	0.300	62,000	18,105	0.2920	2.902	2.853	3.000	2.902	2.951	6,302	2.8727	-1.67%
2023-02-03	0	0.300	0.300	0.310	0.300	0.310	273,000	82,137	0.3009	2.951	2.951	3.050	2.951	3.050	27,751	2.9598	-1.64%
2023-02-02	0	0.305	0.305	0.310	0.300	0.310	109,000	32,970	0.3025	3.000	3.000	3.050	2.951	3.050	11,080	2.9756	0.00%
2023-02-01	0	0.305	0.300	0.310	0.305	0.305	68,500	20,700	0.3022	3.000	2.951	3.050	3.000	3.000	6,963	2.9728	0.00%
2023-01-31	0	0.305	0.305	0.310	0.305	0.310	40,500	12,175	0.3006	3.000	3.000	3.050	3.000	3.050	4,117	2.9573	0.00%
2023-01-30	0	0.305	0.305	0.315	0.305	0.310	58,000	17,702	0.3052	3.000	3.000	3.099	3.000	3.050	5,896	3.0024	-3.17%
2023-01-27	0	0.315	0.305	0.320	0.310	0.315	64,500	19,927	0.3089	3.099	3.000	3.148	3.050	3.099	6,557	3.0392	1.61%
2023-01-26	0	0.310	0.310	0.320	0.310	0.310	55,000	17,000	0.3091	3.050	3.050	3.148	3.050	3.050	5,591	3.0407	-1.59%
2023-01-20	0	0.315	0.315	0.320	0.310	0.315	59,000	18,195	0.3084	3.099	3.099	3.148	3.050	3.099	5,998	3.0338	1.61%
2023-01-19	0	0.310	0.310	0.320	0.310	0.315	48,500	15,095	0.3112	3.050	3.050	3.148	3.050	3.099	4,930	3.0618	-3.12%
2023-01-18	0	0.320	0.315	0.325	0.315	0.320	100,500	31,620	0.3146	3.148	3.099	3.197	3.099	3.148	10,216	3.0951	1.59%
2023-01-17	0	0.315	0.315	0.320	0.315	0.335	384,500	124,225	0.3231	3.099	3.099	3.148	3.099	3.296	39,086	3.1783	0.00%
2023-01-16	0	0.315	0.310	0.325	0.315	0.320	141,000	44,990	0.3191	3.099	3.050	3.197	3.099	3.148	14,333	3.1389	-1.56%
2023-01-13	0	0.320	0.320	0.330	0.320	0.320	136,500	42,935	0.3145	3.148	3.148	3.246	3.148	3.148	13,876	3.0943	-3.03%
2023-01-12	0	0.330	0.320	0.330	0.320	0.330	125,500	40,225	0.3205	3.246	3.148	3.246	3.148	3.246	12,757	3.1531	3.13%
2023-01-11	0	0.320	0.320	0.325	0.320	0.330	165,500	53,180	0.3213	3.148	3.148	3.197	3.148	3.246	16,824	3.1610	-3.03%
2023-01-10	0	0.330	0.320	0.330	0.320	0.330	39,000	12,450	0.3192	3.246	3.148	3.246	3.148	3.246	3,964	3.1404	0.00%
2023-01-09	0	0.330	0.320	0.330	0.320	0.330	161,500	51,862	0.3211	3.246	3.148	3.246	3.148	3.246	16,417	3.1591	1.54%
2023-01-06	0	0.325	0.320	0.330	0.320	0.330	132,500	42,330	0.3195	3.197	3.148	3.246	3.148	3.246	13,469	3.1428	-1.52%
2023-01-05	0	0.330	0.320	0.330	0.320	0.335	95,000	30,690	0.3231	3.246	3.148	3.246	3.148	3.296	9,657	3.1780	-1.49%
2023-01-04	0	0.335	0.320	0.335	0.300	0.340	231,500	73,187	0.3161	3.296	3.148	3.296	2.951	3.345	23,533	3.1100	6.35%
2023-01-03	0	0.315	0.315	0.320	0.300	0.315	112,000	33,977	0.3034	3.099	3.099	3.148	2.951	3.099	11,385	2.9843	-3.08%
2022-12-30	0	0.325	0.295	0.320	0.300	0.330	219,400	67,240	0.3065	3.197	2.902	3.148	2.951	3.246	22,303	3.0149	4.84%
2022-12-29	0	0.310	0.300	0.310	0.305	0.310	130,000	39,700	0.3054	3.050	2.951	3.050	3.000	3.050	13,215	3.0042	0.00%
2022-12-28	0	0.310	0.300	0.310	0.295	0.310	203,500	60,905	0.2993	3.050	2.951	3.050	2.902	3.050	20,686	2.9442	3.33%
2022-12-23	0	0.300	0.300	0.305	0.300	0.305	174,500	52,457	0.3006	2.951	2.951	3.000	2.951	3.000	17,738	2.9573	-1.64%
2022-12-22	0	0.305	0.300	0.305	0.305	0.305	50,000	15,250	0.3050	3.000	2.951	3.000	3.000	3.000	5,083	3.0004	0.00%
2022-12-21	0	0.305	0.300	0.320	0.300	0.305	76,500	23,145	0.3025	3.000	2.951	3.148	2.951	3.000	7,776	2.9763	-6.15%
2022-12-20	0	0.325	0.305	0.325	0.310	0.325	48,000	14,982	0.3121	3.197	3.000	3.197	3.050	3.197	4,879	3.0705	6.56%
2022-12-19	0	0.305	0.290	0.305	0.295	0.315	181,000	54,135	0.2991	3.000	2.853	3.000	2.902	3.099	18,399	2.9423	-4.69%
2022-12-16	0	0.320	0.300	0.320	-	-	5,000	1,425	0.2850	3.148	2.951	3.148	-	-	508	2.8037	0.00%
2022-12-15	0	0.320	0.300	0.320	-	-	0	0	-	3.148	2.951	3.148	-	-	0	-	0.00%
2022-12-14	0	0.320	0.300	0.320	0.270	0.330	635,000	196,335	0.3092	3.148	2.951	3.148	2.656	3.246	64,550	3.0416	-3.03%
2022-12-13	0	0.330	0.315	0.330	0.315	0.330	103,500	32,592	0.3149	3.246	3.099	3.246	3.099	3.246	10,521	3.0978	4.76%
2022-12-12	0	0.315	0.310	0.330	0.310	0.335	339,000	109,185	0.3221	3.099	3.050	3.246	3.050	3.296	34,460	3.1684	0.00%
2022-12-09	0	0.315	0.315	0.330	0.310	0.340	567,000	181,605	0.3203	3.099	3.099	3.246	3.050	3.345	57,637	3.1508	-1.56%
2022-12-08	0	0.320	0.315	0.320	0.310	0.320	209,000	65,897	0.3153	3.148	3.099	3.148	3.050	3.148	21,245	3.1017	0.00%
2022-12-07	0	0.320	0.320	0.325	0.315	0.330	230,000	73,150	0.3180	3.148	3.148	3.197	3.099	3.246	23,380	3.1287	-3.03%
2022-12-06	0	0.330	0.315	0.330	0.315	0.330	449,500	142,150	0.3162	3.246	3.099	3.246	3.099	3.246	45,693	3.1110	0.00%
2022-12-05	0	0.330	0.325	0.330	0.315	0.330	396,000	128,665	0.3249	3.246	3.197	3.246	3.099	3.246	40,255	3.1963	-1.49%
2022-12-02	0	0.335	0.330	0.335	0.325	0.340	98,500	32,417	0.3291	3.296	3.246	3.296	3.197	3.345	10,013	3.2376	-1.47%
2022-12-01	0	0.340	0.340	0.345	0.335	0.340	86,000	28,765	0.3345	3.345	3.345	3.394	3.296	3.345	8,742	3.2904	0.00%
2022-11-30	0	0.340	0.335	0.340	0.340	0.345	70,000	24,100	0.3443	3.345	3.296	3.345	3.345	3.394	7,116	3.3869	-2.86%
2022-11-29	0	0.350	0.350	0.355	0.345	0.350	77,500	26,650	0.3439	3.443	3.443	3.492	3.394	3.443	7,878	3.3828	0.00%
2022-11-28	0	0.350	0.345	0.350	0.330	0.350	171,500	59,000	0.3440	3.443	3.394	3.443	3.246	3.443	17,433	3.3843	0.00%
2022-11-25	0	0.350	0.350	0.365	0.350	0.365	47,500	16,775	0.3532	3.443	3.443	3.591	3.443	3.591	4,829	3.4742	-2.78%
2022-11-24	0	0.360	0.355	0.360	0.345	0.365	255,500	91,085	0.3565	3.541	3.492	3.541	3.394	3.591	25,972	3.5070	2.86%
2022-11-23	0	0.350	0.345	0.360	0.350	0.365	104,500	37,180	0.3558	3.443	3.394	3.541	3.443	3.591	10,623	3.5000	0.00%
2022-11-22	0	0.350	0.350	0.360	0.345	0.370	297,500	106,587	0.3583	3.443	3.443	3.541	3.394	3.640	30,242	3.5245	0.00%
2022-11-21	0	0.350	0.350	0.355	0.335	0.350	85,500	28,852	0.3375	3.443	3.443	3.492	3.296	3.443	8,691	3.3196	0.00%
2022-11-18	0	0.350	0.340	0.350	0.335	0.350	247,500	83,812	0.3386	3.443	3.345	3.443	3.296	3.443	25,159	3.3313	1.45%
2022-11-17	0	0.345	0.340	0.350	0.325	0.350	296,000	99,410	0.3358	3.394	3.345	3.443	3.197	3.443	30,089	3.3038	4.55%
2022-11-16	0	0.330	0.330	0.340	0.310	0.335	738,500	238,277	0.3226	3.246	3.246	3.345	3.050	3.296	75,071	3.1740	4.76%
2022-11-15	0	0.315	0.310	0.325	0.280	0.325	596,500	184,872	0.3099	3.099	3.050	3.197	2.754	3.197	60,636	3.0489	6.78%
2022-11-14	0	0.295	0.290	0.300	0.290	0.310	115,000	33,862	0.2945	2.902	2.853	2.951	2.853	3.050	11,690	2.8966	-1.67%
2022-11-11	0	0.300	0.290	0.310	0.290	0.300	187,000	54,435	0.2911	2.951	2.853	3.050	2.853	2.951	19,009	2.8636	1.69%
2022-11-10	0	0.295	0.290	0.295	0.290	0.300	72,500	21,375	0.2948	2.902	2.853	2.902	2.853	2.951	7,370	2.9003	-1.67%
2022-11-09	0	0.300	0.300	0.305	0.290	0.310	175,500	52,980	0.3019	2.951	2.951	3.000	2.853	3.050	17,840	2.9697	1.69%
2022-11-08	0	0.295	0.295	0.300	0.290	0.310	75,000	22,362	0.2982	2.902	2.902	2.951	2.853	3.050	7,624	2.9331	-1.67%
2022-11-07	0	0.300	0.295	0.305	0.280	0.305	496,500	142,787	0.2876	2.951	2.902	3.000	2.754	3.000	50,471	2.8291	1.69%
2022-11-04	0	0.295	0.290	0.295	0.285	0.320	647,000	193,622	0.2993	2.902	2.853	2.902	2.804	3.148	65,769	2.9440	5.36%
2022-11-03	0	0.280	0.280	0.290	0.270	0.295	577,500	159,665	0.2765	2.754	2.754	2.853	2.656	2.902	58,705	2.7198	-5.08%
2022-11-02	0	0.295	0.295	0.300	0.280	0.305	413,000	122,220	0.2959	2.902	2.902	2.951	2.754	3.000	41,983	2.9112	9.26%
2022-11-01	0	0.270	0.270	0.350	0.250	0.355	542,000	151,527	0.2796	2.656	2.656	3.443	2.459	3.492	55,096	2.7502	0.00%
2022-10-31	0	0.270	0.270	0.280	0.250	0.315	419,500	117,545	0.2802	2.656	2.656	2.754	2.459	3.099	42,643	2.7565	-15.62%
2022-10-28	0	0.320	0.315	0.320	0.300	0.340	243,500	77,952	0.3201	3.148	3.099	3.148	2.951	3.345	24,752	3.1493	-5.88%
2022-10-27	0	0.017	0.017	0.018	0.017	0.019	10,715,000	190,555	0.0178	3.345	3.345	3.541	3.345	3.738	54,461	3.4990	-5.56%
2022-10-26	0	0.018	0.017	0.018	0.017	0.018	3,620,000	63,220	0.0175	3.541	3.345	3.541	3.345	3.541	18,399	3.4360	0.00%
2022-10-25	0	0.018	0.017	0.018	0.017	0.018	3,200,000	55,750	0.0174	3.541	3.345	3.541	3.345	3.541	16,264	3.4277	5.88%
2022-10-24	0	0.017	0.017	0.018	0.017	0.019	10,570,000	185,680	0.0176	3.345	3.345	3.541	3.345	3.738	53,724	3.4562	-5.56%
2022-10-21	0	0.018	0.018	0.019	0.017	0.019	2,880,000	51,390	0.0178	3.541	3.541	3.738	3.345	3.738	14,638	3.5107	-5.26%
2022-10-20	0	0.019	0.018	0.019	0.018	0.019	6,790,000	122,590	0.0181	3.738	3.541	3.738	3.541	3.738	34,511	3.5522	0.00%
2022-10-19	0	0.019	0.018	0.019	0.018	0.019	6,270,000	113,080	0.0180	3.738	3.541	3.738	3.541	3.738	31,868	3.5484	0.00%
2022-10-18	0	0.019	0.018	0.019	0.018	0.019	6,380,000	117,280	0.0184	3.738	3.541	3.738	3.541	3.738	32,427	3.6167	5.56%
2022-10-17	0	0.018	0.018	0.019	0.018	0.019	6,330,000	116,020	0.0183	3.541	3.541	3.738	3.541	3.738	32,173	3.6061	0.00%
2022-10-14	0	0.018	0.018	0.019	0.018	0.019	14,700,000	278,190	0.0189	3.541	3.541	3.738	3.541	3.738	74,715	3.7234	-5.26%
2022-10-13	0	0.019	0.018	0.019	0.018	0.019	7,210,000	130,200	0.0181	3.738	3.541	3.738	3.541	3.738	36,646	3.5529	0.00%
2022-10-12	0	0.019	0.018	0.019	0.018	0.019	5,610,000	101,320	0.0181	3.738	3.541	3.738	3.541	3.738	28,514	3.5534	5.56%
2022-10-11	0	0.018	0.018	0.019	0.018	0.019	6,880,000	130,050	0.0189	3.541	3.541	3.738	3.541	3.738	34,969	3.7191	-5.26%
2022-10-10	0	0.019	0.018	0.019	0.018	0.019	860,000	15,690	0.0182	3.738	3.541	3.738	3.541	3.738	4,371	3.5895	0.00%
2022-10-07	0	0.019	0.019	0.020	0.019	0.020	2,740,000	52,280	0.0191	3.738	3.738	3.935	3.738	3.935	13,926	3.7540	0.00%
2022-10-06	0	0.019	0.018	0.019	0.019	0.019	4,670,000	88,920	0.0190	3.738	3.541	3.738	3.738	3.738	23,736	3.7462	0.00%
2022-10-05	0	0.019	0.019	0.020	0.018	0.020	8,690,000	164,970	0.0190	3.738	3.738	3.935	3.541	3.935	44,168	3.7350	0.00%
2022-10-03	0	0.019	0.018	0.019	0.017	0.019	17,690,000	319,980	0.0181	3.738	3.541	3.738	3.345	3.738	89,912	3.5588	0.00%
2022-09-30	0	0.019	0.018	0.019	0.018	0.019	4,110,000	74,950	0.0182	3.738	3.541	3.738	3.541	3.738	20,890	3.5879	0.00%
2022-09-29	0	0.019	0.018	0.019	0.018	0.019	11,200,000	202,960	0.0181	3.738	3.541	3.738	3.541	3.738	56,926	3.5654	0.00%
2022-09-28	0	0.019	0.019	0.020	0.018	0.020	14,460,000	273,900	0.0189	3.738	3.738	3.935	3.541	3.935	73,495	3.7268	0.00%
2022-09-27	0	0.019	0.019	0.020	0.019	0.020	12,930,000	254,840	0.0197	3.738	3.738	3.935	3.738	3.935	65,719	3.8777	-5.00%
2022-09-26	0	0.020	0.019	0.020	0.019	0.020	14,310,000	283,770	0.0198	3.935	3.738	3.935	3.738	3.935	72,733	3.9015	11.11%
2022-09-23	0	0.018	0.018	0.019	0.018	0.021	11,100,000	213,730	0.0193	3.541	3.541	3.738	3.541	4.132	56,417	3.7884	-5.26%
2022-09-22	0	0.019	0.019	0.020	0.019	0.020	13,760,000	272,900	0.0198	3.738	3.738	3.935	3.738	3.935	69,937	3.9021	-5.00%
2022-09-21	0	0.020	0.019	0.020	0.019	0.021	14,630,000	284,170	0.0194	3.935	3.738	3.935	3.738	4.132	74,359	3.8216	5.26%
2022-09-20	0	0.019	0.019	0.020	0.019	0.020	6,900,000	134,130	0.0194	3.738	3.738	3.935	3.738	3.935	35,070	3.8246	0.00%
2022-09-19	0	0.019	0.019	0.020	0.019	0.020	24,660,000	469,470	0.0190	3.738	3.738	3.935	3.738	3.935	125,338	3.7456	0.00%
2022-09-16	0	0.019	0.019	0.021	0.019	0.021	6,360,000	126,580	0.0199	3.738	3.738	4.132	3.738	4.132	32,326	3.9158	-5.00%
2022-09-15	0	0.020	0.020	0.021	0.019	0.021	14,300,000	287,830	0.0201	3.935	3.935	4.132	3.738	4.132	72,682	3.9601	-4.76%
2022-09-14	0	0.021	0.020	0.021	0.019	0.021	54,150,000	1,073,890	0.0198	4.132	3.935	4.132	3.738	4.132	275,225	3.9019	-4.55%
2022-09-13	0	0.022	0.021	0.022	0.021	0.023	9,040,000	200,426	0.0222	4.328	4.132	4.328	4.132	4.525	45,947	4.3621	0.00%
2022-09-09	0	0.022	0.021	0.023	0.021	0.022	11,240,000	245,020	0.0218	4.328	4.132	4.525	4.132	4.328	57,129	4.2889	0.00%
2022-09-08	0	0.022	0.021	0.022	0.021	0.024	19,010,000	417,770	0.0220	4.328	4.132	4.328	4.132	4.722	96,621	4.3238	-4.35%
2022-09-07	0	0.023	0.022	0.023	0.021	0.023	21,340,000	460,270	0.0216	4.525	4.328	4.525	4.132	4.525	108,464	4.2435	9.52%
2022-09-06	0	0.021	0.020	0.021	0.020	0.021	10,200,000	214,000	0.0210	4.132	3.935	4.132	3.935	4.132	51,843	4.1278	0.00%
2022-09-05	0	0.021	0.021	0.022	0.019	0.024	117,840,000	2,490,890	0.0211	4.132	4.132	4.328	3.738	4.722	598,939	4.1588	-12.50%
2022-09-02	0	0.024	0.023	0.024	0.023	0.025	41,060,000	984,280	0.0240	4.722	4.525	4.722	4.525	4.919	208,693	4.7164	-7.69%
2022-09-01	0	0.026	0.024	0.026	0.024	0.026	17,180,000	428,450	0.0249	5.115	4.722	5.115	4.722	5.115	87,320	4.9067	4.00%
2022-08-31	0	0.025	0.024	0.025	0.025	0.026	2,390,000	59,980	0.0251	4.919	4.722	4.919	4.919	5.115	12,148	4.9376	-3.85%
2022-08-30	0	0.026	0.025	0.026	0.024	0.026	23,300,000	580,770	0.0249	5.115	4.919	5.115	4.722	5.115	118,426	4.9041	8.33%
2022-08-29	0	0.024	0.024	0.025	0.024	0.025	8,610,000	208,620	0.0242	4.722	4.722	4.919	4.722	4.919	43,762	4.7672	-4.00%
2022-08-26	0	0.025	0.025	0.026	0.025	0.026	13,980,000	349,600	0.0250	4.919	4.919	5.115	4.919	5.115	71,055	4.9201	0.00%
2022-08-25	0	0.025	0.024	0.025	0.024	0.025	17,280,000	430,740	0.0249	4.919	4.722	4.919	4.722	4.919	87,828	4.9044	0.00%
2022-08-24	0	0.025	0.024	0.025	0.025	0.026	46,560,000	1,165,280	0.0250	4.919	4.722	4.919	4.919	5.115	236,648	4.9241	-7.41%
2022-08-23	0	0.027	0.026	0.027	0.025	0.027	21,050,000	543,170	0.0258	5.312	5.115	5.312	4.919	5.312	106,990	5.0768	3.85%
2022-08-22	0	0.026	0.025	0.026	0.025	0.028	46,370,000	1,218,150	0.0263	5.115	4.919	5.115	4.919	5.509	235,682	5.1686	-7.14%
2022-08-19	0	0.028	0.027	0.028	0.026	0.028	20,670,000	558,150	0.0270	5.509	5.312	5.509	5.115	5.509	105,058	5.3128	3.70%
2022-08-18	0	0.027	0.027	0.028	0.027	0.028	3,700,000	101,400	0.0274	5.312	5.312	5.509	5.312	5.509	18,806	5.3920	0.00%
2022-08-17	0	0.027	0.027	0.028	0.027	0.028	1,980,000	55,120	0.0278	5.312	5.312	5.509	5.312	5.509	10,064	5.4771	-3.57%
2022-08-16	0	0.028	0.027	0.028	0.027	0.030	31,140,000	877,830	0.0282	5.509	5.312	5.509	5.312	5.902	158,274	5.5463	-6.67%
2022-08-15	0	0.030	0.029	0.030	0.029	0.032	30,440,000	905,910	0.0298	5.902	5.706	5.902	5.706	6.296	154,716	5.8553	-3.23%
2022-08-12	0	0.031	0.030	0.031	0.031	0.033	14,270,000	446,850	0.0313	6.099	5.902	6.099	6.099	6.493	72,529	6.1610	-8.82%
2022-08-11	0	0.034	0.032	0.034	0.030	0.034	19,730,000	625,670	0.0317	6.689	6.296	6.689	5.902	6.689	100,281	6.2392	9.68%
2022-08-10	0	0.031	0.030	0.031	0.030	0.032	6,640,000	201,300	0.0303	6.099	5.902	6.099	5.902	6.296	33,749	5.9647	-3.13%
2022-08-09	0	0.032	0.031	0.032	0.030	0.035	14,540,000	458,040	0.0315	6.296	6.099	6.296	5.902	6.886	73,902	6.1980	-3.03%
2022-08-08	0	0.033	0.031	0.033	0.031	0.036	22,180,000	719,270	0.0324	6.493	6.099	6.493	6.099	7.083	112,733	6.3803	0.00%
2022-08-05	0	0.033	0.032	0.033	0.028	0.037	120,860,000	4,003,000	0.0331	6.493	6.296	6.493	5.509	7.280	614,288	6.5165	26.92%
2022-08-04	0	0.026	0.026	0.028	0.026	0.028	1,940,000	53,490	0.0276	5.115	5.115	5.509	5.115	5.509	9,860	5.4248	0.00%
2022-08-03	0	0.026	0.026	0.027	0.026	0.027	8,950,000	239,000	0.0267	5.115	5.115	5.312	5.115	5.312	45,490	5.2539	-3.70%
2022-08-02	0	0.027	0.026	0.027	0.026	0.028	2,460,000	65,390	0.0266	5.312	5.115	5.312	5.115	5.509	12,503	5.2298	-3.57%
2022-08-01	0	0.028	0.027	0.028	0.027	0.029	15,450,000	420,470	0.0272	5.509	5.312	5.509	5.312	5.706	78,527	5.3545	0.00%
2022-07-29	0	0.028	0.028	0.029	0.028	0.029	9,850,000	279,170	0.0283	5.509	5.509	5.706	5.509	5.706	50,064	5.5763	-3.45%
2022-07-28	0	0.029	0.028	0.029	0.028	0.029	8,420,000	240,440	0.0286	5.706	5.509	5.706	5.509	5.706	42,796	5.6183	0.00%
2022-07-27	0	0.029	0.028	0.029	0.027	0.030	19,530,000	538,030	0.0275	5.706	5.509	5.706	5.312	5.902	99,264	5.4202	0.00%
2022-07-26	0	0.029	0.028	0.029	0.028	0.034	51,500,000	1,535,890	0.0298	5.706	5.509	5.706	5.509	6.689	261,756	5.8676	-14.71%
2022-07-25	0	0.034	0.033	0.034	0.033	0.035	3,900,008	129,530	0.0332	6.689	6.493	6.689	6.493	6.886	19,822	6.5345	-2.86%
2022-07-22	0	0.035	0.033	0.035	0.033	0.035	8,760,000	294,690	0.0336	6.886	6.493	6.886	6.493	6.886	44,524	6.6187	2.94%
2022-07-21	0	0.034	0.033	0.034	0.032	0.039	77,750,000	2,723,790	0.0350	6.689	6.493	6.689	6.296	7.673	395,176	6.8926	-12.82%
2022-07-20	0	0.039	0.038	0.039	0.038	0.040	10,300,000	398,910	0.0387	7.673	7.476	7.673	7.476	7.870	52,351	7.6199	-2.50%
2022-07-19	0	0.040	0.039	0.040	0.039	0.040	4,770,000	187,680	0.0393	7.870	7.673	7.870	7.673	7.870	24,244	7.7412	0.00%
2022-07-18	0	0.040	0.039	0.040	0.039	0.040	2,950,000	115,500	0.0392	7.870	7.673	7.870	7.673	7.870	14,994	7.7032	-2.44%
2022-07-15	0	0.041	0.039	0.041	0.039	0.041	10,970,000	438,070	0.0399	8.067	7.673	8.067	7.673	8.067	55,757	7.8568	-2.38%
2022-07-14	0	0.042	0.041	0.042	0.041	0.042	4,510,000	185,840	0.0412	8.263	8.067	8.263	8.067	8.263	22,923	8.1072	0.00%
2022-07-13	0	0.042	0.041	0.043	0.042	0.044	2,760,000	117,450	0.0426	8.263	8.067	8.460	8.263	8.657	14,028	8.3725	-2.33%
2022-07-12	0	0.043	0.042	0.043	0.042	0.044	5,760,000	245,720	0.0427	8.460	8.263	8.460	8.263	8.657	29,276	8.3932	4.88%
2022-07-11	0	0.041	0.040	0.041	0.040	0.042	4,600,000	188,880	0.0411	8.067	7.870	8.067	7.870	8.263	23,380	8.0786	-2.38%
2022-07-08	0	0.042	0.041	0.042	0.041	0.043	4,880,000	201,120	0.0412	8.263	8.067	8.263	8.067	8.460	24,803	8.1086	-2.33%
2022-07-07	0	0.043	0.042	0.043	0.041	0.043	1,490,000	62,130	0.0417	8.460	8.263	8.460	8.067	8.460	7,573	8.2040	2.38%
2022-07-06	0	0.042	0.041	0.042	0.042	0.043	4,199,707	176,598	0.0421	8.263	8.067	8.263	8.263	8.460	21,346	8.2733	0.00%
2022-07-05	0	0.042	0.042	0.044	0.042	0.044	2,680,000	115,260	0.0430	8.263	8.263	8.657	8.263	8.657	13,621	8.4616	0.00%
2022-07-04	0	0.042	0.042	0.044	0.043	0.046	6,810,000	298,410	0.0438	8.263	8.263	8.657	8.460	9.050	34,613	8.6214	-8.70%
2022-06-30	0	0.046	0.045	0.046	0.044	0.048	12,670,000	569,710	0.0450	9.050	8.854	9.050	8.657	9.444	64,397	8.8468	-2.13%
2022-06-29	0	0.047	0.046	0.047	0.046	0.049	10,930,000	517,690	0.0474	9.247	9.050	9.247	9.050	9.641	55,553	9.3188	2.17%
2022-06-28	0	0.046	0.046	0.048	0.043	0.050	38,150,000	1,775,540	0.0465	9.050	9.050	9.444	8.460	9.837	193,903	9.1569	4.55%
2022-06-27	0	0.044	0.043	0.044	0.043	0.045	8,270,000	370,090	0.0448	8.657	8.460	8.657	8.460	8.854	42,033	8.8046	2.33%
2022-06-24	0	0.043	0.043	0.044	0.043	0.045	14,020,000	611,930	0.0436	8.460	8.460	8.657	8.460	8.854	71,259	8.5874	2.38%
2022-06-23	0	0.042	0.042	0.043	0.041	0.043	3,510,000	148,520	0.0423	8.263	8.263	8.460	8.067	8.460	17,840	8.3251	2.44%
2022-06-22	0	0.041	0.041	0.042	0.041	0.044	6,430,000	271,670	0.0423	8.067	8.067	8.263	8.067	8.657	32,681	8.3127	-2.38%
2022-06-21	0	0.042	0.041	0.042	0.039	0.045	23,020,000	967,410	0.0420	8.263	8.067	8.263	7.673	8.854	117,002	8.2683	5.00%
2022-06-20	0	0.040	0.039	0.040	0.038	0.040	4,810,000	187,210	0.0389	7.870	7.673	7.870	7.476	7.870	24,448	7.6576	0.00%
2022-06-17	0	0.040	0.039	0.040	0.039	0.041	10,780,000	425,450	0.0395	7.870	7.673	7.870	7.673	8.067	54,791	7.7650	-2.44%
2022-06-16	0	0.041	0.040	0.041	0.038	0.045	42,280,000	1,729,250	0.0409	8.067	7.870	8.067	7.476	8.854	214,894	8.0470	-8.89%
2022-06-15	0	0.045	0.043	0.045	0.043	0.046	13,460,000	589,910	0.0438	8.854	8.460	8.854	8.460	9.050	68,412	8.6229	0.00%
2022-06-14	0	0.045	0.045	0.046	0.043	0.047	5,090,000	226,300	0.0445	8.854	8.854	9.050	8.460	9.247	25,871	8.7474	0.00%
2022-06-13	0	0.045	0.044	0.045	0.041	0.050	52,880,000	2,355,600	0.0445	8.854	8.657	8.854	8.067	9.837	268,770	8.7644	-8.16%
2022-06-10	0	0.049	0.048	0.049	0.047	0.049	15,320,000	730,600	0.0477	9.641	9.444	9.641	9.247	9.641	77,866	9.3828	2.08%
2022-06-09	0	0.048	0.048	0.049	0.047	0.051	26,790,000	1,309,290	0.0489	9.444	9.444	9.641	9.247	10.03	136,164	9.6155	4.35%
2022-06-08	0	0.046	0.046	0.048	0.044	0.064	228,550,000	11,942,850	0.0523	9.050	9.050	9.444	8.657	12.59	1,161,638	10.281	-22.03%
2022-06-07	0	0.059	0.057	0.059	0.052	0.063	98,510,000	5,747,760	0.0583	11.61	11.21	11.61	10.23	12.40	500,691	11.480	7.27%
2022-06-06	0	0.055	0.055	0.056	0.049	0.057	83,380,000	4,468,410	0.0536	10.82	10.82	11.02	9.641	11.21	423,791	10.544	7.84%
2022-06-02	0	0.051	0.050	0.051	0.044	0.053	156,660,000	7,774,010	0.0496	10.03	9.837	10.03	8.657	10.43	796,247	9.7633	18.60%
2022-06-01	0	0.043	0.043	0.044	0.038	0.047	67,860,000	2,889,030	0.0426	8.460	8.460	8.657	7.476	9.247	344,908	8.3762	13.16%
2022-05-31	0	0.038	0.039	0.040	0.036	0.044	64,270,000	2,566,030	0.0399	7.476	7.673	7.870	7.083	8.657	326,662	7.8553	2.70%
2022-05-30	0	0.037	0.037	0.038	0.036	0.039	7,890,000	291,820	0.0370	7.280	7.280	7.476	7.083	7.673	40,102	7.2769	-2.63%
2022-05-27	0	0.038	0.036	0.038	0.036	0.039	23,920,000	884,860	0.0370	7.476	7.083	7.476	7.083	7.673	121,577	7.2782	5.56%
2022-05-26	0	0.036	0.035	0.036	0.035	0.039	16,500,000	610,570	0.0370	7.083	6.886	7.083	6.886	7.673	83,864	7.2805	0.00%
2022-05-25	0	0.036	0.035	0.036	0.035	0.037	10,730,000	378,780	0.0353	7.083	6.886	7.083	6.886	7.280	54,537	6.9454	0.00%
2022-05-24	0	0.036	0.035	0.036	0.034	0.039	40,510,000	1,443,270	0.0356	7.083	6.886	7.083	6.689	7.673	205,898	7.0096	-7.69%
2022-05-23	0	0.039	0.037	0.039	0.035	0.041	55,490,000	2,133,800	0.0385	7.673	7.280	7.673	6.886	8.067	282,036	7.5657	8.33%
2022-05-20	0	0.036	0.035	0.036	0.033	0.039	19,010,000	678,090	0.0357	7.083	6.886	7.083	6.493	7.673	96,621	7.0180	-5.26%
2022-05-19	0	0.038	0.037	0.038	0.036	0.039	23,830,000	876,260	0.0368	7.476	7.280	7.476	7.083	7.673	121,119	7.2347	0.00%
2022-05-18	0	0.038	0.038	0.039	0.038	0.044	75,028,000	3,039,838	0.0405	7.476	7.476	7.673	7.476	8.657	381,341	7.9714	-2.56%
2022-05-17	0	0.039	0.039	0.040	0.037	0.057	455,590,000	21,419,380	0.0470	7.673	7.673	7.870	7.280	11.21	2,315,602	9.2500	-13.33%
2022-05-16	0	0.045	0.044	0.045	0.024	0.045	298,170,000	11,654,140	0.0391	8.854	8.657	8.854	4.722	8.854	1,515,492	7.6900	87.50%
2022-05-13	0	0.024	0.024	0.025	0.024	0.025	1,820,000	45,160	0.0248	4.722	4.722	4.919	4.722	4.919	9,250	4.8819	0.00%
2022-05-12	0	0.024	0.024	0.025	0.024	0.025	3,250,000	78,400	0.0241	4.722	4.722	4.919	4.722	4.919	16,519	4.7462	-4.00%
2022-05-11	0	0.025	0.024	0.025	0.024	0.025	840,000	20,200	0.0240	4.919	4.722	4.919	4.722	4.919	4,269	4.7313	0.00%
2022-05-10	0	0.025	0.024	0.025	0.024	0.026	8,880,000	221,130	0.0249	4.919	4.722	4.919	4.722	5.115	45,134	4.8994	-3.85%
2022-05-06	0	0.026	0.025	0.026	0.025	0.026	3,600,000	91,710	0.0255	5.115	4.919	5.115	4.919	5.115	18,298	5.0122	4.00%
2022-05-05	0	0.025	0.024	0.025	0.024	0.025	7,150,000	175,910	0.0246	4.919	4.722	4.919	4.722	4.919	36,341	4.8406	0.00%
2022-05-04	0	0.025	0.025	0.026	0.024	0.026	5,240,000	130,240	0.0249	4.919	4.919	5.115	4.722	5.115	26,633	4.8902	0.00%
2022-05-03	0	0.025	0.024	0.025	0.024	0.025	1,200,000	29,100	0.0243	4.919	4.722	4.919	4.722	4.919	6,099	4.7711	0.00%
2022-04-29	0	0.025	0.024	0.025	0.024	0.025	1,760,000	42,470	0.0241	4.919	4.722	4.919	4.722	4.919	8,945	4.7477	4.17%
2022-04-28	0	0.024	0.024	0.025	0.024	0.025	7,810,000	193,440	0.0248	4.722	4.722	4.919	4.722	4.919	39,695	4.8731	-4.00%
2022-04-27	0	0.025	0.025	0.026	0.025	0.026	3,440,000	86,750	0.0252	4.919	4.919	5.115	4.919	5.115	17,484	4.9616	-3.85%
2022-04-26	0	0.026	0.025	0.026	0.025	0.026	5,050,000	127,510	0.0252	5.115	4.919	5.115	4.919	5.115	25,667	4.9678	4.00%
2022-04-25	0	0.025	0.024	0.025	0.024	0.026	6,750,000	168,590	0.0250	4.919	4.722	4.919	4.722	5.115	34,308	4.9140	-7.41%
2022-04-22	0	0.027	0.026	0.027	0.026	0.027	3,590,000	94,390	0.0263	5.312	5.115	5.312	5.115	5.312	18,247	5.1730	0.00%
2022-04-21	0	0.027	0.026	0.027	0.026	0.028	2,790,000	75,440	0.0270	5.312	5.115	5.312	5.115	5.509	14,181	5.3200	-3.57%
2022-04-20	0	0.028	0.027	0.028	0.027	0.028	630,000	17,440	0.0277	5.509	5.312	5.509	5.312	5.509	3,202	5.4465	0.00%
2022-04-19	0	0.028	0.027	0.028	0.027	0.028	1,490,000	41,240	0.0277	5.509	5.312	5.509	5.312	5.509	7,573	5.4456	0.00%
2022-04-14	0	0.028	0.027	0.028	-	-	50,000	1,400	0.0280	5.509	5.312	5.509	-	-	254	5.5089	0.00%
2022-04-13	0	0.028	0.027	0.028	0.027	0.028	2,340,000	63,690	0.0272	5.509	5.312	5.509	5.312	5.509	11,893	5.3551	0.00%
2022-04-12	0	0.028	0.027	0.028	0.027	0.028	1,480,000	39,970	0.0270	5.509	5.312	5.509	5.312	5.509	7,522	5.3135	0.00%
2022-04-11	0	0.028	0.027	0.028	0.028	0.028	1,670,000	46,760	0.0280	5.509	5.312	5.509	5.509	5.509	8,488	5.5089	-3.45%
2022-04-08	0	0.029	0.028	0.029	0.028	0.029	1,460,000	42,100	0.0288	5.706	5.509	5.706	5.509	5.706	7,421	5.6733	0.00%
2022-04-07	0	0.029	0.028	0.029	0.028	0.029	1,190,000	33,570	0.0282	5.706	5.509	5.706	5.509	5.706	6,048	5.5503	0.00%
2022-04-06	0	0.029	0.028	0.029	0.028	0.029	2,130,000	59,850	0.0281	5.706	5.509	5.706	5.509	5.706	10,826	5.5283	-3.33%
2022-04-04	0	0.030	0.029	0.030	0.028	0.030	1,600,000	45,760	0.0286	5.902	5.706	5.902	5.509	5.902	8,132	5.6270	0.00%
2022-04-01	0	0.030	0.029	0.030	0.029	0.030	1,920,000	56,490	0.0294	5.902	5.706	5.902	5.706	5.902	9,759	5.7887	0.00%
2022-03-31	0	0.030	0.029	0.030	0.028	0.030	3,270,000	94,840	0.0290	5.902	5.706	5.902	5.509	5.902	16,620	5.7063	3.45%
2022-03-30	0	0.029	0.028	0.029	0.028	0.029	900,000	25,610	0.0285	5.706	5.509	5.706	5.509	5.706	4,574	5.5986	3.57%
2022-03-29	0	0.028	0.027	0.028	0.028	0.029	6,120,000	171,380	0.0280	5.509	5.312	5.509	5.509	5.706	31,106	5.5096	-3.45%
2022-03-28	0	0.029	0.028	0.029	0.028	0.029	1,820,000	52,060	0.0286	5.706	5.509	5.706	5.509	5.706	9,250	5.6279	3.57%
2022-03-25	0	0.028	0.028	0.029	0.028	0.029	1,900,000	54,380	0.0286	5.509	5.509	5.706	5.509	5.706	9,657	5.6311	-3.45%
2022-03-24	0	0.029	0.028	0.029	0.028	0.029	6,230,000	176,390	0.0283	5.706	5.509	5.706	5.509	5.706	31,665	5.5705	0.00%
2022-03-23	0	0.029	0.028	0.029	0.028	0.029	4,450,000	127,400	0.0286	5.706	5.509	5.706	5.509	5.706	22,618	5.6327	3.57%
2022-03-22	0	0.028	0.028	0.030	0.028	0.030	2,570,000	74,940	0.0292	5.509	5.509	5.902	5.509	5.902	13,062	5.7371	-3.45%
2022-03-21	0	0.029	0.028	0.029	0.028	0.030	4,320,000	122,690	0.0284	5.706	5.509	5.706	5.509	5.902	21,957	5.5877	0.00%
2022-03-18	0	0.029	0.028	0.029	0.028	0.030	8,810,000	259,310	0.0294	5.706	5.509	5.706	5.509	5.902	44,778	5.7910	3.57%
2022-03-17	0	0.028	0.028	0.029	0.027	0.030	5,390,000	158,650	0.0294	5.509	5.509	5.706	5.312	5.902	27,395	5.7911	3.70%
2022-03-16	0	0.027	0.027	0.028	0.025	0.028	6,630,000	177,630	0.0268	5.312	5.312	5.509	4.919	5.509	33,698	5.2712	0.00%
2022-03-15	0	0.027	0.026	0.027	0.025	0.030	17,020,000	462,920	0.0272	5.312	5.115	5.312	4.919	5.902	86,507	5.3513	-10.00%
2022-03-14	0	0.030	0.029	0.030	0.029	0.032	8,090,000	241,210	0.0298	5.902	5.706	5.902	5.706	6.296	41,119	5.8662	-6.25%
2022-03-11	0	0.032	0.031	0.032	0.031	0.032	4,930,000	154,750	0.0314	6.296	6.099	6.296	6.099	6.296	25,057	6.1758	-3.03%
2022-03-10	0	0.033	0.032	0.033	0.032	0.033	5,470,000	176,760	0.0323	6.493	6.296	6.493	6.296	6.493	27,802	6.3578	3.12%
2022-03-09	0	0.032	0.031	0.032	0.031	0.032	2,650,000	82,430	0.0311	6.296	6.099	6.296	6.099	6.296	13,469	6.1200	0.00%
2022-03-08	0	0.032	0.032	0.033	0.032	0.034	4,280,000	138,990	0.0325	6.296	6.296	6.493	6.296	6.689	21,754	6.3893	-3.03%
2022-03-07	0	0.033	0.032	0.033	0.031	0.034	11,760,000	377,490	0.0321	6.493	6.296	6.493	6.099	6.689	59,772	6.3155	-2.94%
2022-03-04	0	0.034	0.033	0.034	0.033	0.035	7,300,000	245,710	0.0337	6.689	6.493	6.689	6.493	6.886	37,103	6.6223	-2.86%
2022-03-03	0	0.035	0.034	0.035	0.033	0.035	4,300,000	146,540	0.0341	6.886	6.689	6.886	6.493	6.886	21,855	6.7050	0.00%
2022-03-02	0	0.035	0.034	0.035	0.034	0.035	2,880,000	99,190	0.0344	6.886	6.689	6.886	6.689	6.886	14,638	6.7762	0.00%
2022-03-01	0	0.035	0.034	0.035	0.034	0.036	3,590,000	125,150	0.0349	6.886	6.689	6.886	6.689	7.083	18,247	6.8588	0.00%
2022-02-28	0	0.035	0.034	0.036	0.035	0.036	3,640,000	127,820	0.0351	6.886	6.689	7.083	6.886	7.083	18,501	6.9089	0.00%
2022-02-25	0	0.035	0.035	0.036	0.034	0.036	5,380,000	189,160	0.0352	6.886	6.886	7.083	6.689	7.083	27,345	6.9176	0.00%
2022-02-24	0	0.035	0.034	0.035	0.035	0.037	7,340,000	258,850	0.0353	6.886	6.689	6.886	6.886	7.280	37,307	6.9384	-5.41%
2022-02-23	0	0.037	0.036	0.037	0.035	0.037	14,830,000	526,530	0.0355	7.280	7.083	7.280	6.886	7.280	75,376	6.9854	0.00%
2022-02-22	0	0.037	0.036	0.037	0.036	0.037	6,580,000	237,580	0.0361	7.280	7.083	7.280	7.083	7.280	33,444	7.1039	-2.63%
2022-02-21	0	0.038	0.037	0.038	0.037	0.038	2,540,000	94,050	0.0370	7.476	7.280	7.476	7.280	7.476	12,910	7.2851	0.00%
2022-02-18	0	0.038	0.037	0.038	-	-	0	0	-	7.476	7.280	7.476	-	-	0	-	0.00%
2022-02-17	0	0.038	0.037	0.038	0.037	0.038	2,750,000	101,760	0.0370	7.476	7.280	7.476	7.280	7.476	13,977	7.2804	0.00%
2022-02-16	0	0.038	0.037	0.038	0.037	0.038	2,910,000	109,750	0.0377	7.476	7.280	7.476	7.280	7.476	14,790	7.4203	0.00%
2022-02-15	0	0.038	0.037	0.038	0.037	0.038	5,890,000	218,320	0.0371	7.476	7.280	7.476	7.280	7.476	29,937	7.2927	-2.56%
2022-02-14	0	0.039	0.038	0.039	0.038	0.039	2,890,000	109,910	0.0380	7.673	7.476	7.673	7.476	7.673	14,689	7.4825	0.00%
2022-02-11	0	0.039	0.038	0.039	0.038	0.040	4,790,000	186,050	0.0388	7.673	7.476	7.673	7.476	7.870	24,346	7.6420	0.00%
2022-02-10	0	0.039	0.038	0.039	0.037	0.039	14,780,000	559,900	0.0379	7.673	7.476	7.673	7.280	7.673	75,121	7.4533	5.41%
2022-02-09	0	0.037	0.037	0.038	0.037	0.038	1,850,000	69,180	0.0374	7.280	7.280	7.476	7.280	7.476	9,403	7.3573	0.00%
2022-02-08	0	0.037	0.037	0.038	0.036	0.038	2,220,000	82,240	0.0370	7.280	7.280	7.476	7.083	7.476	11,283	7.2885	0.00%
2022-02-07	0	0.037	0.036	0.037	0.036	0.038	10,500,000	388,320	0.0370	7.280	7.083	7.280	7.083	7.476	53,368	7.2763	0.00%
2022-02-04	0	0.037	0.036	0.037	0.036	0.038	5,100,000	186,560	0.0366	7.280	7.083	7.280	7.083	7.476	25,921	7.1971	0.00%
2022-01-31	0	0.037	0.036	0.037	0.036	0.037	1,440,000	52,940	0.0368	7.280	7.083	7.280	7.083	7.280	7,319	7.2332	0.00%
2022-01-28	0	0.037	0.036	0.037	0.035	0.037	6,140,000	224,280	0.0365	7.280	7.083	7.280	6.886	7.280	31,207	7.1867	0.00%
2022-01-27	0	0.037	0.036	0.037	0.035	0.037	10,240,000	368,280	0.0360	7.280	7.083	7.280	6.886	7.280	52,046	7.0760	-2.63%
2022-01-26	0	0.038	0.037	0.038	0.037	0.038	2,790,000	103,540	0.0371	7.476	7.280	7.476	7.280	7.476	14,181	7.3015	0.00%
2022-01-25	0	0.038	0.037	0.038	0.037	0.038	1,468,000	54,776	0.0373	7.476	7.280	7.476	7.280	7.476	7,461	7.3413	0.00%
2022-01-24	0	0.038	0.037	0.038	0.037	0.038	5,880,000	220,030	0.0374	7.476	7.280	7.476	7.280	7.476	29,886	7.3623	0.00%
2022-01-21	0	0.038	0.037	0.038	0.037	0.038	2,990,000	112,770	0.0377	7.476	7.280	7.476	7.280	7.476	15,197	7.4205	0.00%
2022-01-20	0	0.038	0.037	0.038	0.037	0.038	3,390,000	127,730	0.0377	7.476	7.280	7.476	7.280	7.476	17,230	7.4132	0.00%
2022-01-19	0	0.038	0.038	0.039	0.038	0.039	5,310,000	202,140	0.0381	7.476	7.476	7.673	7.476	7.673	26,989	7.4898	0.00%
2022-01-18	0	0.038	0.038	0.039	0.038	0.039	8,240,000	313,910	0.0381	7.476	7.476	7.673	7.476	7.673	41,881	7.4953	-2.56%
2022-01-17	0	0.039	0.039	0.040	0.039	0.040	630,000	24,810	0.0394	7.673	7.673	7.870	7.673	7.870	3,202	7.7481	-2.50%
2022-01-14	0	0.040	0.039	0.040	0.039	0.041	390,000	15,560	0.0399	7.870	7.673	7.870	7.673	8.067	1,982	7.8497	-2.44%
2022-01-13	0	0.041	0.040	0.041	0.040	0.042	5,330,000	214,520	0.0402	8.067	7.870	8.067	7.870	8.263	27,090	7.9186	-2.38%
2022-01-12	0	0.042	0.041	0.042	0.040	0.043	1,340,000	55,200	0.0412	8.263	8.067	8.263	7.870	8.460	6,811	8.1048	2.44%
2022-01-11	0	0.041	0.040	0.041	0.040	0.043	3,700,000	152,050	0.0411	8.067	7.870	8.067	7.870	8.460	18,806	8.0853	-2.38%
2022-01-10	0	0.042	0.041	0.042	0.038	0.043	12,570,000	515,330	0.0410	8.263	8.067	8.263	7.476	8.460	63,889	8.0660	7.69%
2022-01-07	0	0.039	0.038	0.039	0.038	0.039	820,000	31,500	0.0384	7.673	7.476	7.673	7.476	7.673	4,168	7.5580	0.00%
2022-01-06	0	0.039	0.037	0.039	0.037	0.039	14,450,000	550,240	0.0381	7.673	7.280	7.673	7.280	7.673	73,444	7.4919	0.00%
2022-01-05	0	0.039	0.038	0.039	0.038	0.039	6,070,000	232,100	0.0382	7.673	7.476	7.673	7.476	7.673	30,852	7.5231	0.00%
2022-01-04	0	0.039	0.039	0.040	0.039	0.040	1,450,000	57,550	0.0397	7.673	7.673	7.870	7.673	7.870	7,370	7.8089	0.00%
2022-01-03	0	0.039	0.039	0.040	0.038	0.040	7,200,000	283,130	0.0393	7.673	7.673	7.870	7.476	7.870	36,595	7.7368	0.00%
2021-12-31	0	0.039	0.040	0.041	0.039	0.041	1,180,000	46,690	0.0396	7.673	7.870	8.067	7.673	8.067	5,998	7.7849	-2.50%
2021-12-30	0	0.040	0.039	0.040	0.039	0.040	2,800,000	111,110	0.0397	7.870	7.673	7.870	7.673	7.870	14,231	7.8074	0.00%
2021-12-29	0	0.040	0.039	0.040	0.039	0.040	2,780,000	109,020	0.0392	7.870	7.673	7.870	7.673	7.870	14,130	7.7156	0.00%
2021-12-28	0	0.040	0.039	0.040	0.039	0.040	1,940,000	76,190	0.0393	7.870	7.673	7.870	7.673	7.870	9,860	7.7269	0.00%
2021-12-24	0	0.040	0.039	0.040	0.039	0.040	910,000	35,750	0.0393	7.870	7.673	7.870	7.673	7.870	4,625	7.7294	2.56%
2021-12-23	0	0.039	0.039	0.040	0.039	0.040	1,320,000	52,100	0.0395	7.673	7.673	7.870	7.673	7.870	6,709	7.7656	-2.50%
2021-12-22	0	0.040	0.039	0.040	0.039	0.040	510,000	19,990	0.0392	7.870	7.673	7.870	7.673	7.870	2,592	7.7117	2.56%
2021-12-21	0	0.039	0.039	0.040	0.038	0.040	4,790,000	185,170	0.0387	7.673	7.673	7.870	7.476	7.870	24,346	7.6058	0.00%
2021-12-20	0	0.039	0.038	0.039	0.038	0.040	18,270,000	714,540	0.0391	7.673	7.476	7.673	7.476	7.870	92,860	7.6948	-2.50%
2021-12-17	0	0.040	0.040	0.041	0.040	0.041	2,000,000	80,450	0.0402	7.870	7.870	8.067	7.870	8.067	10,165	7.9142	0.00%
2021-12-16	0	0.040	0.040	0.041	0.040	0.041	3,810,000	154,260	0.0405	7.870	7.870	8.067	7.870	8.067	19,365	7.9660	0.00%
2021-12-15	0	0.040	0.040	0.041	0.040	0.041	3,660,000	148,580	0.0406	7.870	7.870	8.067	7.870	8.067	18,602	7.9871	0.00%
2021-12-14	0	0.040	0.040	0.041	0.040	0.042	15,460,000	628,530	0.0407	7.870	7.870	8.067	7.870	8.263	78,578	7.9988	-2.44%
2021-12-13	0	0.041	0.041	0.042	0.041	0.042	4,860,000	202,230	0.0416	8.067	8.067	8.263	8.067	8.263	24,702	8.1869	-2.38%
2021-12-10	0	0.042	0.042	0.043	0.041	0.042	1,600,000	66,680	0.0417	8.263	8.263	8.460	8.067	8.263	8,132	8.1995	2.44%
2021-12-09	0	0.041	0.041	0.042	0.041	0.042	6,370,000	267,330	0.0420	8.067	8.067	8.263	8.067	8.263	32,376	8.2569	-2.38%
2021-12-08	0	0.042	0.042	0.043	0.042	0.044	1,970,000	84,980	0.0431	8.263	8.263	8.460	8.263	8.657	10,013	8.4871	0.00%
2021-12-07	0	0.042	0.042	0.043	0.040	0.044	9,450,000	396,440	0.0420	8.263	8.263	8.460	7.870	8.657	48,031	8.2538	2.44%
2021-12-06	0	0.041	0.040	0.041	0.040	0.041	2,470,000	100,050	0.0405	8.067	7.870	8.067	7.870	8.067	12,554	7.9695	0.00%
2021-12-03	0	0.041	0.041	0.042	0.041	0.042	640,000	26,590	0.0415	8.067	8.067	8.263	8.067	8.263	3,253	8.1743	0.00%
2021-12-02	0	0.041	0.041	0.042	0.041	0.042	2,920,000	120,100	0.0411	8.067	8.067	8.263	8.067	8.263	14,841	8.0923	0.00%
2021-12-01	0	0.041	0.041	0.042	0.041	0.041	2,290,000	93,890	0.0410	8.067	8.067	8.263	8.067	8.067	11,639	8.0667	-2.38%
2021-11-30	0	0.042	0.041	0.042	0.041	0.042	4,670,000	191,570	0.0410	8.263	8.067	8.263	8.067	8.263	23,736	8.0709	0.00%
2021-11-29	0	0.042	0.041	0.042	0.041	0.043	7,650,000	323,000	0.0422	8.263	8.067	8.263	8.067	8.460	38,882	8.3071	-2.33%
2021-11-26	0	0.043	0.042	0.043	0.042	0.044	2,010,000	86,220	0.0429	8.460	8.263	8.460	8.263	8.657	10,216	8.4396	0.00%
2021-11-25	0	0.043	0.043	0.044	0.043	0.044	3,590,000	154,650	0.0431	8.460	8.460	8.657	8.460	8.657	18,247	8.4755	-2.27%
2021-11-24	0	0.044	0.043	0.044	0.043	0.044	1,980,000	85,170	0.0430	8.657	8.460	8.657	8.460	8.657	10,064	8.4631	0.00%
2021-11-23	0	0.044	0.043	0.044	0.042	0.044	10,820,000	467,220	0.0432	8.657	8.460	8.657	8.263	8.657	54,994	8.4958	0.00%
2021-11-22	0	0.044	0.043	0.044	0.043	0.044	4,060,000	174,990	0.0431	8.657	8.460	8.657	8.460	8.657	20,636	8.4800	0.00%
2021-11-19	0	0.044	0.044	0.045	0.043	0.044	1,790,000	78,510	0.0439	8.657	8.657	8.854	8.460	8.657	9,098	8.6294	-2.22%
2021-11-18	0	0.045	0.044	0.045	0.044	0.045	1,000,000	44,120	0.0441	8.854	8.657	8.854	8.657	8.854	5,083	8.6805	0.00%
2021-11-17	0	0.045	0.044	0.045	0.044	0.045	10,240,000	456,450	0.0446	8.854	8.657	8.854	8.657	8.854	52,046	8.7701	2.27%
2021-11-16	0	0.044	0.043	0.044	0.043	0.044	4,590,000	199,260	0.0434	8.657	8.460	8.657	8.460	8.657	23,329	8.5412	0.00%
2021-11-15	0	0.044	0.043	0.044	0.042	0.044	11,060,000	473,110	0.0428	8.657	8.460	8.657	8.263	8.657	56,214	8.4162	2.33%
2021-11-12	0	0.043	0.043	0.044	0.043	0.044	2,680,000	115,280	0.0430	8.460	8.460	8.657	8.460	8.657	13,621	8.4631	0.00%
2021-11-11	0	0.043	0.043	0.044	0.043	0.044	2,210,000	97,130	0.0440	8.460	8.460	8.657	8.460	8.657	11,233	8.6471	0.00%
2021-11-10	0	0.043	0.043	0.044	0.043	0.044	1,670,000	72,140	0.0432	8.460	8.460	8.657	8.460	8.657	8,488	8.4990	0.00%
2021-11-09	0	0.043	0.043	0.044	0.043	0.044	610,000	26,480	0.0434	8.460	8.460	8.657	8.460	8.657	3,100	8.5408	0.00%
2021-11-08	0	0.043	0.043	0.045	0.043	0.045	2,080,000	91,410	0.0439	8.460	8.460	8.854	8.460	8.854	10,572	8.6465	-2.27%
2021-11-05	0	0.044	0.044	0.045	0.042	0.044	11,710,000	512,060	0.0437	8.657	8.657	8.854	8.263	8.657	59,518	8.6035	0.00%
2021-11-04	0	0.044	0.043	0.044	0.042	0.044	8,510,000	365,650	0.0430	8.657	8.460	8.657	8.263	8.657	43,253	8.4537	4.76%
2021-11-03	0	0.042	0.042	0.043	0.042	0.044	7,830,000	337,630	0.0431	8.263	8.263	8.460	8.263	8.657	39,797	8.4838	-4.55%
2021-11-02	0	0.044	0.043	0.045	0.043	0.045	3,960,000	173,410	0.0438	8.657	8.460	8.854	8.460	8.854	20,127	8.6157	0.00%
2021-11-01	0	0.044	0.043	0.044	0.043	0.045	3,770,000	165,450	0.0439	8.657	8.460	8.657	8.460	8.854	19,162	8.6345	0.00%
2021-10-29	0	0.044	0.043	0.044	0.043	0.045	6,470,000	283,740	0.0439	8.657	8.460	8.657	8.460	8.854	32,885	8.6283	2.33%
2021-10-28	0	0.043	0.043	0.044	0.043	0.044	5,240,000	229,120	0.0437	8.460	8.460	8.657	8.460	8.657	26,633	8.6028	-2.27%
2021-10-27	0	0.044	0.044	0.045	0.044	0.046	5,630,000	251,560	0.0447	8.657	8.657	8.854	8.657	9.050	28,615	8.7911	-4.35%
2021-10-26	0	0.046	0.045	0.046	0.046	0.047	1,070,000	49,630	0.0464	9.050	8.854	9.050	9.050	9.247	5,438	9.1258	-2.13%
2021-10-25	0	0.047	0.046	0.047	0.046	0.047	4,570,000	211,720	0.0463	9.247	9.050	9.247	9.050	9.247	23,228	9.1150	0.00%
2021-10-22	0	0.047	0.046	0.047	0.046	0.047	2,310,000	106,330	0.0460	9.247	9.050	9.247	9.050	9.247	11,741	9.0564	0.00%
2021-10-21	0	0.047	0.046	0.047	0.046	0.047	8,170,000	376,570	0.0461	9.247	9.050	9.247	9.050	9.247	41,525	9.0685	0.00%
2021-10-20	0	0.047	0.046	0.047	0.046	0.047	2,500,000	116,910	0.0468	9.247	9.050	9.247	9.050	9.247	12,707	9.2007	0.00%
2021-10-19	0	0.047	0.046	0.047	0.046	0.048	2,920,000	136,300	0.0467	9.247	9.050	9.247	9.050	9.444	14,841	9.1838	0.00%
2021-10-18	0	0.047	0.046	0.047	0.046	0.048	3,520,000	163,560	0.0465	9.247	9.050	9.247	9.050	9.444	17,891	9.1421	-2.08%
2021-10-15	0	0.048	0.047	0.048	0.047	0.050	9,750,000	466,390	0.0478	9.444	9.247	9.444	9.247	9.837	49,556	9.4114	-4.00%
2021-10-12	0	0.050	0.049	0.050	0.046	0.051	30,270,000	1,487,030	0.0491	9.837	9.641	9.837	9.050	10.03	153,852	9.6653	8.70%
2021-10-11	0	0.046	0.046	0.047	0.045	0.049	9,200,000	432,280	0.0470	9.050	9.050	9.247	8.854	9.641	46,760	9.2446	0.00%
2021-10-08	0	0.046	0.045	0.046	0.044	0.046	6,090,000	274,580	0.0451	9.050	8.854	9.050	8.657	9.050	30,953	8.8708	2.22%
2021-10-07	0	0.045	0.045	0.046	0.045	0.047	4,970,000	227,580	0.0458	8.854	8.854	9.050	8.854	9.247	25,261	9.0092	-2.17%
2021-10-06	0	0.046	0.045	0.046	0.044	0.047	8,960,000	404,430	0.0451	9.050	8.854	9.050	8.657	9.247	45,540	8.8807	2.22%
2021-10-05	0	0.045	0.045	0.046	0.045	0.049	10,200,000	471,580	0.0462	8.854	8.854	9.050	8.854	9.641	51,843	9.0963	-8.16%
2021-10-04	0	0.049	0.049	0.050	0.047	0.051	33,690,000	1,665,060	0.0494	9.641	9.641	9.837	9.247	10.03	171,234	9.7239	2.08%
2021-09-30	0	0.048	0.048	0.049	0.043	0.050	111,220,000	5,278,760	0.0475	9.444	9.444	9.641	8.460	9.837	565,292	9.3381	14.29%
2021-09-29	0	0.042	0.042	0.043	0.041	0.044	7,260,000	304,480	0.0419	8.263	8.263	8.460	8.067	8.657	36,900	8.2515	0.00%
2021-09-28	0	0.042	0.041	0.042	0.041	0.044	8,402,000	353,596	0.0421	8.263	8.067	8.263	8.067	8.657	42,704	8.2801	0.00%
2021-09-27	0	0.042	0.042	0.043	0.042	0.043	4,060,000	174,270	0.0429	8.263	8.263	8.460	8.263	8.460	20,636	8.4451	0.00%
2021-09-24	0	0.042	0.042	0.043	0.042	0.044	6,400,000	272,160	0.0425	8.263	8.263	8.460	8.263	8.657	32,529	8.3667	-2.33%
2021-09-23	0	0.043	0.043	0.045	0.042	0.045	10,070,000	435,030	0.0432	8.460	8.460	8.854	8.263	8.854	51,182	8.4996	2.38%
2021-09-21	0	0.042	0.041	0.042	0.041	0.043	4,480,000	186,870	0.0417	8.263	8.067	8.263	8.067	8.460	22,770	8.2068	-2.33%
2021-09-20	0	0.043	0.042	0.043	0.040	0.044	22,600,000	950,100	0.0420	8.460	8.263	8.460	7.870	8.657	114,868	8.2712	-4.44%
2021-09-17	0	0.045	0.044	0.045	0.043	0.046	13,250,000	586,250	0.0442	8.854	8.657	8.854	8.460	9.050	67,345	8.7052	-2.17%
2021-09-16	0	0.046	0.046	0.047	0.046	0.048	15,080,000	709,820	0.0471	9.050	9.050	9.247	9.050	9.444	76,646	9.2610	-4.17%
2021-09-15	0	0.048	0.048	0.049	0.048	0.051	19,190,000	945,550	0.0493	9.444	9.444	9.641	9.444	10.03	97,536	9.6944	-5.88%
2021-09-14	0	0.051	0.051	0.052	0.051	0.053	21,230,000	1,109,450	0.0523	10.03	10.03	10.23	10.03	10.43	107,905	10.282	-3.77%
2021-09-13	0	0.053	0.052	0.053	0.052	0.053	3,090,000	161,960	0.0524	10.43	10.23	10.43	10.23	10.43	15,705	10.312	0.00%
2021-09-10	0	0.053	0.052	0.053	0.052	0.053	10,834,000	569,950	0.0526	10.43	10.23	10.43	10.23	10.43	55,065	10.350	0.00%
2021-09-09	0	0.053	0.052	0.053	0.052	0.055	17,090,000	903,370	0.0529	10.43	10.23	10.43	10.23	10.82	86,862	10.400	-1.85%
2021-09-08	0	0.054	0.053	0.054	0.053	0.055	8,480,000	457,410	0.0539	10.62	10.43	10.62	10.43	10.82	43,101	10.613	1.89%
2021-09-07	0	0.053	0.052	0.053	0.052	0.057	33,150,000	1,770,990	0.0534	10.43	10.23	10.43	10.23	11.21	168,490	10.511	0.00%
2021-09-06	0	0.053	0.052	0.053	0.052	0.053	6,590,000	343,790	0.0522	10.43	10.23	10.43	10.23	10.43	33,495	10.264	0.00%
2021-09-03	0	0.053	0.052	0.053	0.052	0.054	4,970,000	262,630	0.0528	10.43	10.23	10.43	10.23	10.62	25,261	10.397	-1.85%
2021-09-02	0	0.054	0.053	0.054	0.053	0.054	6,240,000	331,520	0.0531	10.62	10.43	10.62	10.43	10.62	31,716	10.453	0.00%
2021-09-01	0	0.054	0.053	0.054	0.052	0.054	6,890,000	366,280	0.0532	10.62	10.43	10.62	10.23	10.62	35,019	10.459	0.00%
2021-08-31	0	0.054	0.053	0.054	0.053	0.054	15,530,000	826,190	0.0532	10.62	10.43	10.62	10.43	10.62	78,933	10.467	-1.82%
2021-08-30	0	0.055	0.054	0.055	0.054	0.055	9,090,000	491,300	0.0540	10.82	10.62	10.82	10.62	10.82	46,201	10.634	-1.79%
2021-08-27	0	0.056	0.054	0.056	0.054	0.056	3,940,000	217,090	0.0551	11.02	10.62	11.02	10.62	11.02	20,026	10.841	0.00%
2021-08-26	0	0.056	0.055	0.056	0.054	0.056	9,840,000	542,180	0.0551	11.02	10.82	11.02	10.62	11.02	50,013	10.841	-1.75%
2021-08-25	0	0.057	0.056	0.057	0.056	0.057	1,140,000	64,240	0.0564	11.21	11.02	11.21	11.02	11.21	5,794	11.087	0.00%
2021-08-24	0	0.057	0.056	0.057	0.055	0.057	2,190,000	122,290	0.0558	11.21	11.02	11.21	10.82	11.21	11,131	10.986	3.64%
2021-08-23	0	0.055	0.055	0.056	0.055	0.057	14,270,000	790,510	0.0554	10.82	10.82	11.02	10.82	11.21	72,529	10.899	-3.51%
2021-08-20	0	0.057	0.056	0.057	0.055	0.057	11,240,000	629,570	0.0560	11.21	11.02	11.21	10.82	11.21	57,129	11.020	1.79%
2021-08-19	0	0.056	0.056	0.057	0.056	0.057	4,760,000	267,880	0.0563	11.02	11.02	11.21	11.02	11.21	24,193	11.072	-3.45%
2021-08-18	0	0.058	0.057	0.058	0.057	0.058	2,300,000	131,200	0.0570	11.41	11.21	11.41	11.21	11.41	11,690	11.223	0.00%
2021-08-17	0	0.058	0.057	0.058	0.056	0.058	11,390,000	652,940	0.0573	11.41	11.21	11.41	11.02	11.41	57,891	11.279	0.00%
2021-08-16	0	0.058	0.057	0.058	0.057	0.058	1,740,000	99,980	0.0575	11.41	11.21	11.41	11.21	11.41	8,844	11.305	-1.69%
2021-08-13	0	0.059	0.058	0.059	0.057	0.059	4,560,000	264,410	0.0580	11.61	11.41	11.61	11.21	11.61	23,177	11.408	0.00%
2021-08-12	0	0.059	0.058	0.059	0.058	0.059	2,280,000	132,250	0.0580	11.61	11.41	11.61	11.41	11.61	11,588	11.412	0.00%
2021-08-11	0	0.059	0.058	0.059	0.058	0.059	2,960,000	172,400	0.0582	11.61	11.41	11.61	11.41	11.61	15,045	11.459	0.00%
2021-08-10	0	0.059	0.058	0.059	0.057	0.059	6,030,000	351,370	0.0583	11.61	11.41	11.61	11.21	11.61	30,648	11.465	3.51%
2021-08-09	0	0.057	0.057	0.058	0.057	0.058	8,350,000	480,810	0.0576	11.21	11.21	11.41	11.21	11.41	42,440	11.329	-1.72%
2021-08-06	0	0.058	0.057	0.059	0.056	0.059	43,320,000	2,450,790	0.0566	11.41	11.21	11.61	11.02	11.61	220,180	11.131	-1.69%
2021-08-05	0	0.059	0.058	0.059	0.058	0.059	4,619,999	270,049	0.0585	11.61	11.41	11.61	11.41	11.61	23,482	11.500	0.00%
2021-08-04	0	0.059	0.058	0.059	0.058	0.059	6,083,000	357,539	0.0588	11.61	11.41	11.61	11.41	11.61	30,918	11.564	-1.67%
2021-08-03	0	0.060	0.059	0.060	0.058	0.060	3,440,000	204,700	0.0595	11.80	11.61	11.80	11.41	11.80	17,484	11.708	0.00%
2021-08-02	0	0.060	0.058	0.060	0.057	0.060	2,560,000	149,270	0.0583	11.80	11.41	11.80	11.21	11.80	13,012	11.472	3.45%
2021-07-30	0	0.058	0.058	0.059	0.057	0.059	4,380,000	253,120	0.0578	11.41	11.41	11.61	11.21	11.61	22,262	11.370	0.00%
2021-07-29	0	0.058	0.058	0.059	0.058	0.060	7,750,000	454,900	0.0587	11.41	11.41	11.61	11.41	11.80	39,390	11.548	1.75%
2021-07-28	0	0.057	0.056	0.057	0.056	0.060	22,960,000	1,320,110	0.0575	11.21	11.02	11.21	11.02	11.80	116,698	11.312	-3.39%
2021-07-27	0	0.059	0.059	0.060	0.059	0.062	18,850,000	1,139,720	0.0605	11.61	11.61	11.80	11.61	12.20	95,808	11.896	-4.84%
2021-07-26	0	0.062	0.060	0.062	0.060	0.064	13,020,000	808,090	0.0621	12.20	11.80	12.20	11.80	12.59	66,176	12.211	-3.13%
2021-07-23	0	0.064	0.063	0.064	0.063	0.064	4,290,000	271,800	0.0634	12.59	12.40	12.59	12.40	12.59	21,805	12.465	-1.54%
2021-07-22	0	0.065	0.064	0.065	0.063	0.065	4,210,000	270,000	0.0641	12.79	12.59	12.79	12.40	12.79	21,398	12.618	1.56%
2021-07-21	0	0.064	0.063	0.064	0.063	0.065	8,060,000	513,120	0.0637	12.59	12.40	12.59	12.40	12.79	40,966	12.525	0.00%
2021-07-20	0	0.064	0.064	0.065	0.063	0.065	14,530,000	928,970	0.0639	12.59	12.59	12.79	12.40	12.79	73,851	12.579	-1.54%
2021-07-19	0	0.065	0.064	0.065	0.064	0.065	9,901,000	638,514	0.0645	12.79	12.59	12.79	12.59	12.79	50,323	12.688	0.00%
2021-07-16	0	0.065	0.065	0.066	0.064	0.066	5,620,000	365,270	0.0650	12.79	12.79	12.99	12.59	12.99	28,564	12.788	-1.52%
2021-07-15	0	0.066	0.065	0.066	0.065	0.066	4,580,000	298,230	0.0651	12.99	12.79	12.99	12.79	12.99	23,279	12.811	-1.49%
2021-07-14	0	0.067	0.065	0.067	0.064	0.066	17,420,000	1,128,200	0.0648	13.18	12.79	13.18	12.59	12.99	88,540	12.742	1.52%
2021-07-13	0	0.066	0.065	0.066	0.064	0.066	1,110,000	72,140	0.0650	12.99	12.79	12.99	12.59	12.99	5,642	12.787	0.00%
2021-07-12	0	0.066	0.065	0.066	0.064	0.066	4,480,000	291,830	0.0651	12.99	12.79	12.99	12.59	12.99	22,770	12.816	0.00%
2021-07-09	0	0.066	0.065	0.066	0.064	0.066	9,990,000	645,540	0.0646	12.99	12.79	12.99	12.59	12.99	50,776	12.714	1.54%
2021-07-08	0	0.065	0.064	0.065	0.064	0.066	13,230,000	857,560	0.0648	12.79	12.59	12.79	12.59	12.99	67,243	12.753	-2.99%
2021-07-07	0	0.067	0.066	0.067	0.065	0.067	5,660,000	374,390	0.0661	13.18	12.99	13.18	12.79	13.18	28,768	13.014	0.00%
2021-07-06	0	0.067	0.066	0.067	0.065	0.067	7,870,000	519,050	0.0660	13.18	12.99	13.18	12.79	13.18	40,000	12.976	0.00%
2021-07-05	0	0.067	0.066	0.067	0.066	0.068	9,250,000	618,420	0.0669	13.18	12.99	13.18	12.99	13.38	47,014	13.154	0.00%
2021-07-02	0	0.067	0.066	0.067	0.066	0.068	8,910,000	596,790	0.0670	13.18	12.99	13.18	12.99	13.38	45,286	13.178	0.00%
2021-06-30	0	0.067	0.067	0.068	0.067	0.068	2,500,000	169,000	0.0676	13.18	13.18	13.38	13.18	13.38	12,707	13.300	0.00%
2021-06-29	0	0.067	0.067	0.068	0.067	0.070	15,030,000	1,017,880	0.0677	13.18	13.18	13.38	13.18	13.77	76,392	13.324	-2.90%
2021-06-28	0	0.069	0.068	0.070	0.068	0.069	2,490,000	170,310	0.0684	13.58	13.38	13.77	13.38	13.58	12,656	13.457	0.00%
2021-06-25	0	0.069	0.068	0.069	0.068	0.070	4,060,000	279,040	0.0687	13.58	13.38	13.58	13.38	13.77	20,636	13.522	1.47%
2021-06-24	0	0.068	0.068	0.069	0.068	0.069	7,130,000	484,950	0.0680	13.38	13.38	13.58	13.38	13.58	36,239	13.382	-1.45%
2021-06-23	0	0.069	0.068	0.069	0.068	0.069	6,850,000	468,950	0.0685	13.58	13.38	13.58	13.38	13.58	34,816	13.469	0.00%
2021-06-22	0	0.069	0.069	0.070	0.069	0.070	6,830,000	474,910	0.0695	13.58	13.58	13.77	13.58	13.77	34,714	13.680	0.00%
2021-06-21	0	0.069	0.069	0.070	0.069	0.071	5,730,000	400,220	0.0698	13.58	13.58	13.77	13.58	13.97	29,124	13.742	-4.17%
2021-06-18	0	0.072	0.070	0.072	0.069	0.072	21,780,000	1,542,000	0.0708	14.17	13.77	14.17	13.58	14.17	110,700	13.930	0.00%
2021-06-17	0	0.072	0.070	0.072	0.069	0.072	10,950,000	771,790	0.0705	14.17	13.77	14.17	13.58	14.17	55,655	13.867	0.00%
2021-06-16	0	0.072	0.070	0.072	0.068	0.073	31,970,000	2,230,900	0.0698	14.17	13.77	14.17	13.38	14.36	162,492	13.729	0.00%
2021-06-15	0	0.072	0.070	0.072	0.069	0.072	11,510,000	809,420	0.0703	14.17	13.77	14.17	13.58	14.17	58,501	13.836	-1.37%
2021-06-11	0	0.073	0.072	0.073	0.066	0.073	30,260,000	2,100,210	0.0694	14.36	14.17	14.36	12.99	14.36	153,801	13.655	8.96%
2021-06-10	0	0.067	0.066	0.067	0.066	0.068	9,950,000	663,890	0.0667	13.18	12.99	13.18	12.99	13.38	50,572	13.128	-1.47%
2021-06-09	0	0.068	0.067	0.068	0.067	0.069	5,290,000	360,300	0.0681	13.38	13.18	13.38	13.18	13.58	26,887	13.400	-1.45%
2021-06-08	0	0.069	0.068	0.069	0.067	0.069	10,010,000	681,800	0.0681	13.58	13.38	13.58	13.18	13.58	50,877	13.401	0.00%
2021-06-07	0	0.069	0.067	0.069	0.066	0.069	7,320,000	490,770	0.0670	13.58	13.18	13.58	12.99	13.58	37,205	13.191	2.99%
2021-06-04	0	0.067	0.066	0.067	0.066	0.067	5,510,000	368,750	0.0669	13.18	12.99	13.18	12.99	13.18	28,005	13.167	0.00%
2021-06-03	0	0.067	0.066	0.067	0.066	0.068	10,330,000	692,920	0.0671	13.18	12.99	13.18	12.99	13.38	52,504	13.198	-1.47%
2021-06-02	0	0.068	0.067	0.068	0.067	0.069	6,200,000	418,260	0.0675	13.38	13.18	13.38	13.18	13.58	31,512	13.273	0.00%
2021-06-01	0	0.068	0.067	0.068	0.067	0.068	4,870,000	327,360	0.0672	13.38	13.18	13.38	13.18	13.38	24,752	13.225	0.00%
2021-05-31	0	0.068	0.067	0.068	0.066	0.069	12,560,000	844,370	0.0672	13.38	13.18	13.38	12.99	13.58	63,838	13.227	-1.45%
2021-05-28	0	0.069	0.068	0.069	0.067	0.069	14,370,000	981,640	0.0683	13.58	13.38	13.58	13.18	13.58	73,038	13.440	-1.43%
2021-05-27	0	0.070	0.069	0.070	0.069	0.073	36,180,000	2,529,700	0.0699	13.77	13.58	13.77	13.58	14.36	183,890	13.757	-5.41%
2021-05-26	0	0.074	0.073	0.074	0.065	0.074	141,090,000	10,055,050	0.0713	14.56	14.36	14.56	12.79	14.56	717,110	14.022	12.12%
2021-05-25	0	0.066	0.065	0.066	0.065	0.070	21,570,000	1,430,450	0.0663	12.99	12.79	12.99	12.79	13.77	109,633	13.048	1.54%
2021-05-24	0	0.065	0.065	0.067	0.063	0.068	20,100,000	1,317,660	0.0656	12.79	12.79	13.18	12.40	13.38	102,161	12.898	0.00%
2021-05-21	0	0.065	0.064	0.065	0.064	0.065	7,100,000	457,250	0.0644	12.79	12.59	12.79	12.59	12.79	36,087	12.671	0.00%
2021-05-20	0	0.065	0.064	0.065	0.064	0.066	3,430,000	221,730	0.0646	12.79	12.59	12.79	12.59	12.99	17,433	12.719	-1.52%
2021-05-18	0	0.066	0.065	0.066	0.065	0.066	1,690,000	110,620	0.0655	12.99	12.79	12.99	12.79	12.99	8,590	12.878	0.00%
2021-05-17	0	0.066	0.065	0.066	0.063	0.066	5,620,000	364,680	0.0649	12.99	12.79	12.99	12.40	12.99	28,564	12.767	1.54%
2021-05-14	0	0.065	0.064	0.065	0.064	0.065	4,980,000	321,810	0.0646	12.79	12.59	12.79	12.59	12.79	25,312	12.714	0.00%
2021-05-13	0	0.065	0.064	0.065	0.064	0.066	4,740,000	306,300	0.0646	12.79	12.59	12.79	12.59	12.99	24,092	12.714	-1.52%
2021-05-12	0	0.066	0.065	0.066	0.064	0.066	5,456,000	356,000	0.0652	12.99	12.79	12.99	12.59	12.99	27,731	12.838	1.54%
2021-05-11	0	0.065	0.064	0.065	0.063	0.064	12,210,000	776,180	0.0636	12.79	12.59	12.79	12.40	12.59	62,059	12.507	1.56%
2021-05-10	0	0.064	0.064	0.065	0.064	0.066	8,000,000	518,420	0.0648	12.59	12.59	12.79	12.59	12.99	40,661	12.750	-3.03%
2021-05-07	0	0.066	0.065	0.066	0.065	0.067	16,090,000	1,052,230	0.0654	12.99	12.79	12.99	12.79	13.18	81,780	12.867	0.00%
2021-05-06	0	0.066	0.066	0.067	0.066	0.068	14,850,000	989,890	0.0667	12.99	12.99	13.18	12.99	13.38	75,477	13.115	-2.94%
2021-05-05	0	0.068	0.067	0.068	0.067	0.068	6,990,000	470,450	0.0673	13.38	13.18	13.38	13.18	13.38	35,528	13.242	0.00%
2021-05-04	0	0.068	0.067	0.068	0.067	0.069	3,710,000	251,900	0.0679	13.38	13.18	13.38	13.18	13.58	18,857	13.359	1.49%
2021-05-03	0	0.067	0.067	0.068	0.067	0.068	6,900,000	465,770	0.0675	13.18	13.18	13.38	13.18	13.38	35,070	13.281	-2.90%
2021-04-30	0	0.069	0.068	0.069	0.068	0.070	3,720,000	253,870	0.0682	13.58	13.38	13.58	13.38	13.77	18,907	13.427	-1.43%
2021-04-29	0	0.070	0.069	0.070	0.067	0.070	26,290,000	1,787,670	0.0680	13.77	13.58	13.77	13.18	13.77	133,623	13.378	-1.41%
2021-04-28	0	0.071	0.070	0.071	0.070	0.072	8,490,000	600,840	0.0708	13.97	13.77	13.97	13.77	14.17	43,152	13.924	0.00%
2021-04-27	0	0.071	0.070	0.071	0.070	0.071	5,800,000	407,650	0.0703	13.97	13.77	13.97	13.77	13.97	29,479	13.828	0.00%
2021-04-26	0	0.071	0.070	0.071	0.070	0.074	35,120,000	2,522,290	0.0718	13.97	13.77	13.97	13.77	14.56	178,502	14.130	-1.39%
2021-04-23	0	0.072	0.071	0.072	0.071	0.073	2,550,000	182,930	0.0717	14.17	13.97	14.17	13.97	14.36	12,961	14.114	-1.37%
2021-04-22	0	0.073	0.072	0.073	0.072	0.074	4,530,000	329,220	0.0727	14.36	14.17	14.36	14.17	14.56	23,024	14.299	-2.67%
2021-04-21	0	0.075	0.073	0.075	0.073	0.076	7,910,000	585,480	0.0740	14.76	14.36	14.76	14.36	14.95	40,204	14.563	0.00%
2021-04-20	0	0.075	0.074	0.075	0.070	0.075	31,080,000	2,276,740	0.0733	14.76	14.56	14.76	13.77	14.76	157,969	14.413	2.74%
2021-04-19	0	0.073	0.071	0.073	0.071	0.074	18,620,000	1,343,420	0.0721	14.36	13.97	14.36	13.97	14.56	94,639	14.195	-1.35%
2021-04-16	0	0.074	0.073	0.074	0.068	0.074	32,560,000	2,323,150	0.0713	14.56	14.36	14.56	13.38	14.56	165,491	14.038	5.71%
2021-04-15	0	0.070	0.069	0.070	0.065	0.070	14,280,000	954,600	0.0668	13.77	13.58	13.77	12.79	13.77	72,580	13.152	6.06%
2021-04-14	0	0.066	0.065	0.067	0.063	0.067	13,320,000	867,760	0.0651	12.99	12.79	13.18	12.40	13.18	67,701	12.818	3.12%
2021-04-13	0	0.064	0.063	0.064	0.063	0.064	5,760,000	365,710	0.0635	12.59	12.40	12.59	12.40	12.59	29,276	12.492	0.00%
2021-04-12	0	0.064	0.063	0.064	0.063	0.065	11,270,000	719,540	0.0638	12.59	12.40	12.59	12.40	12.79	57,281	12.561	-1.54%
2021-04-09	0	0.065	0.064	0.065	0.063	0.065	6,620,000	424,900	0.0642	12.79	12.59	12.79	12.40	12.79	33,647	12.628	0.00%
2021-04-08	0	0.065	0.064	0.065	0.064	0.066	11,730,000	765,340	0.0652	12.79	12.59	12.79	12.59	12.99	59,619	12.837	0.00%
2021-04-07	0	0.065	0.064	0.065	0.063	0.065	4,570,000	292,810	0.0641	12.79	12.59	12.79	12.40	12.79	23,228	12.606	1.56%
2021-04-01	0	0.064	0.064	0.065	0.062	0.071	54,310,000	3,515,790	0.0647	12.59	12.59	12.79	12.20	13.97	276,038	12.737	0.00%
2021-03-31	0	0.064	0.064	0.065	0.064	0.066	10,290,000	661,480	0.0643	12.59	12.59	12.79	12.59	12.99	52,300	12.648	-1.54%
2021-03-30	0	0.065	0.065	0.066	0.065	0.067	16,890,000	1,110,670	0.0658	12.79	12.79	12.99	12.79	13.18	85,846	12.938	-4.41%
2021-03-29	0	0.068	0.066	0.068	0.066	0.068	20,640,000	1,375,280	0.0666	13.38	12.99	13.38	12.99	13.38	104,906	13.110	-1.45%
2021-03-26	0	0.069	0.067	0.069	0.067	0.070	7,710,000	526,790	0.0683	13.58	13.18	13.58	13.18	13.77	39,187	13.443	1.47%
2021-03-25	0	0.068	0.067	0.068	0.067	0.069	7,090,000	481,730	0.0679	13.38	13.18	13.38	13.18	13.58	36,036	13.368	-1.45%
2021-03-24	0	0.069	0.068	0.069	0.068	0.071	13,200,000	914,490	0.0693	13.58	13.38	13.58	13.38	13.97	67,091	13.631	-1.43%
2021-03-23	0	0.070	0.070	0.071	0.070	0.072	6,410,000	454,280	0.0709	13.77	13.77	13.97	13.77	14.17	32,580	13.944	-2.78%
2021-03-22	0	0.072	0.070	0.072	0.070	0.072	7,590,000	538,250	0.0709	14.17	13.77	14.17	13.77	14.17	38,577	13.953	1.41%
2021-03-19	0	0.071	0.070	0.071	0.070	0.071	10,400,000	734,790	0.0707	13.97	13.77	13.97	13.77	13.97	52,860	13.901	0.00%
2021-03-18	0	0.071	0.071	0.072	0.071	0.072	3,460,000	246,060	0.0711	13.97	13.97	14.17	13.97	14.17	17,586	13.992	0.00%
2021-03-17	0	0.071	0.071	0.072	0.070	0.071	14,080,000	994,130	0.0706	13.97	13.97	14.17	13.77	13.97	71,564	13.892	0.00%
2021-03-16	0	0.071	0.070	0.071	0.070	0.071	6,800,000	478,270	0.0703	13.97	13.77	13.97	13.77	13.97	34,562	13.838	1.43%
2021-03-15	0	0.070	0.070	0.071	0.070	0.072	11,637,830	823,738	0.0708	13.77	13.77	13.97	13.77	14.17	59,151	13.926	-2.78%
2021-03-12	0	0.072	0.071	0.072	0.071	0.072	8,523,313	608,911	0.0714	14.17	13.97	14.17	13.97	14.17	43,321	14.056	-1.37%
2021-03-11	0	0.073	0.071	0.073	0.071	0.073	7,020,000	501,920	0.0715	14.36	13.97	14.36	13.97	14.36	35,680	14.067	1.39%
2021-03-10	0	0.072	0.071	0.072	0.071	0.076	27,780,000	2,025,390	0.0729	14.17	13.97	14.17	13.97	14.95	141,196	14.345	1.41%
2021-03-09	0	0.071	0.071	0.072	0.070	0.073	14,540,000	1,039,280	0.0715	13.97	13.97	14.17	13.77	14.36	73,902	14.063	0.00%
2021-03-08	0	0.071	0.071	0.072	0.071	0.076	18,433,313	1,352,698	0.0734	13.97	13.97	14.17	13.97	14.95	93,690	14.438	-6.58%
2021-03-05	0	0.076	0.075	0.076	0.068	0.081	110,820,000	8,163,370	0.0737	14.95	14.76	14.95	13.38	15.94	563,259	14.493	5.56%
2021-03-04	0	0.072	0.071	0.072	0.070	0.074	28,090,000	2,016,980	0.0718	14.17	13.97	14.17	13.77	14.56	142,771	14.127	-2.70%
2021-03-03	0	0.074	0.073	0.074	0.072	0.074	5,410,000	395,730	0.0731	14.56	14.36	14.56	14.17	14.56	27,497	14.392	1.37%
2021-03-02	0	0.073	0.072	0.073	0.072	0.075	9,110,000	667,520	0.0733	14.36	14.17	14.36	14.17	14.76	46,303	14.416	-2.67%
2021-03-01	0	0.075	0.073	0.075	0.073	0.076	7,680,000	573,510	0.0747	14.76	14.36	14.76	14.36	14.95	39,035	14.692	1.35%
2021-02-26	0	0.074	0.073	0.074	0.072	0.076	15,390,000	1,130,870	0.0735	14.56	14.36	14.56	14.17	14.95	78,222	14.457	-1.33%
2021-02-25	0	0.075	0.073	0.075	0.071	0.076	19,640,000	1,446,750	0.0737	14.76	14.36	14.76	13.97	14.95	99,823	14.493	5.63%
2021-02-24	0	0.071	0.070	0.071	0.070	0.074	30,550,000	2,182,350	0.0714	13.97	13.77	13.97	13.77	14.56	155,275	14.055	-4.05%
2021-02-23	0	0.074	0.073	0.074	0.073	0.076	15,150,000	1,126,150	0.0743	14.56	14.36	14.56	14.36	14.95	77,002	14.625	-1.33%
2021-02-22	0	0.075	0.074	0.075	0.074	0.077	18,020,000	1,360,520	0.0755	14.76	14.56	14.76	14.56	15.15	91,589	14.855	-1.32%
2021-02-19	0	0.076	0.076	0.077	0.074	0.078	17,110,000	1,294,960	0.0757	14.95	14.95	15.15	14.56	15.35	86,964	14.891	-2.56%
2021-02-18	0	0.078	0.077	0.078	0.076	0.083	42,570,000	3,345,270	0.0786	15.35	15.15	15.35	14.95	16.33	216,368	15.461	-3.70%
2021-02-17	0	0.081	0.080	0.081	0.073	0.083	126,380,000	10,082,340	0.0798	15.94	15.74	15.94	14.36	16.33	642,345	15.696	10.96%
2021-02-16	0	0.073	0.072	0.073	0.068	0.073	26,560,000	1,903,060	0.0717	14.36	14.17	14.36	13.38	14.36	134,995	14.097	4.29%
2021-02-11	0	0.070	0.069	0.070	0.068	0.070	7,660,000	524,260	0.0684	13.77	13.58	13.77	13.38	13.77	38,933	13.466	1.45%
2021-02-10	0	0.069	0.068	0.069	0.068	0.071	15,390,000	1,061,850	0.0690	13.58	13.38	13.58	13.38	13.97	78,222	13.575	-2.82%
2021-02-09	0	0.071	0.069	0.071	0.063	0.072	63,580,000	4,331,290	0.0681	13.97	13.58	13.97	12.40	14.17	323,155	13.403	10.94%
2021-02-08	0	0.064	0.063	0.064	0.063	0.065	17,980,000	1,146,700	0.0638	12.59	12.40	12.59	12.40	12.79	91,386	12.548	1.59%
2021-02-05	0	0.063	0.063	0.064	0.063	0.065	11,990,000	766,960	0.0640	12.40	12.40	12.59	12.40	12.79	60,941	12.585	-3.08%
2021-02-04	0	0.065	0.064	0.065	0.064	0.066	12,080,000	781,260	0.0647	12.79	12.59	12.79	12.59	12.99	61,398	12.724	-1.52%
2021-02-03	0	0.066	0.065	0.066	0.065	0.067	15,860,000	1,037,470	0.0654	12.99	12.79	12.99	12.79	13.18	80,611	12.870	-1.49%
2021-02-02	0	0.067	0.066	0.067	0.065	0.067	9,570,000	633,870	0.0662	13.18	12.99	13.18	12.79	13.18	48,641	13.032	1.52%
2021-02-01	0	0.066	0.065	0.066	0.065	0.068	8,610,000	566,910	0.0658	12.99	12.79	12.99	12.79	13.38	43,762	12.955	0.00%
2021-01-29	0	0.066	0.066	0.067	0.066	0.068	16,920,000	1,125,890	0.0665	12.99	12.99	13.18	12.99	13.38	85,998	13.092	0.00%
2021-01-28	0	0.066	0.066	0.067	0.065	0.070	30,720,000	2,082,150	0.0678	12.99	12.99	13.18	12.79	13.77	156,139	13.335	-7.04%
2021-01-27	0	0.071	0.070	0.071	0.070	0.072	16,130,000	1,143,870	0.0709	13.97	13.77	13.97	13.77	14.17	81,983	13.953	-2.74%
2021-01-26	0	0.073	0.072	0.073	0.072	0.074	17,950,000	1,297,010	0.0723	14.36	14.17	14.36	14.17	14.56	91,233	14.216	-1.35%
2021-01-25	0	0.074	0.073	0.074	0.072	0.075	15,110,000	1,109,650	0.0734	14.56	14.36	14.56	14.17	14.76	76,799	14.449	1.37%
2021-01-22	0	0.073	0.073	0.074	0.073	0.077	18,410,000	1,373,070	0.0746	14.36	14.36	14.56	14.36	15.15	93,571	14.674	-3.95%
2021-01-21	0	0.076	0.075	0.076	0.073	0.078	29,800,000	2,269,510	0.0762	14.95	14.76	14.95	14.36	15.35	151,463	14.984	2.70%
2021-01-20	0	0.074	0.073	0.074	0.073	0.077	31,695,000	2,349,990	0.0741	14.56	14.36	14.56	14.36	15.15	161,094	14.588	-2.63%
2021-01-19	0	0.076	0.075	0.076	0.074	0.083	83,530,000	6,553,050	0.0785	14.95	14.76	14.95	14.56	16.33	424,553	15.435	2.70%
2021-01-18	0	0.074	0.073	0.074	0.071	0.076	23,110,000	1,700,110	0.0736	14.56	14.36	14.56	13.97	14.95	117,460	14.474	2.78%
2021-01-15	0	0.072	0.072	0.073	0.071	0.085	95,860,000	7,270,840	0.0758	14.17	14.17	14.36	13.97	16.72	487,222	14.923	-10.00%
2021-01-14	0	0.080	0.079	0.080	0.067	0.085	322,180,000	25,344,768	0.0787	15.74	15.54	15.74	13.18	16.72	1,637,526	15.477	19.40%
2021-01-13	0	0.067	0.067	0.068	0.059	0.068	73,500,000	4,690,190	0.0638	13.18	13.18	13.38	11.61	13.38	373,574	12.555	11.67%
2021-01-12	0	0.060	0.060	0.061	0.060	0.062	13,040,000	790,250	0.0606	11.80	11.80	12.00	11.80	12.20	66,278	11.923	0.00%
2021-01-11	0	0.060	0.060	0.061	0.060	0.062	36,860,000	2,240,130	0.0608	11.80	11.80	12.00	11.80	12.20	187,346	11.957	-4.76%
2021-01-08	0	0.063	0.062	0.063	0.060	0.065	46,300,000	2,887,850	0.0624	12.40	12.20	12.40	11.80	12.79	235,326	12.272	-1.56%
2021-01-07	0	0.064	0.064	0.065	0.064	0.066	21,320,000	1,382,670	0.0649	12.59	12.59	12.79	12.59	12.99	108,362	12.760	-3.03%
2021-01-06	0	0.066	0.065	0.066	0.065	0.066	10,110,000	661,340	0.0654	12.99	12.79	12.99	12.79	12.99	51,386	12.870	0.00%
2021-01-05	0	0.066	0.065	0.066	0.064	0.066	19,430,000	1,268,700	0.0653	12.99	12.79	12.99	12.59	12.99	98,756	12.847	0.00%
2021-01-04	0	0.066	0.065	0.066	0.065	0.067	17,120,000	1,121,140	0.0655	12.99	12.79	12.99	12.79	13.18	87,015	12.884	-1.49%
2020-12-31	0	0.067	0.066	0.067	0.065	0.067	6,660,000	441,440	0.0663	13.18	12.99	13.18	12.79	13.18	33,850	13.041	1.52%
2020-12-30	0	0.066	0.066	0.067	0.065	0.067	21,540,000	1,423,280	0.0661	12.99	12.99	13.18	12.79	13.18	109,480	13.000	-1.49%
2020-12-29	0	0.067	0.066	0.067	0.066	0.067	16,750,000	1,111,080	0.0663	13.18	12.99	13.18	12.99	13.18	85,134	13.051	1.52%
2020-12-28	0	0.066	0.066	0.067	0.066	0.068	10,990,000	734,880	0.0669	12.99	12.99	13.18	12.99	13.38	55,858	13.156	-2.94%
2020-12-24	0	0.068	0.067	0.068	0.067	0.069	10,510,000	713,770	0.0679	13.38	13.18	13.38	13.18	13.58	53,419	13.362	0.00%
2020-12-23	0	0.068	0.067	0.068	0.066	0.068	13,720,000	919,150	0.0670	13.38	13.18	13.38	12.99	13.38	69,734	13.181	3.03%
2020-12-22	0	0.066	0.066	0.067	0.066	0.067	11,710,000	776,490	0.0663	12.99	12.99	13.18	12.99	13.18	59,518	13.046	-1.49%
2020-12-21	0	0.067	0.066	0.067	0.066	0.068	10,870,000	728,210	0.0670	13.18	12.99	13.18	12.99	13.38	55,248	13.181	-1.47%
2020-12-18	0	0.068	0.067	0.068	0.066	0.068	17,340,000	1,161,230	0.0670	13.38	13.18	13.38	12.99	13.38	88,133	13.176	0.00%
2020-12-17	0	0.068	0.067	0.068	0.066	0.068	9,590,000	641,560	0.0669	13.38	13.18	13.38	12.99	13.38	48,743	13.162	1.49%
2020-12-16	0	0.067	0.066	0.067	0.066	0.067	7,800,000	520,440	0.0667	13.18	12.99	13.18	12.99	13.18	39,645	13.128	0.00%
2020-12-15	0	0.067	0.066	0.067	0.066	0.068	7,330,000	490,940	0.0670	13.18	12.99	13.18	12.99	13.38	37,256	13.178	0.00%
2020-12-14	0	0.067	0.066	0.067	0.066	0.069	16,840,000	1,126,440	0.0669	13.18	12.99	13.18	12.99	13.58	85,592	13.161	0.00%
2020-12-11	0	0.067	0.066	0.067	0.066	0.067	7,680,000	508,460	0.0662	13.18	12.99	13.18	12.99	13.18	39,035	13.026	0.00%
2020-12-10	0	0.067	0.066	0.067	0.066	0.068	12,280,000	814,190	0.0663	13.18	12.99	13.18	12.99	13.38	62,415	13.045	-1.47%
2020-12-09	0	0.068	0.067	0.068	0.066	0.068	16,700,000	1,114,130	0.0667	13.38	13.18	13.38	12.99	13.38	84,880	13.126	0.00%
2020-12-08	0	0.068	0.066	0.068	0.065	0.069	24,340,000	1,627,400	0.0669	13.38	12.99	13.38	12.79	13.58	123,712	13.155	1.49%
2020-12-07	0	0.067	0.066	0.067	0.066	0.069	15,800,000	1,055,360	0.0668	13.18	12.99	13.18	12.99	13.58	80,306	13.142	-2.90%
2020-12-04	0	0.069	0.068	0.069	0.066	0.071	26,590,000	1,826,980	0.0687	13.58	13.38	13.58	12.99	13.97	135,148	13.518	2.99%
2020-12-03	0	0.067	0.066	0.067	0.066	0.069	19,080,000	1,286,650	0.0674	13.18	12.99	13.18	12.99	13.58	96,977	13.268	0.00%
2020-12-02	0	0.067	0.067	0.068	0.067	0.069	8,060,000	542,800	0.0673	13.18	13.18	13.38	13.18	13.58	40,966	13.250	-2.90%
2020-12-01	0	0.069	0.068	0.069	0.067	0.070	12,910,000	883,350	0.0684	13.58	13.38	13.58	13.18	13.77	65,617	13.462	-1.43%
2020-11-30	0	0.070	0.069	0.070	0.068	0.071	16,150,000	1,121,730	0.0695	13.77	13.58	13.77	13.38	13.97	82,085	13.666	0.00%
2020-11-27	0	0.070	0.070	0.071	0.069	0.073	16,990,000	1,194,000	0.0703	13.77	13.77	13.97	13.58	14.36	86,354	13.827	-2.78%
2020-11-26	0	0.072	0.070	0.072	0.069	0.076	44,960,000	3,236,810	0.0720	14.17	13.77	14.17	13.58	14.95	228,516	14.164	4.35%
2020-11-25	0	0.069	0.068	0.069	0.065	0.069	61,270,000	4,064,270	0.0663	13.58	13.38	13.58	12.79	13.58	311,414	13.051	2.99%
2020-11-24	0	0.067	0.066	0.067	0.065	0.069	68,140,000	4,562,420	0.0670	13.18	12.99	13.18	12.79	13.58	346,331	13.174	-4.29%
2020-11-23	0	0.070	0.069	0.070	0.069	0.072	26,510,000	1,872,910	0.0706	13.77	13.58	13.77	13.58	14.17	134,741	13.900	-2.78%
2020-11-20	0	0.072	0.071	0.072	0.071	0.073	15,710,000	1,124,980	0.0716	14.17	13.97	14.17	13.97	14.36	79,848	14.089	1.41%
2020-11-19	0	0.071	0.071	0.072	0.071	0.074	37,040,000	2,666,460	0.0720	13.97	13.97	14.17	13.97	14.56	188,261	14.164	0.00%
2020-11-18	0	0.071	0.071	0.072	0.071	0.074	38,740,000	2,792,820	0.0721	13.97	13.97	14.17	13.97	14.56	196,902	14.184	-4.05%
2020-11-17	0	0.074	0.072	0.074	0.072	0.078	47,210,000	3,492,080	0.0740	14.56	14.17	14.56	14.17	15.35	239,952	14.553	0.00%
2020-11-16	0	0.074	0.073	0.074	0.073	0.075	24,890,000	1,830,300	0.0735	14.56	14.36	14.56	14.36	14.76	126,507	14.468	-1.33%
2020-11-13	0	0.075	0.073	0.075	0.073	0.077	40,640,000	2,999,590	0.0738	14.76	14.36	14.76	14.36	15.15	206,559	14.522	-1.32%
2020-11-12	0	0.076	0.076	0.077	0.076	0.080	30,030,000	2,319,410	0.0772	14.95	14.95	15.15	14.95	15.74	152,632	15.196	-5.00%
2020-11-11	0	0.080	0.078	0.080	0.078	0.081	14,278,000	1,131,952	0.0793	15.74	15.35	15.74	15.35	15.94	72,570	15.598	0.00%
2020-11-10	0	0.080	0.079	0.080	0.078	0.083	13,990,000	1,124,450	0.0804	15.74	15.54	15.74	15.35	16.33	71,106	15.814	-2.44%
2020-11-09	0	0.082	0.081	0.082	0.081	0.085	21,740,000	1,799,100	0.0828	16.13	15.94	16.13	15.94	16.72	110,497	16.282	1.23%
2020-11-06	0	0.081	0.081	0.082	0.078	0.085	32,860,000	2,688,530	0.0818	15.94	15.94	16.13	15.35	16.72	167,016	16.097	0.00%
2020-11-05	0	0.081	0.079	0.081	0.078	0.081	8,030,000	640,180	0.0797	15.94	15.54	15.94	15.35	15.94	40,814	15.685	2.53%
2020-11-04	0	0.079	0.078	0.079	0.077	0.083	11,850,000	936,630	0.0790	15.54	15.35	15.54	15.15	16.33	60,229	15.551	-3.66%
2020-11-03	0	0.082	0.081	0.082	0.075	0.084	43,280,000	3,458,220	0.0799	16.13	15.94	16.13	14.76	16.53	219,977	15.721	9.33%
2020-11-02	0	0.075	0.074	0.075	0.072	0.076	13,604,000	1,010,396	0.0743	14.76	14.56	14.76	14.17	14.95	69,144	14.613	2.74%
2020-10-30	0	0.073	0.072	0.073	0.072	0.078	34,230,000	2,554,290	0.0746	14.36	14.17	14.36	14.17	15.35	173,979	14.682	-6.41%
2020-10-29	0	0.078	0.078	0.079	0.078	0.079	14,300,000	1,118,880	0.0782	15.35	15.35	15.54	15.35	15.54	72,682	15.394	-3.70%
2020-10-28	0	0.081	0.079	0.081	0.079	0.082	8,920,000	711,310	0.0797	15.94	15.54	15.94	15.54	16.13	45,337	15.689	-1.22%
2020-10-27	0	0.082	0.081	0.082	0.079	0.082	12,950,000	1,042,230	0.0805	16.13	15.94	16.13	15.54	16.13	65,820	15.834	1.23%
2020-10-23	0	0.081	0.081	0.082	0.081	0.083	14,830,000	1,214,640	0.0819	15.94	15.94	16.13	15.94	16.33	75,376	16.114	-2.41%
2020-10-22	0	0.083	0.081	0.083	0.081	0.085	11,810,000	974,200	0.0825	16.33	15.94	16.33	15.94	16.72	60,026	16.230	-1.19%
2020-10-21	0	0.084	0.083	0.084	0.078	0.085	49,430,000	4,029,350	0.0815	16.53	16.33	16.53	15.35	16.72	251,235	16.038	6.33%
2020-10-20	0	0.079	0.079	0.080	0.079	0.084	63,510,000	5,164,730	0.0813	15.54	15.54	15.74	15.54	16.53	322,799	16.000	-7.06%
2020-10-19	0	0.085	0.084	0.085	0.082	0.086	35,070,000	2,940,680	0.0839	16.72	16.53	16.72	16.13	16.92	178,248	16.498	0.00%
2020-10-16	0	0.085	0.084	0.085	0.082	0.087	66,100,000	5,603,700	0.0848	16.72	16.53	16.72	16.13	17.12	335,963	16.680	0.00%
2020-10-15	0	0.085	0.084	0.085	0.084	0.092	75,920,000	6,598,340	0.0869	16.72	16.53	16.72	16.53	18.10	385,874	17.100	-7.61%
2020-10-14	0	0.092	0.091	0.092	0.091	0.102	77,880,000	7,347,500	0.0943	18.10	17.90	18.10	17.90	20.07	395,836	18.562	-6.12%
2020-10-12	0	0.098	0.098	0.099	0.087	0.100	103,670,000	9,935,630	0.0958	19.28	19.28	19.48	17.12	19.67	526,918	18.856	10.11%
2020-10-09	0	0.089	0.088	0.089	0.087	0.090	9,120,000	806,990	0.0885	17.51	17.31	17.51	17.12	17.71	46,354	17.409	-1.11%
2020-10-08	0	0.090	0.089	0.090	0.087	0.091	19,760,000	1,759,680	0.0891	17.71	17.51	17.71	17.12	17.90	100,433	17.521	3.45%
2020-10-07	0	0.087	0.087	0.088	0.086	0.089	13,040,000	1,145,710	0.0879	17.12	17.12	17.31	16.92	17.51	66,278	17.287	1.16%
2020-10-06	0	0.086	0.086	0.087	0.086	0.089	7,300,000	635,790	0.0871	16.92	16.92	17.12	16.92	17.51	37,103	17.136	-1.15%
2020-10-05	0	0.087	0.086	0.087	0.084	0.089	27,100,000	2,337,370	0.0862	17.12	16.92	17.12	16.53	17.51	137,740	16.969	1.16%
2020-09-30	0	0.086	0.086	0.087	0.086	0.088	4,860,000	421,500	0.0867	16.92	16.92	17.12	16.92	17.31	24,702	17.064	-2.27%
2020-09-29	0	0.088	0.086	0.088	0.086	0.089	7,620,000	662,920	0.0870	17.31	16.92	17.31	16.92	17.51	38,730	17.117	0.00%
2020-09-28	0	0.088	0.087	0.088	0.084	0.090	32,420,000	2,822,680	0.0871	17.31	17.12	17.31	16.53	17.71	164,779	17.130	-2.22%
2020-09-25	0	0.090	0.087	0.090	0.086	0.096	48,580,000	4,362,840	0.0898	17.71	17.12	17.71	16.92	18.89	246,915	17.669	-5.26%
2020-09-24	0	0.095	0.095	0.096	0.094	0.100	27,070,000	2,605,540	0.0963	18.69	18.69	18.89	18.49	19.67	137,587	18.937	-5.00%
2020-09-23	0	0.100	0.100	0.101	0.096	0.102	52,580,000	5,242,680	0.0997	19.67	19.67	19.87	18.89	20.07	267,245	19.617	4.17%
2020-09-22	0	0.096	0.096	0.097	0.094	0.099	24,940,000	2,401,350	0.0963	18.89	18.89	19.08	18.49	19.48	126,761	18.944	0.00%
2020-09-21	0	0.096	0.095	0.096	0.095	0.100	22,090,000	2,145,980	0.0971	18.89	18.69	18.89	18.69	19.67	112,276	19.113	-4.00%
2020-09-18	0	0.100	0.100	0.101	0.093	0.102	40,190,000	3,950,730	0.0983	19.67	19.67	19.87	18.30	20.07	204,271	19.341	4.17%
2020-09-17	0	0.096	0.095	0.096	0.093	0.097	22,050,000	2,094,500	0.0950	18.89	18.69	18.89	18.30	19.08	112,072	18.689	2.13%
2020-09-16	0	0.094	0.093	0.094	0.093	0.097	6,400,000	606,600	0.0948	18.49	18.30	18.49	18.30	19.08	32,529	18.648	-1.05%
2020-09-15	0	0.095	0.095	0.097	0.095	0.097	7,920,000	754,430	0.0953	18.69	18.69	19.08	18.69	19.08	40,255	18.741	-1.04%
2020-09-14	0	0.096	0.095	0.096	0.095	0.100	13,680,000	1,319,460	0.0965	18.89	18.69	18.89	18.69	19.67	69,531	18.977	-3.03%
2020-09-11	0	0.099	0.099	0.100	0.091	0.100	31,840,000	3,036,210	0.0954	19.48	19.48	19.67	17.90	19.67	161,831	18.762	6.45%
2020-09-10	0	0.093	0.093	0.094	0.093	0.097	13,770,000	1,303,300	0.0946	18.30	18.30	18.49	18.30	19.08	69,988	18.622	-3.12%
2020-09-09	0	0.096	0.095	0.096	0.093	0.099	22,060,000	2,098,860	0.0951	18.89	18.69	18.89	18.30	19.48	112,123	18.719	-3.03%
2020-09-08	0	0.099	0.097	0.099	0.097	0.100	14,891,000	1,460,512	0.0981	19.48	19.08	19.48	19.08	19.67	75,686	19.297	1.02%
2020-09-07	0	0.098	0.097	0.098	0.097	0.101	31,000,000	3,050,960	0.0984	19.28	19.08	19.28	19.08	19.87	157,562	19.364	-2.97%
2020-09-04	0	0.101	0.100	0.101	0.099	0.101	39,000,000	3,902,300	0.1001	19.87	19.67	19.87	19.48	19.87	198,223	19.686	-0.98%
2020-09-03	0	0.102	0.102	0.103	0.100	0.107	39,910,001	4,101,990	0.1028	20.07	20.07	20.27	19.67	21.05	202,848	20.222	2.00%
2020-09-02	0	0.100	0.100	0.101	0.100	0.103	21,240,000	2,136,510	0.1006	19.67	19.67	19.87	19.67	20.27	107,955	19.791	-0.99%
2020-09-01	0	0.101	0.101	0.102	0.100	0.102	23,340,000	2,360,040	0.1011	19.87	19.87	20.07	19.67	20.07	118,629	19.894	-0.98%
2020-08-31	0	0.102	0.101	0.102	0.101	0.109	66,140,000	6,851,190	0.1036	20.07	19.87	20.07	19.87	21.45	336,166	20.380	-0.97%
2020-08-28	0	0.103	0.103	0.104	0.103	0.108	28,370,000	2,966,210	0.1046	20.27	20.27	20.46	20.27	21.25	144,195	20.571	-2.83%
2020-08-27	0	0.106	0.105	0.106	0.100	0.116	187,810,000	20,494,080	0.1091	20.86	20.66	20.86	19.67	22.82	954,571	21.469	4.95%
2020-08-26	0	0.101	0.100	0.101	0.100	0.105	60,030,000	6,101,460	0.1016	19.87	19.67	19.87	19.67	20.66	305,111	19.997	-4.72%
2020-08-25	0	0.106	0.105	0.106	0.105	0.107	29,310,000	3,097,540	0.1057	20.86	20.66	20.86	20.66	21.05	148,972	20.793	-0.93%
2020-08-24	0	0.107	0.107	0.108	0.106	0.113	36,630,000	3,953,990	0.1079	21.05	21.05	21.25	20.86	22.23	186,177	21.238	-3.60%
2020-08-21	0	0.111	0.111	0.112	0.104	0.112	88,780,000	9,456,770	0.1065	21.84	21.84	22.04	20.46	22.04	451,237	20.957	2.78%
2020-08-20	0	0.108	0.108	0.109	0.106	0.110	52,282,000	5,637,110	0.1078	21.25	21.25	21.45	20.86	21.64	265,731	21.214	-1.82%
2020-08-19	0	0.110	0.110	0.111	0.106	0.120	176,300,000	19,707,810	0.1118	21.64	21.64	21.84	20.86	23.61	896,070	21.994	-2.65%
2020-08-18	0	0.113	0.112	0.113	0.109	0.136	688,110,000	84,041,950	0.1221	22.23	22.04	22.23	21.45	26.76	3,497,419	24.030	-8.87%
2020-08-17	0	0.124	0.124	0.125	0.100	0.124	574,910,001	66,648,020	0.1159	24.40	24.40	24.59	19.67	24.40	2,922,063	22.809	24.00%
2020-08-14	0	0.100	0.100	0.101	0.099	0.103	23,220,000	2,333,410	0.1005	19.67	19.67	19.87	19.48	20.27	118,019	19.771	-1.96%
2020-08-13	0	0.102	0.101	0.103	0.099	0.107	46,330,000	4,784,010	0.1033	20.07	19.87	20.27	19.48	21.05	235,479	20.316	3.03%
2020-08-12	0	0.099	0.099	0.100	0.099	0.101	13,880,000	1,380,810	0.0995	19.48	19.48	19.67	19.48	19.87	70,547	19.573	-1.98%
2020-08-11	0	0.101	0.100	0.101	0.100	0.104	20,930,000	2,126,540	0.1016	19.87	19.67	19.87	19.67	20.46	106,380	19.990	-0.98%
2020-08-10	0	0.102	0.101	0.102	0.098	0.104	17,450,000	1,760,700	0.1009	20.07	19.87	20.07	19.28	20.46	88,692	19.852	4.08%
2020-08-07	0	0.098	0.098	0.100	0.098	0.102	19,960,000	1,981,180	0.0993	19.28	19.28	19.67	19.28	20.07	101,450	19.529	-3.92%
2020-08-06	0	0.102	0.100	0.102	0.099	0.102	20,120,000	2,019,320	0.1004	20.07	19.67	20.07	19.48	20.07	102,263	19.746	0.00%
2020-08-05	0	0.102	0.100	0.102	0.098	0.103	34,180,000	3,416,160	0.0999	20.07	19.67	20.07	19.28	20.27	173,725	19.664	0.00%
2020-08-04	0	0.102	0.100	0.102	0.100	0.104	42,340,000	4,272,740	0.1009	20.07	19.67	20.07	19.67	20.46	215,199	19.855	0.00%
2020-08-03	0	0.102	0.101	0.102	0.100	0.103	21,030,000	2,135,420	0.1015	20.07	19.87	20.07	19.67	20.27	106,888	19.978	0.00%
2020-07-31	0	0.102	0.102	0.103	0.101	0.103	6,690,000	682,880	0.1021	20.07	20.07	20.27	19.87	20.27	34,003	20.083	-0.97%
2020-07-30	0	0.103	0.102	0.103	0.101	0.105	12,720,000	1,307,200	0.1028	20.27	20.07	20.27	19.87	20.66	64,651	20.219	1.98%
2020-07-29	0	0.101	0.101	0.103	0.101	0.104	10,450,000	1,069,120	0.1023	19.87	19.87	20.27	19.87	20.46	53,114	20.129	-3.81%
2020-07-28	0	0.105	0.103	0.105	0.103	0.107	6,090,000	634,080	0.1041	20.66	20.27	20.66	20.27	21.05	30,953	20.485	-0.94%
2020-07-27	0	0.106	0.103	0.106	0.101	0.112	31,940,000	3,382,810	0.1059	20.86	20.27	20.86	19.87	22.04	162,340	20.838	0.95%
2020-07-24	0	0.105	0.103	0.105	0.103	0.112	28,810,000	3,032,810	0.1053	20.66	20.27	20.66	20.27	22.04	146,431	20.712	-6.25%
2020-07-23	0	0.112	0.112	0.113	0.099	0.119	94,520,000	10,422,270	0.1103	22.04	22.04	22.23	19.48	23.41	480,412	21.694	9.80%
2020-07-22	0	0.102	0.100	0.102	0.100	0.104	19,380,000	1,979,090	0.1021	20.07	19.67	20.07	19.67	20.46	98,502	20.092	-0.97%
2020-07-21	0	0.103	0.103	0.104	0.100	0.104	13,070,000	1,334,720	0.1021	20.27	20.27	20.46	19.67	20.46	66,430	20.092	0.00%
2020-07-20	0	0.103	0.100	0.103	0.100	0.110	29,500,000	3,033,800	0.1028	20.27	19.67	20.27	19.67	21.64	149,938	20.234	-0.96%
2020-07-17	0	0.104	0.104	0.105	0.103	0.112	14,930,000	1,609,820	0.1078	20.46	20.46	20.66	20.27	22.04	75,884	21.214	1.96%
2020-07-16	0	0.102	0.102	0.103	0.099	0.116	37,820,000	4,076,220	0.1078	20.07	20.07	20.27	19.48	22.82	192,226	21.205	-9.73%
2020-07-15	0	0.113	0.112	0.113	0.111	0.117	14,860,000	1,693,120	0.1139	22.23	22.04	22.23	21.84	23.02	75,528	22.417	-3.42%
2020-07-14	0	0.117	0.115	0.117	0.115	0.119	17,500,000	2,041,250	0.1166	23.02	22.63	23.02	22.63	23.41	88,946	22.949	-1.68%
2020-07-13	0	0.119	0.119	0.120	0.118	0.122	13,560,000	1,623,840	0.1198	23.41	23.41	23.61	23.22	24.00	68,921	23.561	-1.65%
2020-07-10	0	0.121	0.120	0.121	0.118	0.125	30,580,000	3,691,640	0.1207	23.81	23.61	23.81	23.22	24.59	155,427	23.752	-1.63%
2020-07-09	0	0.123	0.122	0.123	0.118	0.123	37,520,000	4,528,000	0.1207	24.20	24.00	24.20	23.22	24.20	190,701	23.744	2.50%
2020-07-08	0	0.120	0.119	0.120	0.117	0.123	11,980,000	1,420,860	0.1186	23.61	23.41	23.61	23.02	24.20	60,890	23.335	0.00%
2020-07-07	0	0.120	0.120	0.121	0.113	0.128	78,790,000	9,586,880	0.1217	23.61	23.61	23.81	22.23	25.18	400,462	23.940	6.19%
2020-07-06	0	0.113	0.112	0.113	0.112	0.114	16,350,000	1,843,500	0.1128	22.23	22.04	22.23	22.04	22.43	83,101	22.184	-0.88%
2020-07-03	0	0.114	0.113	0.114	0.112	0.116	19,890,000	2,250,840	0.1132	22.43	22.23	22.43	22.04	22.82	101,094	22.265	-2.56%
2020-07-02	0	0.117	0.114	0.117	0.111	0.117	14,450,000	1,645,700	0.1139	23.02	22.43	23.02	21.84	23.02	73,444	22.407	5.41%
2020-06-30	0	0.111	0.110	0.111	0.110	0.113	6,890,000	771,450	0.1120	21.84	21.64	21.84	21.64	22.23	35,019	22.029	-1.77%
2020-06-29	0	0.113	0.112	0.113	0.110	0.115	15,940,000	1,791,970	0.1124	22.23	22.04	22.23	21.64	22.63	81,017	22.118	-0.88%
2020-06-26	0	0.114	0.113	0.114	0.112	0.115	16,490,000	1,867,270	0.1132	22.43	22.23	22.43	22.04	22.63	83,813	22.279	-0.87%
2020-06-24	0	0.115	0.115	0.116	0.114	0.118	13,190,000	1,522,950	0.1155	22.63	22.63	22.82	22.43	23.22	67,040	22.717	-3.36%
2020-06-23	0	0.119	0.117	0.119	0.117	0.120	11,300,000	1,334,350	0.1181	23.41	23.02	23.41	23.02	23.61	57,434	23.233	-0.83%
2020-06-22	0	0.120	0.119	0.120	0.118	0.122	11,530,000	1,373,150	0.1191	23.61	23.41	23.61	23.22	24.00	58,603	23.431	0.00%
2020-06-19	0	0.120	0.120	0.121	0.118	0.122	12,120,000	1,458,250	0.1203	23.61	23.61	23.81	23.22	24.00	61,602	23.672	0.00%
2020-06-18	0	0.120	0.119	0.120	0.118	0.121	10,820,000	1,283,940	0.1187	23.61	23.41	23.61	23.22	23.81	54,994	23.347	0.84%
2020-06-17	0	0.119	0.119	0.120	0.118	0.126	42,130,000	5,137,050	0.1219	23.41	23.41	23.61	23.22	24.79	214,132	23.990	-0.83%
2020-06-16	0	0.120	0.118	0.120	0.118	0.122	14,590,000	1,746,530	0.1197	23.61	23.22	23.61	23.22	24.00	74,156	23.552	0.84%
2020-06-15	0	0.119	0.118	0.119	0.117	0.124	15,300,000	1,841,560	0.1204	23.41	23.22	23.41	23.02	24.40	77,764	23.681	-0.83%
2020-06-12	0	0.120	0.119	0.120	0.111	0.121	25,300,000	2,973,600	0.1175	23.61	23.41	23.61	21.84	23.81	128,591	23.124	1.69%
2020-06-11	0	0.118	0.117	0.118	0.117	0.123	31,670,000	3,759,420	0.1187	23.22	23.02	23.22	23.02	24.20	160,967	23.355	-2.48%
2020-06-10	0	0.121	0.121	0.124	0.121	0.127	27,750,000	3,427,150	0.1235	23.81	23.81	24.40	23.81	24.99	141,043	24.299	-4.72%
2020-06-09	0	0.127	0.126	0.127	0.117	0.134	89,340,000	11,393,520	0.1275	24.99	24.79	24.99	23.02	26.36	454,083	25.091	4.10%
2020-06-08	0	0.122	0.121	0.122	0.118	0.126	23,330,000	2,838,300	0.1217	24.00	23.81	24.00	23.22	24.79	118,578	23.936	-0.81%
2020-06-05	0	0.123	0.123	0.124	0.122	0.126	18,960,000	2,342,950	0.1236	24.20	24.20	24.40	24.00	24.79	96,367	24.313	0.82%
2020-06-04	0	0.122	0.122	0.123	0.119	0.129	44,230,000	5,496,970	0.1243	24.00	24.00	24.20	23.41	25.38	224,805	24.452	2.52%
2020-06-03	0	0.119	0.118	0.119	0.118	0.127	50,200,000	6,159,030	0.1227	23.41	23.22	23.41	23.22	24.99	255,149	24.139	-4.03%
2020-06-02	0	0.124	0.124	0.125	0.123	0.133	33,820,000	4,288,380	0.1268	24.40	24.40	24.59	24.20	26.17	171,895	24.948	-5.34%
2020-06-01	0	0.131	0.131	0.132	0.122	0.134	71,400,000	9,189,780	0.1287	25.77	25.77	25.97	24.00	26.36	362,901	25.323	3.97%
2020-05-29	0	0.126	0.126	0.127	0.125	0.135	28,450,000	3,671,900	0.1291	24.79	24.79	24.99	24.59	26.56	144,601	25.393	-3.08%
2020-05-28	0	0.130	0.129	0.130	0.123	0.145	122,240,000	16,106,060	0.1318	25.58	25.38	25.58	24.20	28.53	621,302	25.923	-2.99%
2020-05-27	0	0.134	0.134	0.135	0.126	0.160	235,890,000	33,533,390	0.1422	26.36	26.36	26.56	24.79	31.48	1,198,945	27.969	-8.84%
2020-05-26	0	0.147	0.147	0.148	0.143	0.170	390,810,000	60,557,480	0.1550	28.92	28.92	29.12	28.13	33.45	1,986,348	30.487	1.38%
2020-05-25	0	0.145	0.144	0.145	0.105	0.150	406,850,000	55,221,270	0.1357	28.53	28.33	28.53	20.66	29.51	2,067,874	26.704	28.32%
2020-05-22	0	0.113	0.113	0.114	0.113	0.138	292,340,000	36,242,160	0.1240	22.23	22.23	22.43	22.23	27.15	1,485,860	24.391	-18.12%
2020-05-21	0	0.138	0.137	0.138	0.101	0.141	505,040,000	62,861,340	0.1245	27.15	26.95	27.15	19.87	27.74	2,566,939	24.489	35.29%
2020-05-20	0	0.102	0.102	0.103	0.090	0.107	163,470,000	16,612,610	0.1016	20.07	20.07	20.27	17.71	21.05	830,860	19.994	13.33%
2020-05-19	0	0.090	0.090	0.091	0.089	0.092	19,830,000	1,795,130	0.0905	17.71	17.71	17.90	17.51	18.10	100,789	17.811	1.12%
2020-05-18	0	0.089	0.089	0.090	0.089	0.092	13,660,000	1,232,280	0.0902	17.51	17.51	17.71	17.51	18.10	69,429	17.749	-3.26%
2020-05-15	0	0.092	0.091	0.092	0.090	0.094	12,440,000	1,137,780	0.0915	18.10	17.90	18.10	17.71	18.49	63,228	17.995	0.00%
2020-05-14	0	0.092	0.091	0.092	0.091	0.094	13,910,000	1,273,920	0.0916	18.10	17.90	18.10	17.90	18.49	70,700	18.019	-1.08%
2020-05-13	0	0.093	0.092	0.093	0.092	0.102	139,260,000	13,523,400	0.0971	18.30	18.10	18.30	18.10	20.07	707,809	19.106	4.49%
2020-05-12	0	0.089	0.088	0.089	0.087	0.090	10,820,000	959,410	0.0887	17.51	17.31	17.51	17.12	17.71	54,994	17.446	0.00%
2020-05-11	0	0.089	0.089	0.090	0.088	0.094	20,020,000	1,813,530	0.0906	17.51	17.51	17.71	17.31	18.49	101,755	17.823	-2.20%
2020-05-08	0	0.091	0.090	0.091	0.089	0.094	18,090,000	1,653,800	0.0914	17.90	17.71	17.90	17.51	18.49	91,945	17.987	0.00%
2020-05-07	0	0.091	0.090	0.091	0.090	0.094	11,310,000	1,040,950	0.0920	17.90	17.71	17.90	17.71	18.49	57,485	18.108	-1.09%
2020-05-06	0	0.092	0.091	0.092	0.091	0.096	19,290,000	1,788,240	0.0927	18.10	17.90	18.10	17.90	18.89	98,044	18.239	-2.13%
2020-05-05	0	0.094	0.093	0.094	0.088	0.105	69,040,000	6,700,140	0.0970	18.49	18.30	18.49	17.31	20.66	350,906	19.094	6.82%
2020-05-04	0	0.088	0.088	0.089	0.087	0.092	24,760,000	2,194,040	0.0886	17.31	17.31	17.51	17.12	18.10	125,846	17.434	-4.35%
2020-04-29	0	0.092	0.092	0.093	0.091	0.102	41,900,000	3,936,330	0.0939	18.10	18.10	18.30	17.90	20.07	212,963	18.484	-7.07%
2020-04-28	0	0.099	0.099	0.100	0.095	0.107	73,300,000	7,314,640	0.0998	19.48	19.48	19.67	18.69	21.05	372,558	19.634	-4.81%
2020-04-27	0	0.104	0.103	0.104	0.085	0.107	167,560,000	16,611,290	0.0991	20.46	20.27	20.46	16.72	21.05	851,648	19.505	22.35%
2020-04-24	0	0.085	0.085	0.087	0.085	0.092	42,636,000	3,744,712	0.0878	16.72	16.72	17.12	16.72	18.10	216,704	17.280	-7.61%
2020-04-23	0	0.092	0.091	0.092	0.090	0.096	24,350,000	2,244,430	0.0922	18.10	17.90	18.10	17.71	18.89	123,762	18.135	-2.13%
2020-04-22	0	0.094	0.094	0.095	0.093	0.099	39,590,000	3,755,230	0.0949	18.49	18.49	18.69	18.30	19.48	201,222	18.662	-6.00%
2020-04-21	0	0.100	0.100	0.101	0.100	0.105	30,590,000	3,090,220	0.1010	19.67	19.67	19.87	19.67	20.66	155,478	19.876	-4.76%
2020-04-20	0	0.105	0.105	0.107	0.105	0.107	12,540,000	1,327,980	0.1059	20.66	20.66	21.05	20.66	21.05	63,736	20.836	0.00%
2020-04-17	0	0.105	0.105	0.107	0.105	0.107	12,910,000	1,367,640	0.1059	20.66	20.66	21.05	20.66	21.05	65,617	20.843	-1.87%
2020-04-16	0	0.107	0.106	0.107	0.105	0.108	12,480,000	1,316,020	0.1055	21.05	20.86	21.05	20.66	21.25	63,431	20.747	-0.93%
2020-04-15	0	0.108	0.106	0.108	0.106	0.109	10,120,000	1,085,600	0.1073	21.25	20.86	21.25	20.86	21.45	51,436	21.106	1.89%
2020-04-14	0	0.106	0.106	0.109	0.105	0.113	22,210,000	2,406,580	0.1084	20.86	20.86	21.45	20.66	22.23	112,886	21.319	-3.64%
2020-04-09	0	0.110	0.109	0.110	0.106	0.114	50,770,000	5,647,670	0.1112	21.64	21.45	21.64	20.86	22.43	258,046	21.886	3.77%
2020-04-08	0	0.106	0.105	0.106	0.104	0.109	17,110,000	1,824,930	0.1067	20.86	20.66	20.86	20.46	21.45	86,964	20.985	0.95%
2020-04-07	0	0.105	0.105	0.106	0.104	0.109	23,960,000	2,545,350	0.1062	20.66	20.66	20.86	20.46	21.45	121,780	20.901	-1.87%
2020-04-06	0	0.107	0.106	0.107	0.104	0.108	25,820,000	2,716,150	0.1052	21.05	20.86	21.05	20.46	21.25	131,234	20.697	0.00%
2020-04-03	0	0.107	0.106	0.107	0.106	0.110	37,250,000	3,999,430	0.1074	21.05	20.86	21.05	20.86	21.64	189,329	21.124	-2.73%
2020-04-02	0	0.110	0.110	0.111	0.108	0.112	36,230,000	3,981,890	0.1099	21.64	21.64	21.84	21.25	22.04	184,144	21.624	-2.65%
2020-04-01	0	0.113	0.112	0.113	0.112	0.127	73,980,000	8,672,210	0.1172	22.23	22.04	22.23	22.04	24.99	376,014	23.064	-6.61%
2020-03-31	0	0.121	0.120	0.121	0.110	0.124	102,060,000	12,069,200	0.1183	23.81	23.61	23.81	21.64	24.40	518,735	23.267	10.00%
2020-03-30	0	0.110	0.110	0.111	0.107	0.112	35,370,000	3,881,440	0.1097	21.64	21.64	21.84	21.05	22.04	179,773	21.591	-1.79%
2020-03-27	0	0.112	0.112	0.113	0.111	0.116	30,170,000	3,404,470	0.1128	22.04	22.04	22.23	21.84	22.82	153,343	22.202	0.00%
2020-03-26	0	0.112	0.112	0.113	0.112	0.118	51,670,000	5,859,780	0.1134	22.04	22.04	22.23	22.04	23.22	262,620	22.313	-5.08%
2020-03-25	0	0.118	0.118	0.119	0.114	0.120	28,810,000	3,379,270	0.1173	23.22	23.22	23.41	22.43	23.61	146,431	23.078	2.61%
2020-03-24	0	0.115	0.114	0.116	0.113	0.119	24,010,000	2,756,870	0.1148	22.63	22.43	22.82	22.23	23.41	122,034	22.591	1.77%
2020-03-23	0	0.113	0.112	0.113	0.112	0.127	57,410,000	6,641,480	0.1157	22.23	22.04	22.23	22.04	24.99	291,795	22.761	-6.61%
2020-03-20	0	0.121	0.120	0.121	0.115	0.125	23,090,000	2,794,110	0.1210	23.81	23.61	23.81	22.63	24.59	117,358	23.808	2.54%
2020-03-19	0	0.118	0.118	0.119	0.112	0.132	59,090,000	6,960,240	0.1178	23.22	23.22	23.41	22.04	25.97	300,333	23.175	-10.61%
2020-03-18	0	0.132	0.130	0.132	0.126	0.147	51,473,539	6,955,594	0.1351	25.97	25.58	25.97	24.79	28.92	261,622	26.586	-8.97%
2020-03-17	0	0.145	0.144	0.145	0.142	0.150	37,540,000	5,412,730	0.1442	28.53	28.33	28.53	27.94	29.51	190,802	28.368	-3.97%
2020-03-16	0	0.151	0.149	0.151	0.142	0.170	80,150,000	12,606,900	0.1573	29.71	29.32	29.71	27.94	33.45	407,374	30.947	-2.58%
2020-03-13	0	0.155	0.153	0.155	0.137	0.155	46,640,000	6,767,200	0.1451	30.50	30.10	30.50	26.95	30.50	237,055	28.547	0.00%
2020-03-12	0	0.155	0.155	0.156	0.154	0.162	61,450,000	9,618,760	0.1565	30.50	30.50	30.69	30.30	31.87	312,329	30.797	-4.32%
2020-03-11	0	0.162	0.161	0.162	0.160	0.168	22,830,000	3,716,580	0.1628	31.87	31.68	31.87	31.48	33.05	116,037	32.029	-1.82%
2020-03-10	0	0.165	0.164	0.165	0.160	0.170	58,270,000	9,538,700	0.1637	32.46	32.27	32.46	31.48	33.45	296,166	32.207	1.85%
2020-03-09	0	0.162	0.160	0.161	0.160	0.170	55,930,000	9,062,220	0.1620	31.87	31.48	31.68	31.48	33.45	284,272	31.879	-6.36%
2020-03-06	0	0.173	0.171	0.173	0.170	0.182	30,182,000	5,231,452	0.1733	34.04	33.64	34.04	33.45	35.81	153,404	34.102	-3.89%
2020-03-05	0	0.180	0.179	0.180	0.168	0.197	171,240,000	31,632,540	0.1847	35.41	35.22	35.41	33.05	38.76	870,352	36.345	6.51%
2020-03-04	0	0.169	0.168	0.169	0.166	0.171	22,550,000	3,790,210	0.1681	33.25	33.05	33.25	32.66	33.64	114,614	33.069	-1.17%
2020-03-03	0	0.171	0.169	0.170	0.167	0.179	31,370,320	5,395,511	0.1720	33.64	33.25	33.45	32.86	35.22	159,444	33.839	0.00%
2020-03-02	0	0.171	0.170	0.171	0.169	0.177	32,023,934	5,507,198	0.1720	33.64	33.45	33.64	33.25	34.82	162,766	33.835	-2.29%
2020-02-28	0	0.175	0.175	0.176	0.174	0.183	38,940,000	6,894,090	0.1770	34.43	34.43	34.63	34.23	36.00	197,918	34.833	-5.41%
2020-02-27	0	0.185	0.184	0.185	0.183	0.191	19,220,000	3,579,160	0.1862	36.40	36.20	36.40	36.00	37.58	97,688	36.639	-2.63%
2020-02-26	0	0.190	0.189	0.190	0.183	0.192	21,890,000	4,116,600	0.1881	37.38	37.19	37.38	36.00	37.78	111,259	37.000	1.06%
2020-02-25	0	0.188	0.188	0.190	0.185	0.198	57,020,000	10,885,100	0.1909	36.99	36.99	37.38	36.40	38.96	289,812	37.559	-5.53%
2020-02-24	0	0.199	0.198	0.199	0.191	0.205	51,590,000	10,155,990	0.1969	39.15	38.96	39.15	37.58	40.33	262,214	38.732	-3.40%
2020-02-21	0	0.206	0.206	0.207	0.204	0.212	29,180,000	6,037,520	0.2069	40.53	40.53	40.73	40.14	41.71	148,312	40.708	-2.37%
2020-02-20	0	0.211	0.211	0.212	0.207	0.217	28,840,000	6,114,350	0.2120	41.51	41.51	41.71	40.73	42.69	146,583	41.712	0.48%
2020-02-19	0	0.210	0.209	0.210	0.209	0.221	24,300,000	5,170,400	0.2128	41.32	41.12	41.32	41.12	43.48	123,508	41.863	-2.78%
2020-02-18	0	0.216	0.216	0.217	0.216	0.229	43,040,000	9,558,480	0.2221	42.50	42.50	42.69	42.50	45.06	218,757	43.695	-1.37%
2020-02-17	0	0.219	0.218	0.219	0.214	0.222	19,360,000	4,210,910	0.2175	43.09	42.89	43.09	42.10	43.68	98,400	42.794	1.39%
2020-02-14	0	0.216	0.216	0.217	0.202	0.227	75,360,000	16,460,650	0.2184	42.50	42.50	42.69	39.74	44.66	383,028	42.975	4.35%
2020-02-13	0	0.207	0.206	0.207	0.201	0.214	44,320,000	9,156,410	0.2066	40.73	40.53	40.73	39.55	42.10	225,263	40.648	-3.27%
2020-02-12	0	0.214	0.213	0.214	0.210	0.219	33,710,000	7,223,120	0.2143	42.10	41.91	42.10	41.32	43.09	171,336	42.158	-2.73%
2020-02-11	0	0.220	0.218	0.220	0.216	0.222	19,700,000	4,302,150	0.2184	43.28	42.89	43.28	42.50	43.68	100,128	42.966	-0.45%
2020-02-10	0	0.221	0.220	0.221	0.215	0.229	28,670,000	6,355,870	0.2217	43.48	43.28	43.48	42.30	45.06	145,719	43.617	0.45%
2020-02-07	0	0.220	0.220	0.221	0.219	0.230	36,800,000	8,187,770	0.2225	43.28	43.28	43.48	43.09	45.25	187,041	43.775	-4.35%
2020-02-06	0	0.230	0.230	0.231	0.226	0.248	84,860,000	19,966,420	0.2353	45.25	45.25	45.45	44.47	48.79	431,313	46.292	-0.86%
2020-02-05	0	0.232	0.232	0.233	0.216	0.249	150,970,000	35,344,410	0.2341	45.65	45.65	45.84	42.50	48.99	767,327	46.062	7.41%
2020-02-04	0	0.216	0.215	0.216	0.202	0.240	157,910,470	35,231,991	0.2231	42.50	42.30	42.50	39.74	47.22	802,603	43.897	5.37%
2020-02-03	0	0.205	0.205	0.206	0.204	0.242	104,050,000	22,711,250	0.2183	40.33	40.33	40.53	40.14	47.61	528,849	42.945	-10.09%
2020-01-31	0	0.228	0.227	0.228	0.153	0.265	668,191,000	154,137,846	0.2307	44.86	44.66	44.86	30.10	52.14	3,396,177	45.386	42.50%
2020-01-30	0	0.160	0.160	0.161	0.156	0.175	69,670,000	11,226,870	0.1611	31.48	31.48	31.68	30.69	34.43	354,108	31.705	-8.05%
2020-01-29	0	0.174	0.173	0.174	0.165	0.184	56,947,445	9,967,397	0.1750	34.23	34.04	34.23	32.46	36.20	289,444	34.436	-10.77%
2020-01-24	0	0.195	0.195	0.196	0.188	0.196	14,820,000	2,842,860	0.1918	38.37	38.37	38.56	36.99	38.56	75,325	37.741	0.52%
2020-01-23	0	0.194	0.193	0.194	0.190	0.202	47,880,000	9,294,060	0.1941	38.17	37.97	38.17	37.38	39.74	243,357	38.191	-3.96%
2020-01-22	0	0.202	0.201	0.202	0.199	0.210	45,240,000	9,085,170	0.2008	39.74	39.55	39.74	39.15	41.32	229,939	39.511	-1.46%
2020-01-21	0	0.205	0.204	0.205	0.203	0.217	41,863,000	8,619,405	0.2059	40.33	40.14	40.33	39.94	42.69	212,775	40.510	-5.09%
2020-01-20	0	0.216	0.216	0.217	0.215	0.226	30,888,000	6,775,230	0.2193	42.50	42.50	42.69	42.30	44.47	156,993	43.156	-3.57%
2020-01-17	0	0.224	0.224	0.225	0.219	0.231	37,410,000	8,415,870	0.2250	44.07	44.07	44.27	43.09	45.45	190,142	44.261	0.90%
2020-01-16	0	0.222	0.222	0.223	0.222	0.226	17,840,000	3,993,410	0.2238	43.68	43.68	43.87	43.68	44.47	90,674	44.041	-1.77%
2020-01-15	0	0.226	0.225	0.226	0.222	0.236	27,810,000	6,266,970	0.2253	44.47	44.27	44.47	43.68	46.43	141,348	44.337	-3.00%
2020-01-14	0	0.233	0.232	0.233	0.219	0.238	68,260,000	15,719,630	0.2303	45.84	45.65	45.84	43.09	46.83	346,941	45.309	6.39%
2020-01-13	0	0.219	0.218	0.219	0.217	0.232	59,670,000	13,188,180	0.2210	43.09	42.89	43.09	42.69	45.65	303,281	43.485	-4.78%
2020-01-10	0	0.230	0.230	0.231	0.224	0.238	71,580,000	16,343,230	0.2283	45.25	45.25	45.45	44.07	46.83	363,816	44.922	-2.54%
2020-01-09	0	0.236	0.236	0.237	0.236	0.246	49,130,000	11,762,570	0.2394	46.43	46.43	46.63	46.43	48.40	249,710	47.105	-0.42%
2020-01-08	0	0.237	0.237	0.238	0.235	0.246	57,154,000	13,808,418	0.2416	46.63	46.63	46.83	46.24	48.40	290,493	47.534	-5.20%
2020-01-07	0	0.250	0.249	0.250	0.245	0.260	45,327,000	11,378,739	0.2510	49.19	48.99	49.19	48.20	51.15	230,381	49.391	0.00%
2020-01-06	0	0.250	0.250	0.255	0.247	0.260	60,267,000	15,168,870	0.2517	49.19	49.19	50.17	48.60	51.15	306,316	49.520	-3.85%
2020-01-03	0	0.260	0.255	0.260	0.255	0.270	49,400,000	12,943,200	0.2620	51.15	50.17	51.15	50.17	53.12	251,083	51.550	0.00%
2020-01-02	0	0.260	0.255	0.260	0.255	0.270	48,960,000	12,814,500	0.2617	51.15	50.17	51.15	50.17	53.12	248,846	51.496	0.00%
2019-12-31	0	0.260	0.260	0.265	0.255	0.275	39,520,000	10,374,200	0.2625	51.15	51.15	52.14	50.17	54.11	200,866	51.647	-5.45%
2019-12-30	0	0.275	0.270	0.275	0.244	0.280	149,440,000	39,703,330	0.2657	54.11	53.12	54.11	48.01	55.09	759,550	52.272	12.24%
2019-12-27	0	0.245	0.245	0.246	0.239	0.260	130,997,581	32,377,612	0.2472	48.20	48.20	48.40	47.02	51.15	665,814	48.629	-5.77%
2019-12-24	0	0.260	0.255	0.260	0.255	0.275	74,700,001	19,435,750	0.2602	51.15	50.17	51.15	50.17	54.11	379,674	51.191	-3.70%
2019-12-23	0	0.270	0.270	0.275	0.270	0.295	103,461,000	28,580,470	0.2762	53.12	53.12	54.11	53.12	58.04	525,855	54.350	-5.26%
2019-12-20	0	0.285	0.285	0.290	0.285	0.300	33,610,000	9,689,850	0.2883	56.07	56.07	57.06	56.07	59.02	170,828	56.723	-1.72%
2019-12-19	0	0.290	0.285	0.290	0.280	0.295	83,550,000	23,966,200	0.2868	57.06	56.07	57.06	55.09	58.04	424,655	56.437	-1.69%
2019-12-18	0	0.295	0.290	0.295	0.290	0.315	59,680,000	17,737,250	0.2972	58.04	57.06	58.04	57.06	61.98	303,332	58.475	-3.28%
2019-12-17	0	0.305	0.305	0.310	0.280	0.310	210,660,000	63,247,750	0.3002	60.01	60.01	60.99	55.09	60.99	1,070,710	59.071	8.93%
2019-12-16	0	0.280	0.275	0.280	0.275	0.300	125,420,000	35,311,800	0.2815	55.09	54.11	55.09	54.11	59.02	637,465	55.394	-3.45%
2019-12-13	0	0.290	0.285	0.290	0.285	0.315	148,970,000	44,192,550	0.2967	57.06	56.07	57.06	56.07	61.98	757,162	58.366	-4.92%
2019-12-12	0	0.305	0.305	0.310	0.305	0.325	129,150,000	40,440,850	0.3131	60.01	60.01	60.99	60.01	63.94	656,424	61.608	-3.17%
2019-12-11	0	0.315	0.310	0.315	0.310	0.330	131,280,000	41,424,750	0.3155	61.98	60.99	61.98	60.99	64.93	667,250	62.083	1.61%
2019-12-10	0	0.310	0.310	0.315	0.305	0.345	360,507,000	115,320,445	0.3199	60.99	60.99	61.98	60.01	67.88	1,832,329	62.937	-7.46%
2019-12-09	0	0.335	0.330	0.335	0.330	0.360	94,180,000	32,248,200	0.3424	65.91	64.93	65.91	64.93	70.83	478,683	67.369	-4.29%
2019-12-06	0	0.350	0.345	0.350	0.340	0.385	281,710,000	101,469,650	0.3602	68.86	67.88	68.86	66.89	75.75	1,431,832	70.867	0.00%
2019-12-05	0	0.350	0.350	0.355	0.345	0.370	136,480,000	48,912,300	0.3584	68.86	68.86	69.85	67.88	72.80	693,679	70.511	0.00%
2019-12-04	0	0.350	0.345	0.350	0.320	0.370	302,419,950	106,897,683	0.3535	68.86	67.88	68.86	62.96	72.80	1,537,093	69.545	4.48%
2019-12-03	0	0.335	0.330	0.335	0.310	0.365	243,660,000	82,511,150	0.3386	65.91	64.93	65.91	60.99	71.81	1,238,437	66.625	0.00%
2019-12-02	0	0.335	0.335	0.340	0.320	0.425	406,259,515	147,542,073	0.3632	65.91	65.91	66.89	62.96	83.62	2,064,873	71.453	-18.29%
2019-11-29	0	0.410	0.405	0.410	0.360	0.460	668,548,505	274,176,529	0.4101	80.67	79.68	80.67	70.83	90.50	3,397,994	80.688	2.50%
2019-11-28	0	0.400	0.400	0.405	0.395	0.480	498,257,000	214,559,224	0.4306	78.70	78.70	79.68	77.72	94.44	2,532,463	84.724	-20.00%
2019-11-27	0	0.500	0.495	0.500	0.410	0.630	1,108,384,600	561,080,128	0.5062	98.37	97.39	98.37	80.67	124.0	5,633,525	99.597	-3.85%
2019-11-26	0	0.520	0.510	0.520	0.495	0.830	2,660,896,449	1,874,317,668	0.7044	102.3	100.3	102.3	97.39	163.3	13,524,391	138.59	-14.75%
2019-11-25	0	0.610	0.610	0.620	0.325	0.610	2,888,432,533	1,291,603,583	0.4472	120.0	120.0	122.0	63.94	120.0	14,680,876	87.979	117.86%
2019-11-22	0	0.280	0.275	0.280	0.191	0.335	3,394,862,953	925,333,338	0.2726	55.09	54.11	55.09	37.58	65.91	17,254,882	53.627	-8.20%
2019-11-21	1	0.305	0.300	0.305	0.246	5.700	1,100,254,500	568,491,060	0.5167	60.01	59.02	60.01	48.40	1,121	5,592,203	101.66	-97.94%
2019-11-20	0	14.80	14.58	14.82	13.48	14.96	8,195,000	120,223,000	14.670	2,912	2,869	2,916	2,652	2,943	41,652	2,886.3	2.78%
2019-11-19	0	14.40	14.34	14.40	13.40	14.46	10,627,100	151,770,072	14.281	2,833	2,821	2,833	2,636	2,845	54,014	2,809.8	7.46%
2019-11-18	0	13.40	12.70	13.40	12.28	14.60	9,995,000	132,299,800	13.237	2,636	2,499	2,636	2,416	2,873	50,801	2,604.3	6.52%
2019-11-15	0	12.58	12.46	12.58	12.46	13.46	6,834,000	88,142,120	12.898	2,475	2,451	2,475	2,451	2,648	34,735	2,537.6	-3.97%
2019-11-14	0	13.10	13.12	13.18	12.20	14.72	13,871,250	191,405,780	13.799	2,577	2,581	2,593	2,400	2,896	70,503	2,714.9	-3.25%
2019-11-13	0	13.54	13.52	13.54	12.00	14.20	19,099,292	254,544,148	13.327	2,664	2,660	2,664	2,361	2,794	97,075	2,622.1	13.02%
2019-11-12	0	11.98	11.96	12.00	9.710	12.62	18,615,450	217,265,610	11.671	2,357	2,353	2,361	1,910	2,483	94,616	2,296.3	21.75%
2019-11-11	0	9.840	9.640	9.840	8.950	9.840	15,175,000	145,192,600	9.5679	1,936	1,897	1,936	1,761	1,936	77,129	1,882.5	8.13%
2019-11-08	0	9.100	9.060	9.100	6.700	9.100	14,412,000	116,042,950	8.0518	1,790	1,783	1,790	1,318	1,790	73,251	1,584.2	40.00%
2019-11-07	0	6.500	6.440	6.500	6.310	6.650	2,270,000	14,763,800	6.5039	1,279	1,267	1,279	1,241	1,308	11,538	1,279.6	1.72%
2019-11-06	0	6.390	6.340	6.390	6.040	6.680	2,600,000	16,730,800	6.4349	1,257	1,247	1,257	1,188	1,314	13,215	1,266.1	2.57%
2019-11-05	0	6.230	6.180	6.230	5.870	6.500	3,127,000	19,530,175	6.2457	1,226	1,216	1,226	1,155	1,279	15,893	1,228.8	5.59%
2019-11-04	0	5.900	5.900	5.960	5.770	5.980	3,870,550	22,746,618	5.8768	1,161	1,161	1,173	1,135	1,177	19,673	1,156.3	1.72%
2019-11-01	0	5.800	5.770	5.840	5.410	5.960	3,710,000	21,414,500	5.7721	1,141	1,135	1,149	1,064	1,173	18,857	1,135.6	5.65%
2019-10-31	0	5.490	5.410	5.500	5.260	5.530	3,104,000	16,849,300	5.4283	1,080	1,064	1,082	1,035	1,088	15,777	1,068.0	-0.18%
2019-10-30	0	5.500	5.460	5.500	5.360	5.540	2,730,000	15,007,500	5.4973	1,082	1,074	1,082	1,055	1,090	13,876	1,081.6	1.10%
2019-10-29	0	5.440	5.410	5.440	5.310	5.570	1,790,000	9,761,200	5.4532	1,070	1,064	1,070	1,045	1,096	9,098	1,072.9	0.00%
2019-10-28	0	5.440	5.380	5.440	5.040	5.650	1,420,000	7,715,700	5.4336	1,070	1,059	1,070	991.6	1,112	7,217	1,069.0	-1.09%
2019-10-25	0	5.500	5.300	5.540	5.200	5.500	3,100,000	16,658,550	5.3737	1,082	1,043	1,090	1,023	1,082	15,756	1,057.3	4.56%
2019-10-24	0	5.260	5.260	5.300	4.910	5.900	2,940,000	16,406,000	5.5803	1,035	1,035	1,043	966.0	1,161	14,943	1,097.9	-6.41%
2019-10-23	0	5.620	5.600	5.670	5.500	6.300	3,790,000	21,789,200	5.7491	1,106	1,102	1,116	1,082	1,240	19,263	1,131.1	-7.87%
2019-10-22	0	6.100	6.050	6.110	5.930	6.420	2,175,000	13,299,750	6.1148	1,200	1,190	1,202	1,167	1,263	11,055	1,203.1	-3.33%
2019-10-21	0	6.310	6.180	6.310	5.400	6.460	1,935,000	11,562,600	5.9755	1,241	1,216	1,241	1,062	1,271	9,835	1,175.7	7.31%
2019-10-18	0	5.880	5.880	5.930	5.280	6.020	2,405,000	13,935,250	5.7943	1,157	1,157	1,167	1,039	1,184	12,224	1,140.0	7.30%
2019-10-17	0	5.480	5.450	5.500	4.440	5.500	3,400,000	17,268,700	5.0790	1,078	1,072	1,082	873.6	1,082	17,281	999.29	24.26%
2019-10-16	0	4.410	4.410	4.460	4.350	4.500	3,980,000	17,555,500	4.4109	867.7	867.7	877.5	855.9	885.4	20,229	867.84	1.61%
2019-10-15	0	4.340	4.310	4.350	4.200	4.400	1,805,000	7,786,900	4.3141	853.9	848.0	855.9	826.3	865.7	9,174	848.78	3.33%
2019-10-14	0	4.200	4.190	4.200	4.000	4.600	2,000,000	8,604,500	4.3023	826.3	824.4	826.3	787.0	905.0	10,165	846.46	5.00%
2019-10-11	0	4.000	3.990	4.000	3.850	4.120	1,210,000	4,860,400	4.0169	787.0	785.0	787.0	757.5	810.6	6,150	790.31	1.27%
2019-10-10	0	3.950	3.950	4.050	3.750	4.180	2,270,000	9,117,500	4.0165	777.2	777.2	796.8	737.8	822.4	11,538	790.24	1.80%
2019-10-09	0	3.880	3.880	3.920	3.510	4.200	6,820,000	26,246,300	3.8484	763.4	763.4	771.3	690.6	826.3	34,664	757.17	-7.62%
2019-10-08	0	4.200	4.180	4.200	3.580	4.650	16,560,045	69,446,381	4.1936	826.3	822.4	826.3	704.4	914.9	84,169	825.08	25.75%
2019-10-04	0	3.340	3.330	3.350	2.580	3.350	27,380,699	80,299,397	2.9327	657.1	655.2	659.1	507.6	659.1	139,166	577.00	30.98%
2019-10-03	0	2.550	2.560	2.580	2.440	2.580	15,560,000	39,575,600	2.5434	501.7	503.7	507.6	480.1	507.6	79,086	500.41	0.00%
2019-10-02	0	2.550	2.550	2.580	2.460	2.680	12,500,699	31,884,382	2.5506	501.7	501.7	507.6	484.0	527.3	63,537	501.83	-2.67%
2019-09-30	0	2.620	2.590	2.640	2.510	2.750	10,390,000	27,201,500	2.6180	515.5	509.6	519.4	493.8	541.1	52,809	515.10	-5.42%
2019-09-27	0	2.770	2.770	2.810	2.620	3.130	7,523,000	21,166,880	2.8136	545.0	545.0	552.9	515.5	615.8	38,237	553.57	-5.14%
2019-09-26	0	2.920	2.920	2.950	2.890	3.490	7,430,000	23,080,300	3.1064	574.5	574.5	580.4	568.6	686.7	37,764	611.17	-17.98%
2019-09-25	0	3.560	3.550	3.580	3.510	4.000	3,381,000	12,459,560	3.6852	700.4	698.5	704.4	690.6	787.0	17,184	725.05	-7.53%
2019-09-24	0	3.850	3.820	3.870	3.000	4.280	3,925,000	15,417,100	3.9279	757.5	751.6	761.4	590.2	842.1	19,949	772.81	-7.00%
2019-09-23	0	4.140	4.100	4.130	4.070	7.500	8,930,226	49,718,671	5.5675	814.5	806.7	812.6	800.8	1,476	45,389	1,095.4	-48.25%
2019-09-20	0	8.000	7.120	7.200	7.120	8.900	92,265,900	746,958,612	8.0957	1,574	1,401	1,417	1,401	1,751	468,955	1,592.8	-11.11%
2019-09-19	0	9.000	8.900	9.000	8.710	9.190	6,980,000	62,080,060	8.8940	1,771	1,751	1,771	1,714	1,808	35,477	1,749.9	0.00%
2019-09-18	0	9.000	8.920	9.000	8.780	9.170	5,930,000	53,042,200	8.9447	1,771	1,755	1,771	1,727	1,804	30,140	1,759.9	0.00%
2019-09-17	0	9.000	8.900	9.010	8.900	9.190	4,864,000	43,878,772	9.0211	1,771	1,751	1,773	1,751	1,808	24,722	1,774.9	-2.07%
2019-09-16	0	9.190	9.000	9.180	8.000	9.530	6,202,200	56,098,488	9.0449	1,808	1,771	1,806	1,574	1,875	31,524	1,779.6	-3.06%
2019-09-13	0	9.480	9.320	9.480	9.200	9.750	5,080,000	48,182,000	9.4846	1,865	1,834	1,865	1,810	1,918	25,820	1,866.1	0.96%
2019-09-12	0	9.390	9.200	9.400	7.990	9.490	7,298,000	63,725,020	8.7318	1,847	1,810	1,849	1,572	1,867	37,093	1,718.0	20.38%
2019-09-11	0	7.800	7.810	8.000	5.550	9.690	13,457,600	107,845,427	8.0137	1,535	1,537	1,574	1,092	1,906	68,400	1,576.7	-16.13%
2019-09-10	0	9.300	9.250	9.300	8.830	9.300	7,174,400	65,724,429	9.1610	1,830	1,820	1,830	1,737	1,830	36,465	1,802.4	6.90%
2019-09-09	0	8.700	8.670	8.700	7.950	8.730	7,981,000	67,628,620	8.4737	1,712	1,706	1,712	1,564	1,718	40,565	1,667.2	9.85%
2019-09-06	0	7.920	7.890	7.930	7.570	7.920	6,547,000	50,867,220	7.7695	1,558	1,552	1,560	1,489	1,558	33,276	1,528.6	4.35%
2019-09-05	0	7.590	7.550	7.590	7.400	7.670	5,340,000	40,476,400	7.5799	1,493	1,485	1,493	1,456	1,509	27,141	1,491.3	2.99%
2019-09-04	0	7.370	7.320	7.370	7.170	7.410	4,982,000	36,625,100	7.3515	1,450	1,440	1,450	1,411	1,458	25,322	1,446.4	0.14%
2019-09-03	0	7.360	7.320	7.360	7.100	7.440	4,710,000	34,465,700	7.3176	1,448	1,440	1,448	1,397	1,464	23,939	1,439.7	5.29%
2019-09-02	0	6.990	6.950	6.990	6.500	7.000	5,472,000	37,289,140	6.8145	1,375	1,367	1,375	1,279	1,377	27,812	1,340.7	5.43%
2019-08-30	0	6.630	6.520	6.630	6.460	6.690	4,271,000	28,152,110	6.5915	1,304	1,283	1,304	1,271	1,316	21,708	1,296.9	3.92%
2019-08-29	0	6.380	6.300	6.370	6.140	6.440	6,515,000	41,209,550	6.3253	1,255	1,240	1,253	1,208	1,267	33,113	1,244.5	3.40%
2019-08-28	0	6.170	6.130	6.180	5.830	6.180	5,663,000	34,273,500	6.0522	1,214	1,206	1,216	1,147	1,216	28,783	1,190.8	7.49%
2019-08-27	0	5.740	5.700	5.750	5.180	5.770	7,558,000	40,824,070	5.4014	1,129	1,121	1,131	1,019	1,135	38,415	1,062.7	10.60%
2019-08-26	0	5.190	5.150	5.190	4.990	5.290	6,072,000	31,312,640	5.1569	1,021	1,013	1,021	981.8	1,041	30,862	1,014.6	4.01%
2019-08-23	0	4.990	4.960	4.990	4.940	5.070	4,184,000	20,935,365	5.0037	981.8	975.9	981.8	971.9	997.5	21,266	984.46	0.60%
2019-08-22	0	4.960	4.890	4.960	4.700	5.020	5,630,000	27,695,200	4.9192	975.9	962.1	975.9	924.7	987.7	28,615	967.85	-0.40%
2019-08-21	0	4.980	4.950	4.980	4.850	5.050	5,907,850	29,253,730	4.9517	979.8	973.9	979.8	954.2	993.6	30,028	974.23	0.81%
2019-08-20	0	4.940	4.890	4.950	4.810	5.100	5,428,000	26,748,930	4.9280	971.9	962.1	973.9	946.4	1,003	27,589	969.56	2.07%
2019-08-19	0	4.840	4.840	4.910	4.410	5.000	5,127,000	24,587,490	4.7957	952.3	952.3	966.0	867.7	983.7	26,059	943.54	10.00%
2019-08-16	0	4.400	4.400	4.420	3.970	4.450	5,404,000	22,802,740	4.2196	865.7	865.7	869.6	781.1	875.5	27,467	830.20	7.58%
2019-08-15	0	4.090	3.940	4.090	3.280	4.100	6,509,000	25,220,500	3.8747	804.7	775.2	804.7	645.3	806.7	33,083	762.34	1.74%
2019-08-14	0	4.020	3.910	4.030	3.870	4.150	6,172,000	24,934,820	4.0400	790.9	769.3	792.9	761.4	816.5	31,370	794.86	-1.71%
2019-08-13	0	4.090	4.080	4.090	3.600	4.200	8,811,000	35,374,250	4.0148	804.7	802.7	804.7	708.3	826.3	44,783	789.90	0.00%
2019-08-12	0	4.090	4.000	4.090	3.940	4.260	4,790,500	19,474,719	4.0653	804.7	787.0	804.7	775.2	838.1	24,348	799.84	4.07%
2019-08-09	0	3.930	3.880	3.980	3.610	3.940	5,820,500	21,998,650	3.7795	773.2	763.4	783.1	710.3	775.2	29,584	743.61	8.26%
2019-08-08	0	3.630	3.630	3.650	3.430	3.640	6,031,000	21,370,770	3.5435	714.2	714.2	718.1	674.8	716.2	30,653	697.17	5.22%
2019-08-07	0	3.450	3.450	3.460	3.250	3.460	3,026,000	10,110,340	3.3412	678.8	678.8	680.7	639.4	680.7	15,380	657.37	5.50%
2019-08-06	0	3.270	3.260	3.270	3.110	3.270	2,808,000	8,960,270	3.1910	643.4	641.4	643.4	611.9	643.4	14,272	627.82	6.17%
2019-08-05	0	3.080	2.990	3.090	2.900	3.120	2,963,000	8,997,010	3.0365	606.0	588.3	608.0	570.6	613.9	15,060	597.42	5.48%
2019-08-02	0	2.920	2.890	3.030	2.720	3.030	2,300,000	6,686,650	2.9072	574.5	568.6	596.1	535.2	596.1	11,690	571.99	8.15%
2019-08-01	0	2.700	2.700	2.740	2.400	2.750	2,205,000	5,830,740	2.6443	531.2	531.2	539.1	472.2	541.1	11,207	520.27	12.50%
2019-07-31	0	2.400	1.180	2.400	2.400	2.530	50,000	125,400	2.5080	472.2	232.2	472.2	472.2	497.8	254	493.44	-5.14%
2019-07-30	0	2.530	2.540	2.600	2.530	2.620	300,000	779,500	2.5983	497.8	499.7	511.5	497.8	515.5	1,525	511.22	1.61%
2019-07-29	0	2.490	2.490	2.580	2.480	2.630	3,030,000	7,847,300	2.5899	489.9	489.9	507.6	487.9	517.4	15,400	509.55	0.81%
2019-07-26	0	2.470	2.400	2.620	2.470	2.650	2,960,000	7,657,800	2.5871	486.0	472.2	515.5	486.0	521.4	15,045	509.01	0.00%
2019-07-25	0	2.470	2.450	2.530	2.450	2.600	140,000	353,800	2.5271	486.0	482.0	497.8	482.0	511.5	712	497.21	-1.59%
2019-07-24	0	2.510	2.500	2.600	2.460	2.630	2,913,000	7,498,320	2.5741	493.8	491.9	511.5	484.0	517.4	14,806	506.45	1.62%
2019-07-23	0	2.470	2.470	2.550	2.470	2.630	734,000	1,882,800	2.5651	486.0	486.0	501.7	486.0	517.4	3,731	504.68	0.82%
2019-07-22	0	2.450	2.450	2.470	2.300	2.480	3,140,000	7,583,900	2.4153	482.0	482.0	486.0	452.5	487.9	15,960	475.20	8.89%
2019-07-19	0	2.250	2.200	2.380	2.250	2.410	3,170,000	7,364,900	2.3233	442.7	432.8	468.3	442.7	474.2	16,112	457.11	-0.88%
2019-07-18	0	2.270	2.250	2.360	2.270	2.400	290,000	680,900	2.3479	446.6	442.7	464.3	446.6	472.2	1,474	461.95	-1.30%
2019-07-17	0	2.300	2.280	2.470	1.070	2.500	3,140,000	7,487,320	2.3845	452.5	448.6	486.0	210.5	491.9	15,960	469.14	4.07%
2019-07-16	0	2.210	2.190	2.390	2.200	2.400	684,000	1,591,560	2.3268	434.8	430.9	470.2	432.8	472.2	3,477	457.80	-0.45%
2019-07-15	0	2.220	2.220	2.260	1.980	2.290	3,231,000	7,163,470	2.2171	436.8	436.8	444.7	389.6	450.6	16,422	436.21	3.26%
2019-07-12	0	2.150	2.140	2.180	2.010	2.350	3,350,000	7,164,700	2.1387	423.0	421.0	428.9	395.5	462.4	17,027	420.79	2.87%
2019-07-11	0	2.090	1.990	2.030	2.000	2.090	140,000	284,300	2.0307	411.2	391.5	399.4	393.5	411.2	712	399.54	4.50%
2019-07-10	0	2.000	1.990	2.010	1.950	2.140	3,525,000	7,029,910	1.9943	393.5	391.5	395.5	383.7	421.0	17,916	392.37	1.01%
2019-07-09	0	1.980	1.950	1.970	1.900	2.050	3,530,000	6,920,600	1.9605	389.6	383.7	387.6	373.8	403.3	17,942	385.73	4.21%
2019-07-08	0	1.900	1.210	1.940	1.900	2.200	219,000	458,210	2.0923	373.8	238.1	381.7	373.8	432.8	1,113	411.65	-9.95%
2019-07-05	0	2.110	2.100	2.110	1.990	2.150	3,410,000	7,055,090	2.0689	415.1	413.2	415.1	391.5	423.0	17,332	407.06	3.94%
2019-07-04	0	2.030	2.020	2.180	1.880	2.190	3,576,000	7,222,760	2.0198	399.4	397.4	428.9	369.9	430.9	18,176	397.39	6.28%
2019-07-03	0	1.910	1.910	1.980	1.890	2.120	265,000	523,550	1.9757	375.8	375.8	389.6	371.9	417.1	1,347	388.71	1.06%
2019-07-02	0	1.890	1.830	2.110	1.790	2.290	977,000	2,053,540	2.1019	371.9	360.0	415.1	352.2	450.6	4,966	413.54	-14.09%
2019-06-28	0	2.200	2.170	2.200	1.990	2.200	1,395,000	2,900,540	2.0792	432.8	426.9	432.8	391.5	432.8	7,090	409.09	10.00%
2019-06-27	0	2.000	1.980	2.000	1.930	2.000	1,389,000	2,726,500	1.9629	393.5	389.6	393.5	379.7	393.5	7,060	386.20	3.63%
2019-06-26	0	1.930	1.930	1.950	1.830	1.920	2,485,000	4,675,870	1.8816	379.7	379.7	383.7	360.0	377.8	12,630	370.21	4.89%
2019-06-25	0	1.840	1.840	1.860	1.600	1.900	2,778,000	5,106,270	1.8381	362.0	362.0	366.0	314.8	373.8	14,120	361.64	3.37%
2019-06-24	0	1.780	1.770	1.780	1.600	1.800	2,083,000	3,645,414	1.7501	350.2	348.2	350.2	314.8	354.1	10,587	344.32	4.09%
2019-06-21	0	1.710	1.710	1.750	1.410	1.730	2,235,000	3,652,590	1.6343	336.4	336.4	344.3	277.4	340.4	11,360	321.54	14.77%
2019-06-20	0	1.490	1.490	1.550	1.190	1.600	4,160,000	6,317,200	1.5186	293.2	293.2	305.0	234.1	314.8	21,144	298.77	5.67%
2019-06-19	0	1.410	1.390	1.440	1.220	1.430	4,508,000	6,182,630	1.3715	277.4	273.5	283.3	240.0	281.3	22,913	269.84	15.57%
2019-06-18	0	1.220	1.210	1.340	1.060	1.300	2,249,000	2,848,030	1.2664	240.0	238.1	263.6	208.6	255.8	11,431	249.15	5.17%
2019-06-17	0	1.160	1.150	1.260	1.160	1.250	1,980,000	2,346,600	1.1852	228.2	226.3	247.9	228.2	245.9	10,064	233.18	6.42%
2019-06-14	0	1.090	1.190	1.250	1.060	1.250	1,300,000	1,532,400	1.1788	214.5	234.1	245.9	208.6	245.9	6,607	231.92	5.83%
2019-06-13	0	1.030	1.060	1.220	1.030	1.250	1,560,000	1,818,600	1.1658	202.7	208.6	240.0	202.7	245.9	7,929	229.36	-1.90%
2019-06-12	0	1.050	1.020	1.100	1.020	1.090	3,650,000	3,813,100	1.0447	206.6	200.7	216.4	200.7	214.5	18,552	205.54	-1.87%
2019-06-11	0	1.070	1.060	1.130	1.000	1.160	3,045,000	3,231,300	1.0612	210.5	208.6	222.3	196.7	228.2	15,477	208.79	-0.93%
2019-06-10	0	1.080	1.080	1.250	0.900	1.200	2,880,000	2,937,900	1.0201	212.5	212.5	245.9	177.1	236.1	14,638	200.70	14.89%
2019-06-06	0	0.940	1.120	1.150	0.880	1.100	7,310,000	6,973,100	0.9539	184.9	220.4	226.3	173.1	216.4	37,154	187.68	8.05%
2019-06-05	0	0.870	0.880	0.990	0.850	1.000	6,710,000	5,713,300	0.8515	171.2	173.1	194.8	167.2	196.7	34,105	167.52	-13.00%
2019-06-04	0	1.000	1.100	1.120	1.000	1.100	9,570,000	9,825,700	1.0267	196.7	216.4	220.4	196.7	216.4	48,641	202.00	1.01%
2019-06-03	0	0.990	0.980	1.050	0.990	1.050	1,170,000	1,219,300	1.0421	194.8	192.8	206.6	194.8	206.6	5,947	205.04	-4.81%
2019-05-31	0	1.040	1.040	1.050	1.040	1.090	960,000	1,036,800	1.0800	204.6	204.6	206.6	204.6	214.5	4,879	212.49	-0.95%
2019-05-30	0	1.050	1.050	1.060	0.990	1.160	12,350,000	13,107,400	1.0613	206.6	206.6	208.6	194.8	228.2	62,771	208.81	9.37%
2019-05-29	0	0.960	0.960	0.970	0.960	1.030	15,890,000	15,584,500	0.9808	188.9	188.9	190.8	188.9	202.7	80,763	192.97	-2.04%
2019-05-28	0	0.980	0.980	1.000	0.980	1.010	280,000	279,000	0.9964	192.8	192.8	196.7	192.8	198.7	1,423	196.05	-2.00%
2019-05-27	0	1.000	1.000	1.010	0.970	1.080	640,000	636,800	0.9950	196.7	196.7	198.7	190.8	212.5	3,253	195.76	3.09%
2019-05-24	0	0.970	0.960	1.040	0.960	0.980	31,820,000	30,678,300	0.9641	190.8	188.9	204.6	188.9	192.8	161,730	189.69	1.04%
2019-05-23	0	0.960	0.910	1.030	0.990	1.000	1,223,000	1,221,420	0.9987	188.9	179.0	202.7	194.8	196.7	6,216	196.49	-4.00%
2019-05-22	0	1.000	1.000	1.010	0.970	1.190	9,181,000	9,183,300	1.0003	196.7	196.7	198.7	190.8	234.1	46,664	196.80	3.09%
2019-05-21	0	0.970	0.970	1.030	0.950	1.010	19,300,000	18,814,600	0.9748	190.8	190.8	202.7	186.9	198.7	98,095	191.80	0.00%
2019-05-20	0	0.970	0.960	0.980	0.950	1.000	330,000	324,000	0.9818	190.8	188.9	192.8	186.9	196.7	1,677	193.17	-2.02%
2019-05-17	0	0.990	0.950	1.050	1.000	1.000	9,970,000	9,970,000	1.0000	194.8	186.9	206.6	196.7	196.7	50,674	196.75	-2.94%
2019-05-16	0	1.020	1.030	1.080	1.010	1.020	2,840,000	2,896,600	1.0199	200.7	202.7	212.5	198.7	200.7	14,435	200.67	0.00%
2019-05-15	0	1.020	1.020	1.040	1.010	1.050	10,120,000	10,434,200	1.0310	200.7	200.7	204.6	198.7	206.6	51,436	202.86	-0.97%
2019-05-14	0	1.030	0.810	1.160	1.030	1.080	70,000	72,600	1.0371	202.7	159.4	228.2	202.7	212.5	356	204.06	-2.83%
2019-05-10	0	1.060	1.040	1.060	1.080	1.080	22,000	23,620	1.0736	208.6	204.6	208.6	212.5	212.5	112	211.24	-1.85%
2019-05-09	0	1.080	1.080	1.120	1.080	1.100	9,370,000	10,213,300	1.0900	212.5	212.5	220.4	212.5	216.4	47,624	214.46	1.89%
2019-05-08	0	1.060	1.060	1.120	1.060	1.120	2,220,000	2,422,600	1.0913	208.6	208.6	220.4	208.6	220.4	11,283	214.70	-2.75%
2019-05-07	0	1.090	1.080	1.120	1.060	1.100	1,150,000	1,253,300	1.0898	214.5	212.5	220.4	208.6	216.4	5,845	214.42	2.83%
2019-05-06	0	1.060	1.060	1.080	1.060	1.130	2,406,000	2,582,940	1.0735	208.6	208.6	212.5	208.6	222.3	12,229	211.22	-4.50%
2019-05-03	0	1.110	1.110	1.140	1.080	1.160	2,725,000	3,038,850	1.1152	218.4	218.4	224.3	212.5	228.2	13,850	219.41	0.91%
2019-05-02	0	1.100	1.100	1.140	1.100	1.180	2,380,000	2,639,300	1.1089	216.4	216.4	224.3	216.4	232.2	12,097	218.18	-1.79%
2019-04-30	0	1.120	1.120	1.150	0.990	1.150	730,000	809,600	1.1090	220.4	220.4	226.3	194.8	226.3	3,710	218.20	3.70%
2019-04-29	0	1.080	1.080	1.110	1.080	1.160	2,860,000	3,177,300	1.1109	212.5	212.5	218.4	212.5	228.2	14,536	218.58	-1.82%
2019-04-26	0	1.100	1.100	1.170	1.100	1.130	1,990,000	2,210,700	1.1109	216.4	216.4	230.2	216.4	222.3	10,114	218.57	-0.90%
2019-04-25	0	1.110	1.110	1.120	1.100	1.180	3,000,000	3,368,700	1.1229	218.4	218.4	220.4	216.4	232.2	15,248	220.93	0.91%
2019-04-24	0	1.100	1.100	1.120	1.100	1.160	2,070,000	2,324,800	1.1231	216.4	216.4	220.4	216.4	228.2	10,521	220.97	0.00%
2019-04-23	0	1.100	1.100	1.160	1.100	1.160	2,110,000	2,352,800	1.1151	216.4	216.4	228.2	216.4	228.2	10,724	219.39	-1.79%
2019-04-18	0	1.120	1.120	1.140	1.100	1.160	2,190,000	2,458,600	1.1226	220.4	220.4	224.3	216.4	228.2	11,131	220.88	1.82%
2019-04-17	0	1.100	1.100	1.120	1.070	1.160	2,115,000	2,331,550	1.1024	216.4	216.4	220.4	210.5	228.2	10,750	216.89	0.92%
2019-04-16	0	1.090	1.090	1.160	1.080	1.100	2,020,000	2,201,800	1.0900	214.5	214.5	228.2	212.5	216.4	10,267	214.46	-0.91%
2019-04-15	0	1.100	1.100	1.160	1.070	1.110	113,000	122,270	1.0820	216.4	216.4	228.2	210.5	218.4	574	212.89	0.92%
2019-04-12	0	1.090	1.090	1.120	1.090	1.150	2,226,000	2,469,480	1.1094	214.5	214.5	220.4	214.5	226.3	11,314	218.27	0.00%
2019-04-11	0	1.090	1.090	1.160	1.080	1.100	2,230,000	2,430,200	1.0898	214.5	214.5	228.2	212.5	216.4	11,334	214.41	-0.91%
2019-04-10	0	1.100	1.100	1.150	1.100	1.150	745,000	841,050	1.1289	216.4	216.4	226.3	216.4	226.3	3,787	222.11	0.92%
2019-04-09	0	1.090	1.100	1.150	0.620	1.130	269,000	287,600	1.0691	214.5	216.4	226.3	122.0	222.3	1,367	210.35	-1.80%
2019-04-08	0	1.110	1.110	1.150	1.100	1.150	160,000	175,500	1.0969	218.4	218.4	226.3	216.4	226.3	813	215.81	0.91%
2019-04-04	0	1.100	1.100	1.150	0.940	1.190	1,569,000	1,751,920	1.1166	216.4	216.4	226.3	184.9	234.1	7,975	219.69	11.11%
2019-04-03	0	0.990	0.990	1.060	0.920	1.210	2,221,000	2,512,720	1.1313	194.8	194.8	208.6	181.0	238.1	11,289	222.59	-13.16%
2019-04-02	0	1.140	1.140	1.190	1.120	1.180	410,000	471,500	1.1500	224.3	224.3	234.1	220.4	232.2	2,084	226.26	1.79%
2019-04-01	0	1.120	1.120	1.150	1.110	1.140	1,240,000	1,398,300	1.1277	220.4	220.4	226.3	218.4	224.3	6,302	221.87	1.82%
2019-03-29	0	1.100	1.090	1.140	1.100	1.150	303,000	341,620	1.1275	216.4	214.5	224.3	216.4	226.3	1,540	221.83	-2.65%
2019-03-28	0	1.130	1.130	1.160	1.080	1.170	629,000	718,620	1.1425	222.3	222.3	228.2	212.5	230.2	3,197	224.78	4.63%
2019-03-27	0	1.080	1.080	1.120	1.070	1.160	900,000	1,012,700	1.1252	212.5	212.5	220.4	210.5	228.2	4,574	221.39	0.93%
2019-03-26	0	1.070	1.080	1.110	1.020	1.120	4,745,000	5,181,760	1.0920	210.5	212.5	218.4	200.7	220.4	24,117	214.86	-2.73%
2019-03-25	0	1.100	1.100	1.140	1.070	1.160	2,180,000	2,425,200	1.1125	216.4	216.4	224.3	210.5	228.2	11,080	218.88	-0.90%
2019-03-22	0	1.110	1.110	1.160	1.110	1.170	210,000	239,000	1.1381	218.4	218.4	228.2	218.4	230.2	1,067	223.92	-2.63%
2019-03-21	0	1.140	1.140	1.160	1.100	1.180	510,000	589,900	1.1567	224.3	224.3	228.2	216.4	232.2	2,592	227.57	4.59%
2019-03-20	0	1.090	1.080	1.180	1.060	1.190	8,551,000	9,263,310	1.0833	214.5	212.5	232.2	208.6	234.1	43,462	213.14	-1.80%
2019-03-19	0	1.110	1.110	1.180	1.030	1.160	887,000	993,790	1.1204	218.4	218.4	232.2	202.7	228.2	4,508	220.44	6.73%
2019-03-18	0	1.040	1.040	1.090	1.000	1.190	11,010,000	11,428,590	1.0380	204.6	204.6	214.5	196.7	234.1	55,960	204.23	-7.14%
2019-03-15	0	1.120	1.120	1.170	1.070	1.190	1,869,000	2,111,040	1.1295	220.4	220.4	230.2	210.5	234.1	9,499	222.23	5.66%
2019-03-14	0	1.060	1.040	1.060	0.540	1.200	7,481,000	8,093,270	1.0818	208.6	204.6	208.6	106.2	236.1	38,023	212.85	-18.46%
2019-03-13	0	1.300	1.300	1.310	1.280	1.350	2,075,000	2,693,910	1.2983	255.8	255.8	257.7	251.8	265.6	10,546	255.43	-1.52%
2019-03-12	0	1.320	1.330	1.350	1.150	1.350	7,396,930	9,696,749	1.3109	259.7	261.7	265.6	226.3	265.6	37,596	257.92	10.00%
2019-03-11	0	1.200	1.200	1.210	0.990	1.220	12,651,000	14,323,140	1.1322	236.1	236.1	238.1	194.8	240.0	64,301	222.75	16.50%
2019-03-08	0	1.030	1.030	1.040	0.900	1.040	19,822,000	20,094,420	1.0137	202.7	202.7	204.6	177.1	204.6	100,748	199.45	8.42%
2019-03-07	0	0.950	0.960	0.990	0.880	1.000	5,359,000	5,113,510	0.9542	186.9	188.9	194.8	173.1	196.7	27,238	187.74	4.40%
2019-03-06	0	0.910	0.910	0.940	0.810	0.940	10,733,000	9,293,720	0.8659	179.0	179.0	184.9	159.4	184.9	54,552	170.36	-2.15%
2019-03-05	0	0.930	0.930	0.960	0.880	0.970	10,315,000	9,400,760	0.9114	183.0	183.0	188.9	173.1	190.8	52,427	179.31	-3.12%
2019-03-04	0	0.960	0.960	0.970	0.770	0.970	72,697,000	65,478,970	0.9007	188.9	188.9	190.8	151.5	190.8	369,493	177.21	24.68%
2019-03-01	0	0.770	0.770	0.790	0.730	0.800	8,499,000	6,620,750	0.7790	151.5	151.5	155.4	143.6	157.4	43,197	153.27	4.05%
2019-02-28	0	0.740	0.740	0.780	0.720	0.790	5,550,000	4,116,490	0.7417	145.6	145.6	153.5	141.7	155.4	28,209	145.93	1.37%
2019-02-27	0	0.730	0.730	0.750	0.690	0.760	9,231,000	6,689,470	0.7247	143.6	143.6	147.6	135.8	149.5	46,918	142.58	-3.95%
2019-02-26	0	0.760	0.760	0.770	0.670	0.790	6,897,000	4,919,390	0.7133	149.5	149.5	151.5	131.8	155.4	35,055	140.33	4.11%
2019-02-25	0	0.730	0.730	0.750	0.660	0.780	3,558,000	2,539,780	0.7138	143.6	143.6	147.6	129.9	153.5	18,084	140.44	-1.35%
2019-02-22	0	0.740	0.740	0.750	0.670	0.740	3,712,000	2,629,040	0.7083	145.6	145.6	147.6	131.8	145.6	18,867	139.35	7.25%
2019-02-21	0	0.690	0.680	0.690	0.600	0.700	128,644,000	89,924,320	0.6990	135.8	133.8	135.8	118.0	137.7	653,852	137.53	15.00%
2019-02-20	0	0.600	0.600	0.650	0.600	0.660	2,240,000	1,399,860	0.6249	118.0	118.0	127.9	118.0	129.9	11,385	122.96	0.00%
2019-02-19	0	0.600	0.600	0.630	0.570	0.690	2,185,000	1,361,720	0.6232	118.0	118.0	124.0	112.1	135.8	11,106	122.62	0.00%
2019-02-18	0	0.600	0.580	0.600	0.495	0.610	2,972,000	1,747,810	0.5881	118.0	114.1	118.0	97.39	120.0	15,106	115.71	17.65%
2019-02-15	0	0.510	0.510	0.530	0.460	0.610	80,806,000	40,113,150	0.4964	100.3	100.3	104.3	90.50	120.0	410,708	97.668	4.08%
2019-02-14	0	0.490	0.490	0.495	0.440	0.490	42,688,000	20,164,460	0.4724	96.41	96.41	97.39	86.57	96.41	216,968	92.938	2.08%
2019-02-13	0	0.480	0.440	0.480	0.435	0.480	2,006,000	924,875	0.4611	94.44	86.57	94.44	85.59	94.44	10,196	90.712	10.34%
2019-02-12	0	0.435	0.435	0.445	0.410	0.445	2,027,000	876,515	0.4324	85.59	85.59	87.55	80.67	87.55	10,303	85.078	2.35%
2019-02-11	0	0.425	0.410	0.425	0.410	0.430	1,984,000	843,035	0.4249	83.62	80.67	83.62	80.67	84.60	10,084	83.602	3.66%
2019-02-08	0	0.410	0.410	0.430	0.410	0.430	1,903,000	805,525	0.4233	80.67	80.67	84.60	80.67	84.60	9,672	83.282	-1.20%
2019-02-04	0	0.415	0.410	0.465	0.410	0.465	2,241,000	974,265	0.4347	81.65	80.67	91.49	80.67	91.49	11,390	85.535	2.47%
2019-02-01	0	0.405	0.395	0.410	0.370	0.405	2,144,000	862,915	0.4025	79.68	77.72	80.67	72.80	79.68	10,897	79.187	10.96%
2019-01-31	0	0.365	0.340	0.365	0.360	0.375	1,984,000	731,625	0.3688	71.81	66.89	71.81	70.83	73.78	10,084	72.553	0.00%
2019-01-30	0	0.365	0.355	0.365	0.360	0.375	2,062,000	757,715	0.3675	71.81	69.85	71.81	70.83	73.78	10,480	72.298	0.00%
2019-01-29	0	0.365	0.355	0.370	0.350	0.365	3,448,000	1,236,875	0.3587	71.81	69.85	72.80	68.86	71.81	17,525	70.578	1.39%
2019-01-28	0	0.360	0.340	0.360	0.350	0.365	2,487,000	893,975	0.3595	70.83	66.89	70.83	68.86	71.81	12,641	70.723	1.41%
2019-01-25	0	0.355	0.345	0.355	0.345	0.360	2,041,000	704,845	0.3453	69.85	67.88	69.85	67.88	70.83	10,374	67.946	1.43%
2019-01-24	0	0.350	0.340	0.350	0.330	0.355	1,902,000	665,160	0.3497	68.86	66.89	68.86	64.93	69.85	9,667	68.806	1.45%
2019-01-23	0	0.345	0.345	0.355	0.345	0.370	2,918,000	1,034,545	0.3545	67.88	67.88	69.85	67.88	72.80	14,831	69.755	-4.17%
2019-01-22	0	0.360	0.345	0.360	0.350	0.365	2,004,000	708,440	0.3535	70.83	67.88	70.83	68.86	71.81	10,186	69.553	4.35%
2019-01-21	0	0.345	0.340	0.365	0.335	0.370	2,017,000	720,605	0.3573	67.88	66.89	71.81	65.91	72.80	10,252	70.291	2.99%
2019-01-18	0	0.335	0.335	0.350	0.335	0.375	31,220,000	11,155,090	0.3573	65.91	65.91	68.86	65.91	73.78	158,680	70.299	-5.63%
2019-01-17	0	0.355	0.355	0.365	0.355	0.380	2,367,000	865,070	0.3655	69.85	69.85	71.81	69.85	74.76	12,031	71.906	-1.39%
2019-01-16	0	0.360	0.360	0.375	0.360	0.400	2,782,000	1,037,905	0.3731	70.83	70.83	73.78	70.83	78.70	14,140	73.402	-1.37%
2019-01-15	0	0.365	0.365	0.375	0.365	0.400	1,977,000	746,785	0.3777	71.81	71.81	73.78	71.81	78.70	10,048	74.319	-1.35%
2019-01-14	0	0.370	0.370	0.400	0.370	0.410	1,927,000	729,180	0.3784	72.80	72.80	78.70	72.80	80.67	9,794	74.450	-1.33%
2019-01-11	0	0.375	0.375	0.405	0.370	0.400	2,317,000	866,235	0.3739	73.78	73.78	79.68	72.80	78.70	11,776	73.556	0.00%
2019-01-10	0	0.375	0.375	0.395	0.355	0.395	2,004,000	775,465	0.3870	73.78	73.78	77.72	69.85	77.72	10,186	76.133	4.17%
2019-01-09	0	0.360	0.360	0.400	0.345	0.400	2,684,000	948,655	0.3534	70.83	70.83	78.70	67.88	78.70	13,642	69.540	-4.00%
2019-01-08	0	0.375	0.370	0.405	0.360	0.405	1,641,000	624,790	0.3807	73.78	72.80	79.68	70.83	79.68	8,341	74.909	2.74%
2019-01-07	0	0.365	0.365	0.400	0.340	0.405	2,068,000	781,290	0.3778	71.81	71.81	78.70	66.89	79.68	10,511	74.331	-3.95%
2019-01-04	0	0.380	0.380	0.405	0.370	0.410	2,002,000	810,000	0.4046	74.76	74.76	79.68	72.80	80.67	10,175	79.603	0.00%
2019-01-03	0	0.380	0.370	0.385	0.370	0.380	5,646,000	2,090,400	0.3702	74.76	72.80	75.75	72.80	74.76	28,697	72.845	0.00%
2019-01-02	0	0.380	0.375	0.390	0.370	0.385	2,689,000	1,017,685	0.3785	74.76	73.78	76.73	72.80	75.75	13,667	74.462	0.00%
2018-12-31	0	0.380	0.375	0.380	0.375	0.390	1,993,000	768,825	0.3858	74.76	73.78	74.76	73.78	76.73	10,130	75.898	1.33%
2018-12-28	0	0.375	0.375	0.385	0.370	0.385	3,294,000	1,251,715	0.3800	73.78	73.78	75.75	72.80	75.75	16,742	74.764	1.35%
2018-12-27	0	0.370	0.370	0.375	0.345	0.380	2,863,000	1,043,690	0.3645	72.80	72.80	73.78	67.88	74.76	14,552	71.723	5.71%
2018-12-24	0	0.350	0.330	0.350	0.340	0.350	11,390,000	3,969,500	0.3485	68.86	64.93	68.86	66.89	68.86	57,891	68.568	6.06%
2018-12-21	0	0.330	0.325	0.330	0.305	0.330	20,419,000	6,303,340	0.3087	64.93	63.94	64.93	60.01	64.93	103,783	60.736	6.45%
2018-12-20	0	0.310	0.305	0.315	0.295	0.310	35,639,000	10,959,720	0.3075	60.99	60.01	61.98	58.04	60.99	181,140	60.504	1.64%
2018-12-19	0	0.305	0.305	0.315	0.305	0.315	745,000	231,895	0.3113	60.01	60.01	61.98	60.01	61.98	3,787	61.241	0.00%
2018-12-18	0	0.305	0.300	0.310	0.305	0.315	4,895,000	1,501,210	0.3067	60.01	59.02	60.99	60.01	61.98	24,880	60.339	1.67%
2018-12-17	0	0.300	0.295	0.305	0.295	0.330	68,997,000	20,741,175	0.3006	59.02	58.04	60.01	58.04	64.93	350,687	59.144	-14.29%
2018-12-14	0	0.350	0.330	0.360	0.325	0.350	1,770,000	587,935	0.3322	68.86	64.93	70.83	63.94	68.86	8,996	65.353	1.45%
2018-12-13	0	0.345	0.330	0.345	0.320	0.345	1,400,000	455,500	0.3254	67.88	64.93	67.88	62.96	67.88	7,116	64.013	0.00%
2018-12-12	0	0.345	0.310	0.345	0.310	0.360	1,472,000	462,055	0.3139	67.88	60.99	67.88	60.99	70.83	7,482	61.758	-2.82%
2018-12-11	0	0.355	0.300	0.355	0.305	0.360	1,722,000	534,535	0.3104	69.85	59.02	69.85	60.01	70.83	8,752	61.074	14.52%
2018-12-10	0	0.310	0.280	0.310	0.300	0.330	1,506,000	472,850	0.3140	60.99	55.09	60.99	59.02	64.93	7,654	61.774	-13.89%
2018-12-07	0	0.360	0.360	0.385	0.360	0.430	1,499,000	569,495	0.3799	70.83	70.83	75.75	70.83	84.60	7,619	74.748	-7.69%
2018-12-06	0	0.390	0.360	0.400	0.390	0.390	1,500,000	585,000	0.3900	76.73	70.83	78.70	76.73	76.73	7,624	76.732	-4.88%
2018-12-05	0	0.410	0.360	0.410	0.420	0.430	1,501,000	630,430	0.4200	80.67	70.83	80.67	82.63	84.60	7,629	82.635	5.13%
2018-12-04	0	0.390	0.360	0.390	0.385	0.420	1,356,000	528,925	0.3901	76.73	70.83	76.73	75.75	82.63	6,892	76.744	8.33%
2018-12-03	0	0.360	0.310	0.360	0.355	0.360	1,501,000	532,860	0.3550	70.83	60.99	70.83	69.85	70.83	7,629	69.846	0.00%
2018-11-30	0	0.360	0.320	0.360	0.355	0.360	571,000	202,715	0.3550	70.83	62.96	70.83	69.85	70.83	2,902	69.849	4.35%
2018-11-29	0	0.345	0.315	0.345	0.310	0.345	1,718,000	584,230	0.3401	67.88	61.98	67.88	60.99	67.88	8,732	66.907	0.00%
2018-11-28	0	0.345	0.335	0.345	0.345	0.365	14,929,000	5,226,570	0.3501	67.88	65.91	67.88	67.88	71.81	75,879	68.881	-5.48%
2018-11-27	0	0.365	0.335	0.365	0.360	0.365	1,298,000	467,285	0.3600	71.81	65.91	71.81	70.83	71.81	6,597	70.830	0.00%
2018-11-26	0	0.365	0.340	0.365	0.335	0.380	1,556,000	582,560	0.3744	71.81	66.89	71.81	65.91	74.76	7,909	73.662	-2.67%
2018-11-23	0	0.375	0.330	0.375	0.370	0.380	3,530,000	1,306,350	0.3701	73.78	64.93	73.78	72.80	74.76	17,942	72.811	-2.60%
2018-11-22	0	0.385	0.335	0.385	0.380	0.385	1,501,000	570,385	0.3800	75.75	65.91	75.75	74.76	75.75	7,629	74.765	0.00%
2018-11-21	0	0.385	0.350	0.385	0.380	0.385	1,500,000	577,455	0.3850	75.75	68.86	75.75	74.76	75.75	7,624	75.742	0.00%
2018-11-20	0	0.385	0.330	0.390	0.385	0.390	1,508,000	583,620	0.3870	75.75	64.93	76.73	75.75	76.73	7,665	76.145	1.32%
2018-11-19	0	0.380	0.330	0.380	0.355	0.390	1,497,000	531,615	0.3551	74.76	64.93	74.76	69.85	76.73	7,609	69.869	4.11%
2018-11-16	0	0.365	0.320	0.365	0.330	0.370	2,259,000	747,595	0.3309	71.81	62.96	71.81	64.93	72.80	11,482	65.112	-2.67%
2018-11-15	0	0.375	0.340	0.375	-	-	0	0	-	73.78	66.89	73.78	-	-	0	-	0.00%
2018-11-14	0	0.375	0.350	0.375	0.360	0.375	1,034,000	381,970	0.3694	73.78	68.86	73.78	70.83	73.78	5,255	72.681	0.00%
2018-11-13	0	0.375	0.340	0.380	0.375	0.375	1,000,000	375,000	0.3750	73.78	66.89	74.76	73.78	73.78	5,083	73.780	0.00%
2018-11-12	0	0.375	0.345	0.380	0.375	0.375	1,000,000	375,000	0.3750	73.78	67.88	74.76	73.78	73.78	5,083	73.780	1.35%
2018-11-09	0	0.370	0.345	0.375	0.370	0.370	1,000,000	370,000	0.3700	72.80	67.88	73.78	72.80	72.80	5,083	72.797	0.00%
2018-11-08	0	0.370	0.335	0.370	0.355	0.390	330,000	120,040	0.3638	72.80	65.91	72.80	69.85	76.73	1,677	71.569	-5.13%
2018-11-07	0	0.390	0.365	0.395	0.390	0.390	1,000,000	390,000	0.3900	76.73	71.81	77.72	76.73	76.73	5,083	76.732	-1.27%
2018-11-06	0	0.395	0.370	0.395	0.365	0.395	21,000	7,695	0.3664	77.72	72.80	77.72	71.81	77.72	107	72.094	-1.25%
2018-11-05	0	0.400	0.370	0.415	0.370	0.400	5,732,000	2,221,765	0.3876	78.70	72.80	81.65	72.80	78.70	29,134	76.261	1.27%
2018-11-02	0	0.395	0.375	0.395	0.395	0.395	1,000,000	395,000	0.3950	77.72	73.78	77.72	77.72	77.72	5,083	77.715	-1.25%
2018-11-01	0	0.400	0.365	0.400	0.395	0.400	1,001,000	395,400	0.3950	78.70	71.81	78.70	77.72	78.70	5,088	77.716	0.00%
2018-10-31	0	0.400	0.360	0.400	0.395	0.400	1,002,000	395,800	0.3950	78.70	70.83	78.70	77.72	78.70	5,093	77.717	3.90%
2018-10-30	0	0.385	0.365	0.395	0.380	0.395	1,098,000	421,615	0.3840	75.75	71.81	77.72	74.76	77.72	5,581	75.548	-3.75%
2018-10-29	0	0.400	0.370	0.400	0.365	0.400	13,076,000	5,047,070	0.3860	78.70	72.80	78.70	71.81	78.70	66,461	75.941	0.00%
2018-10-26	0	0.400	0.375	0.405	0.400	0.400	2,979,000	1,191,600	0.4000	78.70	73.78	79.68	78.70	78.70	15,141	78.699	0.00%
2018-10-25	0	0.400	0.370	0.400	0.400	0.400	7,300,000	2,920,000	0.4000	78.70	72.80	78.70	78.70	78.70	37,103	78.699	1.27%
2018-10-24	0	0.395	0.370	0.395	0.390	0.400	9,881,000	3,899,055	0.3946	77.72	72.80	77.72	76.73	78.70	50,222	77.637	-1.25%
2018-10-23	0	0.400	0.365	0.400	0.385	0.410	9,760,000	3,944,000	0.4041	78.70	71.81	78.70	75.75	80.67	49,607	79.506	3.90%
2018-10-22	0	0.385	0.380	0.385	0.365	0.400	22,532,000	8,916,340	0.3957	75.75	74.76	75.75	71.81	78.70	114,522	77.857	-2.53%
2018-10-19	0	0.395	0.370	0.395	0.365	0.410	10,823,000	4,322,310	0.3994	77.72	72.80	77.72	71.81	80.67	55,009	78.574	-3.66%
2018-10-18	0	0.410	0.380	0.410	0.390	0.415	10,485,000	4,240,425	0.4044	80.67	74.76	80.67	76.73	81.65	53,292	79.570	3.80%
2018-10-16	0	0.395	0.360	0.400	0.395	0.395	4,200,000	1,659,000	0.3950	77.72	70.83	78.70	77.72	77.72	21,347	77.715	-1.25%
2018-10-15	0	0.400	0.400	0.410	0.390	0.410	1,237,000	504,490	0.4078	78.70	78.70	80.67	76.73	80.67	6,287	80.240	2.56%
2018-10-12	0	0.390	0.390	0.410	0.380	0.415	20,508,000	8,469,555	0.4130	76.73	76.73	80.67	74.76	81.65	104,235	81.255	2.63%
2018-10-11	0	0.380	0.380	0.390	0.340	0.380	12,289,000	4,541,635	0.3696	74.76	74.76	76.73	66.89	74.76	62,461	72.712	4.11%
2018-10-10	0	0.365	0.350	0.375	0.335	0.385	12,537,000	4,619,535	0.3685	71.81	68.86	73.78	65.91	75.75	63,721	72.496	5.80%
2018-10-09	0	0.345	0.330	0.345	0.320	0.350	3,869,000	1,336,990	0.3456	67.88	64.93	67.88	62.96	68.86	19,665	67.989	-1.43%
2018-10-08	0	0.350	0.325	0.350	0.315	0.360	1,015,000	327,780	0.3229	68.86	63.94	68.86	61.98	70.83	5,159	63.537	-1.41%
2018-10-05	0	0.355	0.325	0.355	0.355	0.360	1,000,000	355,150	0.3552	69.85	63.94	69.85	69.85	70.83	5,083	69.875	-1.39%
2018-10-04	0	0.360	0.305	0.360	0.350	0.360	1,011,000	363,850	0.3599	70.83	60.01	70.83	68.86	70.83	5,139	70.808	10.77%
2018-10-03	0	0.325	0.305	0.325	0.270	0.340	18,786,000	5,303,935	0.2823	63.94	60.01	63.94	53.12	66.89	95,483	55.549	8.33%
2018-10-02	0	0.300	0.280	0.300	0.270	0.305	7,976,000	2,305,905	0.2891	59.02	55.09	59.02	53.12	60.01	40,539	56.881	3.45%
2018-09-28	0	0.290	0.275	0.290	0.265	0.295	8,736,000	2,419,525	0.2770	57.06	54.11	57.06	52.14	58.04	44,402	54.491	1.75%
2018-09-27	0	0.285	0.270	0.290	0.250	0.295	25,176,000	6,899,760	0.2741	56.07	53.12	57.06	49.19	58.04	127,961	53.921	3.64%
2018-09-26	0	0.275	0.265	0.280	0.265	0.365	2,465,000	759,325	0.3080	54.11	52.14	55.09	52.14	71.81	12,529	60.607	-19.12%
2018-09-24	0	0.340	0.340	0.360	0.340	0.370	1,046,000	380,985	0.3642	66.89	66.89	70.83	66.89	72.80	5,316	71.662	-8.11%
2018-09-21	0	0.370	0.345	0.370	0.340	0.380	1,108,000	404,470	0.3650	72.80	67.88	72.80	66.89	74.76	5,632	71.822	1.37%
2018-09-20	0	0.365	0.345	0.365	0.345	0.365	1,203,000	435,370	0.3619	71.81	67.88	71.81	67.88	71.81	6,114	71.204	2.82%
2018-09-19	0	0.355	0.340	0.355	0.335	0.355	1,250,000	441,285	0.3530	69.85	66.89	69.85	65.91	69.85	6,353	69.458	1.43%
2018-09-18	0	0.350	0.335	0.350	0.340	0.375	1,259,000	440,530	0.3499	68.86	65.91	68.86	66.89	73.78	6,399	68.843	-2.78%
2018-09-17	0	0.360	0.345	0.370	0.360	0.395	1,041,000	394,795	0.3792	70.83	67.88	72.80	70.83	77.72	5,291	74.616	1.41%
2018-09-14	0	0.355	0.355	0.390	0.355	0.390	1,352,000	519,485	0.3842	69.85	69.85	76.73	69.85	76.73	6,872	75.597	-10.13%
2018-09-13	0	0.395	0.360	0.395	0.380	0.410	2,890,000	1,178,450	0.4078	77.72	70.83	77.72	74.76	80.67	14,689	80.228	8.22%
2018-09-12	0	0.365	0.365	0.385	0.365	0.410	20,050,000	8,104,005	0.4042	71.81	71.81	75.75	71.81	80.67	101,907	79.524	-6.41%
2018-09-11	0	0.390	0.360	0.390	0.360	0.390	1,031,000	396,565	0.3846	76.73	70.83	76.73	70.83	76.73	5,240	75.677	0.00%
2018-09-10	0	0.390	0.360	0.390	0.390	0.390	45,000	17,550	0.3900	76.73	70.83	76.73	76.73	76.73	229	76.732	-1.27%
2018-09-07	0	0.395	0.355	0.395	0.390	0.395	1,003,000	391,185	0.3900	77.72	69.85	77.72	76.73	77.72	5,098	76.735	-1.25%
2018-09-06	0	0.400	0.360	0.405	0.400	0.400	1,000,000	400,000	0.4000	78.70	70.83	79.68	78.70	78.70	5,083	78.699	-1.23%
2018-09-05	0	0.405	0.355	0.405	0.405	0.405	1,000,000	405,000	0.4050	79.68	69.85	79.68	79.68	79.68	5,083	79.683	0.00%
2018-09-04	0	0.405	0.355	0.405	0.400	0.410	1,502,000	600,820	0.4000	79.68	69.85	79.68	78.70	80.67	7,634	78.702	0.00%
2018-09-03	0	0.405	0.360	0.405	0.360	0.410	998,000	398,675	0.3995	79.68	70.83	79.68	70.83	80.67	5,072	78.596	0.00%
2018-08-31	0	0.405	0.370	0.405	0.400	0.405	1,001,000	400,405	0.4000	79.68	72.80	79.68	78.70	79.68	5,088	78.700	0.00%
2018-08-30	0	0.405	0.370	0.405	0.400	0.405	1,002,000	400,810	0.4000	79.68	72.80	79.68	78.70	79.68	5,093	78.701	1.25%
2018-08-29	0	0.400	0.375	0.410	0.400	0.405	1,000,000	402,500	0.4025	78.70	73.78	80.67	78.70	79.68	5,083	79.191	-1.23%
2018-08-28	0	0.405	0.370	0.410	0.400	0.410	1,011,000	408,905	0.4045	79.68	72.80	80.67	78.70	80.67	5,139	79.576	0.00%
2018-08-27	0	0.405	0.370	0.405	0.400	0.405	1,008,000	403,205	0.4000	79.68	72.80	79.68	78.70	79.68	5,123	78.700	0.00%
2018-08-24	0	0.405	0.385	0.405	0.400	0.405	1,004,000	401,610	0.4000	79.68	75.75	79.68	78.70	79.68	5,103	78.701	1.25%
2018-08-23	0	0.400	0.390	0.400	0.395	0.420	1,002,000	400,070	0.3993	78.70	76.73	78.70	77.72	82.63	5,093	78.556	0.00%
2018-08-22	0	0.400	0.395	0.405	0.375	0.420	1,505,000	623,875	0.4145	78.70	77.72	79.68	73.78	82.63	7,649	81.559	1.27%
2018-08-21	0	0.395	0.390	0.400	0.395	0.410	8,445,000	3,409,415	0.4037	77.72	76.73	78.70	77.72	80.67	42,923	79.431	-2.47%
2018-08-20	0	0.405	0.390	0.410	0.395	0.410	1,289,000	515,190	0.3997	79.68	76.73	80.67	77.72	80.67	6,552	78.637	0.00%
2018-08-17	0	0.405	0.400	0.410	0.375	0.420	1,011,000	405,240	0.4008	79.68	78.70	80.67	73.78	82.63	5,139	78.863	0.00%
2018-08-16	0	0.405	0.415	0.420	0.400	0.415	1,033,000	416,245	0.4029	79.68	81.65	82.63	78.70	81.65	5,250	79.279	0.00%
2018-08-15	0	0.405	0.390	0.405	0.410	0.410	50,000	20,500	0.4100	79.68	76.73	79.68	80.67	80.67	254	80.667	-3.57%
2018-08-14	0	0.420	0.390	0.420	0.415	0.420	55,000	22,850	0.4155	82.63	76.73	82.63	81.65	82.63	280	81.740	0.00%
2018-08-13	0	0.420	0.385	0.420	0.390	0.420	52,000	20,340	0.3912	82.63	75.75	82.63	76.73	82.63	264	76.959	1.20%
2018-08-10	0	0.415	0.380	0.415	0.380	0.425	89,000	34,305	0.3854	81.65	74.76	81.65	74.76	83.62	452	75.836	-2.35%
2018-08-09	0	0.425	0.415	0.425	0.380	0.425	76,000	29,425	0.3872	83.62	81.65	83.62	74.76	83.62	386	76.175	6.25%
2018-08-08	0	0.400	0.375	0.400	0.380	0.405	52,000	19,805	0.3809	78.70	73.78	78.70	74.76	79.68	264	74.934	2.56%
2018-08-07	0	0.390	0.390	0.400	0.390	0.410	3,742,000	1,498,280	0.4004	76.73	76.73	78.70	76.73	80.67	19,019	78.777	0.00%
2018-08-06	0	0.390	0.375	0.390	0.375	0.500	2,704,000	1,199,610	0.4436	76.73	73.78	76.73	73.78	98.37	13,743	87.286	-3.70%
2018-08-03	0	0.405	0.395	0.405	0.400	0.410	3,205,000	1,294,525	0.4039	79.68	77.72	79.68	78.70	80.67	16,290	79.468	-1.22%
2018-08-02	0	0.410	0.395	0.420	0.395	0.430	4,575,000	1,862,920	0.4072	80.67	77.72	82.63	77.72	84.60	23,253	80.115	-3.53%
2018-08-01	0	0.425	0.410	0.450	0.410	0.425	70,000	29,000	0.4143	83.62	80.67	88.54	80.67	83.62	356	81.510	0.00%
2018-07-31	0	0.425	0.410	0.425	0.405	0.460	196,000	89,150	0.4548	83.62	80.67	83.62	79.68	90.50	996	89.490	-7.61%
2018-07-30	0	0.460	0.405	0.470	0.405	0.465	93,000	39,515	0.4249	90.50	79.68	92.47	79.68	91.49	473	83.597	-1.08%
2018-07-27	0	0.465	0.385	0.465	0.430	0.470	51,000	23,890	0.4684	91.49	75.75	91.49	84.60	92.47	259	92.163	8.14%
2018-07-26	0	0.430	0.370	0.430	0.430	0.430	50,000	21,500	0.4300	84.60	72.80	84.60	84.60	84.60	254	84.602	1.18%
2018-07-25	0	0.425	0.370	0.430	0.425	0.425	72,000	30,600	0.4250	83.62	72.80	84.60	83.62	83.62	366	83.618	0.00%
2018-07-24	0	0.425	0.415	0.425	0.415	0.425	51,000	21,665	0.4248	83.62	81.65	83.62	81.65	83.62	259	83.579	2.41%
2018-07-23	0	0.415	0.375	0.415	0.410	0.420	50,000	20,720	0.4144	81.65	73.78	81.65	80.67	82.63	254	81.532	0.00%
2018-07-20	0	0.415	0.365	0.420	0.415	0.415	50,000	20,750	0.4150	81.65	71.81	82.63	81.65	81.65	254	81.650	-1.19%
2018-07-19	0	0.420	0.380	0.420	0.410	0.420	50,000	20,810	0.4162	82.63	74.76	82.63	80.67	82.63	254	81.887	2.44%
2018-07-18	0	0.410	0.355	0.410	0.415	0.415	50,000	20,750	0.4150	80.67	69.85	80.67	81.65	81.65	254	81.650	-1.20%
2018-07-17	0	0.415	0.355	0.415	0.415	0.415	50,000	20,750	0.4150	81.65	69.85	81.65	81.65	81.65	254	81.650	0.00%
2018-07-16	0	0.415	0.360	0.415	0.400	0.420	50,000	20,470	0.4094	81.65	70.83	81.65	78.70	82.63	254	80.549	6.41%
2018-07-13	0	0.390	0.380	0.390	0.385	0.390	185,000	71,650	0.3873	76.73	74.76	76.73	75.75	76.73	940	76.200	0.00%
2018-07-12	0	0.390	0.390	0.395	0.390	0.395	150,000	59,025	0.3935	76.73	76.73	77.72	76.73	77.72	762	77.420	-1.27%
2018-07-11	0	0.395	0.385	0.400	0.395	0.400	222,000	88,300	0.3977	77.72	75.75	78.70	77.72	78.70	1,128	78.256	-3.66%
2018-07-10	0	0.410	0.355	0.410	0.400	0.410	124,000	49,830	0.4019	80.67	69.85	80.67	78.70	80.67	630	79.064	3.80%
2018-07-09	0	0.395	0.400	0.405	0.360	0.400	4,000	1,515	0.3788	77.72	78.70	79.68	70.83	78.70	20	74.518	-1.25%
2018-07-06	0	0.400	0.370	0.405	0.380	0.400	4,000	1,540	0.3850	78.70	72.80	79.68	74.76	78.70	20	75.748	0.00%
2018-07-05	0	0.400	0.365	0.405	0.400	0.400	125,000	50,000	0.4000	78.70	71.81	79.68	78.70	78.70	635	78.699	2.56%
2018-07-04	0	0.390	0.360	0.395	0.365	0.390	101,000	36,890	0.3652	76.73	70.83	77.72	71.81	76.73	513	71.862	-1.27%
2018-07-03	0	0.395	0.365	0.395	0.360	0.400	1,112,000	434,750	0.3910	77.72	71.81	77.72	70.83	78.70	5,652	76.921	-3.66%
2018-06-29	0	0.410	0.380	0.410	0.355	0.425	1,311,000	507,365	0.3870	80.67	74.76	80.67	69.85	83.62	6,663	76.143	7.89%
2018-06-28	0	0.380	0.350	0.380	0.365	0.380	1,004,000	366,940	0.3655	74.76	68.86	74.76	71.81	74.76	5,103	71.907	1.33%
2018-06-27	0	0.375	0.370	0.385	0.370	0.385	1,178,000	445,170	0.3779	73.78	72.80	75.75	72.80	75.75	5,987	74.352	-3.85%
2018-06-26	0	0.390	0.380	0.390	0.380	0.420	242,000	92,535	0.3824	76.73	74.76	76.73	74.76	82.63	1,230	75.232	-1.27%
2018-06-25	0	0.395	0.380	0.395	0.345	0.405	2,699,000	1,012,590	0.3752	77.72	74.76	77.72	67.88	79.68	13,718	73.814	-1.25%
2018-06-22	0	0.400	0.395	0.410	0.390	0.405	1,261,000	501,735	0.3979	78.70	77.72	80.67	76.73	79.68	6,409	78.283	0.00%
2018-06-21	0	0.400	0.400	0.405	0.385	0.420	4,244,000	1,707,940	0.4024	78.70	78.70	79.68	75.75	82.63	21,571	79.179	-6.98%
2018-06-20	0	0.430	0.415	0.430	0.410	0.440	129,000	55,350	0.4291	84.60	81.65	84.60	80.67	86.57	656	84.419	0.00%
2018-06-19	0	0.430	0.410	0.430	0.410	0.450	343,000	142,765	0.4162	84.60	80.67	84.60	80.67	88.54	1,743	81.891	-2.27%
2018-06-15	0	0.440	0.430	0.440	0.425	0.450	401,000	173,565	0.4328	86.57	84.60	86.57	83.62	88.54	2,038	85.159	2.33%
2018-06-14	0	0.430	0.420	0.430	0.430	0.430	2,000	860	0.4300	84.60	82.63	84.60	84.60	84.60	10	84.602	2.38%
2018-06-13	0	0.420	0.415	0.430	0.415	0.440	735,000	311,720	0.4241	82.63	81.65	84.60	81.65	86.57	3,736	83.443	-6.67%
2018-06-12	0	0.450	0.435	0.465	0.405	0.460	1,785,000	764,875	0.4285	88.54	85.59	91.49	79.68	90.50	9,073	84.307	-4.26%
2018-06-11	0	0.470	0.445	0.470	0.470	0.470	1,000	470	0.4700	92.47	87.55	92.47	92.47	92.47	5	92.472	3.30%
2018-06-08	0	0.455	0.445	0.455	0.445	0.470	603,000	271,620	0.4504	89.52	87.55	89.52	87.55	92.47	3,065	88.625	3.41%
2018-06-07	0	0.440	0.440	0.445	0.420	0.460	3,259,000	1,442,825	0.4427	86.57	86.57	87.55	82.63	90.50	16,564	87.104	-2.22%
2018-06-06	0	0.450	0.450	0.475	0.450	0.475	315,000	143,195	0.4546	88.54	88.54	93.46	88.54	93.46	1,601	89.439	-2.17%
2018-06-05	0	0.460	0.450	0.465	0.450	0.460	254,000	115,915	0.4564	90.50	88.54	91.49	88.54	90.50	1,291	89.788	2.22%
2018-06-04	0	0.450	0.450	0.470	0.450	0.470	339,000	155,205	0.4578	88.54	88.54	92.47	88.54	92.47	1,723	90.077	-4.26%
2018-06-01	0	0.470	0.455	0.470	0.470	0.470	2,000	940	0.4700	92.47	89.52	92.47	92.47	92.47	10	92.472	3.30%
2018-05-31	0	0.455	0.450	0.455	0.445	0.475	394,000	178,375	0.4527	89.52	88.54	89.52	87.55	93.46	2,003	89.073	-4.21%
2018-05-30	0	0.475	0.455	0.475	0.465	0.475	146,000	68,365	0.4683	93.46	89.52	93.46	91.49	93.46	742	92.128	0.00%
2018-05-29	0	0.475	0.475	0.480	0.475	0.480	170,000	81,300	0.4782	93.46	93.46	94.44	93.46	94.44	864	94.092	-3.06%
2018-05-28	0	0.490	0.475	0.490	0.460	0.490	178,000	84,715	0.4759	96.41	93.46	96.41	90.50	96.41	905	93.638	-2.00%
2018-05-25	0	0.500	0.490	0.500	0.490	0.500	54,000	26,470	0.4902	98.37	96.41	98.37	96.41	98.37	274	96.443	0.00%
2018-05-24	0	0.500	0.485	0.500	0.485	0.500	33,000	16,070	0.4870	98.37	95.42	98.37	95.42	98.37	168	95.810	-1.96%
2018-05-23	0	0.510	0.495	0.510	0.490	0.510	305,000	151,550	0.4969	100.3	97.39	100.3	96.41	100.3	1,550	97.761	4.08%
2018-05-21	0	0.490	0.490	0.495	0.490	0.495	180,000	88,275	0.4904	96.41	96.41	97.39	96.41	97.39	915	96.488	2.08%
2018-05-18	0	0.480	0.480	0.500	0.480	0.500	354,000	174,825	0.4939	94.44	94.44	98.37	94.44	98.37	1,799	97.165	-3.03%
2018-05-17	0	0.495	0.465	0.495	0.475	0.500	150,000	73,465	0.4898	97.39	91.49	97.39	93.46	98.37	762	96.361	0.00%
2018-05-16	0	0.495	0.475	0.495	0.465	0.500	469,000	230,400	0.4913	97.39	93.46	97.39	91.49	98.37	2,384	96.654	0.00%
2018-05-15	0	0.495	0.455	0.495	0.445	0.495	227,000	107,810	0.4749	97.39	89.52	97.39	87.55	97.39	1,154	93.442	0.00%
2018-05-14	0	0.495	0.445	0.495	0.495	0.495	1,000	495	0.4950	97.39	87.55	97.39	97.39	97.39	5	97.390	0.00%
2018-05-11	0	0.495	0.485	0.495	0.430	0.500	169,000	81,110	0.4799	97.39	95.42	97.39	84.60	98.37	859	94.427	0.00%
2018-05-10	0	0.495	0.435	0.495	0.450	0.495	7,000	3,335	0.4764	97.39	85.59	97.39	88.54	97.39	36	93.736	0.00%
2018-05-09	0	0.495	0.460	0.495	0.490	0.500	138,000	68,145	0.4938	97.39	90.50	97.39	96.41	98.37	701	97.155	0.00%
2018-05-08	0	0.495	0.450	0.495	0.495	0.495	2,000	990	0.4950	97.39	88.54	97.39	97.39	97.39	10	97.390	0.00%
2018-05-07	0	0.495	0.490	0.495	0.490	0.495	157,000	76,950	0.4901	97.39	96.41	97.39	96.41	97.39	798	96.432	1.02%
2018-05-04	0	0.490	0.445	0.490	0.440	0.490	103,000	46,970	0.4560	96.41	87.55	96.41	86.57	96.41	524	89.721	0.00%
2018-05-03	0	0.490	0.440	0.490	0.490	0.490	1,000	490	0.4900	96.41	86.57	96.41	96.41	96.41	5	96.407	0.00%
2018-05-02	0	0.490	0.445	0.490	0.435	0.490	208,000	97,750	0.4700	96.41	87.55	96.41	85.59	96.41	1,057	92.462	1.03%
2018-04-30	0	0.485	0.430	0.485	0.485	0.485	7,000	3,395	0.4850	95.42	84.60	95.42	95.42	95.42	36	95.423	0.00%
2018-04-27	0	0.485	0.440	0.485	0.485	0.485	3,000	1,455	0.4850	95.42	86.57	95.42	95.42	95.42	15	95.423	2.11%
2018-04-26	0	0.475	0.430	0.480	0.455	0.480	212,000	97,660	0.4607	93.46	84.60	94.44	89.52	94.44	1,078	90.634	-4.04%
2018-04-25	0	0.495	0.465	0.495	0.480	0.495	30,000	14,415	0.4805	97.39	91.49	97.39	94.44	97.39	152	94.537	3.13%
2018-04-24	0	0.480	0.445	0.480	0.445	0.490	291,000	136,175	0.4680	94.44	87.55	94.44	87.55	96.41	1,479	92.069	-4.00%
2018-04-23	0	0.500	0.490	0.500	0.470	0.500	249,000	117,140	0.4704	98.37	96.41	98.37	92.47	98.37	1,266	92.558	2.04%
2018-04-20	0	0.490	0.435	0.490	0.490	0.490	6,000	2,940	0.4900	96.41	85.59	96.41	96.41	96.41	30	96.407	0.00%
2018-04-19	0	0.490	0.470	0.490	0.435	0.490	740,000	339,970	0.4594	96.41	92.47	96.41	85.59	96.41	3,761	90.390	4.26%
2018-04-18	0	0.470	0.430	0.470	0.440	0.480	165,000	77,115	0.4674	92.47	84.60	92.47	86.57	94.44	839	91.953	-3.09%
2018-04-17	0	0.485	0.410	0.485	0.480	0.490	15,000	7,290	0.4860	95.42	80.67	95.42	94.44	96.41	76	95.620	-1.02%
2018-04-16	0	0.490	0.465	0.490	0.470	0.490	198,000	93,520	0.4723	96.41	91.49	96.41	92.47	96.41	1,006	92.929	6.52%
2018-04-13	0	0.460	0.460	0.490	0.350	0.490	13,968,000	5,838,775	0.4180	90.50	90.50	96.41	68.86	96.41	70,994	82.243	-1.08%
2018-04-12	0	0.465	0.465	0.475	0.465	0.530	546,000	266,675	0.4884	91.49	91.49	93.46	91.49	104.3	2,775	96.095	-13.89%
2018-04-11	0	0.540	0.520	0.530	0.530	0.540	601,000	318,630	0.5302	106.2	102.3	104.3	104.3	106.2	3,055	104.31	-5.26%
2018-04-10	0	0.570	0.530	0.570	-	-	0	0	-	112.1	104.3	112.1	-	-	0	-	0.00%
2018-04-09	0	0.570	0.550	0.570	0.550	0.570	302,000	168,530	0.5580	112.1	108.2	112.1	108.2	112.1	1,535	109.79	-5.00%
2018-04-06	0	0.600	0.550	0.600	0.550	0.600	588,000	334,060	0.5681	118.0	108.2	118.0	108.2	118.0	2,989	111.78	0.00%
2018-04-04	0	0.600	0.560	0.610	0.600	0.610	24,000	14,610	0.6088	118.0	110.2	120.0	118.0	120.0	122	119.77	3.45%
2018-04-03	0	0.580	0.560	0.600	0.580	0.590	58,000	33,670	0.5805	114.1	110.2	118.0	114.1	116.1	295	114.22	-1.69%
2018-03-29	0	0.590	0.560	0.590	0.560	0.590	17,000	9,840	0.5788	116.1	110.2	116.1	110.2	116.1	86	113.88	5.36%
2018-03-28	0	0.560	0.550	0.590	0.550	0.590	176,000	101,910	0.5790	110.2	108.2	116.1	108.2	116.1	895	113.92	-9.68%
2018-03-27	0	0.620	0.590	0.620	0.580	0.650	358,000	212,980	0.5949	122.0	116.1	122.0	114.1	127.9	1,820	117.05	0.00%
2018-03-26	0	0.620	0.570	0.620	0.600	0.620	6,000	3,620	0.6033	122.0	112.1	122.0	118.0	122.0	30	118.70	3.33%
2018-03-23	0	0.600	0.600	0.610	0.570	0.630	230,000	139,450	0.6063	118.0	118.0	120.0	112.1	124.0	1,169	119.29	-3.23%
2018-03-22	0	0.620	0.580	0.620	0.590	0.630	51,000	31,220	0.6122	122.0	114.1	122.0	116.1	124.0	259	120.44	0.00%
2018-03-21	0	0.620	0.570	0.620	0.590	0.630	51,000	30,430	0.5967	122.0	112.1	122.0	116.1	124.0	259	117.39	3.33%
2018-03-20	0	0.600	0.580	0.600	0.560	0.600	176,000	102,290	0.5812	118.0	114.1	118.0	110.2	118.0	895	114.35	-1.64%
2018-03-19	0	0.610	0.560	0.610	0.560	0.620	182,000	104,690	0.5752	120.0	110.2	120.0	110.2	122.0	925	113.17	0.00%
2018-03-16	0	0.610	0.580	0.610	0.580	0.620	215,000	129,040	0.6002	120.0	114.1	120.0	114.1	122.0	1,093	118.09	-1.61%
2018-03-15	0	0.620	0.600	0.620	0.600	0.630	168,000	104,410	0.6215	122.0	118.0	122.0	118.0	124.0	854	122.28	-1.59%
2018-03-14	0	0.630	0.620	0.630	0.620	0.630	604,000	376,100	0.6227	124.0	122.0	124.0	122.0	124.0	3,070	122.51	1.61%
2018-03-13	0	0.620	0.580	0.620	0.610	0.630	368,000	227,810	0.6190	122.0	114.1	122.0	120.0	124.0	1,870	121.80	1.64%
2018-03-12	0	0.610	0.600	0.620	0.550	0.650	1,104,000	652,620	0.5911	120.0	118.0	122.0	108.2	127.9	5,611	116.31	8.93%
2018-03-09	0	0.560	0.540	0.560	0.520	0.570	9,402,000	5,059,820	0.5382	110.2	106.2	110.2	102.3	112.1	47,787	105.88	-1.75%
2018-03-08	0	0.570	0.550	0.560	0.560	0.660	4,650,000	2,691,980	0.5789	112.1	108.2	110.2	110.2	129.9	23,634	113.90	-12.31%
2018-03-07	0	0.650	0.650	0.660	0.620	0.670	846,000	539,270	0.6374	127.9	127.9	129.9	122.0	131.8	4,300	125.41	-2.99%
2018-03-06	0	0.670	0.670	0.680	0.630	0.680	764,000	494,460	0.6472	131.8	131.8	133.8	124.0	133.8	3,883	127.34	-4.29%
2018-03-05	0	0.700	0.670	0.700	0.700	0.700	276,000	193,200	0.7000	137.7	131.8	137.7	137.7	137.7	1,403	137.72	0.00%
2018-03-02	0	0.700	0.670	0.700	0.700	0.700	10,000	7,000	0.7000	137.7	131.8	137.7	137.7	137.7	51	137.72	0.00%
2018-03-01	0	0.700	0.690	0.710	0.690	0.750	1,531,000	1,082,890	0.7073	137.7	135.8	139.7	135.8	147.6	7,782	139.16	-9.09%
2018-02-28	0	0.770	0.750	0.770	0.750	0.800	260,000	200,250	0.7702	151.5	147.6	151.5	147.6	157.4	1,321	151.53	-4.94%
2018-02-27	0	0.810	0.780	0.810	0.780	0.820	88,000	69,640	0.7914	159.4	153.5	159.4	153.5	161.3	447	155.70	0.00%
2018-02-26	0	0.810	0.780	0.820	0.760	0.820	97,000	78,000	0.8041	159.4	153.5	161.3	149.5	161.3	493	158.21	-1.22%
2018-02-23	0	0.820	0.780	0.820	0.790	0.820	21,000	16,620	0.7914	161.3	153.5	161.3	155.4	161.3	107	155.71	-1.20%
2018-02-22	0	0.830	0.770	0.830	0.820	0.840	81,000	67,040	0.8277	163.3	151.5	163.3	161.3	165.3	412	162.84	0.00%
2018-02-21	0	0.830	0.770	0.830	-	-	0	0	-	163.3	151.5	163.3	-	-	0	-	0.00%
2018-02-20	0	0.830	0.810	0.830	0.750	0.830	125,000	97,880	0.7830	163.3	159.4	163.3	147.6	163.3	635	154.06	6.41%
2018-02-15	0	0.780	0.750	0.780	0.740	0.780	41,000	30,980	0.7556	153.5	147.6	153.5	145.6	153.5	208	148.66	0.00%
2018-02-14	0	0.780	0.770	0.780	0.730	0.820	330,000	252,540	0.7653	153.5	151.5	153.5	143.6	161.3	1,677	150.57	4.00%
2018-02-13	0	0.750	0.740	0.750	0.690	0.770	3,296,000	2,448,940	0.7430	147.6	145.6	147.6	135.8	151.5	16,752	146.18	-1.32%
2018-02-12	0	0.760	0.710	0.770	0.670	0.770	387,000	273,800	0.7075	149.5	139.7	151.5	131.8	151.5	1,967	139.20	1.33%
2018-02-09	0	0.750	0.750	0.760	0.710	0.740	471,000	348,190	0.7393	147.6	147.6	149.5	139.7	145.6	2,394	145.45	-1.32%
2018-02-08	0	0.760	0.710	0.760	0.710	0.760	67,000	47,740	0.7125	149.5	139.7	149.5	139.7	149.5	341	140.19	2.70%
2018-02-07	0	0.740	0.670	0.740	0.710	0.770	11,000	7,910	0.7191	145.6	131.8	145.6	139.7	151.5	56	141.48	0.00%
2018-02-06	0	0.740	0.710	0.740	0.650	0.820	427,000	310,280	0.7267	145.6	139.7	145.6	127.9	161.3	2,170	142.97	-1.33%
2018-02-05	0	0.750	0.720	0.750	0.720	0.750	47,000	34,780	0.7400	147.6	141.7	147.6	141.7	147.6	239	145.59	-1.32%
2018-02-02	0	0.760	0.750	0.760	0.720	0.760	27,000	19,660	0.7281	149.5	147.6	149.5	141.7	149.5	137	143.26	0.00%
2018-02-01	0	0.760	0.760	0.780	0.750	0.750	123,000	92,250	0.7500	149.5	149.5	153.5	147.6	147.6	625	147.56	1.33%
2018-01-31	0	0.750	0.720	0.750	0.720	0.770	65,000	47,860	0.7363	147.6	141.7	147.6	141.7	151.5	330	144.87	0.00%
2018-01-30	0	0.750	0.710	0.750	0.720	0.760	165,000	121,490	0.7363	147.6	139.7	147.6	141.7	149.5	839	144.87	-1.32%
2018-01-29	0	0.760	0.710	0.760	0.720	0.760	191,000	139,040	0.7280	149.5	139.7	149.5	141.7	149.5	971	143.22	0.00%
2018-01-26	0	0.760	0.740	0.760	0.740	0.770	805,000	601,460	0.7472	149.5	145.6	149.5	145.6	151.5	4,092	147.00	-1.30%
2018-01-25	0	0.770	0.750	0.770	0.760	0.790	872,000	673,990	0.7729	151.5	147.6	151.5	149.5	155.4	4,432	152.07	-4.94%
2018-01-24	0	0.810	0.780	0.810	0.770	0.810	178,000	139,970	0.7863	159.4	153.5	159.4	151.5	159.4	905	154.71	3.85%
2018-01-23	0	0.780	0.780	0.790	0.760	0.830	1,133,000	902,110	0.7962	153.5	153.5	155.4	149.5	163.3	5,759	156.65	-6.02%
2018-01-22	0	0.830	0.800	0.830	0.800	0.830	59,000	48,170	0.8164	163.3	157.4	163.3	157.4	163.3	300	160.63	1.22%
2018-01-19	0	0.820	0.800	0.820	0.800	0.820	828,000	665,740	0.8040	161.3	157.4	161.3	157.4	161.3	4,208	158.19	-3.53%
2018-01-18	0	0.850	0.810	0.850	0.800	0.850	202,000	165,420	0.8189	167.2	159.4	167.2	157.4	167.2	1,027	161.12	2.41%
2018-01-17	0	0.830	0.810	0.830	0.790	0.840	545,000	441,630	0.8103	163.3	159.4	163.3	155.4	165.3	2,770	159.43	-1.19%
2018-01-16	0	0.840	0.820	0.840	0.820	0.850	207,000	171,180	0.8270	165.3	161.3	165.3	161.3	167.2	1,052	162.70	0.00%
2018-01-15	0	0.840	0.820	0.840	0.820	0.840	5,000	4,120	0.8240	165.3	161.3	165.3	161.3	165.3	25	162.12	-1.18%
2018-01-12	0	0.850	0.830	0.850	0.790	0.850	57,000	46,650	0.8184	167.2	163.3	167.2	155.4	167.2	290	161.02	0.00%
2018-01-11	0	0.850	0.830	0.850	0.830	0.850	130,000	108,500	0.8346	167.2	163.3	167.2	163.3	167.2	661	164.21	-1.16%
2018-01-10	0	0.860	0.840	0.860	0.850	0.870	41,000	34,920	0.8517	169.2	165.3	169.2	167.2	171.2	208	167.57	1.18%
2018-01-09	0	0.850	0.810	0.850	0.850	0.850	5,000	4,250	0.8500	167.2	159.4	167.2	167.2	167.2	25	167.24	0.00%
2018-01-08	0	0.850	0.830	0.850	0.820	0.850	114,000	95,070	0.8339	167.2	163.3	167.2	161.3	167.2	579	164.08	2.41%
2018-01-05	0	0.830	0.800	0.830	0.820	0.830	161,000	133,430	0.8288	163.3	157.4	163.3	161.3	163.3	818	163.06	0.00%
2018-01-04	0	0.830	0.820	0.840	0.790	0.830	14,000	11,440	0.8171	163.3	161.3	165.3	155.4	163.3	71	160.77	-2.35%
2018-01-03	0	0.850	0.830	0.850	0.830	0.860	83,000	69,690	0.8396	167.2	163.3	167.2	163.3	169.2	422	165.20	2.41%
2018-01-02	0	0.830	0.830	0.850	0.830	0.840	1,029,000	863,570	0.8392	163.3	163.3	167.2	163.3	165.3	5,230	165.12	-1.19%
2017-12-29	0	0.840	0.830	0.840	0.830	0.950	2,470,000	2,150,150	0.8705	165.3	163.3	165.3	163.3	186.9	12,554	171.27	-4.55%
2017-12-28	0	0.880	0.850	0.870	0.840	0.900	1,508,000	1,293,310	0.8576	173.1	167.2	171.2	165.3	177.1	7,665	168.74	1.15%
2017-12-27	0	0.870	0.860	0.870	0.830	0.890	1,167,000	1,004,700	0.8609	171.2	169.2	171.2	163.3	175.1	5,931	169.39	-6.45%
2017-12-22	0	0.930	0.850	0.930	0.930	0.930	3,000	2,790	0.9300	183.0	167.2	183.0	183.0	183.0	15	182.98	-1.06%
2017-12-21	0	0.940	0.860	0.940	0.940	0.940	6,000	5,640	0.9400	184.9	169.2	184.9	184.9	184.9	30	184.94	-1.05%
2017-12-20	0	0.950	0.880	0.950	0.930	0.950	47,000	44,010	0.9364	186.9	173.1	186.9	183.0	186.9	239	184.23	2.15%
2017-12-19	0	0.930	0.960	0.980	0.930	0.950	198,000	185,950	0.9391	183.0	188.9	192.8	183.0	186.9	1,006	184.77	-5.10%
2017-12-18	0	0.980	0.930	0.980	0.980	0.980	6,000	5,880	0.9800	192.8	183.0	192.8	192.8	192.8	30	192.81	2.08%
2017-12-15	0	0.960	0.940	0.970	0.940	0.960	23,000	22,040	0.9583	188.9	184.9	190.8	184.9	188.9	117	188.54	0.00%
2017-12-14	0	0.960	0.950	0.960	0.930	0.990	40,000	37,980	0.9495	188.9	186.9	188.9	183.0	194.8	203	186.81	-4.00%
2017-12-13	0	1.000	1.010	1.020	0.990	1.010	550,000	550,200	1.0004	196.7	198.7	200.7	194.8	198.7	2,795	196.82	0.00%
2017-12-12	0	1.000	0.950	1.000	0.950	1.010	3,767,000	3,702,390	0.9828	196.7	186.9	196.7	186.9	198.7	19,146	193.37	1.01%
2017-12-11	0	0.990	0.960	0.990	0.960	1.020	6,860,000	6,789,850	0.9898	194.8	188.9	194.8	188.9	200.7	34,867	194.74	3.13%
2017-12-08	0	0.960	0.900	0.970	0.900	0.960	142,000	136,000	0.9577	188.9	177.1	190.8	177.1	188.9	722	188.43	2.13%
2017-12-07	0	0.940	0.900	0.940	0.900	0.940	12,000	10,870	0.9058	184.9	177.1	184.9	177.1	184.9	61	178.22	1.08%
2017-12-06	0	0.930	0.850	0.930	0.910	0.930	70,000	63,920	0.9131	183.0	167.2	183.0	179.0	183.0	356	179.66	0.00%
2017-12-05	0	0.930	0.880	0.930	0.930	0.940	2,000	1,870	0.9350	183.0	173.1	183.0	183.0	184.9	10	183.96	-1.06%
2017-12-04	0	0.940	0.900	0.940	0.880	0.940	17,000	15,080	0.8871	184.9	177.1	184.9	173.1	184.9	86	174.53	0.00%
2017-12-01	0	0.940	0.900	0.940	0.900	0.960	17,000	15,920	0.9365	184.9	177.1	184.9	177.1	188.9	86	184.25	2.17%
2017-11-30	0	0.920	0.850	0.930	0.920	0.920	5,000	4,600	0.9200	181.0	167.2	183.0	181.0	181.0	25	181.01	0.00%
2017-11-29	0	0.920	0.920	0.950	0.920	0.930	7,000	6,460	0.9229	181.0	181.0	186.9	181.0	183.0	36	181.57	-1.08%
2017-11-28	0	0.930	0.930	0.940	0.920	0.930	1,982,000	1,842,760	0.9297	183.0	183.0	184.9	181.0	183.0	10,074	182.93	0.00%
2017-11-27	0	0.930	0.890	0.930	0.930	0.930	10,000	9,300	0.9300	183.0	175.1	183.0	183.0	183.0	51	182.98	0.00%
2017-11-24	0	0.930	0.930	0.940	0.880	0.910	140,000	126,570	0.9041	183.0	183.0	184.9	173.1	179.0	712	177.87	3.33%
2017-11-23	0	0.900	0.900	0.940	0.860	0.930	514,000	453,170	0.8817	177.1	177.1	184.9	169.2	183.0	2,612	173.46	-1.10%
2017-11-22	0	0.910	0.920	0.930	0.890	0.910	47,000	42,130	0.8964	179.0	181.0	183.0	175.1	179.0	239	176.36	0.00%
2017-11-21	0	0.910	0.910	0.930	0.880	0.910	197,000	178,910	0.9082	179.0	179.0	183.0	173.1	179.0	1,001	178.68	0.00%
2017-11-20	0	0.910	0.860	0.910	0.900	0.910	116,000	104,500	0.9009	179.0	169.2	179.0	177.1	179.0	590	177.24	1.11%
2017-11-17	0	0.900	0.880	0.900	0.860	0.900	800,000	713,130	0.8914	177.1	173.1	177.1	169.2	177.1	4,066	175.38	4.65%
2017-11-16	0	0.860	0.860	0.870	0.860	0.870	246,000	211,570	0.8600	169.2	169.2	171.2	169.2	171.2	1,250	169.21	0.00%
2017-11-15	0	0.860	0.850	0.870	0.840	0.860	829,000	711,860	0.8587	169.2	167.2	171.2	165.3	169.2	4,214	168.95	2.38%
2017-11-14	0	0.840	0.840	0.850	0.830	0.840	30,000	25,000	0.8333	165.3	165.3	167.2	163.3	165.3	152	163.96	0.00%
2017-11-13	0	0.840	0.840	0.860	0.810	0.850	461,000	384,680	0.8344	165.3	165.3	169.2	159.4	167.2	2,343	164.18	2.44%
2017-11-10	0	0.820	0.800	0.820	0.780	0.820	25,000	19,780	0.7912	161.3	157.4	161.3	153.5	161.3	127	155.67	0.00%
2017-11-09	0	0.820	0.780	0.820	0.790	0.830	130,000	103,430	0.7956	161.3	153.5	161.3	155.4	163.3	661	156.54	-1.20%
2017-11-08	0	0.830	0.800	0.830	0.800	0.830	4,000	3,290	0.8225	163.3	157.4	163.3	157.4	163.3	20	161.83	0.00%
2017-11-07	0	0.830	0.810	0.830	0.810	0.830	45,000	36,550	0.8122	163.3	159.4	163.3	159.4	163.3	229	159.80	0.00%
2017-11-06	0	0.830	0.820	0.830	0.800	0.830	28,000	22,720	0.8114	163.3	161.3	163.3	157.4	163.3	142	159.65	-1.19%
2017-11-03	0	0.840	0.820	0.840	0.840	0.840	1,000	840	0.8400	165.3	161.3	165.3	165.3	165.3	5	165.27	3.70%
2017-11-02	0	0.810	0.800	0.810	0.810	0.840	12,000	9,830	0.8192	159.4	157.4	159.4	159.4	165.3	61	161.17	-3.57%
2017-11-01	0	0.840	0.820	0.840	0.820	0.840	5,000	4,140	0.8280	165.3	161.3	165.3	161.3	165.3	25	162.91	2.44%
2017-10-31	0	0.820	0.800	0.840	0.800	0.830	54,000	44,230	0.8191	161.3	157.4	165.3	157.4	163.3	274	161.15	2.50%
2017-10-30	0	0.800	0.790	0.800	0.800	0.800	32,000	25,600	0.8000	157.4	155.4	157.4	157.4	157.4	163	157.40	1.27%
2017-10-27	0	0.790	0.790	0.800	0.780	0.790	123,000	96,690	0.7861	155.4	155.4	157.4	153.5	155.4	625	154.66	0.00%
2017-10-26	0	0.790	0.780	0.790	0.780	0.800	148,000	116,620	0.7880	155.4	153.5	155.4	153.5	157.4	752	155.03	-2.47%
2017-10-25	0	0.810	0.800	0.810	0.770	0.820	573,000	456,410	0.7965	159.4	157.4	159.4	151.5	161.3	2,912	156.72	-3.57%
2017-10-24	0	0.840	0.820	0.840	0.840	0.840	10,000	8,400	0.8400	165.3	161.3	165.3	165.3	165.3	51	165.27	3.70%
2017-10-23	0	0.810	0.800	0.820	0.800	0.830	338,000	274,860	0.8132	159.4	157.4	161.3	157.4	163.3	1,718	159.99	-3.57%
2017-10-20	0	0.840	0.830	0.840	0.840	0.840	10,000	8,400	0.8400	165.3	163.3	165.3	165.3	165.3	51	165.27	-1.18%
2017-10-19	0	0.850	0.810	0.850	0.830	0.850	64,000	54,200	0.8469	167.2	159.4	167.2	163.3	167.2	325	166.62	-1.16%
2017-10-18	0	0.860	0.820	0.860	0.840	0.860	15,000	12,700	0.8467	169.2	161.3	169.2	165.3	169.2	76	166.58	3.61%
2017-10-17	0	0.830	0.820	0.830	0.790	0.860	480,000	394,030	0.8209	163.3	161.3	163.3	155.4	169.2	2,440	161.51	1.22%
2017-10-16	0	0.820	0.800	0.820	0.790	0.830	636,000	516,500	0.8121	161.3	157.4	161.3	155.4	163.3	3,233	159.78	-2.38%
2017-10-13	0	0.840	0.800	0.840	0.820	0.870	183,000	155,660	0.8506	165.3	157.4	165.3	161.3	171.2	930	167.35	1.20%
2017-10-12	0	0.830	0.800	0.830	0.820	0.840	42,000	34,660	0.8252	163.3	157.4	163.3	161.3	165.3	213	162.36	-2.35%
2017-10-11	0	0.850	0.830	0.850	0.830	0.850	60,000	50,460	0.8410	167.2	163.3	167.2	163.3	167.2	305	165.47	0.00%
2017-10-10	0	0.850	0.840	0.850	0.850	0.860	12,000	10,210	0.8508	167.2	165.3	167.2	167.2	169.2	61	167.40	0.00%
2017-10-09	0	0.850	0.830	0.860	0.850	0.850	145,000	123,250	0.8500	167.2	163.3	169.2	167.2	167.2	737	167.24	0.00%
2017-10-06	0	0.850	0.850	0.860	0.800	0.860	510,000	425,170	0.8337	167.2	167.2	169.2	157.4	169.2	2,592	164.02	-5.56%
2017-10-04	0	0.900	0.860	0.900	0.840	0.910	466,000	402,890	0.8646	177.1	169.2	177.1	165.3	179.0	2,369	170.10	-2.17%
2017-10-03	0	0.920	0.910	0.920	0.860	0.920	135,000	119,500	0.8852	181.0	179.0	181.0	169.2	181.0	686	174.16	-3.16%
2017-09-29	0	0.950	0.840	0.920	0.880	0.950	31,000	27,640	0.8916	186.9	165.3	181.0	173.1	186.9	158	175.42	7.95%
2017-09-28	0	0.880	0.850	0.890	0.860	0.890	32,000	28,110	0.8784	173.1	167.2	175.1	169.2	175.1	163	172.83	-1.12%
2017-09-27	0	0.890	0.860	0.890	0.880	0.950	76,000	67,400	0.8868	175.1	169.2	175.1	173.1	186.9	386	174.48	1.14%
2017-09-26	0	0.880	0.850	0.880	0.840	0.890	178,000	150,780	0.8471	173.1	167.2	173.1	165.3	175.1	905	166.66	-1.12%
2017-09-25	0	0.890	0.840	0.890	0.800	0.890	89,000	76,300	0.8573	175.1	165.3	175.1	157.4	175.1	452	168.67	1.14%
2017-09-22	0	0.880	0.840	0.880	0.830	0.890	332,000	288,880	0.8701	173.1	165.3	173.1	163.3	175.1	1,687	171.19	-1.12%
2017-09-21	0	0.890	0.850	0.890	0.850	0.890	78,000	68,300	0.8756	175.1	167.2	175.1	167.2	175.1	396	172.28	0.00%
2017-09-20	0	0.890	0.830	0.890	0.800	0.890	179,000	150,650	0.8416	175.1	163.3	175.1	157.4	175.1	910	165.59	0.00%
2017-09-19	0	0.890	0.870	0.890	0.880	0.900	73,000	65,090	0.8916	175.1	171.2	175.1	173.1	177.1	371	175.43	-5.32%
2017-09-18	0	0.940	0.920	0.940	0.910	0.970	167,000	154,410	0.9246	184.9	181.0	184.9	179.0	190.8	849	181.92	-2.08%
2017-09-15	0	0.960	0.920	0.960	0.960	0.970	194,000	187,740	0.9677	188.9	181.0	188.9	188.9	190.8	986	190.40	-1.03%
2017-09-14	0	0.970	0.930	0.970	0.950	0.980	15,000	14,360	0.9573	190.8	183.0	190.8	186.9	192.8	76	188.35	2.11%
2017-09-13	0	0.950	0.920	0.950	0.920	0.950	35,000	32,640	0.9326	186.9	181.0	186.9	181.0	186.9	178	183.48	0.00%
2017-09-12	0	0.950	0.920	0.950	0.930	0.970	178,000	167,990	0.9438	186.9	181.0	186.9	183.0	190.8	905	185.68	-1.04%
2017-09-11	0	0.960	0.920	0.960	0.950	0.980	23,000	22,370	0.9726	188.9	181.0	188.9	186.9	192.8	117	191.36	0.00%
2017-09-08	0	0.960	0.910	0.960	0.950	0.960	40,000	38,300	0.9575	188.9	179.0	188.9	186.9	188.9	203	188.39	1.05%
2017-09-07	0	0.950	0.930	0.950	0.920	0.970	257,000	239,030	0.9301	186.9	183.0	186.9	181.0	190.8	1,306	182.99	-2.06%
2017-09-06	0	0.970	0.920	0.990	0.970	0.970	30,000	29,100	0.9700	190.8	181.0	194.8	190.8	190.8	152	190.85	0.00%
2017-09-05	0	0.970	0.920	0.970	0.930	0.990	33,000	32,130	0.9736	190.8	181.0	190.8	183.0	194.8	168	191.56	2.11%
2017-09-04	0	0.950	0.930	0.950	0.950	0.970	34,000	32,600	0.9588	186.9	183.0	186.9	186.9	190.8	173	188.65	-1.04%
2017-09-01	0	0.960	0.950	0.960	0.930	1.010	149,000	140,150	0.9406	188.9	186.9	188.9	183.0	198.7	757	185.06	0.00%
2017-08-31	0	0.960	0.930	0.960	0.930	0.970	240,000	225,660	0.9403	188.9	183.0	188.9	183.0	190.8	1,220	184.99	-1.03%
2017-08-30	0	0.970	0.940	0.970	0.940	0.970	126,000	120,100	0.9532	190.8	184.9	190.8	184.9	190.8	640	187.54	0.00%
2017-08-29	0	0.970	0.940	0.970	0.940	0.970	64,000	60,880	0.9513	190.8	184.9	190.8	184.9	190.8	325	187.16	-1.02%
2017-08-28	0	0.980	0.950	0.980	0.980	0.990	20,000	19,700	0.9850	192.8	186.9	192.8	192.8	194.8	102	193.80	1.03%
2017-08-25	0	0.970	0.920	0.970	0.970	0.990	242,000	234,780	0.9702	190.8	181.0	190.8	190.8	194.8	1,230	190.88	0.00%
2017-08-24	0	0.970	0.950	0.970	0.940	0.990	359,000	351,690	0.9796	190.8	186.9	190.8	184.9	194.8	1,825	192.74	-2.02%
2017-08-22	0	0.990	0.940	0.990	0.940	1.000	435,000	428,200	0.9844	194.8	184.9	194.8	184.9	196.7	2,211	193.67	0.00%
2017-08-21	0	0.990	0.940	0.990	0.940	1.000	229,000	222,750	0.9727	194.8	184.9	194.8	184.9	196.7	1,164	191.38	-1.00%
2017-08-18	0	1.000	0.970	1.000	1.000	1.000	18,000	18,000	1.0000	196.7	190.8	196.7	196.7	196.7	91	196.75	1.01%
2017-08-17	0	0.990	0.950	0.990	0.990	1.000	135,000	133,850	0.9915	194.8	186.9	194.8	194.8	196.7	686	195.07	0.00%
2017-08-16	0	0.990	0.950	0.990	0.950	1.000	72,000	70,120	0.9739	194.8	186.9	194.8	186.9	196.7	366	191.61	0.00%
2017-08-15	0	0.990	0.950	0.990	0.980	1.020	126,000	125,450	0.9956	194.8	186.9	194.8	192.8	200.7	640	195.89	0.00%
2017-08-14	0	0.990	0.940	0.990	0.960	0.990	27,000	26,160	0.9689	194.8	184.9	194.8	188.9	194.8	137	190.63	0.00%
2017-08-11	0	0.990	0.970	0.990	0.950	0.990	4,000	3,900	0.9750	194.8	190.8	194.8	186.9	194.8	20	191.83	0.00%
2017-08-10	0	0.990	0.960	0.990	0.930	1.000	901,000	890,370	0.9882	194.8	188.9	194.8	183.0	196.7	4,579	194.43	0.00%
2017-08-09	0	0.990	0.980	0.990	0.990	1.000	41,000	40,600	0.9902	194.8	192.8	194.8	194.8	196.7	208	194.83	0.00%
2017-08-08	0	0.990	0.980	0.990	0.950	1.000	342,000	334,950	0.9794	194.8	192.8	194.8	186.9	196.7	1,738	192.69	0.00%
2017-08-07	0	0.990	0.920	0.990	0.870	0.990	661,000	619,960	0.9379	194.8	181.0	194.8	171.2	194.8	3,360	184.53	0.00%
2017-08-04	0	0.990	0.970	0.990	0.970	0.990	393,000	384,310	0.9779	194.8	190.8	194.8	190.8	194.8	1,997	192.40	-1.00%
2017-08-03	0	1.000	0.970	1.000	1.000	1.000	6,000	6,000	1.0000	196.7	190.8	196.7	196.7	196.7	30	196.75	0.00%
2017-08-02	0	1.000	0.950	1.000	0.990	1.000	5,000	4,960	0.9920	196.7	186.9	196.7	194.8	196.7	25	195.17	1.01%
2017-08-01	0	0.990	0.960	0.990	1.000	1.000	1,000	1,000	1.0000	194.8	188.9	194.8	196.7	196.7	5	196.75	-1.00%
2017-07-31	0	1.000	0.980	1.000	0.980	1.000	78,000	76,810	0.9847	196.7	192.8	196.7	192.8	196.7	396	193.75	0.00%
2017-07-28	0	1.000	0.990	1.000	0.960	1.000	105,000	102,600	0.9771	196.7	194.8	196.7	188.9	196.7	534	192.25	1.01%
2017-07-27	0	0.990	0.980	0.990	0.980	0.990	102,000	100,080	0.9812	194.8	192.8	194.8	192.8	194.8	518	193.04	-1.00%
2017-07-26	0	1.000	0.990	1.010	0.990	1.010	33,000	32,910	0.9973	196.7	194.8	198.7	194.8	198.7	168	196.21	-0.99%
2017-07-25	0	1.010	0.990	1.010	1.000	1.030	215,000	216,350	1.0063	198.7	194.8	198.7	196.7	202.7	1,093	197.98	-0.98%
2017-07-24	0	1.020	1.010	1.020	1.000	1.030	108,000	108,890	1.0082	200.7	198.7	200.7	196.7	202.7	549	198.37	-2.86%
2017-07-21	0	1.050	1.020	1.050	0.990	1.180	5,084,000	5,273,130	1.0372	206.6	200.7	206.6	194.8	232.2	25,840	204.07	2.94%
2017-07-20	0	1.020	1.000	1.020	0.980	1.040	1,962,000	1,976,170	1.0072	200.7	196.7	200.7	192.8	204.6	9,972	198.17	3.03%
2017-07-19	0	0.990	0.960	0.990	0.960	0.990	78,000	75,380	0.9664	194.8	188.9	194.8	188.9	194.8	396	190.14	0.00%
2017-07-18	0	0.990	0.970	0.990	0.970	0.990	223,000	217,570	0.9757	194.8	190.8	194.8	190.8	194.8	1,133	191.96	0.00%
2017-07-17	0	0.990	0.980	0.990	0.970	1.000	51,000	49,500	0.9706	194.8	192.8	194.8	190.8	196.7	259	190.96	0.00%
2017-07-14	0	0.990	0.980	0.990	0.990	1.010	34,000	33,730	0.9921	194.8	192.8	194.8	194.8	198.7	173	195.19	-1.98%
2017-07-13	0	1.010	0.980	1.010	0.980	1.020	57,000	56,440	0.9902	198.7	192.8	198.7	192.8	200.7	290	194.82	-0.98%
2017-07-12	0	1.020	1.010	1.020	1.000	1.020	101,000	102,000	1.0099	200.7	198.7	200.7	196.7	200.7	513	198.70	0.00%
2017-07-11	0	1.020	0.990	1.020	1.010	1.030	21,000	21,340	1.0162	200.7	194.8	200.7	198.7	202.7	107	199.93	0.00%
2017-07-10	0	1.020	1.000	1.020	0.990	1.020	71,000	70,500	0.9930	200.7	196.7	200.7	194.8	200.7	361	195.36	0.99%
2017-07-07	0	1.010	0.990	1.010	1.000	1.020	11,000	11,020	1.0018	198.7	194.8	198.7	196.7	200.7	56	197.11	-0.98%
2017-07-06	0	1.020	0.990	1.020	0.980	1.040	150,000	153,010	1.0201	200.7	194.8	200.7	192.8	204.6	762	200.70	0.00%
2017-07-05	0	1.020	1.010	1.020	1.000	1.030	48,000	48,550	1.0115	200.7	198.7	200.7	196.7	202.7	244	199.00	-0.97%
2017-07-04	0	1.030	0.990	1.030	0.990	1.050	578,000	586,600	1.0149	202.7	194.8	202.7	194.8	206.6	2,938	199.68	4.04%
2017-07-03	0	0.990	0.980	0.990	0.990	1.020	27,000	26,990	0.9996	194.8	192.8	194.8	194.8	200.7	137	196.68	0.00%
2017-06-30	0	0.990	0.950	0.990	0.950	0.990	312,000	298,640	0.9572	194.8	186.9	194.8	186.9	194.8	1,586	188.32	2.06%
2017-06-29	0	0.970	0.920	0.970	0.900	0.990	442,000	407,140	0.9211	190.8	181.0	190.8	177.1	194.8	2,247	181.23	3.19%
2017-06-28	0	0.940	0.910	0.940	0.920	1.000	252,000	235,050	0.9327	184.9	179.0	184.9	181.0	196.7	1,281	183.51	-3.09%
2017-06-27	0	0.970	0.940	0.970	0.940	1.040	584,000	561,530	0.9615	190.8	184.9	190.8	184.9	204.6	2,968	189.18	-2.02%
2017-06-26	0	0.990	0.950	0.990	0.950	1.000	682,000	661,380	0.9698	194.8	186.9	194.8	186.9	196.7	3,466	190.80	-1.00%
2017-06-23	0	1.000	0.990	1.000	0.990	1.030	7,523,000	7,522,860	1.0000	196.7	194.8	196.7	194.8	202.7	38,237	196.74	-3.85%
2017-06-22	0	1.040	1.000	1.040	0.990	1.040	6,385,000	6,385,000	1.0000	204.6	196.7	204.6	194.8	204.6	32,453	196.75	0.00%
2017-06-21	0	1.040	0.990	1.040	1.030	1.060	8,000	8,310	1.0388	204.6	194.8	204.6	202.7	208.6	41	204.37	0.00%
2017-06-20	0	1.040	0.990	1.040	1.000	1.080	60,000	61,430	1.0238	204.6	194.8	204.6	196.7	212.5	305	201.44	-1.89%
2017-06-19	0	1.060	1.030	1.060	1.030	1.080	179,000	187,850	1.0494	208.6	202.7	208.6	202.7	212.5	910	206.48	-2.75%
2017-06-16	0	1.090	1.040	1.090	1.030	1.090	28,000	29,610	1.0575	214.5	204.6	214.5	202.7	214.5	142	208.06	0.93%
2017-06-15	0	1.080	1.020	1.070	1.020	1.080	674,000	709,160	1.0522	212.5	200.7	210.5	200.7	212.5	3,426	207.01	4.85%
2017-06-14	0	1.030	1.010	1.030	0.990	1.050	908,000	916,010	1.0088	202.7	198.7	202.7	194.8	206.6	4,615	198.48	1.98%
2017-06-13	0	1.010	0.990	1.010	0.980	1.010	65,000	64,970	0.9995	198.7	194.8	198.7	192.8	198.7	330	196.66	0.00%
2017-06-12	0	1.010	0.970	1.010	0.990	1.040	599,000	611,050	1.0201	198.7	190.8	198.7	194.8	204.6	3,045	200.71	1.00%
2017-06-09	0	1.000	0.960	1.010	0.960	1.030	4,885,000	5,047,530	1.0333	196.7	188.9	198.7	188.9	202.7	24,829	203.29	0.00%
2017-06-08	0	1.000	0.970	0.990	0.970	1.020	339,000	331,890	0.9790	196.7	190.8	194.8	190.8	200.7	1,723	192.62	-1.96%
2017-06-07	0	1.020	1.000	1.020	0.950	1.040	227,000	226,550	0.9980	200.7	196.7	200.7	186.9	204.6	1,154	196.36	2.00%
2017-06-06	0	1.000	0.970	1.000	0.970	1.030	1,064,000	1,060,200	0.9964	196.7	190.8	196.7	190.8	202.7	5,408	196.05	-2.91%
2017-06-05	0	1.030	1.020	1.030	1.010	1.040	12,000	12,310	1.0258	202.7	200.7	202.7	198.7	204.6	61	201.83	0.98%
2017-06-02	0	1.020	1.010	1.020	1.010	1.060	117,000	120,030	1.0259	200.7	198.7	200.7	198.7	208.6	595	201.84	-0.97%
2017-06-01	0	1.030	1.020	1.030	1.030	1.030	12,000	11,960	0.9967	202.7	200.7	202.7	202.7	202.7	61	196.09	0.98%
2017-05-31	0	1.020	0.990	1.020	0.990	1.020	29,000	28,950	0.9983	200.7	194.8	200.7	194.8	200.7	147	196.41	0.99%
2017-05-29	0	1.010	1.000	1.020	0.980	1.020	100,000	100,650	1.0065	198.7	196.7	200.7	192.8	200.7	508	198.03	1.00%
2017-05-26	0	1.000	0.990	1.020	0.940	1.000	570,000	554,650	0.9731	196.7	194.8	200.7	184.9	196.7	2,897	191.45	2.04%
2017-05-25	0	0.980	0.960	0.980	0.940	1.010	546,000	524,670	0.9609	192.8	188.9	192.8	184.9	198.7	2,775	189.06	-2.00%
2017-05-24	0	1.000	0.980	1.000	0.960	1.040	1,640,000	1,608,510	0.9808	196.7	192.8	196.7	188.9	204.6	8,336	192.97	-0.99%
2017-05-23	0	1.010	0.990	1.010	0.970	1.040	307,000	304,970	0.9934	198.7	194.8	198.7	190.8	204.6	1,560	195.45	-0.98%
2017-05-22	0	1.020	1.010	1.020	0.990	1.030	1,242,000	1,239,250	0.9978	200.7	198.7	200.7	194.8	202.7	6,313	196.31	-1.92%
2017-05-19	0	1.040	1.030	1.040	0.980	1.060	436,000	445,270	1.0213	204.6	202.7	204.6	192.8	208.6	2,216	200.93	2.97%
2017-05-18	0	1.010	1.000	1.020	0.960	1.180	6,047,000	6,131,600	1.0140	198.7	196.7	200.7	188.9	232.2	30,735	199.50	-9.82%
2017-05-17	0	1.120	1.100	1.120	1.100	1.130	63,000	69,570	1.1043	220.4	216.4	220.4	216.4	222.3	320	217.27	0.00%
2017-05-16	0	1.120	1.100	1.120	1.100	1.120	94,000	104,390	1.1105	220.4	216.4	220.4	216.4	220.4	478	218.49	1.82%
2017-05-15	0	1.100	1.080	1.100	1.030	1.110	342,000	364,570	1.0660	216.4	212.5	216.4	202.7	218.4	1,738	209.73	-2.65%
2017-05-12	0	1.130	1.090	1.130	1.090	1.150	179,000	196,900	1.1000	222.3	214.5	222.3	214.5	226.3	910	216.42	1.80%
2017-05-11	0	1.110	1.090	1.110	1.090	1.160	110,000	123,700	1.1245	218.4	214.5	218.4	214.5	228.2	559	221.25	0.00%
2017-05-10	0	1.110	1.090	1.110	1.080	1.170	680,000	746,890	1.0984	218.4	214.5	218.4	212.5	230.2	3,456	216.10	-2.63%
2017-05-09	0	1.140	1.120	1.140	1.110	1.190	424,000	483,680	1.1408	224.3	220.4	224.3	218.4	234.1	2,155	224.44	-0.87%
2017-05-08	0	1.150	1.140	1.150	1.110	1.180	147,000	166,980	1.1359	226.3	224.3	226.3	218.4	232.2	747	223.49	-1.71%
2017-05-05	0	1.170	1.130	1.170	1.130	1.180	228,000	262,900	1.1531	230.2	222.3	230.2	222.3	232.2	1,159	226.86	-0.85%
2017-05-04	0	1.180	1.140	1.180	1.070	1.200	1,698,000	1,911,550	1.1258	232.2	224.3	232.2	210.5	236.1	8,630	221.49	7.27%
2017-05-02	0	1.100	1.060	1.100	1.050	1.150	517,000	566,150	1.0951	216.4	208.6	216.4	206.6	226.3	2,628	215.45	1.85%
2017-04-28	0	1.080	1.050	1.080	1.050	1.110	123,000	130,340	1.0597	212.5	206.6	212.5	206.6	218.4	625	208.49	-0.92%
2017-04-27	0	1.090	1.070	1.090	1.050	1.090	300,000	317,370	1.0579	214.5	210.5	214.5	206.6	214.5	1,525	208.14	0.00%
2017-04-26	0	1.090	1.050	1.090	1.050	1.090	182,000	194,370	1.0680	214.5	206.6	214.5	206.6	214.5	925	210.12	0.00%
2017-04-25	0	1.090	1.070	1.090	1.060	1.120	340,000	365,240	1.0742	214.5	210.5	214.5	208.6	220.4	1,728	211.35	-0.91%
2017-04-24	0	1.100	1.080	1.100	1.060	1.100	164,000	177,470	1.0821	216.4	212.5	216.4	208.6	216.4	834	212.91	0.92%
2017-04-21	0	1.090	1.070	1.090	1.070	1.100	216,000	234,360	1.0850	214.5	210.5	214.5	210.5	216.4	1,098	213.47	-0.91%
2017-04-20	0	1.100	1.070	1.110	1.080	1.130	155,000	168,700	1.0884	216.4	210.5	218.4	212.5	222.3	788	214.14	0.00%
2017-04-19	0	1.100	1.080	1.100	1.070	1.110	622,000	670,420	1.0778	216.4	212.5	216.4	210.5	218.4	3,161	212.06	-1.79%
2017-04-18	0	1.120	1.090	1.120	1.080	1.160	1,623,000	1,799,010	1.1084	220.4	214.5	220.4	212.5	228.2	8,249	218.08	-3.45%
2017-04-13	0	1.160	1.150	1.160	1.130	1.170	59,000	67,670	1.1469	228.2	226.3	228.2	222.3	230.2	300	225.66	-0.85%
2017-04-12	0	1.170	1.150	1.170	1.100	1.210	409,000	460,560	1.1261	230.2	226.3	230.2	216.4	238.1	2,079	221.55	2.63%
2017-04-11	0	1.140	1.120	1.140	1.080	1.140	647,000	721,010	1.1144	224.3	220.4	224.3	212.5	224.3	3,288	219.25	-0.87%
2017-04-10	0	1.150	1.120	1.150	1.120	1.160	182,000	206,800	1.1363	226.3	220.4	226.3	220.4	228.2	925	223.56	-0.86%
2017-04-07	0	1.160	1.140	1.160	1.120	1.160	296,000	338,710	1.1443	228.2	224.3	228.2	220.4	228.2	1,504	225.14	0.00%
2017-04-06	0	1.160	1.150	1.160	1.140	1.190	315,000	360,370	1.1440	228.2	226.3	228.2	224.3	234.1	1,601	225.09	-0.85%
2017-04-05	0	1.170	1.130	1.170	1.120	1.170	625,000	714,490	1.1432	230.2	222.3	230.2	220.4	230.2	3,177	224.92	0.00%
2017-04-03	0	1.170	1.150	1.170	1.120	1.180	2,676,000	3,071,840	1.1479	230.2	226.3	230.2	220.4	232.2	13,601	225.85	1.74%
2017-03-31	0	1.150	1.140	1.150	1.120	1.200	1,371,000	1,570,980	1.1459	226.3	224.3	226.3	220.4	236.1	6,968	225.45	-4.96%
2017-03-30	0	1.210	1.210	1.220	1.180	1.270	3,177,000	3,801,260	1.1965	238.1	238.1	240.0	232.2	249.9	16,148	235.41	-3.20%
2017-03-29	0	1.250	1.220	1.250	1.160	1.270	2,830,000	3,397,640	1.2006	245.9	240.0	245.9	228.2	249.9	14,384	236.21	1.63%
2017-03-28	0	1.230	1.230	1.240	1.150	1.240	4,748,000	5,688,500	1.1981	242.0	242.0	244.0	226.3	244.0	24,132	235.72	1.65%
2017-03-27	0	1.210	1.210	1.240	1.100	1.250	1,880,000	2,211,920	1.1766	238.1	238.1	244.0	216.4	245.9	9,555	231.48	8.04%
2017-03-24	0	1.120	1.120	1.130	1.100	1.130	413,000	458,580	1.1104	220.4	220.4	222.3	216.4	222.3	2,099	218.46	0.00%
2017-03-23	0	1.120	1.110	1.130	1.080	1.120	634,000	708,460	1.1174	220.4	218.4	222.3	212.5	220.4	3,222	219.85	1.82%
2017-03-22	0	1.100	1.090	1.110	1.030	1.120	1,194,000	1,291,360	1.0815	216.4	214.5	218.4	202.7	220.4	6,069	212.79	4.76%
2017-03-21	0	1.050	1.010	1.050	0.970	1.080	1,900,000	1,919,760	1.0104	206.6	198.7	206.6	190.8	212.5	9,657	198.79	-4.55%
2017-03-20	0	1.100	1.090	1.110	0.980	1.100	1,574,000	1,658,770	1.0539	216.4	214.5	218.4	192.8	216.4	8,000	207.34	7.84%
2017-03-17	0	1.020	1.020	1.040	1.020	1.090	809,000	842,390	1.0413	200.7	200.7	204.6	200.7	214.5	4,112	204.87	-7.27%
2017-03-16	0	1.100	1.080	1.100	1.070	1.110	914,000	989,500	1.0826	216.4	212.5	216.4	210.5	218.4	4,646	213.00	0.92%
2017-03-15	0	1.090	1.070	1.090	1.060	1.110	2,243,000	2,403,960	1.0718	214.5	210.5	214.5	208.6	218.4	11,400	210.87	-1.80%
2017-03-14	0	1.110	1.090	1.110	1.100	1.170	2,006,000	2,229,220	1.1113	218.4	214.5	218.4	216.4	230.2	10,196	218.64	-5.13%
2017-03-13	0	1.170	1.140	1.170	1.110	1.190	307,000	352,860	1.1494	230.2	224.3	230.2	218.4	234.1	1,560	226.14	-1.68%
2017-03-10	0	1.190	1.170	1.190	1.170	1.220	785,000	940,710	1.1984	234.1	230.2	234.1	230.2	240.0	3,990	235.77	-0.83%
2017-03-09	0	1.200	1.180	1.200	1.140	1.230	1,661,000	1,970,100	1.1861	236.1	232.2	236.1	224.3	242.0	8,442	233.36	5.26%
2017-03-08	0	1.140	1.130	1.140	1.100	1.150	355,000	400,200	1.1273	224.3	222.3	224.3	216.4	226.3	1,804	221.80	1.79%
2017-03-07	0	1.120	1.100	1.120	1.080	1.120	1,090,000	1,199,220	1.1002	220.4	216.4	220.4	212.5	220.4	5,540	216.46	2.75%
2017-03-06	0	1.090	1.090	1.100	1.070	1.100	456,000	492,820	1.0807	214.5	214.5	216.4	210.5	216.4	2,318	212.63	0.93%
2017-03-03	0	1.080	1.070	1.090	1.060	1.100	1,610,000	1,747,810	1.0856	212.5	210.5	214.5	208.6	216.4	8,183	213.59	-1.82%
2017-03-02	0	1.100	1.080	1.100	1.050	1.110	1,195,000	1,294,410	1.0832	216.4	212.5	216.4	206.6	218.4	6,074	213.12	0.00%
2017-03-01	0	1.100	1.090	1.100	1.090	1.110	259,000	282,520	1.0908	216.4	214.5	216.4	214.5	218.4	1,316	214.61	0.00%
2017-02-28	0	1.100	1.090	1.100	1.090	1.110	2,738,000	3,011,040	1.0997	216.4	214.5	216.4	214.5	218.4	13,916	216.37	-1.79%
2017-02-27	0	1.120	1.100	1.130	1.090	1.130	4,131,000	4,570,730	1.1064	220.4	216.4	222.3	214.5	222.3	20,996	217.69	0.00%
2017-02-24	0	1.120	1.110	1.120	1.100	1.160	3,123,000	3,495,500	1.1193	220.4	218.4	220.4	216.4	228.2	15,873	220.22	-2.61%
2017-02-23	0	1.150	1.130	1.150	1.080	1.150	985,000	1,102,480	1.1193	226.3	222.3	226.3	212.5	226.3	5,006	220.21	1.77%
2017-02-22	0	1.130	1.110	1.130	1.100	1.130	461,000	512,350	1.1114	222.3	218.4	222.3	216.4	222.3	2,343	218.66	0.00%
2017-02-21	0	1.130	1.110	1.130	1.100	1.140	332,000	371,510	1.1190	222.3	218.4	222.3	216.4	224.3	1,687	220.16	0.89%
2017-02-20	0	1.120	1.100	1.110	1.080	1.150	1,130,000	1,242,140	1.0992	220.4	216.4	218.4	212.5	226.3	5,743	216.27	-0.88%
2017-02-17	0	1.130	1.100	1.130	1.070	1.140	872,000	964,530	1.1061	222.3	216.4	222.3	210.5	224.3	4,432	217.63	3.67%
2017-02-16	0	1.090	1.070	1.090	1.040	1.160	9,534,000	10,383,760	1.0891	214.5	210.5	214.5	204.6	228.2	48,458	214.28	-0.91%
2017-02-15	0	1.100	1.080	1.090	1.080	1.270	11,182,000	12,411,690	1.1100	216.4	212.5	214.5	212.5	249.9	56,834	218.38	-6.78%
2017-02-14	0	1.180	1.140	1.180	1.030	1.180	796,000	886,210	1.1133	232.2	224.3	232.2	202.7	232.2	4,046	219.05	11.32%
2017-02-13	0	1.060	1.060	1.070	1.050	1.130	1,357,000	1,453,600	1.0712	208.6	208.6	210.5	206.6	222.3	6,897	210.75	-5.36%
2017-02-10	0	1.120	1.130	1.140	1.040	1.230	5,897,000	6,768,830	1.1478	220.4	222.3	224.3	204.6	242.0	29,972	225.84	4.67%
2017-02-09	0	1.070	1.060	1.080	0.860	1.080	5,513,000	5,305,770	0.9624	210.5	208.6	212.5	169.2	212.5	28,021	189.35	22.99%
2017-02-08	0	0.870	0.870	0.880	0.750	0.880	4,160,000	3,410,480	0.8198	171.2	171.2	173.1	147.6	173.1	21,144	161.30	17.57%
2017-02-07	0	0.740	0.740	0.750	0.710	0.740	12,759,000	9,230,560	0.7235	145.6	145.6	147.6	139.7	145.6	64,849	142.34	2.78%
2017-02-06	0	0.720	0.710	0.730	0.710	0.730	949,000	682,450	0.7191	141.7	139.7	143.6	139.7	143.6	4,823	141.49	1.41%
2017-02-03	0	0.710	0.700	0.720	0.700	0.720	2,386,000	1,692,480	0.7093	139.7	137.7	141.7	137.7	141.7	12,127	139.56	1.43%
2017-02-02	0	0.700	0.690	0.700	0.690	0.700	638,000	444,600	0.6969	137.7	135.8	137.7	135.8	137.7	3,243	137.11	0.00%
2017-02-01	0	0.700	0.690	0.700	0.680	0.710	19,000	13,360	0.7032	137.7	135.8	137.7	133.8	139.7	97	138.34	0.00%
2017-01-27	0	0.700	0.700	0.710	0.690	0.700	1,021,000	710,690	0.6961	137.7	137.7	139.7	135.8	137.7	5,189	136.95	0.00%
2017-01-26	0	0.700	0.690	0.700	0.680	0.700	2,429,000	1,682,450	0.6927	137.7	135.8	137.7	133.8	137.7	12,346	136.28	1.45%
2017-01-25	0	0.690	0.670	0.690	0.670	0.700	181,000	124,500	0.6878	135.8	131.8	135.8	131.8	137.7	920	135.33	0.00%
2017-01-24	0	0.690	0.680	0.690	0.690	0.700	186,000	128,400	0.6903	135.8	133.8	135.8	135.8	137.7	945	135.82	-1.43%
2017-01-23	0	0.700	0.690	0.700	0.690	0.710	527,000	369,750	0.7016	137.7	135.8	137.7	135.8	139.7	2,679	138.04	0.00%
2017-01-20	0	0.700	0.690	0.700	0.700	0.700	412,000	288,400	0.7000	137.7	135.8	137.7	137.7	137.7	2,094	137.72	0.00%
2017-01-19	0	0.700	0.690	0.700	0.690	0.700	1,099,000	766,820	0.6977	137.7	135.8	137.7	135.8	137.7	5,586	137.28	0.00%
2017-01-18	0	0.700	0.690	0.700	0.700	0.710	981,000	689,100	0.7024	137.7	135.8	137.7	137.7	139.7	4,986	138.20	1.45%
2017-01-17	0	0.690	0.690	0.700	0.690	0.700	831,000	574,890	0.6918	135.8	135.8	137.7	135.8	137.7	4,224	136.11	-1.43%
2017-01-16	0	0.700	0.690	0.700	0.690	0.700	338,000	234,440	0.6936	137.7	135.8	137.7	135.8	137.7	1,718	136.47	0.00%
2017-01-13	0	0.700	0.690	0.700	0.700	0.710	1,307,000	917,200	0.7018	137.7	135.8	137.7	137.7	139.7	6,643	138.07	0.00%
2017-01-12	0	0.700	0.690	0.700	0.690	0.700	2,468,000	1,726,870	0.6997	137.7	135.8	137.7	135.8	137.7	12,544	137.67	1.45%
2017-01-11	0	0.690	0.680	0.690	0.670	0.730	1,348,000	934,400	0.6932	135.8	133.8	135.8	131.8	143.6	6,851	136.38	0.00%
2017-01-10	0	0.690	0.670	0.690	0.670	0.700	17,214,000	11,909,370	0.6918	135.8	131.8	135.8	131.8	137.7	87,493	136.12	-1.43%
2017-01-09	0	0.700	0.690	0.700	0.690	0.710	4,801,000	3,356,050	0.6990	137.7	135.8	137.7	135.8	139.7	24,402	137.53	2.94%
2017-01-06	0	0.680	0.680	0.700	0.680	0.710	840,000	587,410	0.6993	133.8	133.8	137.7	133.8	139.7	4,269	137.59	-2.86%
2017-01-05	0	0.700	0.690	0.700	0.700	0.740	1,409,000	1,017,000	0.7218	137.7	135.8	137.7	137.7	145.6	7,161	142.01	-4.11%
2017-01-04	0	0.730	0.720	0.740	0.730	0.760	422,000	311,690	0.7386	143.6	141.7	145.6	143.6	149.5	2,145	145.32	-3.95%
2017-01-03	0	0.760	0.740	0.760	0.730	0.780	333,000	250,690	0.7528	149.5	145.6	149.5	143.6	153.5	1,693	148.12	-1.30%
2016-12-30	0	0.770	0.780	0.790	0.670	0.800	10,685,000	7,925,780	0.7418	151.5	153.5	155.4	131.8	157.4	54,308	145.94	13.24%
2016-12-29	0	0.680	0.670	0.690	0.680	0.690	855,000	582,400	0.6812	133.8	131.8	135.8	133.8	135.8	4,346	134.02	-1.45%
2016-12-28	0	0.690	0.680	0.690	0.660	0.700	2,897,000	2,007,390	0.6929	135.8	133.8	135.8	129.9	137.7	14,724	136.33	2.99%
2016-12-23	0	0.670	0.660	0.670	0.630	0.690	904,000	594,030	0.6571	131.8	129.9	131.8	124.0	135.8	4,595	129.29	-1.47%
2016-12-22	0	0.680	0.670	0.680	0.670	0.690	1,623,000	1,103,680	0.6800	133.8	131.8	133.8	131.8	135.8	8,249	133.79	-2.86%
2016-12-21	0	0.700	0.690	0.700	0.690	0.710	762,000	533,030	0.6995	137.7	135.8	137.7	135.8	139.7	3,873	137.63	-1.41%
2016-12-20	0	0.710	0.710	0.720	0.700	0.750	1,202,000	847,610	0.7052	139.7	139.7	141.7	137.7	147.6	6,109	138.74	-5.33%
2016-12-19	0	0.750	0.720	0.750	0.700	0.750	2,091,000	1,483,140	0.7093	147.6	141.7	147.6	137.7	147.6	10,628	139.55	1.35%
2016-12-16	0	0.740	0.720	0.750	0.700	0.790	1,769,000	1,277,200	0.7220	145.6	141.7	147.6	137.7	155.4	8,991	142.05	-3.90%
2016-12-15	0	0.770	0.750	0.770	0.750	0.790	284,000	217,190	0.7648	151.5	147.6	151.5	147.6	155.4	1,443	150.46	0.00%
2016-12-14	0	0.770	0.750	0.770	0.760	0.770	27,000	20,730	0.7678	151.5	147.6	151.5	149.5	151.5	137	151.06	0.00%
2016-12-13	0	0.770	0.750	0.770	0.750	0.790	494,000	374,120	0.7573	151.5	147.6	151.5	147.6	155.4	2,511	149.00	-2.53%
2016-12-12	0	0.790	0.750	0.790	0.750	0.790	339,000	259,710	0.7661	155.4	147.6	155.4	147.6	155.4	1,723	150.73	1.28%
2016-12-09	0	0.780	0.760	0.780	0.740	0.780	125,000	95,660	0.7653	153.5	149.5	153.5	145.6	153.5	635	150.57	0.00%
2016-12-08	0	0.780	0.750	0.780	0.740	0.790	800,000	612,770	0.7660	153.5	147.6	153.5	145.6	155.4	4,066	150.70	0.00%
2016-12-07	0	0.780	0.760	0.780	0.750	0.810	2,871,000	2,251,640	0.7843	153.5	149.5	153.5	147.6	159.4	14,592	154.30	2.63%
2016-12-06	0	0.760	0.720	0.760	0.710	0.760	179,000	127,930	0.7147	149.5	141.7	149.5	139.7	149.5	910	140.61	-1.30%
2016-12-05	0	0.770	0.720	0.770	0.720	0.770	256,000	191,860	0.7495	151.5	141.7	151.5	141.7	151.5	1,301	147.45	2.67%
2016-12-02	0	0.750	0.720	0.750	0.700	0.760	623,000	458,730	0.7363	147.6	141.7	147.6	137.7	149.5	3,166	144.87	4.17%
2016-12-01	0	0.720	0.700	0.720	0.690	0.760	428,000	303,610	0.7094	141.7	137.7	141.7	135.8	149.5	2,175	139.57	-2.70%
2016-11-30	0	0.740	0.710	0.740	0.730	0.740	73,000	53,360	0.7310	145.6	139.7	145.6	143.6	145.6	371	143.81	1.37%
2016-11-29	0	0.730	0.720	0.730	0.730	0.750	257,000	192,060	0.7473	143.6	141.7	143.6	143.6	147.6	1,306	147.03	-1.35%
2016-11-28	0	0.740	0.710	0.740	0.690	0.750	748,000	537,720	0.7189	145.6	139.7	145.6	135.8	147.6	3,802	141.44	1.37%
2016-11-25	0	0.730	0.690	0.730	0.680	0.730	380,000	262,750	0.6914	143.6	135.8	143.6	133.8	143.6	1,931	136.04	1.39%
2016-11-24	0	0.720	0.690	0.720	0.710	0.720	145,000	103,390	0.7130	141.7	135.8	141.7	139.7	141.7	737	140.29	1.41%
2016-11-23	0	0.710	0.680	0.710	0.700	0.720	10,000	7,100	0.7100	139.7	133.8	139.7	137.7	141.7	51	139.69	0.00%
2016-11-22	0	0.710	0.690	0.710	0.690	0.720	243,000	170,810	0.7029	139.7	135.8	139.7	135.8	141.7	1,235	138.30	1.43%
2016-11-21	0	0.700	0.690	0.700	0.680	0.710	115,000	79,580	0.6920	137.7	135.8	137.7	133.8	139.7	585	136.15	2.94%
2016-11-18	0	0.680	0.660	0.680	0.660	0.690	2,000	1,350	0.6750	133.8	129.9	133.8	129.9	135.8	10	132.80	-1.45%
2016-11-17	0	0.690	0.660	0.690	0.660	0.690	181,000	121,690	0.6723	135.8	129.9	135.8	129.9	135.8	920	132.28	0.00%
2016-11-16	0	0.690	0.680	0.700	0.690	0.690	2,000	1,380	0.6900	135.8	133.8	137.7	135.8	135.8	10	135.76	0.00%
2016-11-15	0	0.690	0.660	0.690	0.660	0.690	252,000	169,260	0.6717	135.8	129.9	135.8	129.9	135.8	1,281	132.15	1.47%
2016-11-14	0	0.680	0.660	0.680	0.670	0.680	65,000	43,900	0.6754	133.8	129.9	133.8	131.8	133.8	330	132.88	-1.45%
2016-11-11	0	0.690	0.670	0.690	0.680	0.710	109,000	73,650	0.6757	135.8	131.8	135.8	133.8	139.7	554	132.94	-2.82%
2016-11-10	0	0.710	0.690	0.710	0.700	0.720	4,000	2,860	0.7150	139.7	135.8	139.7	137.7	141.7	20	140.67	-2.74%
2016-11-09	0	0.730	0.680	0.730	0.660	0.730	620,000	430,100	0.6937	143.6	133.8	143.6	129.9	143.6	3,151	136.49	7.35%
2016-11-08	0	0.680	0.660	0.680	0.670	0.680	53,000	35,540	0.6706	133.8	129.9	133.8	131.8	133.8	269	131.93	0.00%
2016-11-07	0	0.680	0.670	0.680	0.650	0.680	174,000	114,190	0.6563	133.8	131.8	133.8	127.9	133.8	884	129.12	0.00%
2016-11-04	0	0.680	0.650	0.680	0.680	0.690	90,000	61,480	0.6831	133.8	127.9	133.8	133.8	135.8	457	134.40	0.00%
2016-11-03	0	0.680	0.660	0.680	0.650	0.680	130,000	85,620	0.6586	133.8	129.9	133.8	127.9	133.8	661	129.58	1.49%
2016-11-02	0	0.670	0.640	0.670	0.650	0.680	158,000	103,550	0.6554	131.8	125.9	131.8	127.9	133.8	803	128.94	-1.47%
2016-11-01	0	0.680	0.660	0.680	0.680	0.680	50,000	34,000	0.6800	133.8	129.9	133.8	133.8	133.8	254	133.79	3.03%
2016-10-31	0	0.660	0.660	0.690	0.660	0.690	271,000	185,830	0.6857	129.9	129.9	135.8	129.9	135.8	1,377	134.91	0.00%
2016-10-28	0	0.660	0.650	0.680	0.660	0.690	375,000	249,160	0.6644	129.9	127.9	133.8	129.9	135.8	1,906	130.72	-5.71%
2016-10-27	0	0.700	0.670	0.700	0.670	0.720	259,000	176,570	0.6817	137.7	131.8	137.7	131.8	141.7	1,316	134.13	-1.41%
2016-10-26	0	0.710	0.690	0.710	0.680	0.720	157,000	110,450	0.7035	139.7	135.8	139.7	133.8	141.7	798	138.41	-1.39%
2016-10-25	0	0.720	0.680	0.720	0.670	0.720	253,000	174,120	0.6882	141.7	133.8	141.7	131.8	141.7	1,286	135.41	0.00%
2016-10-24	0	0.720	0.690	0.720	0.700	0.730	175,000	125,170	0.7153	141.7	135.8	141.7	137.7	143.6	889	140.73	0.00%
2016-10-20	0	0.720	0.700	0.720	0.670	0.720	255,000	179,280	0.7031	141.7	137.7	141.7	131.8	141.7	1,296	138.33	2.86%
2016-10-19	0	0.700	0.680	0.700	0.700	0.710	17,000	11,950	0.7029	137.7	133.8	137.7	137.7	139.7	86	138.30	-1.41%
2016-10-18	0	0.710	0.680	0.710	0.670	0.710	257,000	177,140	0.6893	139.7	133.8	139.7	131.8	139.7	1,306	135.61	2.90%
2016-10-17	0	0.690	0.680	0.690	0.710	0.710	77,000	54,150	0.7032	135.8	133.8	135.8	139.7	139.7	391	138.36	0.00%
2016-10-14	0	0.690	0.670	0.700	0.690	0.700	79,000	54,520	0.6901	135.8	131.8	137.7	135.8	137.7	402	135.78	-2.82%
2016-10-13	0	0.710	0.670	0.710	0.680	0.710	3,480,000	2,416,130	0.6943	139.7	131.8	139.7	133.8	139.7	17,688	136.60	0.00%
2016-10-12	0	0.710	0.690	0.710	0.660	0.720	218,000	153,290	0.7032	139.7	135.8	139.7	129.9	141.7	1,108	138.35	1.43%
2016-10-11	0	0.700	0.680	0.700	0.690	0.710	825,000	575,220	0.6972	137.7	133.8	137.7	135.8	139.7	4,193	137.18	1.45%
2016-10-07	0	0.690	0.670	0.690	0.650	0.710	717,000	489,970	0.6834	135.8	131.8	135.8	127.9	139.7	3,644	134.45	4.55%
2016-10-06	0	0.660	0.650	0.660	0.650	0.660	1,496,000	983,440	0.6574	129.9	127.9	129.9	127.9	129.9	7,604	129.34	-2.94%
2016-10-05	0	0.680	0.680	0.690	0.660	0.690	5,594,000	3,727,240	0.6663	133.8	133.8	135.8	129.9	135.8	28,432	131.09	0.00%
2016-10-04	0	0.680	0.670	0.680	0.650	0.690	6,261,000	4,112,110	0.6568	133.8	131.8	133.8	127.9	135.8	31,822	129.22	0.00%
2016-10-03	0	0.680	0.680	0.700	0.630	0.730	8,898,000	5,706,560	0.6413	133.8	133.8	137.7	124.0	143.6	45,225	126.18	-2.86%
2016-09-30	0	0.700	0.670	0.700	-	-	0	0	-	137.7	131.8	137.7	-	-	0	-	0.00%
2016-09-29	0	0.700	0.690	0.700	0.650	0.710	657,000	442,420	0.6734	137.7	135.8	137.7	127.9	139.7	3,339	132.49	4.48%
2016-09-28	0	0.670	0.650	0.680	0.670	0.680	165,000	110,800	0.6715	131.8	127.9	133.8	131.8	133.8	839	132.12	-1.47%
2016-09-27	0	0.680	0.670	0.690	0.670	0.710	379,000	260,210	0.6866	133.8	131.8	135.8	131.8	139.7	1,926	135.08	-2.86%
2016-09-26	0	0.700	0.680	0.700	0.640	0.700	937,000	631,460	0.6739	137.7	133.8	137.7	125.9	137.7	4,762	132.59	6.06%
2016-09-23	0	0.660	0.650	0.660	0.650	0.750	5,488,000	3,634,870	0.6623	129.9	127.9	129.9	127.9	147.6	27,894	130.31	-5.71%
2016-09-22	0	0.700	0.690	0.700	0.700	0.770	1,487,000	1,085,360	0.7299	137.7	135.8	137.7	137.7	151.5	7,558	143.61	-4.11%
2016-09-21	0	0.730	0.710	0.730	0.700	0.730	416,000	296,210	0.7120	143.6	139.7	143.6	137.7	143.6	2,114	140.09	2.82%
2016-09-20	0	0.710	0.690	0.700	0.630	0.720	11,146,000	7,284,740	0.6536	139.7	135.8	137.7	124.0	141.7	56,651	128.59	-5.33%
2016-09-19	0	0.750	0.720	0.770	0.750	0.750	100,000	75,000	0.7500	147.6	141.7	151.5	147.6	147.6	508	147.56	0.00%
2016-09-15	0	0.750	0.710	0.750	0.750	0.750	3,000	2,250	0.7500	147.6	139.7	147.6	147.6	147.6	15	147.56	4.17%
2016-09-14	0	0.720	0.710	0.720	0.720	0.730	30,000	21,840	0.7280	141.7	139.7	141.7	141.7	143.6	152	143.23	0.00%
2016-09-13	0	0.720	0.720	0.740	0.710	0.830	1,059,000	838,200	0.7915	141.7	141.7	145.6	139.7	163.3	5,383	155.73	2.86%
2016-09-12	0	0.700	0.700	0.710	0.700	0.740	255,000	179,900	0.7055	137.7	137.7	139.7	137.7	145.6	1,296	138.80	-6.67%
2016-09-09	0	0.750	0.740	0.750	0.740	0.750	172,000	128,750	0.7485	147.6	145.6	147.6	145.6	147.6	874	147.28	-3.85%
2016-09-08	0	0.780	0.750	0.790	0.780	0.780	1,000	780	0.7800	153.5	147.6	155.4	153.5	153.5	5	153.46	-1.27%
2016-09-07	0	0.790	0.770	0.800	0.770	0.830	490,000	401,370	0.8191	155.4	151.5	157.4	151.5	163.3	2,490	161.16	-2.47%
2016-09-06	0	0.810	0.780	0.810	0.780	0.810	150,000	119,590	0.7973	159.4	153.5	159.4	153.5	159.4	762	156.86	1.25%
2016-09-05	0	0.800	0.780	0.800	0.780	0.820	1,419,000	1,162,060	0.8189	157.4	153.5	157.4	153.5	161.3	7,212	161.12	3.90%
2016-09-02	0	0.770	0.750	0.780	0.770	0.780	197,000	151,810	0.7706	151.5	147.6	153.5	151.5	153.5	1,001	151.62	-1.28%
2016-09-01	0	0.780	0.780	0.790	0.750	0.800	417,000	326,410	0.7828	153.5	153.5	155.4	147.6	157.4	2,119	154.01	1.30%
2016-08-31	0	0.770	0.750	0.770	0.750	0.780	440,000	339,410	0.7714	151.5	147.6	151.5	147.6	153.5	2,236	151.77	-2.53%
2016-08-30	0	0.790	0.760	0.790	0.720	0.800	1,642,000	1,295,780	0.7891	155.4	149.5	155.4	141.7	157.4	8,346	155.26	2.60%
2016-08-29	0	0.770	0.740	0.770	0.720	0.850	6,100,000	5,019,900	0.8229	151.5	145.6	151.5	141.7	167.2	31,004	161.91	1.32%
2016-08-26	0	0.760	0.720	0.760	0.710	0.760	3,640,000	2,751,780	0.7560	149.5	141.7	149.5	139.7	149.5	18,501	148.74	1.33%
2016-08-25	0	0.750	0.720	0.770	0.660	0.890	5,606,000	4,316,830	0.7700	147.6	141.7	151.5	129.9	175.1	28,493	151.50	13.64%
2016-08-24	0	0.660	0.660	0.680	0.660	0.660	8,000	5,280	0.6600	129.9	129.9	133.8	129.9	129.9	41	129.85	-2.94%
2016-08-23	0	0.680	0.650	0.680	0.640	0.710	184,000	123,940	0.6736	133.8	127.9	133.8	125.9	139.7	935	132.53	6.25%
2016-08-22	0	0.640	0.640	0.650	0.630	0.630	75,000	47,250	0.6300	125.9	125.9	127.9	124.0	124.0	381	123.95	1.59%
2016-08-19	0	0.630	0.630	0.640	0.630	0.640	242,000	153,880	0.6359	124.0	124.0	125.9	124.0	125.9	1,230	125.11	-3.08%
2016-08-18	0	0.650	0.650	0.660	0.630	0.650	140,000	89,800	0.6414	127.9	127.9	129.9	124.0	127.9	712	126.20	0.00%
2016-08-17	0	0.650	0.650	0.660	0.650	0.650	63,000	40,950	0.6500	127.9	127.9	129.9	127.9	127.9	320	127.89	0.00%
2016-08-16	0	0.650	0.640	0.660	0.640	0.700	429,000	290,110	0.6762	127.9	125.9	129.9	125.9	137.7	2,180	133.05	-1.52%
2016-08-15	0	0.660	0.650	0.670	0.630	0.660	6,803,000	4,475,020	0.6578	129.9	127.9	131.8	124.0	129.9	34,577	129.42	0.00%
2016-08-12	0	0.660	0.650	0.680	0.650	0.670	198,000	131,540	0.6643	129.9	127.9	133.8	127.9	131.8	1,006	130.71	1.54%
2016-08-11	0	0.650	0.640	0.670	0.630	0.650	141,000	89,350	0.6337	127.9	125.9	131.8	124.0	127.9	717	124.68	0.00%
2016-08-10	0	0.650	0.640	0.680	0.630	0.650	57,000	36,790	0.6454	127.9	125.9	133.8	124.0	127.9	290	126.99	1.56%
2016-08-09	0	0.640	0.630	0.650	0.640	0.640	10,000	6,400	0.6400	125.9	124.0	127.9	125.9	125.9	51	125.92	0.00%
2016-08-08	0	0.640	0.640	0.660	0.640	0.650	912,000	587,420	0.6441	125.9	125.9	129.9	125.9	127.9	4,635	126.73	-1.54%
2016-08-05	0	0.650	0.650	0.660	-	-	0	0	-	127.9	127.9	129.9	-	-	0	-	0.00%
2016-08-04	0	0.650	0.640	0.680	0.650	0.650	16,000	10,400	0.6500	127.9	125.9	133.8	127.9	127.9	81	127.89	-4.41%
2016-08-03	0	0.680	0.650	0.690	0.660	0.680	183,000	124,400	0.6798	133.8	127.9	135.8	129.9	133.8	930	133.75	4.62%
2016-08-01	0	0.650	0.650	0.660	0.640	0.720	1,786,000	1,259,270	0.7051	127.9	127.9	129.9	125.9	141.7	9,078	138.72	-4.41%
2016-07-29	0	0.680	0.680	0.700	0.650	0.730	9,037,000	6,465,120	0.7154	133.8	133.8	137.7	127.9	143.6	45,932	140.75	6.25%
2016-07-28	0	0.640	0.630	0.640	0.630	0.650	4,272,000	2,734,620	0.6401	125.9	124.0	125.9	124.0	127.9	21,713	125.94	-1.54%
2016-07-27	0	0.650	0.650	0.660	0.650	0.670	6,102,000	4,027,500	0.6600	127.9	127.9	129.9	127.9	131.8	31,014	129.86	-1.52%
2016-07-26	0	0.660	0.660	0.670	0.660	0.690	10,236,000	6,874,220	0.6716	129.9	129.9	131.8	129.9	135.8	52,026	132.13	-2.94%
2016-07-25	0	0.680	0.670	0.690	0.670	0.680	117,000	78,960	0.6749	133.8	131.8	135.8	131.8	133.8	595	132.78	3.03%
2016-07-22	0	0.660	0.660	0.670	0.650	0.670	617,000	405,330	0.6569	129.9	129.9	131.8	127.9	131.8	3,136	129.25	-1.49%
2016-07-21	0	0.670	0.660	0.680	0.660	0.690	6,787,000	4,489,430	0.6615	131.8	129.9	133.8	129.9	135.8	34,496	130.14	-1.47%
2016-07-20	0	0.680	0.670	0.690	0.660	0.680	1,791,000	1,185,480	0.6619	133.8	131.8	135.8	129.9	133.8	9,103	130.23	-2.86%
2016-07-19	0	0.700	0.700	0.710	0.690	0.700	204,000	142,700	0.6995	137.7	137.7	139.7	135.8	137.7	1,037	137.63	0.00%
2016-07-18	0	0.700	0.680	0.710	0.660	0.710	877,000	584,980	0.6670	137.7	133.8	139.7	129.9	139.7	4,457	131.24	0.00%
2016-07-15	0	0.700	0.700	0.710	0.700	0.730	594,000	419,980	0.7070	137.7	137.7	139.7	137.7	143.6	3,019	139.11	-4.11%
2016-07-14	0	0.730	0.700	0.730	0.690	0.730	483,000	339,970	0.7039	143.6	137.7	143.6	135.8	143.6	2,455	138.49	4.29%
2016-07-13	0	0.700	0.700	0.720	0.700	0.760	1,021,000	729,100	0.7141	137.7	137.7	141.7	137.7	149.5	5,189	140.50	-7.89%
2016-07-12	0	0.760	0.760	0.770	0.740	0.760	162,000	123,050	0.7596	149.5	149.5	151.5	145.6	149.5	823	149.44	0.00%
2016-07-11	0	0.760	0.740	0.760	0.730	0.760	109,000	82,190	0.7540	149.5	145.6	149.5	143.6	149.5	554	148.36	0.00%
2016-07-08	0	0.760	0.730	0.760	0.730	0.760	289,000	214,060	0.7407	149.5	143.6	149.5	143.6	149.5	1,469	145.73	0.00%
2016-07-07	0	0.760	0.750	0.760	0.740	0.830	964,000	733,450	0.7608	149.5	147.6	149.5	145.6	163.3	4,900	149.69	-2.56%
2016-07-06	0	0.780	0.770	0.780	0.750	0.780	900,000	693,110	0.7701	153.5	151.5	153.5	147.6	153.5	4,574	151.52	-2.50%
2016-07-05	0	0.800	0.790	0.800	0.700	0.840	13,921,000	10,684,820	0.7675	157.4	155.4	157.4	137.7	165.3	70,755	151.01	2.56%
2016-07-04	0	0.780	0.770	0.800	0.680	0.910	14,702,000	10,643,620	0.7240	153.5	151.5	157.4	133.8	179.0	74,725	142.44	-13.33%
2016-06-30	0	0.900	0.870	0.900	0.790	0.920	2,583,000	2,260,810	0.8753	177.1	171.2	177.1	155.4	181.0	13,128	172.21	12.50%
2016-06-29	0	0.800	0.780	0.810	0.760	0.820	256,000	202,970	0.7929	157.4	153.5	159.4	149.5	161.3	1,301	155.99	-3.61%
2016-06-28	0	0.830	0.820	0.840	0.820	0.840	374,000	311,940	0.8341	163.3	161.3	165.3	161.3	165.3	1,901	164.10	0.00%
2016-06-27	0	0.830	0.820	0.840	0.800	0.850	6,175,000	5,125,540	0.8300	163.3	161.3	165.3	157.4	167.2	31,385	163.31	3.75%
2016-06-24	0	0.800	0.800	0.820	0.770	0.820	4,159,000	3,355,310	0.8068	157.4	157.4	161.3	151.5	161.3	21,139	158.73	3.90%
2016-06-23	0	0.770	0.760	0.790	0.730	0.790	788,000	606,850	0.7701	151.5	149.5	155.4	143.6	155.4	4,005	151.52	5.48%
2016-06-22	0	0.730	0.700	0.730	0.710	0.740	416,000	302,670	0.7276	143.6	137.7	143.6	139.7	145.6	2,114	143.15	2.82%
2016-06-21	0	0.710	0.700	0.710	0.710	0.720	166,000	119,050	0.7172	139.7	137.7	139.7	139.7	141.7	844	141.10	-1.39%
2016-06-20	0	0.720	0.720	0.730	0.720	0.740	920,000	664,820	0.7226	141.7	141.7	143.6	141.7	145.6	4,676	142.18	2.86%
2016-06-17	0	0.700	0.670	0.680	0.670	0.710	528,000	366,210	0.6936	137.7	131.8	133.8	131.8	139.7	2,684	136.46	7.69%
2016-06-16	0	0.650	0.650	0.680	0.650	0.680	415,000	274,370	0.6611	127.9	127.9	133.8	127.9	133.8	2,109	130.08	-5.80%
2016-06-15	0	0.690	0.650	0.690	0.650	0.750	2,241,000	1,593,160	0.7109	135.8	127.9	135.8	127.9	147.6	11,390	139.87	1.47%
2016-06-14	0	0.680	0.630	0.680	0.640	0.680	723,000	482,010	0.6667	133.8	124.0	133.8	125.9	133.8	3,675	131.17	4.62%
2016-06-13	0	0.650	0.620	0.650	0.600	0.660	1,147,000	722,750	0.6301	127.9	122.0	127.9	118.0	129.9	5,830	123.98	-2.99%
2016-06-10	0	0.670	0.650	0.670	0.600	0.680	2,865,000	1,849,650	0.6456	131.8	127.9	131.8	118.0	133.8	14,562	127.02	3.08%
2016-06-08	0	0.650	0.630	0.650	0.550	0.830	11,266,000	7,199,090	0.6390	127.9	124.0	127.9	108.2	163.3	57,261	125.72	-1.52%
2016-06-07	0	0.660	0.630	0.670	0.640	0.690	250,000	163,340	0.6534	129.9	124.0	131.8	125.9	135.8	1,271	128.55	0.00%
2016-06-06	0	0.660	0.650	0.660	0.640	0.680	463,000	304,690	0.6581	129.9	127.9	129.9	125.9	133.8	2,353	129.48	-7.04%
2016-06-03	0	0.710	0.700	0.710	0.710	0.710	48,000	34,080	0.7100	139.7	137.7	139.7	139.7	139.7	244	139.69	2.90%
2016-06-02	0	0.690	0.690	0.720	0.690	0.720	125,000	87,510	0.7001	135.8	135.8	141.7	135.8	141.7	635	137.74	-4.17%
2016-06-01	0	0.720	0.710	0.720	0.700	0.790	1,033,000	752,660	0.7286	141.7	139.7	141.7	137.7	155.4	5,250	143.35	-10.00%
2016-05-31	0	0.800	0.850	0.970	0.620	0.970	579,000	423,030	0.7306	157.4	167.2	190.8	122.0	190.8	2,943	143.75	15.94%
2016-05-30	0	0.690	0.670	0.690	0.680	0.700	23,000	15,660	0.6809	135.8	131.8	135.8	133.8	137.7	117	133.96	1.47%
2016-05-27	0	0.680	0.670	0.700	0.670	0.740	786,000	549,820	0.6995	133.8	131.8	137.7	131.8	145.6	3,995	137.63	-5.56%
2016-05-26	0	0.720	0.700	0.720	0.700	0.730	140,000	99,690	0.7121	141.7	137.7	141.7	137.7	143.6	712	140.10	-1.37%
2016-05-25	0	0.730	0.720	0.740	0.720	0.760	223,000	161,300	0.7233	143.6	141.7	145.6	141.7	149.5	1,133	142.31	-2.67%
2016-05-24	0	0.750	0.730	0.750	0.750	0.770	7,000	5,280	0.7543	147.6	143.6	147.6	147.6	151.5	36	148.40	-1.32%
2016-05-23	0	0.760	0.740	0.760	0.750	0.780	12,000	9,070	0.7558	149.5	145.6	149.5	147.6	153.5	61	148.71	-1.30%
2016-05-20	0	0.770	0.740	0.780	0.760	0.770	35,000	26,930	0.7694	151.5	145.6	153.5	149.5	151.5	178	151.38	1.32%
2016-05-19	0	0.760	0.750	0.770	0.750	0.780	115,000	88,490	0.7695	149.5	147.6	151.5	147.6	153.5	585	151.39	-2.56%
2016-05-18	0	0.780	0.750	0.780	0.750	0.780	10,000	7,650	0.7650	153.5	147.6	153.5	147.6	153.5	51	150.51	-2.50%
2016-05-17	0	0.800	0.760	0.800	0.780	0.820	112,000	89,840	0.8021	157.4	149.5	157.4	153.5	161.3	569	157.82	0.00%
2016-05-16	0	0.800	0.770	0.800	0.770	0.810	384,000	299,630	0.7803	157.4	151.5	157.4	151.5	159.4	1,952	153.52	2.56%
2016-05-13	0	0.780	0.760	0.790	0.710	0.780	111,000	83,740	0.7544	153.5	149.5	155.4	139.7	153.5	564	148.43	6.85%
2016-05-12	0	0.730	0.720	0.730	0.710	0.750	6,058,000	4,422,290	0.7300	143.6	141.7	143.6	139.7	147.6	30,791	143.62	-2.67%
2016-05-11	0	0.750	0.720	0.750	-	-	0	0	-	147.6	141.7	147.6	-	-	0	-	0.00%
2016-05-10	0	0.750	0.730	0.760	0.740	0.760	82,000	60,900	0.7427	147.6	143.6	149.5	145.6	149.5	417	146.12	-2.60%
2016-05-09	0	0.770	0.750	0.780	0.760	0.770	5,000	3,830	0.7660	151.5	147.6	153.5	149.5	151.5	25	150.71	1.32%
2016-05-06	0	0.760	0.750	0.780	0.760	0.800	336,300	257,239	0.7649	149.5	147.6	153.5	149.5	157.4	1,709	150.49	-5.00%
2016-05-05	0	0.800	0.790	0.800	0.790	0.800	115,000	91,990	0.7999	157.4	155.4	157.4	155.4	157.4	585	157.38	0.00%
2016-05-04	0	0.800	0.790	0.800	0.800	0.800	8,000	6,400	0.8000	157.4	155.4	157.4	157.4	157.4	41	157.40	-1.23%
2016-05-03	0	0.810	0.800	0.820	0.800	0.810	34,000	27,440	0.8071	159.4	157.4	161.3	157.4	159.4	173	158.79	-2.41%
2016-04-29	0	0.830	0.830	0.840	0.810	0.860	157,000	132,070	0.8412	163.3	163.3	165.3	159.4	169.2	798	165.51	-1.19%
2016-04-28	0	0.840	0.840	0.850	0.830	0.850	604,000	507,690	0.8405	165.3	165.3	167.2	163.3	167.2	3,070	165.38	-3.45%
2016-04-27	0	0.870	0.820	0.850	0.820	0.950	10,378,000	9,051,850	0.8722	171.2	161.3	167.2	161.3	186.9	52,748	171.61	-2.25%
2016-04-26	0	0.890	0.860	0.890	0.860	0.960	9,105,000	8,237,960	0.9048	175.1	169.2	175.1	169.2	188.9	46,277	178.01	-6.32%
2016-04-25	0	0.950	0.950	0.960	0.810	0.950	3,190,000	2,819,480	0.8838	186.9	186.9	188.9	159.4	186.9	16,214	173.90	11.76%
2016-04-22	0	0.850	0.820	0.840	0.790	0.850	1,527,000	1,266,780	0.8296	167.2	161.3	165.3	155.4	167.2	7,761	163.22	7.59%
2016-04-21	0	0.790	0.790	0.820	0.790	0.810	72,000	57,440	0.7978	155.4	155.4	161.3	155.4	159.4	366	156.96	-1.25%
2016-04-20	0	0.800	0.800	0.810	0.800	0.830	221,000	180,720	0.8177	157.4	157.4	159.4	157.4	163.3	1,123	160.89	-1.23%
2016-04-19	0	0.810	0.810	0.860	0.770	0.850	3,066,000	2,519,900	0.8219	159.4	159.4	169.2	151.5	167.2	15,583	161.70	1.25%
2016-04-18	0	0.800	0.800	0.840	0.790	0.840	165,000	131,300	0.7958	157.4	157.4	165.3	155.4	165.3	839	156.56	-4.76%
2016-04-15	0	0.840	0.780	0.820	0.740	0.860	4,672,000	3,680,370	0.7878	165.3	153.5	161.3	145.6	169.2	23,746	154.99	10.53%
2016-04-14	0	0.760	0.760	0.790	0.760	0.820	444,000	348,600	0.7851	149.5	149.5	155.4	149.5	161.3	2,257	154.47	-6.17%
2016-04-13	0	0.810	0.810	0.830	0.810	0.910	749,000	646,880	0.8637	159.4	159.4	163.3	159.4	179.0	3,807	169.92	-6.90%
2016-04-12	0	0.870	0.820	0.870	0.740	0.900	2,123,000	1,703,080	0.8022	171.2	161.3	171.2	145.6	177.1	10,790	157.83	7.41%
2016-04-11	0	0.810	0.790	0.810	0.790	0.830	431,000	351,210	0.8149	159.4	155.4	159.4	155.4	163.3	2,191	160.32	0.00%
2016-04-08	0	0.810	0.800	0.870	0.810	0.880	116,000	97,480	0.8403	159.4	157.4	171.2	159.4	173.1	590	165.34	-7.95%
2016-04-07	0	0.880	0.880	0.890	0.880	0.910	440,000	389,150	0.8844	173.1	173.1	175.1	173.1	179.0	2,236	174.01	-3.30%
2016-04-06	0	0.910	0.900	0.910	0.900	0.920	96,000	87,350	0.9099	179.0	177.1	179.0	177.1	181.0	488	179.02	-3.19%
2016-04-05	0	0.940	0.940	1.000	0.940	0.950	128,000	120,440	0.9409	184.9	184.9	196.7	184.9	186.9	651	185.13	-2.08%
2016-04-01	0	0.960	0.950	0.960	0.950	0.980	111,000	106,700	0.9613	188.9	186.9	188.9	186.9	192.8	564	189.13	-2.04%
2016-03-31	0	0.980	0.980	1.020	0.970	0.980	128,000	125,430	0.9799	192.8	192.8	200.7	190.8	192.8	651	192.80	-2.00%
2016-03-30	0	1.000	0.990	1.000	0.980	1.020	147,000	147,340	1.0023	196.7	194.8	196.7	192.8	200.7	747	197.20	-3.85%
2016-03-29	0	1.040	0.990	1.040	0.960	1.040	413,000	408,150	0.9883	204.6	194.8	204.6	188.9	204.6	2,099	194.44	1.96%
2016-03-24	0	1.020	0.960	1.020	1.010	1.030	9,000	9,180	1.0200	200.7	188.9	200.7	198.7	202.7	46	200.68	-0.97%
2016-03-23	0	1.030	0.990	1.030	0.940	1.030	745,000	724,920	0.9730	202.7	194.8	202.7	184.9	202.7	3,787	191.45	3.00%
2016-03-22	0	1.000	1.000	1.040	0.990	1.030	5,674,000	5,731,270	1.0101	196.7	196.7	204.6	194.8	202.7	28,839	198.73	-0.99%
2016-03-21	0	1.010	1.010	1.020	1.000	1.030	715,000	728,680	1.0191	198.7	198.7	200.7	196.7	202.7	3,634	200.51	-0.98%
2016-03-18	0	1.020	1.000	1.020	0.990	1.020	181,000	181,080	1.0004	200.7	196.7	200.7	194.8	200.7	920	196.83	2.00%
2016-03-17	0	1.000	1.000	1.020	1.000	1.020	21,000	21,270	1.0129	196.7	196.7	200.7	196.7	200.7	107	199.28	-0.99%
2016-03-16	0	1.010	1.010	1.020	1.010	1.010	61,000	61,610	1.0100	198.7	198.7	200.7	198.7	198.7	310	198.72	-0.98%
2016-03-15	0	1.020	1.010	1.020	1.010	1.020	139,000	140,630	1.0117	200.7	198.7	200.7	198.7	200.7	706	199.06	-0.97%
2016-03-14	0	1.030	1.010	1.030	1.010	1.030	41,000	42,010	1.0246	202.7	198.7	202.7	198.7	202.7	208	201.59	0.00%
2016-03-11	0	1.030	1.020	1.050	1.010	1.050	19,000	19,660	1.0347	202.7	200.7	206.6	198.7	206.6	97	203.58	-0.96%
2016-03-10	0	1.040	1.040	1.050	1.010	1.050	113,000	118,230	1.0463	204.6	204.6	206.6	198.7	206.6	574	205.85	0.97%
2016-03-09	0	1.030	1.030	1.050	1.010	1.050	509,000	533,420	1.0480	202.7	202.7	206.6	198.7	206.6	2,587	206.19	-1.90%
2016-03-08	0	1.050	1.040	1.070	1.030	1.050	44,000	45,730	1.0393	206.6	204.6	210.5	202.7	206.6	224	204.48	0.96%
2016-03-07	0	1.040	1.040	1.050	1.030	1.060	129,000	135,000	1.0465	204.6	204.6	206.6	202.7	208.6	656	205.90	-0.95%
2016-03-04	0	1.050	1.010	1.050	1.020	1.070	223,000	231,910	1.0400	206.6	198.7	206.6	200.7	210.5	1,133	204.61	-0.94%
2016-03-03	0	1.060	1.030	1.060	1.040	1.060	16,000	16,810	1.0506	208.6	202.7	208.6	204.6	208.6	81	206.71	1.92%
2016-03-02	0	1.040	1.040	1.070	1.030	1.120	403,000	430,500	1.0682	204.6	204.6	210.5	202.7	220.4	2,048	210.17	-3.70%
2016-03-01	0	1.080	1.030	1.080	1.000	1.080	337,000	351,780	1.0439	212.5	202.7	212.5	196.7	212.5	1,713	205.38	6.93%
2016-02-29	0	1.010	1.010	1.020	1.000	1.040	607,000	617,390	1.0171	198.7	198.7	200.7	196.7	204.6	3,085	200.12	-1.94%
2016-02-26	0	1.030	1.020	1.040	1.030	1.090	6,354,000	6,727,100	1.0587	202.7	200.7	204.6	202.7	214.5	32,295	208.30	-3.74%
2016-02-25	0	1.070	1.040	1.070	1.030	1.080	1,001,000	1,072,810	1.0717	210.5	204.6	210.5	202.7	212.5	5,088	210.86	0.00%
2016-02-24	0	1.070	1.050	1.070	1.020	1.070	2,263,000	2,373,330	1.0488	210.5	206.6	210.5	200.7	210.5	11,502	206.34	2.88%
2016-02-23	0	1.040	1.040	1.060	1.020	1.100	6,669,000	7,156,260	1.0731	204.6	204.6	208.6	200.7	216.4	33,896	211.12	-0.95%
2016-02-22	0	1.050	1.020	1.050	1.000	1.060	385,000	400,540	1.0404	206.6	200.7	206.6	196.7	208.6	1,957	204.69	2.94%
2016-02-19	0	1.020	0.990	1.030	0.980	1.100	1,431,000	1,471,710	1.0284	200.7	194.8	202.7	192.8	216.4	7,273	202.35	-1.92%
2016-02-18	0	1.040	1.020	1.040	1.010	1.040	164,000	167,970	1.0242	204.6	200.7	204.6	198.7	204.6	834	201.51	0.00%
2016-02-17	0	1.040	1.000	1.040	1.000	1.040	582,000	594,490	1.0215	204.6	196.7	204.6	196.7	204.6	2,958	200.97	-3.70%
2016-02-16	0	1.080	1.020	1.100	1.000	1.100	594,000	632,520	1.0648	212.5	200.7	216.4	196.7	216.4	3,019	209.51	2.86%
2016-02-15	0	1.050	0.990	1.050	0.960	1.050	104,000	104,840	1.0081	206.6	194.8	206.6	188.9	206.6	529	198.34	5.00%
2016-02-12	0	1.000	0.920	1.000	1.000	1.040	18,000	18,320	1.0178	196.7	181.0	196.7	196.7	204.6	91	200.25	-6.54%
2016-02-11	0	1.070	1.000	1.070	0.960	1.080	86,000	90,630	1.0538	210.5	196.7	210.5	188.9	212.5	437	207.34	-2.73%
2016-02-05	0	1.100	1.030	1.100	1.060	1.140	495,000	540,240	1.0914	216.4	202.7	216.4	208.6	224.3	2,516	214.73	-0.90%
2016-02-04	0	1.110	1.100	1.110	1.080	1.270	1,065,000	1,201,510	1.1282	218.4	216.4	218.4	212.5	249.9	5,413	221.97	-12.60%
2016-02-03	0	1.270	1.270	1.360	1.270	1.280	13,000	16,540	1.2723	249.9	249.9	267.6	249.9	251.8	66	250.32	-1.55%
2016-02-02	0	1.290	1.290	1.300	1.280	1.300	94,000	121,170	1.2890	253.8	253.8	255.8	251.8	255.8	478	253.62	-2.27%
2016-02-01	0	1.320	1.300	1.320	1.300	1.330	47,000	61,960	1.3183	259.7	255.8	259.7	255.8	261.7	239	259.37	-3.65%
2016-01-29	0	1.370	1.330	1.370	1.220	1.380	250,000	325,480	1.3019	269.5	261.7	269.5	240.0	271.5	1,271	256.15	7.03%
2016-01-28	0	1.280	1.280	1.300	1.220	1.300	80,000	100,720	1.2590	251.8	251.8	255.8	240.0	255.8	407	247.71	-2.29%
2016-01-27	0	1.310	1.210	1.310	-	-	0	0	-	257.7	238.1	257.7	-	-	0	-	-1.50%
2016-01-26	0	1.330	1.250	1.340	1.330	1.390	66,000	89,000	1.3485	261.7	245.9	263.6	261.7	273.5	335	265.31	-2.21%
2016-01-25	0	1.360	1.350	1.370	1.350	1.380	533,000	730,020	1.3696	267.6	265.6	269.5	265.6	271.5	2,709	269.47	0.00%
2016-01-22	0	1.360	1.330	1.360	1.350	1.370	1,054,000	1,429,570	1.3563	267.6	261.7	267.6	265.6	269.5	5,357	266.85	1.49%
2016-01-21	0	1.340	1.340	1.380	1.340	1.370	1,493,000	2,023,590	1.3554	263.6	263.6	271.5	263.6	269.5	7,588	266.67	-0.74%
2016-01-20	0	1.350	1.350	1.360	1.340	1.380	1,554,000	2,111,820	1.3590	265.6	265.6	267.6	263.6	271.5	7,898	267.37	-2.17%
2016-01-19	0	1.380	1.380	1.390	1.360	1.390	1,677,000	2,310,470	1.3777	271.5	271.5	273.5	267.6	273.5	8,524	271.07	0.73%
2016-01-18	0	1.370	1.350	1.370	1.350	1.400	1,572,000	2,149,350	1.3673	269.5	265.6	269.5	265.6	275.4	7,990	269.01	-2.14%
2016-01-15	0	1.400	1.370	1.400	1.280	1.400	1,327,000	1,775,580	1.3380	275.4	269.5	275.4	251.8	275.4	6,745	263.26	8.53%
2016-01-14	0	1.290	1.280	1.330	1.230	1.310	1,551,000	1,982,100	1.2779	253.8	251.8	261.7	242.0	257.7	7,883	251.43	4.03%
2016-01-13	0	1.240	1.230	1.280	1.210	1.250	1,935,000	2,378,570	1.2292	244.0	242.0	251.8	238.1	245.9	9,835	241.85	1.64%
2016-01-12	0	1.220	1.210	1.310	1.210	1.230	1,400,000	1,711,020	1.2222	240.0	238.1	257.7	238.1	242.0	7,116	240.46	0.83%
2016-01-11	0	1.210	1.200	1.270	1.200	1.240	1,677,000	2,031,650	1.2115	238.1	236.1	249.9	236.1	244.0	8,524	238.36	-2.42%
2016-01-08	0	1.240	1.240	1.330	1.180	1.330	1,347,000	1,673,320	1.2423	244.0	244.0	261.7	232.2	261.7	6,846	244.41	-3.12%
2016-01-07	0	1.280	1.280	1.350	1.280	1.350	776,000	1,001,030	1.2900	251.8	251.8	265.6	251.8	265.6	3,944	253.80	-3.76%
2016-01-06	0	1.330	1.320	1.330	1.310	1.340	105,000	139,210	1.3258	261.7	259.7	261.7	257.7	263.6	534	260.85	-2.21%
2016-01-05	0	1.360	1.360	1.380	1.310	1.410	174,000	236,510	1.3593	267.6	267.6	271.5	257.7	277.4	884	267.43	-3.55%
2016-01-04	0	1.410	1.400	1.450	1.410	1.580	479,000	698,870	1.4590	277.4	275.4	285.3	277.4	310.9	2,435	287.06	-10.76%
2015-12-31	0	1.580	1.600	1.800	1.320	1.630	2,853,000	4,187,080	1.4676	310.9	314.8	354.1	259.7	320.7	14,501	288.75	17.91%
2015-12-30	0	1.340	1.330	1.340	1.240	1.400	1,398,000	1,855,520	1.3273	263.6	261.7	263.6	244.0	275.4	7,106	261.14	3.08%
2015-12-29	0	1.300	1.300	1.310	1.180	1.300	1,590,000	1,996,750	1.2558	255.8	255.8	257.7	232.2	255.8	8,081	247.08	8.33%
2015-12-28	0	1.200	1.200	1.210	1.160	1.210	116,000	138,280	1.1921	236.1	236.1	238.1	228.2	238.1	590	234.54	-1.64%
2015-12-24	0	1.220	1.220	1.230	1.160	1.230	227,000	271,380	1.1955	240.0	240.0	242.0	228.2	242.0	1,154	235.21	3.39%
2015-12-23	0	1.180	1.170	1.180	1.090	1.180	6,813,000	7,534,220	1.1059	232.2	230.2	232.2	214.5	232.2	34,628	217.58	3.51%
2015-12-22	0	1.140	1.130	1.140	1.080	1.140	792,000	881,160	1.1126	224.3	222.3	224.3	212.5	224.3	4,025	218.90	0.88%
2015-12-21	0	1.130	1.120	1.150	1.110	1.130	501,000	562,100	1.1220	222.3	220.4	226.3	218.4	222.3	2,546	220.74	0.89%
2015-12-18	0	1.120	1.110	1.140	1.120	1.160	418,000	475,270	1.1370	220.4	218.4	224.3	220.4	228.2	2,125	223.70	-8.20%
2015-12-17	0	1.220	1.210	1.220	1.130	1.220	218,000	254,440	1.1672	240.0	238.1	240.0	222.3	240.0	1,108	229.64	2.52%
2015-12-16	0	1.190	1.180	1.190	1.140	1.190	59,000	68,660	1.1637	234.1	232.2	234.1	224.3	234.1	300	228.96	0.00%
2015-12-15	0	1.190	1.200	1.210	1.140	1.200	205,000	237,400	1.1580	234.1	236.1	238.1	224.3	236.1	1,042	227.84	1.71%
2015-12-14	0	1.170	1.130	1.170	1.140	1.170	15,000	17,230	1.1487	230.2	222.3	230.2	224.3	230.2	76	226.00	1.74%
2015-12-11	0	1.150	1.140	1.180	1.140	1.180	191,000	220,210	1.1529	226.3	224.3	232.2	224.3	232.2	971	226.84	-2.54%
2015-12-10	0	1.180	1.180	1.200	1.150	1.230	87,000	101,140	1.1625	232.2	232.2	236.1	226.3	242.0	442	228.73	-2.48%
2015-12-09	0	1.210	1.210	1.220	1.170	1.220	1,621,000	1,955,480	1.2063	238.1	238.1	240.0	230.2	240.0	8,239	237.35	0.83%
2015-12-08	0	1.200	1.180	1.210	1.160	1.220	1,116,000	1,345,930	1.2060	236.1	232.2	238.1	228.2	240.0	5,672	237.28	0.84%
2015-12-07	0	1.190	1.150	1.190	1.100	1.200	1,199,000	1,420,940	1.1851	234.1	226.3	234.1	216.4	236.1	6,094	233.17	-0.83%
2015-12-04	0	1.200	1.190	1.200	1.100	1.200	323,000	367,780	1.1386	236.1	234.1	236.1	216.4	236.1	1,642	224.02	8.11%
2015-12-03	0	1.110	1.110	1.130	1.110	1.140	133,000	148,620	1.1174	218.4	218.4	222.3	218.4	224.3	676	219.85	-2.63%
2015-12-02	0	1.140	1.130	1.140	1.120	1.140	94,000	105,910	1.1267	224.3	222.3	224.3	220.4	224.3	478	221.68	-0.87%
2015-12-01	0	1.150	1.120	1.170	1.120	1.150	273,000	312,190	1.1436	226.3	220.4	230.2	220.4	226.3	1,388	224.99	0.00%
2015-11-30	0	1.150	1.150	1.170	1.100	1.150	720,000	819,270	1.1379	226.3	226.3	230.2	216.4	226.3	3,660	223.87	0.00%
2015-11-27	0	1.150	1.130	1.150	1.120	1.170	1,595,000	1,835,220	1.1506	226.3	222.3	226.3	220.4	230.2	8,107	226.38	-0.86%
2015-11-26	0	1.160	1.130	1.170	1.130	1.180	1,334,000	1,561,410	1.1705	228.2	222.3	230.2	222.3	232.2	6,780	230.29	-2.52%
2015-11-25	0	1.190	1.190	1.200	1.120	1.190	956,000	1,094,360	1.1447	234.1	234.1	236.1	220.4	234.1	4,859	225.22	2.59%
2015-11-24	0	1.160	1.150	1.160	1.140	1.170	863,000	997,780	1.1562	228.2	226.3	228.2	224.3	230.2	4,386	227.48	-1.69%
2015-11-23	0	1.180	1.160	1.190	1.150	1.220	188,000	217,440	1.1566	232.2	228.2	234.1	226.3	240.0	956	227.56	1.72%
2015-11-20	0	1.160	1.160	1.180	1.160	1.200	270,000	316,100	1.1707	228.2	228.2	232.2	228.2	236.1	1,372	230.34	-3.33%
2015-11-19	0	1.200	1.200	1.220	1.180	1.240	150,000	178,680	1.1912	236.1	236.1	240.0	232.2	244.0	762	234.37	-0.83%
2015-11-18	0	1.210	1.210	1.220	1.200	1.270	882,000	1,086,920	1.2323	238.1	238.1	240.0	236.1	249.9	4,483	242.46	-1.63%
2015-11-17	0	1.230	1.230	1.240	1.230	1.270	3,560,000	4,452,020	1.2506	242.0	242.0	244.0	242.0	249.9	18,094	246.05	-0.81%
2015-11-16	0	1.240	1.220	1.250	1.220	1.260	4,021,000	5,016,980	1.2477	244.0	240.0	245.9	240.0	247.9	20,437	245.48	-1.59%
2015-11-13	0	1.260	1.260	1.270	1.250	1.380	1,302,000	1,685,300	1.2944	247.9	247.9	249.9	245.9	271.5	6,618	254.67	-0.79%
2015-11-12	0	1.270	1.260	1.270	1.140	1.280	1,653,000	2,092,800	1.2661	249.9	247.9	249.9	224.3	251.8	8,402	249.10	9.48%
2015-11-11	0	1.160	1.140	1.160	1.140	1.220	1,601,000	1,910,450	1.1933	228.2	224.3	228.2	224.3	240.0	8,137	234.78	-5.69%
2015-11-10	0	1.230	1.220	1.250	1.220	1.250	1,341,000	1,653,820	1.2333	242.0	240.0	245.9	240.0	245.9	6,816	242.64	-1.60%
2015-11-09	0	1.250	1.250	1.260	1.230	1.250	1,350,000	1,683,020	1.2467	245.9	245.9	247.9	242.0	245.9	6,862	245.28	-1.57%
2015-11-06	0	1.270	1.270	1.280	1.270	1.300	1,120,000	1,431,960	1.2785	249.9	249.9	251.8	249.9	255.8	5,693	251.55	-3.05%
2015-11-05	0	1.310	1.290	1.310	1.290	1.350	3,763,000	4,968,130	1.3203	257.7	253.8	257.7	253.8	265.6	19,126	259.76	-2.96%
2015-11-04	0	1.350	1.340	1.350	1.340	1.390	3,110,000	4,201,660	1.3510	265.6	263.6	265.6	263.6	273.5	15,807	265.81	0.75%
2015-11-03	0	1.340	1.340	1.360	1.330	1.360	3,899,000	5,258,330	1.3486	263.6	263.6	267.6	261.7	267.6	19,817	265.34	-0.74%
2015-11-02	0	1.350	1.340	1.350	1.320	1.400	4,747,000	6,429,710	1.3545	265.6	263.6	265.6	259.7	275.4	24,127	266.49	1.50%
2015-10-30	0	1.330	1.320	1.340	1.230	1.380	5,768,000	7,490,930	1.2987	261.7	259.7	263.6	242.0	271.5	29,317	255.52	5.56%
2015-10-29	0	1.260	1.250	1.260	1.250	1.290	5,502,000	6,951,550	1.2635	247.9	245.9	247.9	245.9	253.8	27,965	248.58	0.80%
2015-10-28	0	1.250	1.250	1.260	1.250	1.270	4,866,000	6,126,830	1.2591	245.9	245.9	247.9	245.9	249.9	24,732	247.73	0.00%
2015-10-27	0	1.250	1.250	1.260	1.230	1.260	4,362,000	5,434,840	1.2460	245.9	245.9	247.9	242.0	247.9	22,170	245.14	0.81%
2015-10-26	0	1.240	1.240	1.260	1.240	1.270	1,845,000	2,321,030	1.2580	244.0	244.0	247.9	244.0	249.9	9,377	247.51	-2.36%
2015-10-23	0	1.270	1.260	1.270	1.250	1.280	2,132,000	2,708,260	1.2703	249.9	247.9	249.9	245.9	251.8	10,836	249.93	0.79%
2015-10-22	0	1.260	1.250	1.260	1.250	1.280	3,325,000	4,208,800	1.2658	247.9	245.9	247.9	245.9	251.8	16,900	249.04	-0.79%
2015-10-20	0	1.270	1.280	1.290	1.270	1.290	4,863,000	6,226,740	1.2804	249.9	251.8	253.8	249.9	253.8	24,717	251.92	-0.78%
2015-10-19	0	1.280	1.290	1.300	1.280	1.380	5,303,000	6,878,750	1.2971	251.8	253.8	255.8	251.8	271.5	26,953	255.21	-7.25%
2015-10-16	0	1.380	1.370	1.380	1.370	1.580	6,438,000	9,203,642	1.4296	271.5	269.5	271.5	269.5	310.9	32,722	281.27	-13.75%
2015-10-15	0	1.600	1.590	1.600	1.320	1.600	4,143,000	5,924,289	1.4300	314.8	312.8	314.8	259.7	314.8	21,057	281.34	12.68%
2015-10-14	0	1.420	1.410	1.420	1.310	1.460	3,406,000	4,605,360	1.3521	279.4	277.4	279.4	257.7	287.3	17,311	266.03	4.41%
2015-10-13	0	1.360	1.350	1.360	1.240	1.400	3,491,000	4,582,570	1.3127	267.6	265.6	267.6	244.0	275.4	17,744	258.27	6.25%
2015-10-12	0	1.280	1.280	1.290	1.270	1.320	2,438,000	3,129,810	1.2838	251.8	251.8	253.8	249.9	259.7	12,391	252.58	-3.76%
2015-10-09	0	1.330	1.330	1.340	1.320	1.370	1,881,000	2,508,440	1.3336	261.7	261.7	263.6	259.7	269.5	9,560	262.38	0.00%
2015-10-08	0	1.330	1.330	1.340	1.300	1.340	2,268,000	3,009,970	1.3271	261.7	261.7	263.6	255.8	263.6	11,527	261.11	0.76%
2015-10-07	0	1.320	1.310	1.320	1.280	1.330	3,266,000	4,290,200	1.3136	259.7	257.7	259.7	251.8	261.7	16,600	258.45	-1.49%
2015-10-06	0	1.340	1.330	1.340	1.310	1.350	2,703,000	3,613,510	1.3369	263.6	261.7	263.6	257.7	265.6	13,738	263.02	0.75%
2015-10-05	0	1.330	1.310	1.330	1.270	1.360	2,768,000	3,626,930	1.3103	261.7	257.7	261.7	249.9	267.6	14,069	257.80	2.31%
2015-10-02	0	1.300	1.290	1.300	1.280	1.340	1,705,000	2,223,490	1.3041	255.8	253.8	255.8	251.8	263.6	8,666	256.58	-1.52%
2015-09-30	0	1.320	1.320	1.330	1.300	1.360	2,584,000	3,426,810	1.3262	259.7	259.7	261.7	255.8	267.6	13,134	260.92	-0.75%
2015-09-29	0	1.330	1.330	1.380	1.300	1.410	2,798,000	3,784,570	1.3526	261.7	261.7	271.5	255.8	277.4	14,221	266.12	-2.21%
2015-09-25	0	1.360	1.340	1.360	1.330	1.410	564,000	761,770	1.3507	267.6	263.6	267.6	261.7	277.4	2,867	265.74	-3.55%
2015-09-24	0	1.410	1.390	1.410	1.350	1.420	169,000	234,580	1.3880	277.4	273.5	277.4	265.6	279.4	859	273.10	-0.70%
2015-09-23	0	1.420	1.410	1.430	1.370	1.510	1,127,000	1,616,500	1.4343	279.4	277.4	281.3	269.5	297.1	5,728	282.20	-4.05%
2015-09-22	0	1.480	1.470	1.500	1.460	1.620	3,166,000	4,863,090	1.5360	291.2	289.2	295.1	287.3	318.7	16,092	302.21	-5.73%
2015-09-21	0	1.570	1.560	1.570	1.440	1.580	3,941,000	6,169,700	1.5655	308.9	306.9	308.9	283.3	310.9	20,031	308.01	2.61%
2015-09-18	0	1.530	1.520	1.530	1.500	1.590	4,991,000	7,781,830	1.5592	301.0	299.1	301.0	295.1	312.8	25,367	306.76	-1.29%
2015-09-17	0	1.550	1.550	1.570	1.550	1.610	2,818,000	4,420,230	1.5686	305.0	305.0	308.9	305.0	316.8	14,323	308.61	-1.90%
2015-09-16	0	1.580	1.560	1.580	1.530	1.620	5,344,000	8,503,630	1.5912	310.9	306.9	310.9	301.0	318.7	27,162	313.07	2.60%
2015-09-15	0	1.540	1.540	1.570	1.540	1.600	7,532,000	11,899,610	1.5799	303.0	303.0	308.9	303.0	314.8	38,282	310.84	-3.14%
2015-09-14	0	1.590	1.590	1.600	1.570	1.620	4,615,000	7,363,510	1.5956	312.8	312.8	314.8	308.9	318.7	23,456	313.92	-0.62%
2015-09-11	0	1.600	1.590	1.600	1.540	1.620	4,197,000	6,621,850	1.5778	314.8	312.8	314.8	303.0	318.7	21,332	310.42	1.91%
2015-09-10	0	1.570	1.550	1.570	1.550	1.620	3,822,000	6,049,480	1.5828	308.9	305.0	308.9	305.0	318.7	19,426	311.41	-3.09%
2015-09-09	0	1.620	1.600	1.640	1.600	1.700	11,633,700	19,250,776	1.6547	318.7	314.8	322.7	314.8	334.5	59,130	325.57	-0.61%
2015-09-08	0	1.630	1.620	1.680	1.600	1.750	6,255,000	10,624,990	1.6986	320.7	318.7	330.5	314.8	344.3	31,792	334.20	1.87%
2015-09-07	0	1.600	1.620	1.630	1.540	1.670	7,216,000	11,698,160	1.6211	314.8	318.7	320.7	303.0	328.6	36,676	318.96	0.00%
2015-09-04	0	1.600	1.590	1.600	1.560	1.630	4,914,000	7,877,680	1.6031	314.8	312.8	314.8	306.9	320.7	24,976	315.41	-1.23%
2015-09-02	0	1.620	1.580	1.620	1.580	1.670	7,214,000	11,705,640	1.6226	318.7	310.9	318.7	310.9	328.6	36,666	319.25	-0.61%
2015-09-01	0	1.630	1.630	1.640	1.560	1.740	8,067,000	13,467,288	1.6694	320.7	320.7	322.7	306.9	342.3	41,002	328.46	-8.43%
2015-08-31	0	1.780	1.760	1.790	1.740	1.810	4,288,000	7,619,450	1.7769	350.2	346.3	352.2	342.3	356.1	21,794	349.61	-1.66%
2015-08-28	0	1.810	1.790	1.820	1.640	1.900	8,390,000	14,878,740	1.7734	356.1	352.2	358.1	322.7	373.8	42,643	348.91	8.38%
2015-08-27	0	1.670	1.660	1.670	1.640	1.750	7,134,000	12,038,872	1.6875	328.6	326.6	328.6	322.7	344.3	36,260	332.02	-0.60%
2015-08-26	0	1.680	1.670	1.680	1.520	1.680	7,121,000	11,345,190	1.5932	330.5	328.6	330.5	299.1	330.5	36,194	313.46	5.66%
2015-08-25	0	1.590	1.600	1.610	1.420	1.650	7,849,000	11,853,710	1.5102	312.8	314.8	316.8	279.4	324.6	39,894	297.13	7.43%
2015-08-24	0	1.480	1.480	1.500	1.440	1.550	9,404,000	14,301,200	1.5208	291.2	291.2	295.1	283.3	305.0	47,797	299.21	-4.52%
2015-08-21	0	1.550	1.530	1.550	1.450	1.550	6,953,000	10,484,500	1.5079	305.0	301.0	305.0	285.3	305.0	35,340	296.68	3.33%
2015-08-20	0	1.500	1.450	1.500	1.480	1.550	4,727,000	7,114,900	1.5052	295.1	285.3	295.1	291.2	305.0	24,026	296.14	-3.23%
2015-08-19	0	1.550	1.530	1.550	1.510	1.560	2,760,000	4,267,450	1.5462	305.0	301.0	305.0	297.1	306.9	14,028	304.21	0.00%
2015-08-18	0	1.550	1.540	1.550	1.540	1.570	3,219,000	4,990,240	1.5502	305.0	303.0	305.0	303.0	308.9	16,361	305.01	0.00%
2015-08-17	0	1.550	1.510	1.540	1.510	1.600	5,732,000	8,976,680	1.5661	305.0	297.1	303.0	297.1	314.8	29,134	308.12	-3.13%
2015-08-14	0	1.600	1.590	1.600	1.540	1.620	4,710,000	7,539,200	1.6007	314.8	312.8	314.8	303.0	318.7	23,939	314.93	0.00%
2015-08-13	0	1.600	1.580	1.610	1.570	1.660	5,338,000	8,581,210	1.6076	314.8	310.9	316.8	308.9	326.6	27,131	316.29	-1.23%
2015-08-12	0	1.620	1.600	1.620	1.550	1.650	6,673,000	10,711,680	1.6052	318.7	314.8	318.7	305.0	324.6	33,916	315.83	1.89%
2015-08-11	0	1.590	1.590	1.600	1.580	1.630	4,574,000	7,309,496	1.5981	312.8	312.8	314.8	310.9	320.7	23,248	314.41	-0.62%
2015-08-10	0	1.600	1.590	1.600	1.590	1.640	4,241,000	6,801,680	1.6038	314.8	312.8	314.8	312.8	322.7	21,555	315.54	-1.84%
2015-08-07	0	1.630	1.610	1.630	1.600	1.700	5,582,000	9,176,660	1.6440	320.7	316.8	320.7	314.8	334.5	28,371	323.45	1.24%
2015-08-06	0	1.610	1.610	1.620	1.580	1.630	4,593,000	7,374,010	1.6055	316.8	316.8	318.7	310.9	320.7	23,345	315.88	0.00%
2015-08-05	0	1.610	1.590	1.610	1.550	1.680	4,449,000	7,128,770	1.6023	316.8	312.8	316.8	305.0	330.5	22,613	315.26	-3.01%
2015-08-04	0	1.660	1.610	1.670	1.480	1.670	5,627,000	9,026,260	1.6041	326.6	316.8	328.6	291.2	328.6	28,600	315.60	10.67%
2015-08-03	0	1.500	1.500	1.560	1.500	1.590	3,806,000	5,916,300	1.5545	295.1	295.1	306.9	295.1	312.8	19,345	305.84	-6.25%
2015-07-31	0	1.600	1.580	1.600	1.580	1.630	3,004,000	4,809,570	1.6011	314.8	310.9	314.8	310.9	320.7	15,268	315.00	-0.62%
2015-07-30	0	1.610	1.580	1.610	1.580	1.630	3,577,000	5,768,830	1.6128	316.8	310.9	316.8	310.9	320.7	18,181	317.31	0.62%
2015-07-29	0	1.600	1.590	1.600	1.540	1.630	4,104,000	6,521,670	1.5891	314.8	312.8	314.8	303.0	320.7	20,859	312.65	3.90%
2015-07-28	0	1.540	1.520	1.540	1.470	1.680	7,448,990	11,931,455	1.6018	303.0	299.1	303.0	289.2	330.5	37,861	315.14	-0.65%
2015-07-27	0	1.550	1.530	1.550	1.450	1.790	7,901,000	13,173,775	1.6674	305.0	301.0	305.0	285.3	352.2	40,158	328.05	-13.41%
2015-07-24	0	1.790	1.780	1.790	1.780	1.920	8,775,000	16,260,860	1.8531	352.2	350.2	352.2	350.2	377.8	44,600	364.59	-1.65%
2015-07-23	0	1.820	1.810	1.820	1.810	1.880	6,729,000	12,402,875	1.8432	358.1	356.1	358.1	356.1	369.9	34,201	362.65	0.00%
2015-07-22	0	1.820	1.810	1.820	1.690	1.820	3,693,000	6,495,270	1.7588	358.1	356.1	358.1	332.5	358.1	18,770	346.04	3.41%
2015-07-21	0	1.760	1.720	1.760	1.700	1.850	4,437,000	7,931,050	1.7875	346.3	338.4	346.3	334.5	364.0	22,552	351.68	-2.76%
2015-07-20	0	1.810	1.790	1.810	1.780	1.970	8,320,000	15,535,260	1.8672	356.1	352.2	356.1	350.2	387.6	42,288	367.37	-2.16%
2015-07-17	0	1.850	1.840	1.850	1.650	1.890	9,023,000	16,207,360	1.7962	364.0	362.0	364.0	324.6	371.9	45,861	353.40	8.19%
2015-07-16	0	1.710	1.700	1.710	1.560	1.740	7,945,000	13,505,080	1.6998	336.4	334.5	336.4	306.9	342.3	40,382	334.44	3.01%
2015-07-15	0	1.660	1.640	1.660	1.570	1.780	8,510,000	14,162,010	1.6642	326.6	322.7	326.6	308.9	350.2	43,253	327.42	3.75%
2015-07-14	0	1.600	1.580	1.600	1.540	1.630	7,496,000	11,980,560	1.5983	314.8	310.9	314.8	303.0	320.7	38,100	314.45	0.63%
2015-07-13	0	1.590	1.580	1.590	1.530	1.610	6,722,000	10,642,530	1.5832	312.8	310.9	312.8	301.0	316.8	34,166	311.50	2.58%
2015-07-10	0	1.550	1.500	1.550	1.400	1.620	6,608,000	10,125,200	1.5323	305.0	295.1	305.0	275.4	318.7	33,586	301.47	4.03%
2015-07-09	0	1.490	1.430	1.490	1.350	1.530	3,243,000	4,596,330	1.4173	293.2	281.3	293.2	265.6	301.0	16,483	278.85	0.00%
2015-07-08	0	1.490	1.360	1.510	1.300	1.510	2,628,000	3,814,440	1.4515	293.2	267.6	297.1	255.8	297.1	13,357	285.57	-3.87%
2015-07-07	0	1.550	1.520	1.560	1.500	1.600	8,958,000	14,073,670	1.5711	305.0	299.1	306.9	295.1	314.8	45,530	309.11	-1.27%
2015-07-06	0	1.570	1.570	1.580	1.400	1.570	2,746,000	4,175,500	1.5206	308.9	308.9	310.9	275.4	308.9	13,957	299.17	1.29%
2015-07-03	0	1.550	1.520	1.550	1.450	1.570	5,530,000	8,526,370	1.5418	305.0	299.1	305.0	285.3	308.9	28,107	303.35	4.73%
2015-07-02	0	1.480	1.480	1.500	1.400	1.520	2,716,000	4,006,980	1.4753	291.2	291.2	295.1	275.4	299.1	13,804	290.27	2.07%
2015-06-30	0	1.450	1.450	1.510	1.450	1.580	1,435,000	2,170,830	1.5128	285.3	285.3	297.1	285.3	310.9	7,294	297.64	-8.23%
2015-06-29	0	1.580	1.580	1.600	1.410	1.600	2,346,000	3,518,310	1.4997	310.9	310.9	314.8	277.4	314.8	11,924	295.06	3.95%
2015-06-26	0	1.520	1.510	1.520	1.500	1.540	1,075,000	1,626,450	1.5130	299.1	297.1	299.1	295.1	303.0	5,464	297.68	0.00%
2015-06-25	0	1.520	1.500	1.520	1.500	1.580	2,053,000	3,134,660	1.5269	299.1	295.1	299.1	295.1	310.9	10,435	300.41	-3.18%
2015-06-24	0	1.570	1.560	1.570	1.550	1.600	2,252,000	3,534,170	1.5693	308.9	306.9	308.9	305.0	314.8	11,446	308.77	-1.26%
2015-06-23	0	1.590	1.560	1.590	1.550	1.600	2,470,000	3,904,900	1.5809	312.8	306.9	312.8	305.0	314.8	12,554	311.04	-0.62%
2015-06-22	0	1.600	1.590	1.600	1.490	1.610	3,606,000	5,491,210	1.5228	314.8	312.8	314.8	293.2	316.8	18,328	299.61	3.90%
2015-06-19	0	1.540	1.530	1.540	1.520	1.590	3,441,000	5,349,710	1.5547	303.0	301.0	303.0	299.1	312.8	17,489	305.88	0.00%
2015-06-18	0	1.540	1.530	1.540	1.510	1.560	2,411,000	3,700,230	1.5347	303.0	301.0	303.0	297.1	306.9	12,254	301.95	-1.91%
2015-06-17	0	1.570	1.560	1.570	1.530	1.630	3,993,000	6,282,000	1.5733	308.9	306.9	308.9	301.0	320.7	20,295	309.53	-1.26%
2015-06-16	0	1.590	1.550	1.590	1.500	1.590	3,052,000	4,706,790	1.5422	312.8	305.0	312.8	295.1	312.8	15,512	303.42	0.63%
2015-06-15	0	1.580	1.570	1.580	1.540	1.650	4,055,000	6,402,135	1.5788	310.9	308.9	310.9	303.0	324.6	20,610	310.63	-4.24%
2015-06-12	0	1.650	1.640	1.650	1.520	1.650	5,625,000	8,927,110	1.5870	324.6	322.7	324.6	299.1	324.6	28,590	312.25	7.14%
2015-06-11	0	1.540	1.530	1.550	1.540	1.590	2,776,000	4,348,510	1.5665	303.0	301.0	305.0	303.0	312.8	14,109	308.20	-1.28%
2015-06-10	0	1.560	1.540	1.560	1.540	1.620	2,700,000	4,296,030	1.5911	306.9	303.0	306.9	303.0	318.7	13,723	313.05	-1.89%
2015-06-09	0	1.590	1.570	1.600	1.570	1.710	3,045,000	4,943,300	1.6234	312.8	308.9	314.8	308.9	336.4	15,477	319.40	-7.02%
2015-06-08	0	1.710	1.670	1.720	1.660	1.770	2,374,000	4,080,030	1.7186	336.4	328.6	338.4	326.6	348.2	12,066	338.14	-2.29%
2015-06-05	0	1.750	1.730	1.750	1.660	1.750	1,818,000	3,126,160	1.7196	344.3	340.4	344.3	326.6	344.3	9,240	338.32	0.57%
2015-06-04	0	1.740	1.700	1.750	1.690	1.820	2,321,000	4,072,360	1.7546	342.3	334.5	344.3	332.5	358.1	11,797	345.21	-3.87%
2015-06-03	0	1.810	1.790	1.820	1.790	1.860	1,690,000	3,068,550	1.8157	356.1	352.2	358.1	352.2	366.0	8,590	357.24	0.56%
2015-06-02	0	1.800	1.800	1.810	1.750	1.890	4,137,000	7,421,460	1.7939	354.1	354.1	356.1	344.3	371.9	21,027	352.95	5.88%
2015-06-01	0	1.700	1.700	1.720	1.630	1.720	2,673,000	4,441,850	1.6617	334.5	334.5	338.4	320.7	338.4	13,586	326.95	0.59%
2015-05-29	0	1.690	1.650	1.690	1.650	1.700	2,245,000	3,769,890	1.6792	332.5	324.6	332.5	324.6	334.5	11,411	330.39	0.00%
2015-05-28	0	1.690	1.630	1.690	1.660	1.760	1,862,000	3,206,810	1.7222	332.5	320.7	332.5	326.6	346.3	9,464	338.85	-3.98%
2015-05-27	0	1.760	1.750	1.760	1.710	1.780	2,108,000	3,702,070	1.7562	346.3	344.3	346.3	336.4	350.2	10,714	345.53	1.15%
2015-05-26	0	1.740	1.720	1.740	1.680	1.800	3,073,000	5,365,640	1.7461	342.3	338.4	342.3	330.5	354.1	15,619	343.53	2.35%
2015-05-22	0	1.700	1.690	1.700	1.590	1.700	2,509,000	4,189,740	1.6699	334.5	332.5	334.5	312.8	334.5	12,752	328.55	5.59%
2015-05-21	0	1.610	1.600	1.620	1.600	1.630	1,596,000	2,585,300	1.6199	316.8	314.8	318.7	314.8	320.7	8,112	318.70	-1.23%
2015-05-20	0	1.630	1.630	1.640	1.600	1.640	1,662,000	2,702,610	1.6261	320.7	320.7	322.7	314.8	322.7	8,447	319.94	-1.21%
2015-05-19	0	1.650	1.650	1.660	1.550	1.660	1,887,000	3,034,110	1.6079	324.6	324.6	326.6	305.0	326.6	9,591	316.35	2.48%
2015-05-18	0	1.610	1.600	1.610	1.580	1.680	1,908,000	3,112,710	1.6314	316.8	314.8	316.8	310.9	330.5	9,698	320.97	1.26%
2015-05-15	0	1.590	1.590	1.600	1.570	1.600	861,000	1,365,740	1.5862	312.8	312.8	314.8	308.9	314.8	4,376	312.09	-1.24%
2015-05-14	0	1.610	1.590	1.610	1.560	1.630	1,594,000	2,559,500	1.6057	316.8	312.8	316.8	306.9	320.7	8,102	315.92	-1.83%
2015-05-13	0	1.640	1.620	1.640	1.610	1.700	2,335,000	3,918,940	1.6783	322.7	318.7	322.7	316.8	334.5	11,868	330.21	-3.53%
2015-05-12	0	1.700	1.660	1.700	1.630	1.800	2,873,000	4,930,140	1.7160	334.5	326.6	334.5	320.7	354.1	14,602	337.62	3.03%
2015-05-11	0	1.650	1.640	1.650	1.550	1.680	2,617,000	4,258,590	1.6273	324.6	322.7	324.6	305.0	330.5	13,301	320.16	1.23%
2015-05-08	0	1.630	1.620	1.640	1.580	1.640	1,401,000	2,270,850	1.6209	320.7	318.7	322.7	310.9	322.7	7,121	318.90	1.87%
2015-05-07	0	1.600	1.570	1.600	1.570	1.660	1,055,000	1,703,900	1.6151	314.8	308.9	314.8	308.9	326.6	5,362	317.76	-3.03%
2015-05-06	0	1.650	1.650	1.660	1.630	1.720	2,332,000	3,914,110	1.6784	324.6	324.6	326.6	320.7	338.4	11,853	330.23	-3.51%
2015-05-05	0	1.710	1.710	1.720	1.680	1.840	2,438,000	4,251,150	1.7437	336.4	336.4	338.4	330.5	362.0	12,391	343.07	-4.47%
2015-05-04	0	1.790	1.800	1.810	1.780	1.860	2,052,000	3,719,330	1.8125	352.2	354.1	356.1	350.2	366.0	10,430	356.61	-4.28%
2015-04-30	0	1.870	1.840	1.870	1.760	1.900	2,546,000	4,707,270	1.8489	367.9	362.0	367.9	346.3	373.8	12,940	363.77	-1.58%
2015-04-29	0	1.900	1.880	1.900	1.760	1.970	5,195,000	9,761,160	1.8790	373.8	369.9	373.8	346.3	387.6	26,404	369.68	8.57%
2015-04-28	0	1.750	1.730	1.750	1.680	1.790	2,369,000	4,147,920	1.7509	344.3	340.4	344.3	330.5	352.2	12,041	344.49	2.94%
2015-04-27	0	1.700	1.690	1.700	1.600	1.700	2,318,000	3,854,650	1.6629	334.5	332.5	334.5	314.8	334.5	11,782	327.18	6.25%
2015-04-24	0	1.600	1.590	1.600	1.510	1.610	2,058,000	3,232,280	1.5706	314.8	312.8	314.8	297.1	316.8	10,460	309.01	-1.23%
2015-04-23	0	1.620	1.600	1.630	1.590	1.640	2,429,000	3,914,400	1.6115	318.7	314.8	320.7	312.8	322.7	12,346	317.06	-1.82%
2015-04-22	0	1.650	1.650	1.660	1.600	1.670	2,948,000	4,831,140	1.6388	324.6	324.6	326.6	314.8	328.6	14,984	322.43	1.23%
2015-04-21	0	1.630	1.630	1.640	1.580	1.670	2,366,000	3,858,310	1.6307	320.7	320.7	322.7	310.9	328.6	12,026	320.84	1.24%
2015-04-20	0	1.610	1.590	1.620	1.560	1.650	4,893,000	7,845,160	1.6033	316.8	312.8	318.7	306.9	324.6	24,869	315.45	-3.01%
2015-04-17	0	1.660	1.650	1.660	1.530	1.700	5,863,000	9,556,050	1.6299	326.6	324.6	326.6	301.0	334.5	29,800	320.68	9.93%
2015-04-16	0	1.510	1.500	1.520	1.300	1.520	5,735,000	8,189,980	1.4281	297.1	295.1	299.1	255.8	299.1	29,149	280.97	12.69%
2015-04-15	0	1.340	1.330	1.340	1.270	1.370	5,191,000	6,944,830	1.3379	263.6	261.7	263.6	249.9	269.5	26,384	263.22	0.00%
2015-04-14	0	1.340	1.340	1.350	1.300	1.370	2,114,000	2,846,720	1.3466	263.6	263.6	265.6	255.8	269.5	10,745	264.94	-1.47%
2015-04-13	0	1.360	1.340	1.360	1.300	1.390	5,562,700	7,501,243	1.3485	267.6	263.6	267.6	255.8	273.5	28,273	265.31	6.25%
2015-04-10	0	1.280	1.250	1.280	1.230	1.280	660,000	832,340	1.2611	251.8	245.9	251.8	242.0	251.8	3,355	248.12	2.40%
2015-04-09	0	1.250	1.240	1.250	1.180	1.300	674,000	848,520	1.2589	245.9	244.0	245.9	232.2	255.8	3,426	247.69	-3.10%
2015-04-08	0	1.290	1.280	1.290	1.280	1.350	2,842,000	3,706,530	1.3042	253.8	251.8	253.8	251.8	265.6	14,445	256.60	-3.73%
2015-04-02	0	1.340	1.300	1.340	1.300	1.480	4,429,000	6,107,540	1.3790	263.6	255.8	263.6	255.8	291.2	22,511	271.31	3.88%
2015-04-01	0	1.290	1.250	1.290	1.280	1.340	223,000	292,210	1.3104	253.8	245.9	253.8	251.8	263.6	1,133	257.81	-0.77%
2015-03-31	0	1.300	1.130	1.300	1.300	1.340	82,000	109,060	1.3300	255.8	222.3	255.8	255.8	263.6	417	261.67	0.00%
2015-03-30	0	1.300	-	1.300	1.300	1.390	110,000	148,490	1.3499	255.8	-	255.8	255.8	273.5	559	265.59	1.56%
2015-03-27	0	1.280	1.250	1.280	1.240	1.360	384,000	490,520	1.2774	251.8	245.9	251.8	244.0	267.6	1,952	251.33	-2.29%
2015-03-26	0	1.310	1.270	1.310	1.250	1.330	90,000	118,030	1.3114	257.7	249.9	257.7	245.9	261.7	457	258.02	0.00%
2015-03-25	0	1.310	1.280	1.310	1.280	1.340	120,000	158,640	1.3220	257.7	251.8	257.7	251.8	263.6	610	260.10	-0.76%
2015-03-24	0	1.320	1.280	1.320	1.300	1.360	113,000	150,890	1.3353	259.7	251.8	259.7	255.8	267.6	574	262.72	0.00%
2015-03-23	0	1.320	1.300	1.320	1.300	1.380	217,000	289,130	1.3324	259.7	255.8	259.7	255.8	271.5	1,103	262.15	-2.94%
2015-03-20	0	1.360	1.340	1.360	1.340	1.380	423,000	572,350	1.3531	267.6	263.6	267.6	263.6	271.5	2,150	266.21	-1.45%
2015-03-19	0	1.380	1.360	1.380	1.330	1.380	383,000	523,420	1.3666	271.5	267.6	271.5	261.7	271.5	1,947	268.88	-0.72%
2015-03-18	0	1.390	1.380	1.390	1.360	1.410	393,000	545,060	1.3869	273.5	271.5	273.5	267.6	277.4	1,997	272.87	2.96%
2015-03-17	0	1.350	1.340	1.350	1.350	1.400	180,000	246,190	1.3677	265.6	263.6	265.6	265.6	275.4	915	269.10	-0.74%
2015-03-16	0	1.360	1.350	1.360	1.350	1.400	122,000	166,940	1.3684	267.6	265.6	267.6	265.6	275.4	620	269.22	-1.45%
2015-03-13	0	1.380	1.350	1.380	1.380	1.400	107,000	148,690	1.3896	271.5	265.6	271.5	271.5	275.4	544	273.41	0.73%
2015-03-12	0	1.370	1.330	1.370	1.330	1.380	238,000	324,340	1.3628	269.5	261.7	269.5	261.7	271.5	1,210	268.12	-0.72%
2015-03-11	0	1.380	1.320	1.380	1.340	1.390	138,000	190,380	1.3796	271.5	259.7	271.5	263.6	273.5	701	271.43	-0.72%
2015-03-10	0	1.390	1.350	1.390	1.390	1.400	56,000	78,290	1.3980	273.5	265.6	273.5	273.5	275.4	285	275.06	-2.11%
2015-03-09	0	1.420	1.360	1.420	1.380	1.420	218,000	305,300	1.4005	279.4	267.6	279.4	271.5	279.4	1,108	275.54	-0.70%
2015-03-06	0	1.430	1.400	1.440	1.230	1.450	382,000	534,210	1.3985	281.3	275.4	283.3	242.0	285.3	1,942	275.14	-0.69%
2015-03-05	0	1.440	1.390	1.440	1.380	1.440	382,000	533,730	1.3972	283.3	273.5	283.3	271.5	283.3	1,942	274.90	1.41%
2015-03-04	0	1.420	1.400	1.430	1.400	1.440	212,000	301,390	1.4217	279.4	275.4	281.3	275.4	283.3	1,078	279.71	0.71%
2015-03-03	0	1.410	1.400	1.410	1.380	1.480	189,000	267,320	1.4144	277.4	275.4	277.4	271.5	291.2	961	278.28	1.44%
2015-03-02	0	1.390	1.380	1.390	1.380	1.450	272,000	386,490	1.4209	273.5	271.5	273.5	271.5	285.3	1,382	279.56	-3.47%
2015-02-27	0	1.440	1.420	1.440	1.430	1.460	178,000	256,290	1.4398	283.3	279.4	283.3	281.3	287.3	905	283.28	-0.69%
2015-02-26	0	1.450	1.430	1.450	1.420	1.480	328,000	471,880	1.4387	285.3	281.3	285.3	279.4	291.2	1,667	283.05	0.00%
2015-02-25	0	1.450	1.440	1.450	1.440	1.500	139,000	200,710	1.4440	285.3	283.3	285.3	283.3	295.1	706	284.10	-1.36%
2015-02-24	0	1.470	1.450	1.470	1.440	1.470	410,000	595,960	1.4536	289.2	285.3	289.2	283.3	289.2	2,084	285.99	0.68%
2015-02-23	0	1.460	1.440	1.480	1.450	1.600	327,000	476,940	1.4585	287.3	283.3	291.2	285.3	314.8	1,662	286.96	-1.35%
2015-02-18	0	1.480	1.450	1.480	1.450	1.590	896,000	1,311,460	1.4637	291.2	285.3	291.2	285.3	312.8	4,554	287.98	3.50%
2015-02-17	0	1.430	1.410	1.430	1.420	1.600	912,000	1,319,260	1.4466	281.3	277.4	281.3	279.4	314.8	4,635	284.61	5.15%
2015-02-16	1	-	-	-	-	-	0	0	-	267.6	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	267.6	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	267.6	-	-	-	-	0	-	0.00%
2015-02-11	0	1.360	1.350	1.360	1.340	1.370	905,000	1,225,070	1.3537	267.6	265.6	267.6	263.6	269.5	4,600	266.33	0.74%
2015-02-10	0	1.350	1.330	1.350	1.340	1.370	512,000	695,040	1.3575	265.6	261.7	265.6	263.6	269.5	2,602	267.09	-1.46%
2015-02-09	0	1.370	1.360	1.370	1.340	1.480	909,000	1,253,730	1.3792	269.5	267.6	269.5	263.6	291.2	4,620	271.36	-4.86%
2015-02-06	0	1.440	1.420	1.440	1.420	1.500	228,000	329,680	1.4460	283.3	279.4	283.3	279.4	295.1	1,159	284.49	0.00%
2015-02-05	0	1.440	1.420	1.440	1.430	1.470	160,000	231,970	1.4498	283.3	279.4	283.3	281.3	289.2	813	285.25	-2.04%
2015-02-04	0	1.470	1.440	1.470	1.400	1.700	438,000	652,210	1.4891	289.2	283.3	289.2	275.4	334.5	2,226	292.97	-2.65%
2015-02-03	0	1.510	1.490	1.530	1.400	1.580	453,000	681,280	1.5039	297.1	293.2	301.0	275.4	310.9	2,302	295.90	-3.82%
2015-02-02	0	1.570	1.490	1.590	1.460	1.710	522,000	837,190	1.6038	308.9	293.2	312.8	287.3	336.4	2,653	315.55	-7.65%
2015-01-30	0	1.700	1.680	1.700	1.670	1.700	380,000	642,180	1.6899	334.5	330.5	334.5	328.6	334.5	1,931	332.49	0.00%
2015-01-29	0	1.700	1.690	1.700	1.690	1.700	363,000	614,150	1.6919	334.5	332.5	334.5	332.5	334.5	1,845	332.87	-0.58%
2015-01-28	0	1.710	1.700	1.710	1.700	1.770	248,000	426,280	1.7189	336.4	334.5	336.4	334.5	348.2	1,260	338.18	-1.16%
2015-01-27	0	1.730	1.700	1.730	1.700	1.750	1,105,000	1,906,360	1.7252	340.4	334.5	340.4	334.5	344.3	5,616	339.43	-1.14%
2015-01-26	0	1.750	1.730	1.750	1.720	1.770	316,000	551,640	1.7457	344.3	340.4	344.3	338.4	348.2	1,606	343.46	-0.57%
2015-01-23	0	1.760	1.750	1.760	1.760	1.800	338,000	601,370	1.7792	346.3	344.3	346.3	346.3	354.1	1,718	350.05	-0.56%
2015-01-22	0	1.770	1.760	1.770	1.760	1.800	291,000	517,730	1.7791	348.2	346.3	348.2	346.3	354.1	1,479	350.04	0.00%
2015-01-21	0	1.770	1.760	1.830	1.760	1.850	510,000	916,000	1.7961	348.2	346.3	360.0	346.3	364.0	2,592	353.37	-0.56%
2015-01-20	0	1.780	1.770	1.780	1.750	1.790	380,000	678,930	1.7867	350.2	348.2	350.2	344.3	352.2	1,931	351.52	1.71%
2015-01-19	0	1.750	1.730	1.750	1.720	1.800	388,000	673,500	1.7358	344.3	340.4	344.3	338.4	354.1	1,972	341.52	0.00%
2015-01-16	0	1.750	1.730	1.750	1.740	1.880	332,000	584,440	1.7604	344.3	340.4	344.3	342.3	369.9	1,687	346.35	0.00%
2015-01-15	0	1.750	1.740	1.750	1.740	1.800	349,000	611,650	1.7526	344.3	342.3	344.3	342.3	354.1	1,774	344.82	0.00%
2015-01-14	0	1.750	1.730	1.760	1.730	1.790	341,000	600,230	1.7602	344.3	340.4	346.3	340.4	352.2	1,733	346.32	-0.57%
2015-01-13	0	1.760	1.750	1.760	1.750	1.790	308,000	543,370	1.7642	346.3	344.3	346.3	344.3	352.2	1,565	347.10	-1.12%
2015-01-12	0	1.780	1.760	1.780	1.760	1.820	324,000	575,490	1.7762	350.2	346.3	350.2	346.3	358.1	1,647	349.46	1.14%
2015-01-09	0	1.760	1.750	1.770	1.760	1.790	369,000	650,750	1.7636	346.3	344.3	348.2	346.3	352.2	1,875	346.97	0.57%
2015-01-08	0	1.750	1.730	1.750	1.720	1.750	586,000	1,018,760	1.7385	344.3	340.4	344.3	338.4	344.3	2,978	342.05	0.57%
2015-01-07	0	1.740	1.710	1.760	1.700	1.790	238,000	413,660	1.7381	342.3	336.4	346.3	334.5	352.2	1,210	341.96	0.00%
2015-01-06	0	1.740	1.710	1.740	1.700	1.850	289,000	508,950	1.7611	342.3	336.4	342.3	334.5	364.0	1,469	346.49	-2.79%
2015-01-05	0	1.790	1.780	1.790	1.780	1.830	174,000	311,650	1.7911	352.2	350.2	352.2	350.2	360.0	884	352.39	-0.56%
2015-01-02	0	1.800	1.790	1.800	1.700	1.820	348,000	625,310	1.7969	354.1	352.2	354.1	334.5	358.1	1,769	353.53	-1.10%
2014-12-31	0	1.820	1.780	1.820	1.780	1.840	313,000	570,580	1.8229	358.1	350.2	358.1	350.2	362.0	1,591	358.66	0.00%
2014-12-30	0	1.820	1.800	1.820	1.800	1.850	309,000	563,730	1.8244	358.1	354.1	358.1	354.1	364.0	1,571	358.94	-1.09%
2014-12-29	0	1.840	1.830	1.840	1.820	1.880	483,000	904,330	1.8723	362.0	360.0	362.0	358.1	369.9	2,455	368.37	0.00%
2014-12-24	0	1.840	1.820	1.840	1.830	1.880	324,000	607,390	1.8747	362.0	358.1	362.0	360.0	369.9	1,647	368.84	-1.08%
2014-12-23	0	1.860	1.830	1.860	1.830	1.880	384,000	720,100	1.8753	366.0	360.0	366.0	360.0	369.9	1,952	368.95	1.64%
2014-12-22	0	1.830	1.810	1.830	1.820	1.870	355,000	659,120	1.8567	360.0	356.1	360.0	358.1	367.9	1,804	365.30	-0.54%
2014-12-19	0	1.840	1.810	1.840	1.820	1.860	288,000	532,330	1.8484	362.0	356.1	362.0	358.1	366.0	1,464	363.66	0.00%
2014-12-18	0	1.840	1.810	1.840	1.810	1.870	368,000	686,010	1.8642	362.0	356.1	362.0	356.1	367.9	1,870	366.77	0.55%
2014-12-17	0	1.830	1.810	1.830	1.800	1.890	479,000	897,900	1.8745	360.0	356.1	360.0	354.1	371.9	2,435	368.81	0.55%
2014-12-16	0	1.820	1.800	1.820	1.800	1.900	388,000	715,100	1.8430	358.1	354.1	358.1	354.1	373.8	1,972	362.61	-2.15%
2014-12-15	0	1.860	1.820	1.860	1.770	1.930	261,000	486,360	1.8634	366.0	358.1	366.0	348.2	379.7	1,327	366.63	-1.06%
2014-12-12	0	1.880	1.860	1.880	1.850	1.920	547,000	1,032,530	1.8876	369.9	366.0	369.9	364.0	377.8	2,780	371.39	2.17%
2014-12-11	0	1.840	1.810	1.870	1.820	1.900	544,000	1,000,790	1.8397	362.0	356.1	367.9	358.1	373.8	2,765	361.95	-1.60%
2014-12-10	0	1.870	1.840	1.870	1.850	1.900	376,000	702,540	1.8685	367.9	362.0	367.9	364.0	373.8	1,911	367.62	-1.58%
2014-12-09	0	1.900	1.860	1.900	1.860	1.920	490,000	930,610	1.8992	373.8	366.0	373.8	366.0	377.8	2,490	373.66	1.60%
2014-12-08	0	1.870	1.860	1.870	1.840	1.900	794,000	1,498,640	1.8875	367.9	366.0	367.9	362.0	373.8	4,036	371.35	2.19%
2014-12-05	0	1.830	1.820	1.830	1.820	1.850	461,000	844,360	1.8316	360.0	358.1	360.0	358.1	364.0	2,343	360.36	0.00%
2014-12-04	0	1.830	1.820	1.830	1.820	1.890	359,000	668,930	1.8633	360.0	358.1	360.0	358.1	371.9	1,825	366.60	1.10%
2014-12-03	0	1.810	1.800	1.810	1.800	1.850	368,000	669,580	1.8195	356.1	354.1	356.1	354.1	364.0	1,870	357.99	-0.55%
2014-12-02	0	1.820	1.810	1.820	1.790	1.840	528,000	961,200	1.8205	358.1	356.1	358.1	352.2	362.0	2,684	358.17	2.82%
2014-12-01	0	1.770	1.760	1.770	1.770	1.820	475,000	846,180	1.7814	348.2	346.3	348.2	348.2	358.1	2,414	350.49	-2.75%
2014-11-28	0	1.820	1.810	1.820	1.790	1.840	396,000	722,990	1.8257	358.1	356.1	358.1	352.2	362.0	2,013	359.21	0.00%
2014-11-27	0	1.820	1.810	1.820	1.810	1.850	391,000	714,790	1.8281	358.1	356.1	358.1	356.1	364.0	1,987	359.68	-0.55%
2014-11-26	0	1.830	1.810	1.830	1.820	1.850	438,000	797,590	1.8210	360.0	356.1	360.0	358.1	364.0	2,226	358.27	-1.08%
2014-11-25	0	1.850	1.840	1.850	1.830	1.880	620,000	1,162,180	1.8745	364.0	362.0	364.0	360.0	369.9	3,151	368.80	0.00%
2014-11-24	0	1.850	1.840	1.850	1.850	1.880	685,000	1,283,900	1.8743	364.0	362.0	364.0	364.0	369.9	3,482	368.77	2.21%
2014-11-21	0	1.810	1.800	1.830	1.760	1.900	567,000	1,037,420	1.8297	356.1	354.1	360.0	346.3	373.8	2,882	359.98	-1.63%
2014-11-20	0	1.840	1.830	1.840	1.830	1.860	647,000	1,192,800	1.8436	362.0	360.0	362.0	360.0	366.0	3,288	362.72	-1.08%
2014-11-19	0	1.860	1.850	1.860	1.840	1.870	401,000	745,620	1.8594	366.0	364.0	366.0	362.0	367.9	2,038	365.83	-1.06%
2014-11-18	0	1.880	1.870	1.880	1.860	1.890	1,013,000	1,904,200	1.8798	369.9	367.9	369.9	366.0	371.9	5,149	369.84	0.53%
2014-11-17	0	1.870	1.860	1.870	1.860	1.900	442,000	836,050	1.8915	367.9	366.0	367.9	366.0	373.8	2,247	372.15	0.00%
2014-11-14	0	1.870	1.860	1.870	1.860	1.880	583,000	1,093,190	1.8751	367.9	366.0	367.9	366.0	369.9	2,963	368.92	-0.53%
2014-11-13	0	1.880	1.870	1.880	1.880	1.890	765,000	1,439,540	1.8818	369.9	367.9	369.9	369.9	371.9	3,888	370.23	0.00%
2014-11-12	0	1.880	1.870	1.880	1.850	1.920	1,003,000	1,899,900	1.8942	369.9	367.9	369.9	364.0	377.8	5,098	372.68	0.00%
2014-11-11	0	1.880	1.870	1.880	1.870	1.910	684,000	1,288,150	1.8833	369.9	367.9	369.9	367.9	375.8	3,477	370.53	0.00%
2014-11-10	0	1.880	1.870	1.880	1.800	1.900	691,000	1,299,350	1.8804	369.9	367.9	369.9	354.1	373.8	3,512	369.96	0.53%
2014-11-07	0	1.870	1.880	1.890	1.820	1.890	1,894,000	3,510,930	1.8537	367.9	369.9	371.9	358.1	371.9	9,627	364.71	1.08%
2014-11-06	0	1.850	1.840	1.860	1.840	1.890	1,610,000	3,012,750	1.8713	364.0	362.0	366.0	362.0	371.9	8,183	368.17	0.00%
2014-11-05	0	1.850	1.840	1.850	1.780	1.890	1,556,000	2,879,070	1.8503	364.0	362.0	364.0	350.2	371.9	7,909	364.04	0.00%
2014-11-04	0	1.850	1.750	1.870	1.750	1.900	1,964,000	3,557,070	1.8111	364.0	344.3	367.9	344.3	373.8	9,982	356.34	0.54%
2014-11-03	0	1.840	1.850	1.860	1.830	1.890	166,000	310,410	1.8699	362.0	364.0	366.0	360.0	371.9	844	367.91	-0.54%
2014-10-31	0	1.850	1.830	1.850	1.780	1.850	783,000	1,427,420	1.8230	364.0	360.0	364.0	350.2	364.0	3,980	358.67	2.78%
2014-10-30	0	1.800	1.760	1.820	1.770	1.820	288,000	519,170	1.8027	354.1	346.3	358.1	348.2	358.1	1,464	354.67	-1.10%
2014-10-29	0	1.820	1.780	1.830	1.780	1.850	105,000	193,030	1.8384	358.1	350.2	360.0	350.2	364.0	534	361.70	-1.09%
2014-10-28	0	1.840	1.810	1.850	1.810	1.860	238,000	437,680	1.8390	362.0	356.1	364.0	356.1	366.0	1,210	361.82	2.22%
2014-10-27	0	1.800	1.830	1.840	1.780	1.840	231,000	418,510	1.8117	354.1	360.0	362.0	350.2	362.0	1,174	356.45	-0.55%
2014-10-24	0	1.810	1.800	1.810	1.770	1.830	218,000	389,820	1.7882	356.1	354.1	356.1	348.2	360.0	1,108	351.82	0.56%
2014-10-23	0	1.800	1.780	1.800	1.710	1.870	208,000	376,490	1.8100	354.1	350.2	354.1	336.4	367.9	1,057	356.12	-2.17%
2014-10-22	0	1.840	1.820	1.840	1.820	1.850	230,000	424,150	1.8441	362.0	358.1	362.0	358.1	364.0	1,169	362.83	0.55%
2014-10-21	0	1.830	1.800	1.830	1.800	1.900	142,000	267,190	1.8816	360.0	354.1	360.0	354.1	373.8	722	370.20	-2.66%
2014-10-20	0	1.880	1.860	1.880	1.880	1.900	126,000	236,920	1.8803	369.9	366.0	369.9	369.9	373.8	640	369.95	2.17%
2014-10-17	0	1.840	1.820	1.840	1.820	1.850	265,000	489,490	1.8471	362.0	358.1	362.0	358.1	364.0	1,347	363.42	0.55%
2014-10-16	0	1.830	1.790	1.840	1.800	1.880	172,000	317,740	1.8473	360.0	352.2	362.0	354.1	369.9	874	363.46	-1.61%
2014-10-15	0	1.860	1.850	1.860	1.820	1.880	262,000	481,270	1.8369	366.0	364.0	366.0	358.1	369.9	1,332	361.41	0.54%
2014-10-14	0	1.850	1.820	1.850	1.830	1.900	246,000	461,510	1.8761	364.0	358.1	364.0	360.0	373.8	1,250	369.11	-2.12%
2014-10-13	0	1.890	1.870	1.900	1.860	1.900	230,000	428,050	1.8611	371.9	367.9	373.8	366.0	373.8	1,169	366.17	1.61%
2014-10-10	0	1.860	1.850	1.890	1.840	1.870	275,000	511,250	1.8591	366.0	364.0	371.9	362.0	367.9	1,398	365.77	0.54%
2014-10-09	0	1.850	1.850	1.860	1.840	1.900	231,000	431,550	1.8682	364.0	364.0	366.0	362.0	373.8	1,174	367.56	0.00%
2014-10-08	0	1.850	1.870	1.900	1.830	1.900	328,000	610,090	1.8600	364.0	367.9	373.8	360.0	373.8	1,667	365.96	-0.54%
2014-10-07	0	1.860	1.850	1.870	1.850	1.900	457,000	851,010	1.8622	366.0	364.0	367.9	364.0	373.8	2,323	366.38	-1.06%
2014-10-06	0	1.880	1.840	1.880	1.850	1.930	196,000	371,150	1.8936	369.9	362.0	369.9	364.0	379.7	996	372.57	0.00%
2014-10-03	0	1.880	1.850	1.880	1.850	1.920	422,000	793,840	1.8811	369.9	364.0	369.9	364.0	377.8	2,145	370.11	0.00%
2014-09-30	0	1.880	1.840	1.880	1.840	1.920	236,000	446,110	1.8903	369.9	362.0	369.9	362.0	377.8	1,200	371.91	0.00%
2014-09-29	0	1.880	1.840	1.890	1.840	1.930	288,000	543,610	1.8875	369.9	362.0	371.9	362.0	379.7	1,464	371.37	-1.05%
2014-09-26	0	1.900	1.890	1.910	1.900	1.910	203,000	385,880	1.9009	373.8	371.9	375.8	373.8	375.8	1,032	374.00	0.00%
2014-09-25	0	1.900	1.900	1.920	1.880	1.950	249,000	476,960	1.9155	373.8	373.8	377.8	369.9	383.7	1,266	376.87	1.60%
2014-09-24	0	1.870	1.910	1.920	1.870	1.910	271,000	511,800	1.8886	367.9	375.8	377.8	367.9	375.8	1,377	371.57	-1.06%
2014-09-23	0	1.890	1.880	1.890	1.880	1.920	481,000	908,770	1.8893	371.9	369.9	371.9	369.9	377.8	2,445	371.72	0.00%
2014-09-22	0	1.890	1.890	1.900	1.870	1.930	440,000	833,740	1.8949	371.9	371.9	373.8	367.9	379.7	2,236	372.81	-0.53%
2014-09-19	0	1.900	1.900	1.910	1.890	1.920	235,000	445,070	1.8939	373.8	373.8	375.8	371.9	377.8	1,194	372.62	-0.52%
2014-09-18	0	1.910	1.900	1.920	1.900	1.930	468,000	892,390	1.9068	375.8	373.8	377.8	373.8	379.7	2,379	375.16	0.00%
2014-09-17	0	1.910	1.900	1.930	1.900	1.930	489,000	935,780	1.9137	375.8	373.8	379.7	373.8	379.7	2,485	376.51	2.14%
2014-09-16	0	1.870	1.860	1.880	1.860	1.900	145,000	271,650	1.8734	367.9	366.0	369.9	366.0	373.8	737	368.60	1.08%
2014-09-15	0	1.850	1.900	-	1.830	1.900	1,248,000	2,308,770	1.8500	364.0	373.8	-	360.0	373.8	6,343	363.98	2.21%
2014-09-12	0	1.810	1.810	1.850	1.800	1.860	302,000	549,140	1.8183	356.1	356.1	364.0	354.1	366.0	1,535	357.76	0.56%
2014-09-11	0	1.800	1.790	1.840	1.790	1.850	676,000	1,218,280	1.8022	354.1	352.2	362.0	352.2	364.0	3,436	354.58	1.12%
2014-09-10	0	1.780	1.760	1.800	1.750	1.880	334,000	604,700	1.8105	350.2	346.3	354.1	344.3	369.9	1,698	356.21	-2.20%
2014-09-08	0	1.820	1.800	1.890	1.800	1.910	441,000	815,710	1.8497	358.1	354.1	371.9	354.1	375.8	2,241	363.92	-1.62%
2014-09-05	0	1.850	1.840	1.860	1.840	1.920	279,000	519,500	1.8620	364.0	362.0	366.0	362.0	377.8	1,418	366.35	-2.12%
2014-09-04	0	1.890	1.860	1.890	1.890	1.900	292,000	552,100	1.8908	371.9	366.0	371.9	371.9	373.8	1,484	372.00	1.61%
2014-09-03	0	1.860	1.830	1.860	1.840	1.920	453,000	840,780	1.8560	366.0	360.0	366.0	362.0	377.8	2,302	365.17	0.00%
2014-09-02	0	1.860	1.840	1.860	1.850	1.940	519,000	974,990	1.8786	366.0	362.0	366.0	364.0	381.7	2,638	369.61	-1.06%
2014-09-01	0	1.880	1.850	1.880	1.850	1.920	301,000	566,550	1.8822	369.9	364.0	369.9	364.0	377.8	1,530	370.32	-1.05%
2014-08-29	0	1.900	1.890	1.900	1.900	1.950	360,000	686,000	1.9056	373.8	371.9	373.8	373.8	383.7	1,830	374.91	1.06%
2014-08-28	0	1.880	1.870	1.880	1.880	1.900	232,000	436,220	1.8803	369.9	367.9	369.9	369.9	373.8	1,179	369.94	0.53%
2014-08-27	0	1.870	1.860	1.870	1.850	1.930	213,000	402,980	1.8919	367.9	366.0	367.9	364.0	379.7	1,083	372.23	-1.58%
2014-08-26	0	1.900	1.860	1.900	1.770	1.900	552,000	1,027,310	1.8611	373.8	366.0	373.8	348.2	373.8	2,806	366.16	1.60%
2014-08-25	0	1.870	1.860	1.870	1.870	1.900	244,000	457,130	1.8735	367.9	366.0	367.9	367.9	373.8	1,240	368.60	0.00%
2014-08-22	0	1.870	1.860	1.870	1.870	1.930	586,000	1,105,970	1.8873	367.9	366.0	367.9	367.9	379.7	2,978	371.33	0.00%
2014-08-21	0	1.870	1.860	1.870	1.870	1.890	302,000	569,420	1.8855	367.9	366.0	367.9	367.9	371.9	1,535	370.97	0.00%
2014-08-20	0	1.870	1.850	1.870	1.860	1.900	291,000	546,460	1.8779	367.9	364.0	367.9	366.0	373.8	1,479	369.47	-0.53%
2014-08-19	0	1.880	1.870	1.880	1.880	1.930	316,000	596,410	1.8874	369.9	367.9	369.9	369.9	379.7	1,606	371.34	-0.53%
2014-08-18	0	1.890	1.880	1.890	1.890	1.930	281,000	531,240	1.8905	371.9	369.9	371.9	371.9	379.7	1,428	371.96	0.00%
2014-08-15	0	1.890	1.880	1.890	1.890	1.910	358,000	678,870	1.8963	371.9	369.9	371.9	371.9	375.8	1,820	373.09	-0.53%
2014-08-14	0	1.900	1.880	1.900	1.810	1.900	351,000	655,990	1.8689	373.8	369.9	373.8	356.1	373.8	1,784	367.71	0.00%
2014-08-13	0	1.900	1.850	1.900	1.840	1.940	260,000	486,020	1.8693	373.8	364.0	373.8	362.0	381.7	1,321	367.78	0.53%
2014-08-12	0	1.890	1.880	1.890	1.890	1.930	206,000	389,580	1.8912	371.9	369.9	371.9	371.9	379.7	1,047	372.08	-1.05%
2014-08-11	0	1.910	1.880	1.910	1.880	1.950	358,000	687,810	1.9213	375.8	369.9	375.8	369.9	383.7	1,820	378.00	-1.04%
2014-08-08	0	1.930	1.910	1.930	1.920	1.940	356,000	686,920	1.9296	379.7	375.8	379.7	377.8	381.7	1,809	379.64	0.52%
2014-08-07	0	1.920	1.910	1.920	1.910	1.920	323,000	617,270	1.9111	377.8	375.8	377.8	375.8	377.8	1,642	376.00	0.52%
2014-08-06	0	1.910	1.880	1.910	1.890	1.980	440,000	835,200	1.8982	375.8	369.9	375.8	371.9	389.6	2,236	373.46	0.00%
2014-08-05	0	1.910	1.890	1.910	1.890	2.000	353,000	677,050	1.9180	375.8	371.9	375.8	371.9	393.5	1,794	377.36	-1.04%
2014-08-04	0	1.930	1.920	1.930	1.910	2.050	552,000	1,062,800	1.9254	379.7	377.8	379.7	375.8	403.3	2,806	378.81	0.52%
2014-08-01	0	1.920	1.910	1.920	1.910	1.950	449,000	862,540	1.9210	377.8	375.8	377.8	375.8	383.7	2,282	377.96	0.52%
2014-07-31	0	1.910	1.900	1.920	1.910	1.970	286,000	550,700	1.9255	375.8	373.8	377.8	375.8	387.6	1,454	378.84	0.00%
2014-07-30	0	1.910	1.900	1.910	1.910	2.010	319,000	611,870	1.9181	375.8	373.8	375.8	375.8	395.5	1,621	377.38	-1.04%
2014-07-29	0	1.930	1.920	1.930	1.920	2.000	304,000	589,270	1.9384	379.7	377.8	379.7	377.8	393.5	1,545	381.37	-0.52%
2014-07-28	0	1.940	1.930	1.960	1.930	1.980	523,000	1,017,740	1.9460	381.7	379.7	385.6	379.7	389.6	2,658	382.86	1.04%
2014-07-25	0	1.920	1.900	1.920	1.890	2.000	377,000	724,810	1.9226	377.8	373.8	377.8	371.9	393.5	1,916	378.26	-1.54%
2014-07-24	0	1.950	1.910	1.950	1.910	2.000	358,000	690,050	1.9275	383.7	375.8	383.7	375.8	393.5	1,820	379.23	0.52%
2014-07-23	0	1.940	1.930	1.950	1.930	1.970	318,000	619,600	1.9484	381.7	379.7	383.7	379.7	387.6	1,616	383.35	0.00%
2014-07-22	0	1.940	1.920	1.950	1.920	1.990	309,000	599,480	1.9401	381.7	377.8	383.7	377.8	391.5	1,571	381.70	-0.51%
2014-07-21	0	1.950	1.930	1.950	1.900	2.000	532,000	1,031,280	1.9385	383.7	379.7	383.7	373.8	393.5	2,704	381.40	1.04%
2014-07-18	0	1.930	1.910	1.930	1.910	1.950	219,000	421,540	1.9248	379.7	375.8	379.7	375.8	383.7	1,113	378.71	0.00%
2014-07-17	0	1.930	1.910	1.930	1.900	1.960	401,000	775,710	1.9344	379.7	375.8	379.7	373.8	385.6	2,038	380.60	-0.52%
2014-07-16	0	1.940	1.930	1.940	1.930	1.960	337,000	653,260	1.9385	381.7	379.7	381.7	379.7	385.6	1,713	381.39	-0.51%
2014-07-15	0	1.950	1.930	1.950	1.930	1.980	344,000	667,530	1.9405	383.7	379.7	383.7	379.7	389.6	1,748	381.79	0.00%
2014-07-14	0	1.950	1.930	1.950	1.940	1.980	386,000	753,150	1.9512	383.7	379.7	383.7	381.7	389.6	1,962	383.89	0.52%
2014-07-11	0	1.940	1.920	1.950	1.930	1.960	245,000	475,600	1.9412	381.7	377.8	383.7	379.7	385.6	1,245	381.93	0.00%
2014-07-10	0	1.940	1.930	1.960	1.930	1.990	352,000	685,900	1.9486	381.7	379.7	385.6	379.7	391.5	1,789	383.38	0.52%
2014-07-09	0	1.930	1.920	1.930	1.910	1.990	448,000	873,210	1.9491	379.7	377.8	379.7	375.8	391.5	2,277	383.49	-0.52%
2014-07-08	0	1.940	1.930	1.950	1.930	1.990	561,000	1,091,490	1.9456	381.7	379.7	383.7	379.7	391.5	2,851	382.80	1.57%
2014-07-07	0	1.910	1.890	1.910	1.900	1.990	282,000	543,760	1.9282	375.8	371.9	375.8	373.8	391.5	1,433	379.37	-0.52%
2014-07-04	0	1.920	1.890	1.920	1.900	2.000	331,000	643,110	1.9429	377.8	371.9	377.8	373.8	393.5	1,682	382.27	1.59%
2014-07-03	0	1.890	1.880	1.900	1.860	1.930	305,000	580,210	1.9023	371.9	369.9	373.8	366.0	379.7	1,550	374.28	-2.07%
2014-07-02	0	1.930	1.920	1.930	1.920	2.010	299,000	585,710	1.9589	379.7	377.8	379.7	377.8	395.5	1,520	385.41	-0.52%
2014-06-30	0	1.940	1.930	1.940	1.940	2.000	340,000	666,590	1.9606	381.7	379.7	381.7	381.7	393.5	1,728	385.74	-0.51%
2014-06-27	0	1.950	1.940	1.950	1.940	1.980	316,000	616,350	1.9505	383.7	381.7	383.7	381.7	389.6	1,606	383.75	-0.51%
2014-06-26	0	1.960	1.940	1.960	1.950	2.000	349,000	680,920	1.9511	385.6	381.7	385.6	383.7	393.5	1,774	383.87	1.03%
2014-06-25	0	1.940	1.920	1.940	1.930	1.970	352,000	682,160	1.9380	381.7	377.8	381.7	379.7	387.6	1,789	381.29	-1.02%
2014-06-24	0	1.960	1.940	1.960	1.940	2.000	416,000	814,300	1.9575	385.6	381.7	385.6	381.7	393.5	2,114	385.12	0.51%
2014-06-23	0	1.950	1.940	1.950	1.940	2.000	307,000	604,620	1.9694	383.7	381.7	383.7	381.7	393.5	1,560	387.48	-0.51%
2014-06-20	0	1.960	1.940	1.980	1.950	1.980	540,000	1,061,110	1.9650	385.6	381.7	389.6	383.7	389.6	2,745	386.61	3.16%
2014-06-19	0	1.900	1.900	1.950	1.850	1.990	960,000	1,772,710	1.8466	373.8	373.8	383.7	364.0	391.5	4,879	363.31	-2.06%
2014-06-18	0	1.940	1.890	1.960	1.900	2.020	547,000	1,076,750	1.9685	381.7	371.9	385.6	373.8	397.4	2,780	387.29	-3.00%
2014-06-17	0	2.000	1.960	2.000	1.970	2.000	524,000	1,037,790	1.9805	393.5	385.6	393.5	387.6	393.5	2,663	389.66	1.52%
2014-06-16	0	1.970	1.950	1.970	1.930	2.010	429,000	846,040	1.9721	387.6	383.7	387.6	379.7	395.5	2,180	388.01	-0.51%
2014-06-13	0	1.980	1.940	1.980	1.940	2.000	594,000	1,159,920	1.9527	389.6	381.7	389.6	381.7	393.5	3,019	384.20	1.02%
2014-06-12	0	1.960	1.940	1.960	1.930	2.020	329,000	643,860	1.9570	385.6	381.7	385.6	379.7	397.4	1,672	385.04	-0.51%
2014-06-11	0	1.970	1.930	1.970	1.930	2.000	411,000	799,580	1.9455	387.6	379.7	387.6	379.7	393.5	2,089	382.76	1.03%
2014-06-10	0	1.950	1.930	1.970	1.930	2.000	396,000	778,980	1.9671	383.7	379.7	387.6	379.7	393.5	2,013	387.03	2.63%
2014-06-09	0	1.900	1.900	1.910	1.900	1.950	596,000	1,147,180	1.9248	373.8	373.8	375.8	373.8	383.7	3,029	378.70	-1.04%
2014-06-06	0	1.920	1.910	1.920	1.910	1.930	390,000	749,130	1.9208	377.8	375.8	377.8	375.8	379.7	1,982	377.92	1.59%
2014-06-05	0	1.890	1.880	1.890	1.880	1.950	344,000	655,300	1.9049	371.9	369.9	371.9	369.9	383.7	1,748	374.79	-0.53%
2014-06-04	0	1.900	1.880	1.900	1.880	1.940	387,000	738,850	1.9092	373.8	369.9	373.8	369.9	381.7	1,967	375.63	1.06%
2014-06-03	0	1.880	1.870	1.890	1.850	1.910	288,000	543,670	1.8877	369.9	367.9	371.9	364.0	375.8	1,464	371.41	-0.53%
2014-05-30	0	1.890	1.850	1.890	1.840	1.890	372,000	692,250	1.8609	371.9	364.0	371.9	362.0	371.9	1,891	366.13	1.61%
2014-05-29	0	1.860	1.850	1.870	1.850	1.880	558,000	1,037,620	1.8595	366.0	364.0	367.9	364.0	369.9	2,836	365.86	2.76%
2014-05-28	0	1.810	1.800	1.820	1.800	1.830	672,000	1,215,650	1.8090	356.1	354.1	358.1	354.1	360.0	3,416	355.92	1.12%
2014-05-27	0	1.790	1.790	1.830	1.780	1.830	348,000	625,890	1.7985	352.2	352.2	360.0	350.2	360.0	1,769	353.86	0.00%
2014-05-26	0	1.790	1.780	1.790	1.780	1.810	414,000	741,480	1.7910	352.2	350.2	352.2	350.2	356.1	2,104	352.38	0.56%
2014-05-23	0	1.780	1.770	1.790	1.780	1.800	430,000	767,430	1.7847	350.2	348.2	352.2	350.2	354.1	2,186	351.14	0.56%
2014-05-22	0	1.770	1.770	1.800	1.760	1.800	540,000	961,060	1.7797	348.2	348.2	354.1	346.3	354.1	2,745	350.16	-1.67%
2014-05-21	0	1.800	1.760	1.800	1.740	1.800	428,000	754,120	1.7620	354.1	346.3	354.1	342.3	354.1	2,175	346.66	-2.70%
2014-05-20	0	1.850	1.660	1.860	1.820	1.850	168,000	306,710	1.8257	364.0	326.6	366.0	358.1	364.0	854	359.19	1.65%
2014-05-19	0	1.820	1.800	1.820	1.820	1.820	14,000	25,480	1.8200	358.1	354.1	358.1	358.1	358.1	71	358.08	0.00%
2014-05-16	0	1.820	1.720	1.820	-	-	0	0	-	358.1	338.4	358.1	-	-	0	-	-0.55%
2014-05-15	0	1.830	1.690	1.830	1.830	1.830	1,000	1,830	1.8300	360.0	332.5	360.0	360.0	360.0	5	360.05	0.55%
2014-05-14	0	1.820	1.680	1.820	1.810	1.820	32,000	58,530	1.8291	358.1	330.5	358.1	356.1	358.1	163	359.86	1.68%
2014-05-13	0	1.790	1.660	1.800	-	-	0	0	-	352.2	326.6	354.1	-	-	0	-	0.00%
2014-05-12	0	1.790	1.690	1.790	1.850	1.850	11,000	20,350	1.8500	352.2	332.5	352.2	364.0	364.0	56	363.98	-0.56%
2014-05-09	0	1.800	1.640	1.810	1.780	1.800	87,000	155,630	1.7889	354.1	322.7	356.1	350.2	354.1	442	351.95	4.05%
2014-05-08	0	1.730	1.730	1.800	1.640	1.810	53,000	92,080	1.7374	340.4	340.4	354.1	322.7	356.1	269	341.82	-3.35%
2014-05-07	0	1.790	1.700	1.790	1.780	1.790	59,000	105,540	1.7888	352.2	334.5	352.2	350.2	352.2	300	351.95	1.13%
2014-05-05	0	1.770	1.700	1.780	1.750	1.770	55,000	96,720	1.7585	348.2	334.5	350.2	344.3	348.2	280	345.99	1.14%
2014-05-02	0	1.750	1.720	1.750	1.730	1.750	5,000	8,730	1.7460	344.3	338.4	344.3	340.4	344.3	25	343.52	2.94%
2014-04-30	0	1.700	1.690	1.740	1.690	1.790	74,000	130,440	1.7627	334.5	332.5	342.3	332.5	352.2	376	346.81	-5.56%
2014-04-29	0	1.800	1.750	1.800	1.800	1.840	101,000	183,040	1.8123	354.1	344.3	354.1	354.1	362.0	513	356.56	-2.70%
2014-04-28	0	1.850	1.740	1.850	1.720	1.870	7,023,000	12,621,850	1.7972	364.0	342.3	364.0	338.4	367.9	35,695	353.60	-0.54%
2014-04-25	0	1.860	1.780	1.860	1.770	1.880	4,000	7,410	1.8525	366.0	350.2	366.0	348.2	369.9	20	364.48	2.20%
2014-04-24	0	1.820	1.750	1.820	-	-	0	0	-	358.1	344.3	358.1	-	-	0	-	0.00%
2014-04-23	0	1.820	1.760	1.820	-	-	0	0	-	358.1	346.3	358.1	-	-	0	-	0.00%
2014-04-22	0	1.820	1.760	1.830	1.750	1.820	116,000	210,120	1.8114	358.1	346.3	360.0	344.3	358.1	590	356.39	0.00%
2014-04-17	0	1.820	1.770	1.830	1.820	1.820	30,000	54,600	1.8200	358.1	348.2	360.0	358.1	358.1	152	358.08	0.00%
2014-04-16	0	1.820	1.780	1.820	1.980	1.980	1,000	1,980	1.9800	358.1	350.2	358.1	389.6	389.6	5	389.56	-0.55%
2014-04-15	0	1.830	1.770	1.840	1.820	2.000	52,000	94,900	1.8250	360.0	348.2	362.0	358.1	393.5	264	359.07	0.00%
2014-04-14	0	1.830	1.790	1.840	1.800	1.830	82,000	149,240	1.8200	360.0	352.2	362.0	354.1	360.0	417	358.08	2.81%
2014-04-11	0	1.780	1.760	1.780	1.780	1.830	24,000	43,770	1.8238	350.2	346.3	350.2	350.2	360.0	122	358.82	-1.66%
2014-04-10	0	1.810	1.780	1.810	1.780	1.830	76,000	137,280	1.8063	356.1	350.2	356.1	350.2	360.0	386	355.39	-1.09%
2014-04-09	0	1.830	1.790	1.830	1.790	1.840	517,000	950,280	1.8381	360.0	352.2	360.0	352.2	362.0	2,628	361.64	0.00%
2014-04-08	0	1.830	1.780	1.830	1.800	1.830	5,922,000	11,187,010	1.8891	360.0	350.2	360.0	354.1	360.0	30,099	371.67	4.57%
2014-04-07	0	1.750	1.730	1.820	1.750	1.770	3,880,000	7,139,040	1.8400	344.3	340.4	358.1	344.3	348.2	19,721	362.01	-4.89%
2014-04-04	0	1.840	1.760	1.860	1.740	1.840	94,000	170,960	1.8187	362.0	346.3	366.0	342.3	362.0	478	357.83	0.00%
2014-04-03	0	1.840	1.760	1.840	1.730	1.840	20,000	35,540	1.7770	362.0	346.3	362.0	340.4	362.0	102	349.62	0.00%
2014-04-02	0	1.840	1.780	1.840	-	-	0	0	-	362.0	350.2	362.0	-	-	0	-	0.00%
2014-04-01	0	1.840	1.750	1.850	1.790	1.870	270,000	492,180	1.8229	362.0	344.3	364.0	352.2	367.9	1,372	358.65	2.22%
2014-03-31	0	1.800	1.800	1.810	1.770	1.800	42,000	75,560	1.7990	354.1	354.1	356.1	348.2	354.1	213	353.96	-1.64%
2014-03-28	0	1.830	1.770	1.840	1.760	1.830	21,000	38,180	1.8181	360.0	348.2	362.0	346.3	360.0	107	357.71	-0.54%
2014-03-27	0	1.840	1.740	1.840	1.740	1.850	287,000	524,120	1.8262	362.0	342.3	362.0	342.3	364.0	1,459	359.30	-0.54%
2014-03-26	0	1.850	1.760	1.850	1.850	1.860	50,000	92,700	1.8540	364.0	346.3	364.0	364.0	366.0	254	364.77	2.21%
2014-03-25	0	1.810	1.720	1.820	1.700	1.820	477,000	849,690	1.7813	356.1	338.4	358.1	334.5	358.1	2,424	350.47	-0.55%
2014-03-24	0	1.820	1.760	1.820	1.750	1.840	120,000	218,320	1.8193	358.1	346.3	358.1	344.3	362.0	610	357.95	-1.09%
2014-03-21	0	1.840	1.760	1.840	1.840	1.850	49,000	90,630	1.8496	362.0	346.3	362.0	362.0	364.0	249	363.90	-0.54%
2014-03-20	0	1.850	1.800	1.850	1.850	1.860	62,000	114,810	1.8518	364.0	354.1	364.0	364.0	366.0	315	364.33	-0.54%
2014-03-19	0	1.860	1.760	1.860	1.850	1.880	30,000	55,900	1.8633	366.0	346.3	366.0	364.0	369.9	152	366.61	0.54%
2014-03-18	0	1.850	1.830	1.850	1.860	1.870	90,000	167,800	1.8644	364.0	360.0	364.0	366.0	367.9	457	366.83	1.65%
2014-03-17	0	1.820	1.730	1.820	1.830	1.840	64,000	117,210	1.8314	358.1	340.4	358.1	360.0	362.0	325	360.33	1.68%
2014-03-14	0	1.790	1.710	1.790	1.630	1.890	81,000	144,450	1.7833	352.2	336.4	352.2	320.7	371.9	412	350.87	-2.19%
2014-03-13	0	1.830	1.740	1.830	1.840	1.850	14,000	25,820	1.8443	360.0	342.3	360.0	362.0	364.0	71	362.86	-0.54%
2014-03-12	0	1.840	1.760	1.850	1.780	1.850	218,000	394,120	1.8079	362.0	346.3	364.0	350.2	364.0	1,108	355.70	0.00%
2014-03-11	0	1.840	1.810	1.840	1.820	1.860	110,000	202,400	1.8400	362.0	356.1	362.0	358.1	366.0	559	362.02	0.00%
2014-03-10	0	1.840	1.710	1.840	1.700	1.990	190,000	349,460	1.8393	362.0	336.4	362.0	334.5	391.5	966	361.87	-0.54%
2014-03-07	0	1.850	1.840	1.850	1.840	1.900	190,000	355,490	1.8710	364.0	362.0	364.0	362.0	373.8	966	368.12	-2.63%
2014-03-06	0	1.900	1.860	1.900	1.850	1.960	151,000	286,510	1.8974	373.8	366.0	373.8	364.0	385.6	767	373.31	2.70%
2014-03-05	0	1.850	1.820	1.850	1.820	1.900	52,000	96,800	1.8615	364.0	358.1	364.0	358.1	373.8	264	366.25	0.00%
2014-03-04	0	1.850	1.780	1.850	1.800	1.850	136,000	251,060	1.8460	364.0	350.2	364.0	354.1	364.0	691	363.20	-0.54%
2014-03-03	0	1.860	1.810	1.860	1.800	1.980	221,000	406,040	1.8373	366.0	356.1	366.0	354.1	389.6	1,123	361.48	0.54%
2014-02-28	0	1.850	1.770	1.850	1.800	1.880	414,000	760,260	1.8364	364.0	348.2	364.0	354.1	369.9	2,104	361.30	-0.54%
2014-02-27	0	1.860	1.810	1.860	1.800	1.860	889,000	1,643,720	1.8490	366.0	356.1	366.0	354.1	366.0	4,518	363.78	3.91%
2014-02-26	0	1.790	1.780	1.790	1.780	1.800	105,000	187,830	1.7889	352.2	350.2	352.2	350.2	354.1	534	351.95	-0.56%
2014-02-25	0	1.800	1.750	1.820	1.750	1.800	62,000	109,790	1.7708	354.1	344.3	358.1	344.3	354.1	315	348.40	1.69%
2014-02-24	0	1.770	1.730	1.780	1.740	1.770	159,000	280,480	1.7640	348.2	340.4	350.2	342.3	348.2	808	347.07	1.14%
2014-02-21	0	1.750	1.730	1.770	1.730	1.780	281,000	497,580	1.7707	344.3	340.4	348.2	340.4	350.2	1,428	348.39	-1.69%
2014-02-20	0	1.780	1.740	1.780	1.730	1.780	257,000	456,810	1.7775	350.2	342.3	350.2	340.4	350.2	1,306	349.71	0.00%
2014-02-19	0	1.780	1.750	1.820	1.650	1.790	430,000	749,610	1.7433	350.2	344.3	358.1	324.6	352.2	2,186	342.99	-0.56%
2014-02-18	0	1.790	1.770	1.820	1.790	1.820	124,000	224,550	1.8109	352.2	348.2	358.1	352.2	358.1	630	356.29	-1.65%
2014-02-17	0	1.820	1.760	1.820	1.770	1.820	134,000	242,580	1.8103	358.1	346.3	358.1	348.2	358.1	681	356.17	2.82%
2014-02-14	0	1.770	1.760	1.840	1.750	1.820	37,000	65,520	1.7708	348.2	346.3	362.0	344.3	358.1	188	348.40	-3.28%
2014-02-13	0	1.830	1.770	1.830	1.830	1.830	3,000	5,490	1.8300	360.0	348.2	360.0	360.0	360.0	15	360.05	0.00%
2014-02-12	0	1.830	1.800	1.880	1.800	1.880	40,000	73,380	1.8345	360.0	354.1	369.9	354.1	369.9	203	360.93	-1.61%
2014-02-11	0	1.860	1.800	1.890	1.860	1.900	293,000	554,000	1.8908	366.0	354.1	371.9	366.0	373.8	1,489	372.01	0.00%
2014-02-10	0	1.860	1.810	1.860	1.800	1.900	967,000	1,786,910	1.8479	366.0	356.1	366.0	354.1	373.8	4,915	363.57	2.76%
2014-02-07	0	1.810	1.790	1.820	1.810	1.870	352,000	655,820	1.8631	356.1	352.2	358.1	356.1	367.9	1,789	366.57	1.69%
2014-02-06	0	1.780	1.770	1.800	1.770	1.880	437,000	816,380	1.8681	350.2	348.2	354.1	348.2	369.9	2,221	367.55	-0.56%
2014-02-05	0	1.790	1.700	1.790	1.630	1.880	1,084,000	2,010,820	1.8550	352.2	334.5	352.2	320.7	369.9	5,510	364.97	-3.24%
2014-02-04	0	1.850	1.730	1.800	1.750	1.880	722,000	1,323,150	1.8326	364.0	340.4	354.1	344.3	369.9	3,670	360.56	2.78%
2014-01-30	0	1.800	1.750	1.800	1.740	1.880	460,000	848,580	1.8447	354.1	344.3	354.1	342.3	369.9	2,338	362.95	1.69%
2014-01-29	0	1.770	1.720	1.770	1.770	1.880	257,000	477,430	1.8577	348.2	338.4	348.2	348.2	369.9	1,306	365.50	-3.28%
2014-01-28	0	1.830	1.740	1.830	1.850	1.880	400,000	749,380	1.8735	360.0	342.3	360.0	364.0	369.9	2,033	368.60	-1.08%
2014-01-27	0	1.850	1.740	1.850	1.780	1.880	478,000	889,810	1.8615	364.0	342.3	364.0	350.2	369.9	2,430	366.25	0.00%
2014-01-24	0	1.850	1.760	1.850	1.780	1.880	139,000	257,870	1.8552	364.0	346.3	364.0	350.2	369.9	706	365.00	0.00%
2014-01-23	0	1.850	1.810	1.850	1.710	1.920	393,000	727,240	1.8505	364.0	356.1	364.0	336.4	377.8	1,997	364.08	-1.07%
2014-01-22	0	1.870	1.820	1.880	1.820	1.880	269,000	499,370	1.8564	367.9	358.1	369.9	358.1	369.9	1,367	365.24	0.00%
2014-01-21	0	1.870	1.870	1.880	1.720	1.930	381,000	705,970	1.8529	367.9	367.9	369.9	338.4	379.7	1,936	364.56	2.75%
2014-01-20	0	1.820	1.730	1.840	1.700	1.820	99,000	176,500	1.7828	358.1	340.4	362.0	334.5	358.1	503	350.77	-1.09%
2014-01-17	0	1.840	1.770	1.900	1.780	1.860	1,850,000	3,329,340	1.7996	362.0	348.2	373.8	350.2	366.0	9,403	354.08	0.00%
2014-01-16	0	1.840	1.820	1.860	1.840	1.900	2,994,000	5,561,830	1.8577	362.0	358.1	366.0	362.0	373.8	15,217	365.49	-2.65%
2014-01-15	0	1.890	1.880	1.900	1.870	1.950	1,099,000	2,086,210	1.8983	371.9	369.9	373.8	367.9	383.7	5,586	373.48	0.53%
2014-01-14	0	1.880	1.870	1.890	1.870	1.940	444,000	836,210	1.8834	369.9	367.9	371.9	367.9	381.7	2,257	370.55	0.53%
2014-01-13	0	1.870	1.840	1.960	1.840	1.960	3,316,000	6,186,770	1.8657	367.9	362.0	385.6	362.0	385.6	16,854	367.08	-6.50%
2014-01-10	0	2.000	2.000	2.030	1.980	2.490	2,607,000	5,445,910	2.0890	393.5	393.5	399.4	389.6	489.9	13,250	411.00	-11.50%
2014-01-09	0	2.260	2.250	2.260	2.200	2.350	8,748,000	19,931,650	2.2784	444.7	442.7	444.7	432.8	462.4	44,463	448.28	2.73%
2014-01-08	0	2.200	2.190	2.200	2.190	2.300	314,000	690,730	2.1998	432.8	430.9	432.8	430.9	452.5	1,596	432.80	0.46%
2014-01-07	0	2.190	2.190	2.230	2.190	2.400	701,000	1,587,770	2.2650	430.9	430.9	438.7	430.9	472.2	3,563	445.64	-4.78%
2014-01-06	0	2.300	2.300	2.330	2.250	2.460	431,000	1,026,430	2.3815	452.5	452.5	458.4	442.7	484.0	2,191	468.56	-6.50%
2014-01-03	0	2.460	2.440	2.460	2.400	2.490	530,000	1,303,460	2.4594	484.0	480.1	484.0	472.2	489.9	2,694	483.87	-1.20%
2014-01-02	0	2.490	2.480	2.500	2.460	2.650	649,000	1,627,280	2.5074	489.9	487.9	491.9	484.0	521.4	3,299	493.32	-2.35%
2013-12-31	0	2.550	2.550	2.600	2.380	2.670	13,156,000	33,945,860	2.5803	501.7	501.7	511.5	468.3	525.3	66,867	507.66	1.19%
2013-12-30	0	2.520	2.520	2.550	2.510	2.650	26,799,000	69,655,570	2.5992	495.8	495.8	501.7	493.8	521.4	136,210	511.38

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.