Colour Life Services Group Co., Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01778	2014-06-30			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-02	0	0.219	0.229	0.231	0.219	0.230	248,000	55,859	0.2252	0.219	0.229	0.231	0.219	0.230	248,000	0.2252	-5.19%
2026-02-27	0	0.231	0.218	0.231	0.217	0.231	503,000	113,152	0.2250	0.231	0.218	0.231	0.217	0.231	503,000	0.2250	4.05%
2026-02-26	0	0.222	0.218	0.222	0.210	0.222	476,000	103,549	0.2175	0.222	0.218	0.222	0.210	0.222	476,000	0.2175	3.74%
2026-02-25	0	0.214	0.218	0.219	0.213	0.223	622,000	134,573	0.2164	0.214	0.218	0.219	0.213	0.223	622,000	0.2164	-4.04%
2026-02-24	0	0.223	0.211	0.223	0.212	0.226	855,000	184,621	0.2159	0.223	0.211	0.223	0.212	0.226	855,000	0.2159	0.00%
2026-02-23	0	0.223	0.219	0.223	0.219	0.231	608,000	134,884	0.2218	0.223	0.219	0.223	0.219	0.231	608,000	0.2218	-3.88%
2026-02-20	0	0.232	0.223	0.232	0.223	0.233	49,000	11,257	0.2297	0.232	0.223	0.232	0.223	0.233	49,000	0.2297	-0.43%
2026-02-16	0	0.233	0.225	0.233	-	-	0	0	-	0.233	0.225	0.233	-	-	0	-	-0.43%
2026-02-13	0	0.234	0.224	0.234	0.221	0.234	2,632,565	607,800	0.2309	0.234	0.224	0.234	0.221	0.234	2,632,565	0.2309	1.30%
2026-02-12	0	0.231	0.225	0.231	0.224	0.231	2,165,000	489,596	0.2261	0.231	0.225	0.231	0.224	0.231	2,165,000	0.2261	-1.28%
2026-02-11	0	0.234	0.228	0.234	0.228	0.236	522,000	121,918	0.2336	0.234	0.228	0.234	0.228	0.236	522,000	0.2336	0.86%
2026-02-10	0	0.232	0.225	0.232	0.226	0.232	691,000	157,626	0.2281	0.232	0.225	0.232	0.226	0.232	691,000	0.2281	0.87%
2026-02-09	0	0.230	0.228	0.230	0.223	0.236	2,053,000	466,457	0.2272	0.230	0.228	0.230	0.223	0.236	2,053,000	0.2272	3.14%
2026-02-06	0	0.223	0.221	0.223	0.221	0.235	1,099,000	249,023	0.2266	0.223	0.221	0.223	0.221	0.235	1,099,000	0.2266	-3.88%
2026-02-05	0	0.232	0.232	0.233	0.221	0.233	345,000	79,007	0.2290	0.232	0.232	0.233	0.221	0.233	345,000	0.2290	1.31%
2026-02-04	0	0.229	0.224	0.229	0.223	0.229	662,750	149,440	0.2255	0.229	0.224	0.229	0.223	0.229	662,750	0.2255	0.00%
2026-02-03	0	0.229	0.221	0.226	0.216	0.230	944,000	212,798	0.2254	0.229	0.221	0.226	0.216	0.230	944,000	0.2254	3.62%
2026-02-02	0	0.221	0.220	0.221	0.211	0.222	1,158,000	253,655	0.2190	0.221	0.220	0.221	0.211	0.222	1,158,000	0.2190	-3.07%
2026-01-30	0	0.228	0.224	0.228	0.220	0.228	1,192,000	266,135	0.2233	0.228	0.224	0.228	0.220	0.228	1,192,000	0.2233	0.88%
2026-01-29	0	0.226	0.225	0.226	0.218	0.228	798,000	176,756	0.2215	0.226	0.225	0.226	0.218	0.228	798,000	0.2215	0.00%
2026-01-28	0	0.226	0.225	0.226	0.216	0.230	1,028,071	228,535	0.2223	0.226	0.225	0.226	0.216	0.230	1,028,071	0.2223	0.00%
2026-01-27	0	0.226	0.226	0.227	0.210	0.230	1,478,000	328,388	0.2222	0.226	0.226	0.227	0.210	0.230	1,478,000	0.2222	-0.44%
2026-01-26	0	0.227	0.227	0.228	0.214	0.228	1,509,000	331,345	0.2196	0.227	0.227	0.228	0.214	0.228	1,509,000	0.2196	1.79%
2026-01-23	0	0.223	0.216	0.223	0.215	0.223	756,000	163,831	0.2167	0.223	0.216	0.223	0.215	0.223	756,000	0.2167	1.36%
2026-01-22	0	0.220	0.220	0.222	0.208	0.223	512,000	109,611	0.2141	0.220	0.220	0.222	0.208	0.223	512,000	0.2141	1.85%
2026-01-21	0	0.216	0.216	0.219	0.205	0.216	1,260,000	266,081	0.2112	0.216	0.216	0.219	0.205	0.216	1,260,000	0.2112	0.47%
2026-01-20	0	0.215	0.210	0.215	0.208	0.223	1,868,000	395,668	0.2118	0.215	0.210	0.215	0.208	0.223	1,868,000	0.2118	-3.59%
2026-01-19	0	0.223	0.223	0.224	0.211	0.226	2,625,000	575,632	0.2193	0.223	0.223	0.224	0.211	0.226	2,625,000	0.2193	6.19%
2026-01-16	0	0.210	0.206	0.210	0.190	0.210	2,418,000	478,342	0.1978	0.210	0.206	0.210	0.190	0.210	2,418,000	0.1978	10.53%
2026-01-15	0	0.190	0.190	0.192	0.187	0.195	557,000	108,110	0.1941	0.190	0.190	0.192	0.187	0.195	557,000	0.1941	1.06%
2026-01-14	0	0.188	0.188	0.189	0.186	0.194	646,000	123,004	0.1904	0.188	0.188	0.189	0.186	0.194	646,000	0.1904	3.30%
2026-01-13	0	0.182	0.181	0.182	0.180	0.186	517,600	94,284	0.1822	0.182	0.181	0.182	0.180	0.186	517,600	0.1822	-1.62%
2026-01-12	0	0.185	0.185	0.186	0.175	0.188	1,120,000	202,510	0.1808	0.185	0.185	0.186	0.175	0.188	1,120,000	0.1808	2.21%
2026-01-09	0	0.181	0.181	0.187	0.180	0.188	1,256,000	230,750	0.1837	0.181	0.181	0.187	0.180	0.188	1,256,000	0.1837	0.56%
2026-01-08	0	0.180	0.172	0.180	0.180	0.200	1,729,000	321,392	0.1859	0.180	0.172	0.180	0.180	0.200	1,729,000	0.1859	-8.16%
2026-01-07	0	0.196	0.195	0.196	0.195	0.203	1,868,978	372,381	0.1992	0.196	0.195	0.196	0.195	0.203	1,868,978	0.1992	-2.00%
2026-01-06	0	0.200	0.199	0.200	0.188	0.300	17,061,000	3,954,774	0.2318	0.200	0.199	0.200	0.188	0.300	17,061,000	0.2318	6.95%
2026-01-05	0	0.187	0.185	0.187	0.170	0.187	2,815,000	506,026	0.1798	0.187	0.185	0.187	0.170	0.187	2,815,000	0.1798	10.00%
2026-01-02	0	0.170	0.169	0.170	0.164	0.170	109,000	18,252	0.1674	0.170	0.169	0.170	0.164	0.170	109,000	0.1674	1.80%
2025-12-31	0	0.167	0.166	0.167	0.166	0.172	1,443,000	241,174	0.1671	0.167	0.166	0.167	0.166	0.172	1,443,000	0.1671	-2.34%
2025-12-30	0	0.171	0.171	0.173	0.167	0.173	373,000	63,664	0.1707	0.171	0.171	0.173	0.167	0.173	373,000	0.1707	-1.16%
2025-12-29	0	0.173	0.168	0.173	0.168	0.174	260,000	44,017	0.1693	0.173	0.168	0.173	0.168	0.174	260,000	0.1693	0.00%
2025-12-24	0	0.173	0.173	0.174	0.166	0.173	253,369	42,939	0.1695	0.173	0.173	0.174	0.166	0.173	253,369	0.1695	1.17%
2025-12-23	0	0.171	0.166	0.171	0.166	0.173	790,000	133,306	0.1687	0.171	0.166	0.171	0.166	0.173	790,000	0.1687	1.18%
2025-12-22	0	0.169	0.168	0.169	0.164	0.170	472,000	78,665	0.1667	0.169	0.168	0.169	0.164	0.170	472,000	0.1667	0.00%
2025-12-19	0	0.169	0.169	0.171	0.166	0.171	156,000	26,347	0.1689	0.169	0.169	0.171	0.166	0.171	156,000	0.1689	-1.17%
2025-12-18	0	0.171	0.170	0.171	0.165	0.171	881,000	147,298	0.1672	0.171	0.170	0.171	0.165	0.171	881,000	0.1672	1.18%
2025-12-17	0	0.169	0.167	0.170	0.167	0.170	253,000	42,459	0.1678	0.169	0.167	0.170	0.167	0.170	253,000	0.1678	0.60%
2025-12-16	0	0.168	0.168	0.171	0.168	0.173	121,000	20,444	0.1690	0.168	0.168	0.171	0.168	0.173	121,000	0.1690	0.00%
2025-12-15	0	0.168	0.168	0.173	0.165	0.173	1,038,000	176,136	0.1697	0.168	0.168	0.173	0.165	0.173	1,038,000	0.1697	-0.59%
2025-12-12	0	0.169	0.169	0.173	0.169	0.175	1,890,000	324,854	0.1719	0.169	0.169	0.173	0.169	0.175	1,890,000	0.1719	-0.59%
2025-12-11	0	0.170	0.170	0.172	0.170	0.172	536,718	91,736	0.1709	0.170	0.170	0.172	0.170	0.172	536,718	0.1709	-0.58%
2025-12-10	0	0.171	0.171	0.176	0.170	0.176	697,000	120,712	0.1732	0.171	0.171	0.176	0.170	0.176	697,000	0.1732	0.00%
2025-12-09	0	0.171	0.171	0.174	0.171	0.174	420,000	72,652	0.1730	0.171	0.171	0.174	0.171	0.174	420,000	0.1730	0.00%
2025-12-08	0	0.171	0.171	0.174	0.171	0.178	385,913	66,681	0.1728	0.171	0.171	0.174	0.171	0.178	385,913	0.1728	-1.16%
2025-12-05	0	0.173	0.173	0.176	0.173	0.179	401,000	70,405	0.1756	0.173	0.173	0.176	0.173	0.179	401,000	0.1756	-2.26%
2025-12-04	0	0.177	0.175	0.177	0.174	0.177	305,000	53,588	0.1757	0.177	0.175	0.177	0.174	0.177	305,000	0.1757	1.14%
2025-12-03	0	0.175	0.175	0.177	0.174	0.178	1,852,000	327,205	0.1767	0.175	0.175	0.177	0.174	0.178	1,852,000	0.1767	-1.13%
2025-12-02	0	0.177	0.176	0.177	0.171	0.177	2,567,000	442,755	0.1725	0.177	0.176	0.177	0.171	0.177	2,567,000	0.1725	-0.56%
2025-12-01	0	0.178	0.178	0.180	0.173	0.180	1,547,000	272,382	0.1761	0.178	0.178	0.180	0.173	0.180	1,547,000	0.1761	0.56%
2025-11-28	0	0.177	0.177	0.179	0.166	0.182	40,202,000	7,064,958	0.1757	0.177	0.177	0.179	0.166	0.182	40,202,000	0.1757	4.12%
2025-11-27	0	0.170	0.170	0.172	0.163	0.174	648,000	110,240	0.1701	0.170	0.170	0.172	0.163	0.174	648,000	0.1701	-1.16%
2025-11-26	0	0.172	0.170	0.172	0.163	0.172	545,000	90,679	0.1664	0.172	0.170	0.172	0.163	0.172	545,000	0.1664	3.61%
2025-11-25	0	0.166	0.166	0.168	0.160	0.170	1,561,000	256,125	0.1641	0.166	0.166	0.168	0.160	0.170	1,561,000	0.1641	-1.78%
2025-11-24	0	0.169	0.169	0.173	0.167	0.171	2,298,000	386,572	0.1682	0.169	0.169	0.173	0.167	0.171	2,298,000	0.1682	-0.59%
2025-11-21	0	0.170	0.170	0.174	0.170	0.175	721,000	124,722	0.1730	0.170	0.170	0.174	0.170	0.175	721,000	0.1730	-2.30%
2025-11-20	0	0.174	0.174	0.175	0.169	0.175	3,634,000	620,235	0.1707	0.174	0.174	0.175	0.169	0.175	3,634,000	0.1707	2.96%
2025-11-19	0	0.169	0.169	0.172	0.168	0.173	744,000	126,444	0.1700	0.169	0.169	0.172	0.168	0.173	744,000	0.1700	-0.59%
2025-11-18	0	0.170	0.170	0.171	0.170	0.175	461,000	79,148	0.1717	0.170	0.170	0.171	0.170	0.175	461,000	0.1717	-1.73%
2025-11-17	0	0.173	0.173	0.174	0.173	0.178	338,000	59,082	0.1748	0.173	0.173	0.174	0.173	0.178	338,000	0.1748	-2.81%
2025-11-14	0	0.178	0.176	0.178	0.174	0.179	2,167,000	381,113	0.1759	0.178	0.176	0.178	0.174	0.179	2,167,000	0.1759	0.00%
2025-11-13	0	0.178	0.178	0.180	0.175	0.182	2,042,000	363,061	0.1778	0.178	0.178	0.180	0.175	0.182	2,042,000	0.1778	0.00%
2025-11-12	0	0.178	0.178	0.181	0.175	0.187	2,785,500	504,779	0.1812	0.178	0.178	0.181	0.175	0.187	2,785,500	0.1812	-2.73%
2025-11-11	0	0.183	0.183	0.185	0.181	0.193	145,000	26,605	0.1835	0.183	0.183	0.185	0.181	0.193	145,000	0.1835	-1.61%
2025-11-10	0	0.186	0.186	0.192	0.177	0.192	676,000	124,380	0.1840	0.186	0.186	0.192	0.177	0.192	676,000	0.1840	2.76%
2025-11-07	0	0.181	0.180	0.181	0.178	0.181	98,000	17,522	0.1788	0.181	0.180	0.181	0.178	0.181	98,000	0.1788	1.69%
2025-11-06	0	0.178	0.178	0.181	0.176	0.182	553,000	99,396	0.1797	0.178	0.178	0.181	0.176	0.182	553,000	0.1797	-0.56%
2025-11-05	0	0.179	0.177	0.179	0.175	0.181	1,760,000	313,445	0.1781	0.179	0.177	0.179	0.175	0.181	1,760,000	0.1781	-1.10%
2025-11-04	0	0.181	0.181	0.185	0.181	0.188	1,462,000	271,133	0.1855	0.181	0.181	0.185	0.181	0.188	1,462,000	0.1855	-1.63%
2025-11-03	0	0.184	0.184	0.187	0.183	0.194	691,000	128,581	0.1861	0.184	0.184	0.187	0.183	0.194	691,000	0.1861	-3.16%
2025-10-31	0	0.190	0.190	0.192	0.190	0.194	91,000	17,350	0.1907	0.190	0.190	0.192	0.190	0.194	91,000	0.1907	-0.52%
2025-10-30	0	0.191	0.190	0.191	0.190	0.194	414,000	78,883	0.1905	0.191	0.190	0.191	0.190	0.194	414,000	0.1905	-0.52%
2025-10-28	0	0.192	0.191	0.192	0.190	0.204	990,000	192,175	0.1941	0.192	0.191	0.192	0.190	0.204	990,000	0.1941	-1.54%
2025-10-27	0	0.195	0.195	0.204	0.195	0.201	316,000	61,899	0.1959	0.195	0.195	0.204	0.195	0.201	316,000	0.1959	0.00%
2025-10-24	0	0.195	0.195	0.205	0.195	0.205	1,353,000	268,745	0.1986	0.195	0.195	0.205	0.195	0.205	1,353,000	0.1986	-2.50%
2025-10-23	0	0.200	0.200	0.201	0.200	0.204	232,000	46,497	0.2004	0.200	0.200	0.201	0.200	0.204	232,000	0.2004	-1.48%
2025-10-22	0	0.203	0.200	0.203	0.199	0.203	1,608,000	324,804	0.2020	0.203	0.200	0.203	0.199	0.203	1,608,000	0.2020	1.00%
2025-10-21	0	0.201	0.201	0.205	0.201	0.207	305,000	61,603	0.2020	0.201	0.201	0.205	0.201	0.207	305,000	0.2020	1.01%
2025-10-20	0	0.199	0.199	0.202	0.199	0.208	181,000	36,194	0.2000	0.199	0.199	0.202	0.199	0.208	181,000	0.2000	0.51%
2025-10-17	0	0.198	0.198	0.199	0.198	0.207	744,000	148,436	0.1995	0.198	0.198	0.199	0.198	0.207	744,000	0.1995	-0.50%
2025-10-16	0	0.199	0.199	0.203	0.197	0.202	668,000	134,095	0.2007	0.199	0.199	0.203	0.197	0.202	668,000	0.2007	0.51%
2025-10-15	0	0.198	0.198	0.201	0.197	0.208	708,828	141,826	0.2001	0.198	0.198	0.201	0.197	0.208	708,828	0.2001	0.51%
2025-10-14	0	0.197	0.197	0.199	0.196	0.209	605,000	120,489	0.1992	0.197	0.197	0.199	0.196	0.209	605,000	0.1992	-0.51%
2025-10-13	0	0.198	0.198	0.202	0.196	0.200	2,892,000	571,471	0.1976	0.198	0.198	0.202	0.196	0.200	2,892,000	0.1976	-1.98%
2025-10-10	0	0.202	0.202	0.207	0.200	0.213	908,000	187,048	0.2060	0.202	0.202	0.207	0.200	0.213	908,000	0.2060	-0.49%
2025-10-09	0	0.203	0.202	0.203	0.202	0.215	797,000	163,706	0.2054	0.203	0.202	0.203	0.202	0.215	797,000	0.2054	0.50%
2025-10-08	0	0.202	0.202	0.206	0.201	0.206	1,035,000	209,485	0.2024	0.202	0.202	0.206	0.201	0.206	1,035,000	0.2024	-0.49%
2025-10-06	0	0.203	0.203	0.206	0.203	0.206	700,000	142,924	0.2042	0.203	0.203	0.206	0.203	0.206	700,000	0.2042	-0.49%
2025-10-03	0	0.204	0.204	0.205	0.203	0.209	3,135,000	640,704	0.2044	0.204	0.204	0.205	0.203	0.209	3,135,000	0.2044	-2.39%
2025-10-02	0	0.209	0.208	0.210	0.201	0.220	14,085,000	2,919,668	0.2073	0.209	0.208	0.210	0.201	0.220	14,085,000	0.2073	-0.48%
2025-09-30	0	0.210	0.201	0.210	0.202	0.212	750,000	155,268	0.2070	0.210	0.201	0.210	0.202	0.212	750,000	0.2070	2.94%
2025-09-29	0	0.204	0.204	0.207	0.200	0.210	1,623,600	326,682	0.2012	0.204	0.204	0.207	0.200	0.210	1,623,600	0.2012	1.49%
2025-09-26	0	0.201	0.202	0.203	0.200	0.206	4,625,000	935,432	0.2023	0.201	0.202	0.203	0.200	0.206	4,625,000	0.2023	-0.50%
2025-09-25	0	0.202	0.202	0.203	0.202	0.210	1,276,000	261,356	0.2048	0.202	0.202	0.203	0.202	0.210	1,276,000	0.2048	-0.98%
2025-09-24	0	0.204	0.204	0.206	0.204	0.212	2,447,000	513,115	0.2097	0.204	0.204	0.206	0.204	0.212	2,447,000	0.2097	-2.86%
2025-09-23	0	0.210	0.208	0.210	0.208	0.215	2,894,000	607,597	0.2100	0.210	0.208	0.210	0.208	0.215	2,894,000	0.2100	-1.87%
2025-09-22	0	0.214	0.214	0.215	0.213	0.216	1,469,000	314,652	0.2142	0.214	0.214	0.215	0.213	0.216	1,469,000	0.2142	-1.83%
2025-09-19	0	0.218	0.216	0.218	0.211	0.221	4,109,000	888,294	0.2162	0.218	0.216	0.218	0.211	0.221	4,109,000	0.2162	-0.46%
2025-09-18	0	0.219	0.218	0.219	0.218	0.221	3,243,000	710,619	0.2191	0.219	0.218	0.219	0.218	0.221	3,243,000	0.2191	-1.35%
2025-09-17	0	0.222	0.220	0.222	0.219	0.223	2,044,000	451,219	0.2208	0.222	0.220	0.222	0.219	0.223	2,044,000	0.2208	1.83%
2025-09-16	0	0.218	0.218	0.220	0.218	0.221	727,000	159,679	0.2196	0.218	0.218	0.220	0.218	0.221	727,000	0.2196	-0.46%
2025-09-15	0	0.219	0.219	0.220	0.219	0.222	1,671,000	368,806	0.2207	0.219	0.219	0.220	0.219	0.222	1,671,000	0.2207	-0.90%
2025-09-12	0	0.221	0.220	0.222	0.218	0.222	2,054,000	452,622	0.2204	0.221	0.220	0.222	0.218	0.222	2,054,000	0.2204	0.91%
2025-09-11	0	0.219	0.219	0.221	0.218	0.236	3,958,000	872,687	0.2205	0.219	0.219	0.221	0.218	0.236	3,958,000	0.2205	-1.35%
2025-09-10	0	0.222	0.222	0.223	0.219	0.232	3,158,000	703,478	0.2228	0.222	0.222	0.223	0.219	0.232	3,158,000	0.2228	-0.45%
2025-09-09	0	0.223	0.223	0.224	0.217	0.227	4,431,000	983,832	0.2220	0.223	0.223	0.224	0.217	0.227	4,431,000	0.2220	2.76%
2025-09-08	0	0.217	0.217	0.219	0.217	0.226	14,765,000	3,262,244	0.2209	0.217	0.217	0.219	0.217	0.226	14,765,000	0.2209	-3.56%
2025-09-05	0	0.225	0.224	0.225	0.218	0.227	4,031,000	901,696	0.2237	0.225	0.224	0.225	0.218	0.227	4,031,000	0.2237	0.00%
2025-09-04	0	0.225	0.225	0.227	0.225	0.243	3,146,000	719,159	0.2286	0.225	0.225	0.227	0.225	0.243	3,146,000	0.2286	-3.43%
2025-09-03	0	0.233	0.232	0.233	0.226	0.248	7,299,000	1,689,886	0.2315	0.233	0.232	0.233	0.226	0.248	7,299,000	0.2315	-1.27%
2025-09-02	0	0.236	0.236	0.238	0.218	0.241	3,370,000	770,024	0.2285	0.236	0.236	0.238	0.218	0.241	3,370,000	0.2285	3.06%
2025-09-01	0	0.229	0.229	0.231	0.220	0.255	8,890,000	2,085,079	0.2345	0.229	0.229	0.231	0.220	0.255	8,890,000	0.2345	-8.40%
2025-08-29	0	0.250	0.250	0.260	0.250	0.260	892,000	225,430	0.2527	0.250	0.250	0.260	0.250	0.260	892,000	0.2527	1.63%
2025-08-28	0	0.246	0.246	0.255	0.235	0.260	4,460,000	1,106,630	0.2481	0.246	0.246	0.255	0.235	0.260	4,460,000	0.2481	2.07%
2025-08-27	0	0.241	0.241	0.249	0.241	0.265	6,941,800	1,747,939	0.2518	0.241	0.241	0.249	0.241	0.265	6,941,800	0.2518	-5.49%
2025-08-26	0	0.255	0.255	0.260	0.250	0.270	2,975,000	779,230	0.2619	0.255	0.255	0.260	0.250	0.270	2,975,000	0.2619	0.00%
2025-08-25	0	0.255	0.255	0.265	0.249	0.275	3,958,000	1,035,949	0.2617	0.255	0.255	0.265	0.249	0.275	3,958,000	0.2617	2.82%
2025-08-22	0	0.248	0.248	0.265	0.245	0.265	7,618,479	1,942,160	0.2549	0.248	0.248	0.265	0.245	0.265	7,618,479	0.2549	-0.80%
2025-08-21	0	0.250	0.243	0.250	0.233	0.255	2,750,000	680,028	0.2473	0.250	0.243	0.250	0.233	0.255	2,750,000	0.2473	3.73%
2025-08-20	0	0.241	0.241	0.243	0.234	0.255	1,480,000	359,749	0.2431	0.241	0.241	0.243	0.234	0.255	1,480,000	0.2431	-3.60%
2025-08-19	0	0.250	0.248	0.250	0.240	0.260	4,353,282	1,086,906	0.2497	0.250	0.248	0.250	0.240	0.260	4,353,282	0.2497	0.40%
2025-08-18	0	0.249	0.249	0.250	0.231	0.260	7,612,000	1,867,826	0.2454	0.249	0.249	0.250	0.231	0.260	7,612,000	0.2454	-0.40%
2025-08-15	0	0.250	0.249	0.250	0.215	0.260	7,392,000	1,809,540	0.2448	0.250	0.249	0.250	0.215	0.260	7,392,000	0.2448	5.49%
2025-08-14	0	0.237	0.233	0.237	0.190	0.270	19,454,000	4,516,935	0.2322	0.237	0.233	0.237	0.190	0.270	19,454,000	0.2322	10.23%
2025-08-13	0	0.215	0.215	0.216	0.185	0.215	6,181,000	1,204,633	0.1949	0.215	0.215	0.216	0.185	0.215	6,181,000	0.1949	3.37%
2025-08-12	0	0.208	0.196	0.208	0.175	0.208	4,750,026	901,054	0.1897	0.208	0.196	0.208	0.175	0.208	4,750,026	0.1897	20.23%
2025-08-11	0	0.173	0.173	0.185	0.169	0.186	2,367,000	422,168	0.1784	0.173	0.173	0.185	0.169	0.186	2,367,000	0.1784	1.17%
2025-08-08	0	0.171	0.171	0.176	0.165	0.180	2,945,000	509,439	0.1730	0.171	0.171	0.176	0.165	0.180	2,945,000	0.1730	-0.58%
2025-08-07	0	0.172	0.172	0.174	0.171	0.176	1,149,000	199,765	0.1739	0.172	0.172	0.174	0.171	0.176	1,149,000	0.1739	0.00%
2025-08-06	0	0.172	0.172	0.173	0.172	0.178	1,001,000	174,846	0.1747	0.172	0.172	0.173	0.172	0.178	1,001,000	0.1747	0.00%
2025-08-05	0	0.172	0.172	0.175	0.170	0.175	1,891,000	327,717	0.1733	0.172	0.172	0.175	0.170	0.175	1,891,000	0.1733	0.58%
2025-08-04	0	0.171	0.171	0.175	0.170	0.180	761,000	131,837	0.1732	0.171	0.171	0.175	0.170	0.180	761,000	0.1732	-1.16%
2025-08-01	0	0.173	0.173	0.181	0.173	0.185	2,430,000	433,317	0.1783	0.173	0.173	0.181	0.173	0.185	2,430,000	0.1783	-3.89%
2025-07-31	0	0.180	0.180	0.187	0.180	0.189	1,033,000	191,064	0.1850	0.180	0.180	0.187	0.180	0.189	1,033,000	0.1850	-2.70%
2025-07-30	0	0.185	0.185	0.187	0.184	0.195	1,079,000	200,540	0.1859	0.185	0.185	0.187	0.184	0.195	1,079,000	0.1859	-0.54%
2025-07-29	0	0.186	0.186	0.191	0.184	0.217	2,554,000	504,135	0.1974	0.186	0.186	0.191	0.184	0.217	2,554,000	0.1974	-6.06%
2025-07-28	0	0.198	0.197	0.198	0.192	0.208	3,305,000	663,223	0.2007	0.198	0.197	0.198	0.192	0.208	3,305,000	0.2007	-10.00%
2025-07-25	0	0.220	0.212	0.220	0.212	0.228	3,210,000	695,418	0.2166	0.220	0.212	0.220	0.212	0.228	3,210,000	0.2166	-0.90%
2025-07-24	0	0.222	0.194	0.222	0.184	0.222	2,762,250	570,479	0.2065	0.222	0.194	0.222	0.184	0.222	2,762,250	0.2065	13.27%
2025-07-23	0	0.196	0.193	0.196	0.193	0.199	1,294,000	251,850	0.1946	0.196	0.193	0.196	0.193	0.199	1,294,000	0.1946	-0.51%
2025-07-22	0	0.197	0.197	0.199	0.194	0.202	772,000	152,642	0.1977	0.197	0.197	0.199	0.194	0.202	772,000	0.1977	-1.50%
2025-07-21	0	0.200	0.198	0.200	0.181	0.203	2,913,000	568,483	0.1952	0.200	0.198	0.200	0.181	0.203	2,913,000	0.1952	9.29%
2025-07-18	0	0.183	0.183	0.187	0.182	0.198	309,000	56,687	0.1835	0.183	0.183	0.187	0.182	0.198	309,000	0.1835	-3.68%
2025-07-17	0	0.190	0.185	0.190	0.180	0.193	772,000	142,949	0.1852	0.190	0.185	0.190	0.180	0.193	772,000	0.1852	2.15%
2025-07-16	0	0.186	0.180	0.186	0.176	0.191	394,000	72,236	0.1833	0.186	0.180	0.186	0.176	0.191	394,000	0.1833	4.49%
2025-07-15	0	0.178	0.177	0.178	0.176	0.197	434,000	79,108	0.1823	0.178	0.177	0.178	0.176	0.197	434,000	0.1823	-7.77%
2025-07-14	0	0.193	0.186	0.193	0.186	0.196	1,019,000	195,146	0.1915	0.193	0.186	0.193	0.186	0.196	1,019,000	0.1915	4.32%
2025-07-11	0	0.185	0.184	0.185	0.178	0.188	7,241,924	1,309,490	0.1808	0.185	0.184	0.185	0.178	0.188	7,241,924	0.1808	1.65%
2025-07-10	0	0.182	0.182	0.188	0.168	0.185	3,351,166	595,128	0.1776	0.182	0.182	0.188	0.168	0.185	3,351,166	0.1776	5.81%
2025-07-09	0	0.172	0.168	0.172	0.167	0.173	1,056,000	178,414	0.1690	0.172	0.168	0.172	0.167	0.173	1,056,000	0.1690	-0.58%
2025-07-08	0	0.173	0.167	0.173	0.167	0.174	926,000	156,010	0.1685	0.173	0.167	0.173	0.167	0.174	926,000	0.1685	2.37%
2025-07-07	0	0.169	0.169	0.171	0.166	0.179	753,000	130,171	0.1729	0.169	0.169	0.171	0.166	0.179	753,000	0.1729	2.42%
2025-07-04	0	0.165	0.164	0.165	0.162	0.167	158,000	26,129	0.1654	0.165	0.164	0.165	0.162	0.167	158,000	0.1654	1.85%
2025-07-03	0	0.162	0.162	0.166	0.161	0.166	762,250	124,298	0.1631	0.162	0.162	0.166	0.161	0.166	762,250	0.1631	-3.57%
2025-07-02	0	0.168	0.168	0.170	0.163	0.170	80,000	13,472	0.1684	0.168	0.168	0.170	0.163	0.170	80,000	0.1684	-1.18%
2025-06-30	0	0.170	0.170	0.171	0.163	0.172	740,000	123,255	0.1666	0.170	0.170	0.171	0.163	0.172	740,000	0.1666	2.41%
2025-06-27	0	0.166	0.166	0.170	0.166	0.174	900,000	150,950	0.1677	0.166	0.166	0.170	0.166	0.174	900,000	0.1677	-0.60%
2025-06-26	0	0.167	0.167	0.170	0.167	0.172	872,000	148,345	0.1701	0.167	0.167	0.170	0.167	0.172	872,000	0.1701	-1.18%
2025-06-25	0	0.169	0.165	0.170	0.165	0.172	239,000	40,543	0.1696	0.169	0.165	0.170	0.165	0.172	239,000	0.1696	2.42%
2025-06-24	0	0.165	0.161	0.170	0.161	0.177	1,222,000	209,761	0.1717	0.165	0.161	0.170	0.161	0.177	1,222,000	0.1717	1.85%
2025-06-23	0	0.162	0.161	0.164	0.160	0.173	588,000	97,479	0.1658	0.162	0.161	0.164	0.160	0.173	588,000	0.1658	-1.22%
2025-06-20	0	0.164	0.161	0.164	0.161	0.178	162,000	26,923	0.1662	0.164	0.161	0.164	0.161	0.178	162,000	0.1662	-1.20%
2025-06-19	0	0.166	0.164	0.167	0.160	0.166	487,000	78,105	0.1604	0.166	0.164	0.167	0.160	0.166	487,000	0.1604	1.84%
2025-06-18	0	0.163	0.160	0.168	0.168	0.168	1,000	168	0.1680	0.163	0.160	0.168	0.168	0.168	1,000	0.1680	0.00%
2025-06-17	0	0.163	0.161	0.163	0.160	0.170	1,208,000	194,115	0.1607	0.163	0.161	0.163	0.160	0.170	1,208,000	0.1607	-4.12%
2025-06-16	0	0.170	0.164	0.170	0.166	0.170	1,466,000	243,488	0.1661	0.170	0.164	0.170	0.166	0.170	1,466,000	0.1661	1.19%
2025-06-13	0	0.168	0.162	0.169	0.162	0.177	464,000	77,990	0.1681	0.168	0.162	0.169	0.162	0.177	464,000	0.1681	2.44%
2025-06-12	0	0.164	0.160	0.164	0.160	0.178	376,000	62,115	0.1652	0.164	0.160	0.164	0.160	0.178	376,000	0.1652	-0.61%
2025-06-11	0	0.165	0.158	0.165	0.160	0.165	248,000	40,012	0.1613	0.165	0.158	0.165	0.160	0.165	248,000	0.1613	0.61%
2025-06-10	0	0.164	0.159	0.164	-	-	0	0	-	0.164	0.159	0.164	-	-	0	-	-0.61%
2025-06-09	0	0.165	0.160	0.165	0.158	0.165	410,000	66,134	0.1613	0.165	0.160	0.165	0.158	0.165	410,000	0.1613	0.61%
2025-06-06	0	0.164	0.157	0.164	0.165	0.165	10,000	1,650	0.1650	0.164	0.157	0.164	0.165	0.165	10,000	0.1650	-0.61%
2025-06-05	0	0.165	0.159	0.165	0.160	0.165	237,000	38,341	0.1618	0.165	0.159	0.165	0.160	0.165	237,000	0.1618	5.77%
2025-06-04	0	0.156	0.156	0.160	0.155	0.160	295,000	46,747	0.1585	0.156	0.156	0.160	0.155	0.160	295,000	0.1585	-2.50%
2025-06-03	0	0.160	0.158	0.161	0.156	0.160	90,000	14,396	0.1600	0.160	0.158	0.161	0.156	0.160	90,000	0.1600	2.56%
2025-06-02	0	0.156	0.156	0.163	0.155	0.160	106,000	16,852	0.1590	0.156	0.156	0.163	0.155	0.160	106,000	0.1590	-1.27%
2025-05-30	0	0.158	0.158	0.159	0.158	0.164	265,000	42,382	0.1599	0.158	0.158	0.159	0.158	0.164	265,000	0.1599	-1.25%
2025-05-29	0	0.160	0.160	0.163	0.157	0.161	705,000	112,779	0.1600	0.160	0.160	0.163	0.157	0.161	705,000	0.1600	0.00%
2025-05-28	0	0.160	0.155	0.160	0.155	0.161	141,000	22,516	0.1597	0.160	0.155	0.160	0.155	0.161	141,000	0.1597	3.90%
2025-05-27	0	0.154	0.154	0.160	0.154	0.161	114,000	18,203	0.1597	0.154	0.154	0.160	0.154	0.161	114,000	0.1597	-4.35%
2025-05-26	0	0.161	0.158	0.161	0.154	0.161	63,000	9,836	0.1561	0.161	0.158	0.161	0.154	0.161	63,000	0.1561	2.55%
2025-05-23	0	0.157	0.153	0.157	-	-	0	0	-	0.157	0.153	0.157	-	-	0	-	-0.63%
2025-05-22	0	0.158	0.153	0.158	0.153	0.162	246,000	38,179	0.1552	0.158	0.153	0.158	0.153	0.162	246,000	0.1552	1.94%
2025-05-21	0	0.155	0.153	0.158	0.155	0.160	157,000	24,656	0.1570	0.155	0.153	0.158	0.155	0.160	157,000	0.1570	0.00%
2025-05-20	0	0.155	0.155	0.159	0.150	0.158	729,028	112,173	0.1539	0.155	0.155	0.159	0.150	0.158	729,028	0.1539	-1.90%
2025-05-19	0	0.158	0.155	0.158	0.147	0.158	1,220,000	186,349	0.1527	0.158	0.155	0.158	0.147	0.158	1,220,000	0.1527	1.28%
2025-05-16	0	0.156	0.154	0.157	0.154	0.157	914,000	142,255	0.1556	0.156	0.154	0.157	0.154	0.157	914,000	0.1556	-0.64%
2025-05-15	0	0.157	0.157	0.160	0.156	0.165	1,012,000	159,422	0.1575	0.157	0.157	0.160	0.156	0.165	1,012,000	0.1575	-4.27%
2025-05-14	0	0.164	0.158	0.164	0.156	0.164	319,000	51,350	0.1610	0.164	0.158	0.164	0.156	0.164	319,000	0.1610	1.23%
2025-05-13	0	0.162	0.159	0.162	0.154	0.163	635,000	99,871	0.1573	0.162	0.159	0.162	0.154	0.163	635,000	0.1573	-2.99%
2025-05-12	0	0.167	0.156	0.167	0.157	0.167	351,000	55,255	0.1574	0.167	0.156	0.167	0.157	0.167	351,000	0.1574	6.37%
2025-05-09	0	0.157	0.157	0.167	0.155	0.174	1,083,000	172,103	0.1589	0.157	0.157	0.167	0.155	0.174	1,083,000	0.1589	-7.10%
2025-05-08	0	0.169	0.160	0.169	0.158	0.178	139,000	22,918	0.1649	0.169	0.160	0.169	0.158	0.178	139,000	0.1649	3.68%
2025-05-07	0	0.163	0.158	0.163	0.156	0.167	1,113,653	176,211	0.1582	0.163	0.158	0.163	0.156	0.167	1,113,653	0.1582	-2.40%
2025-05-06	0	0.167	0.161	0.167	0.160	0.167	77,113	12,824	0.1663	0.167	0.161	0.167	0.160	0.167	77,113	0.1663	-0.60%
2025-05-02	0	0.168	0.168	0.173	0.166	0.173	909,000	152,645	0.1679	0.168	0.168	0.173	0.166	0.173	909,000	0.1679	1.20%
2025-04-30	0	0.166	0.159	0.166	0.166	0.170	224,000	37,204	0.1661	0.166	0.159	0.166	0.166	0.170	224,000	0.1661	0.00%
2025-04-29	0	0.166	0.158	0.171	-	-	0	0	-	0.166	0.158	0.171	-	-	0	-	0.00%
2025-04-28	0	0.166	0.159	0.171	-	-	0	0	-	0.166	0.159	0.171	-	-	0	-	0.00%
2025-04-25	0	0.166	0.160	0.170	-	-	0	0	-	0.166	0.160	0.170	-	-	0	-	0.00%
2025-04-24	0	0.166	0.157	0.170	-	-	0	0	-	0.166	0.157	0.170	-	-	0	-	0.00%
2025-04-23	0	0.166	0.162	0.166	0.164	0.170	294,000	48,425	0.1647	0.166	0.162	0.166	0.164	0.170	294,000	0.1647	-3.49%
2025-04-22	0	0.172	0.170	0.173	0.170	0.172	241,000	41,416	0.1719	0.172	0.170	0.173	0.170	0.172	241,000	0.1719	4.24%
2025-04-17	0	0.165	0.165	0.170	0.163	0.170	724,000	120,394	0.1663	0.165	0.165	0.170	0.163	0.170	724,000	0.1663	-1.20%
2025-04-16	0	0.167	0.158	0.167	0.158	0.167	40,000	6,365	0.1591	0.167	0.158	0.167	0.158	0.167	40,000	0.1591	5.03%
2025-04-15	0	0.159	0.159	0.166	0.159	0.166	128,000	21,060	0.1645	0.159	0.159	0.166	0.159	0.166	128,000	0.1645	-1.85%
2025-04-14	0	0.162	0.162	0.168	0.162	0.169	274,000	44,814	0.1636	0.162	0.162	0.168	0.162	0.169	274,000	0.1636	0.00%
2025-04-11	0	0.162	0.156	0.162	0.156	0.164	18,000	2,872	0.1596	0.162	0.156	0.162	0.156	0.164	18,000	0.1596	3.85%
2025-04-10	0	0.156	0.156	0.162	0.155	0.164	422,000	67,631	0.1603	0.156	0.156	0.162	0.155	0.164	422,000	0.1603	-3.70%
2025-04-09	0	0.162	0.159	0.162	0.151	0.170	118,000	19,019	0.1612	0.162	0.159	0.162	0.151	0.170	118,000	0.1612	7.28%
2025-04-08	0	0.151	0.151	0.163	0.150	0.157	471,000	70,921	0.1506	0.151	0.151	0.163	0.150	0.157	471,000	0.1506	-3.21%
2025-04-07	0	0.156	0.156	0.160	0.156	0.167	2,348,000	373,570	0.1591	0.156	0.156	0.160	0.156	0.167	2,348,000	0.1591	-8.24%
2025-04-03	0	0.170	0.166	0.170	0.160	0.172	1,498,000	255,765	0.1707	0.170	0.166	0.170	0.160	0.172	1,498,000	0.1707	4.29%
2025-04-02	0	0.163	0.159	0.163	0.159	0.168	1,047,000	168,341	0.1608	0.163	0.159	0.163	0.159	0.168	1,047,000	0.1608	-4.68%
2025-04-01	0	0.171	0.163	0.172	0.170	0.171	98,000	16,756	0.1710	0.171	0.163	0.172	0.170	0.171	98,000	0.1710	1.79%
2025-03-31	0	0.168	0.163	0.168	0.165	0.178	428,000	71,349	0.1667	0.168	0.163	0.168	0.165	0.178	428,000	0.1667	-5.62%
2025-03-28	0	0.178	0.167	0.178	0.171	0.180	38,000	6,660	0.1753	0.178	0.167	0.178	0.171	0.180	38,000	0.1753	4.09%
2025-03-27	0	0.171	0.169	0.175	0.165	0.180	1,673,578	286,737	0.1713	0.171	0.169	0.175	0.165	0.180	1,673,578	0.1713	-1.72%
2025-03-26	0	0.174	0.168	0.174	0.162	0.174	17,000	2,874	0.1691	0.174	0.168	0.174	0.162	0.174	17,000	0.1691	2.35%
2025-03-25	0	0.170	0.170	0.175	0.168	0.174	2,266,000	390,830	0.1725	0.170	0.170	0.175	0.168	0.174	2,266,000	0.1725	5.59%
2025-03-24	0	0.161	0.161	0.168	0.161	0.171	35,000	5,724	0.1635	0.161	0.161	0.168	0.161	0.171	35,000	0.1635	-4.73%
2025-03-21	0	0.169	0.165	0.169	0.161	0.172	116,000	19,669	0.1696	0.169	0.165	0.169	0.161	0.172	116,000	0.1696	1.81%
2025-03-20	0	0.166	0.166	0.172	0.166	0.173	221,000	38,095	0.1724	0.166	0.166	0.172	0.166	0.173	221,000	0.1724	-6.21%
2025-03-19	0	0.177	0.165	0.177	0.170	0.179	268,000	46,785	0.1746	0.177	0.165	0.177	0.170	0.179	268,000	0.1746	0.57%
2025-03-18	0	0.176	0.171	0.180	0.171	0.180	136,000	23,492	0.1727	0.176	0.171	0.180	0.171	0.180	136,000	0.1727	3.53%
2025-03-17	0	0.170	0.170	0.179	0.168	0.182	2,964,000	522,459	0.1763	0.170	0.170	0.179	0.168	0.182	2,964,000	0.1763	4.29%
2025-03-14	0	0.163	0.163	0.166	0.158	0.167	704,000	114,903	0.1632	0.163	0.163	0.166	0.158	0.167	704,000	0.1632	0.62%
2025-03-13	0	0.162	0.161	0.162	0.157	0.174	329,000	53,619	0.1630	0.162	0.161	0.162	0.157	0.174	329,000	0.1630	3.85%
2025-03-12	0	0.156	0.156	0.160	0.156	0.171	595,000	97,551	0.1640	0.156	0.156	0.160	0.156	0.171	595,000	0.1640	-4.88%
2025-03-11	0	0.164	0.164	0.166	0.164	0.168	469,000	77,084	0.1644	0.164	0.164	0.166	0.164	0.168	469,000	0.1644	-0.61%
2025-03-10	0	0.165	0.165	0.171	0.165	0.169	322,000	53,632	0.1666	0.165	0.165	0.171	0.165	0.169	322,000	0.1666	0.00%
2025-03-07	0	0.165	0.165	0.170	0.164	0.169	1,309,000	216,627	0.1655	0.165	0.165	0.170	0.164	0.169	1,309,000	0.1655	-1.20%
2025-03-06	0	0.167	0.167	0.172	0.165	0.176	2,370,000	400,974	0.1692	0.167	0.167	0.172	0.165	0.176	2,370,000	0.1692	-4.57%
2025-03-05	0	0.175	0.167	0.175	0.164	0.180	1,981,350	342,952	0.1731	0.175	0.167	0.175	0.164	0.180	1,981,350	0.1731	6.71%
2025-03-04	0	0.164	0.164	0.170	0.163	0.170	977,000	160,121	0.1639	0.164	0.164	0.170	0.163	0.170	977,000	0.1639	-1.20%
2025-03-03	0	0.166	0.165	0.170	0.165	0.172	430,000	71,324	0.1659	0.166	0.165	0.170	0.165	0.172	430,000	0.1659	0.00%
2025-02-28	0	0.166	0.156	0.166	0.155	0.166	776,000	124,838	0.1609	0.166	0.156	0.166	0.155	0.166	776,000	0.1609	0.00%
2025-02-27	0	0.166	0.172	0.175	0.166	0.175	840,000	144,204	0.1717	0.166	0.172	0.175	0.166	0.175	840,000	0.1717	-1.78%
2025-02-26	0	0.169	0.166	0.169	0.169	0.170	399,000	67,516	0.1692	0.169	0.166	0.169	0.169	0.170	399,000	0.1692	0.00%
2025-02-25	0	0.169	0.165	0.169	0.169	0.169	23,000	3,807	0.1655	0.169	0.165	0.169	0.169	0.169	23,000	0.1655	2.42%
2025-02-24	0	0.165	0.165	0.170	0.165	0.172	19,000	3,198	0.1683	0.165	0.165	0.170	0.165	0.172	19,000	0.1683	-0.60%
2025-02-21	0	0.166	0.166	0.171	0.162	0.171	245,000	39,874	0.1628	0.166	0.166	0.171	0.162	0.171	245,000	0.1628	1.22%
2025-02-20	0	0.164	0.164	0.171	0.164	0.174	55,000	9,148	0.1663	0.164	0.164	0.171	0.164	0.174	55,000	0.1663	-2.03%
2025-02-19	0	0.168	0.166	0.172	0.163	0.173	585,468	99,831	0.1705	0.167	0.165	0.171	0.162	0.172	587,566	0.1699	0.00%
2025-02-18	0	0.168	0.164	0.168	0.162	0.173	162,040	27,131	0.1674	0.167	0.163	0.167	0.161	0.172	162,621	0.1668	3.07%
2025-02-17	0	0.163	0.162	0.166	0.163	0.166	54,000	8,811	0.1632	0.162	0.161	0.165	0.162	0.165	54,194	0.1626	-1.21%
2025-02-14	0	0.165	0.166	0.169	0.163	0.173	384,000	63,274	0.1648	0.164	0.165	0.168	0.162	0.172	385,376	0.1642	-4.62%
2025-02-13	0	0.173	0.166	0.173	0.168	0.173	109,109	18,344	0.1681	0.172	0.165	0.172	0.167	0.172	109,500	0.1675	4.22%
2025-02-12	0	0.166	0.165	0.166	0.161	0.166	362,565	59,762	0.1648	0.165	0.164	0.165	0.160	0.165	363,865	0.1642	3.11%
2025-02-11	0	0.161	0.161	0.166	0.161	0.166	253,000	40,958	0.1619	0.160	0.160	0.165	0.160	0.165	253,907	0.1613	-1.23%
2025-02-10	0	0.163	0.163	0.171	0.163	0.164	138,000	22,590	0.1637	0.162	0.162	0.170	0.162	0.163	138,495	0.1631	0.62%
2025-02-07	0	0.162	0.158	0.162	0.164	0.164	4,000	656	0.1640	0.161	0.157	0.161	0.163	0.163	4,014	0.1634	1.25%
2025-02-06	0	0.160	0.160	0.164	0.160	0.164	33,000	5,292	0.1604	0.159	0.159	0.163	0.159	0.163	33,118	0.1598	0.00%
2025-02-05	0	0.160	0.158	0.162	0.158	0.164	58,000	9,247	0.1594	0.159	0.157	0.161	0.157	0.163	58,208	0.1589	2.56%
2025-02-04	0	0.156	0.156	0.160	0.156	0.160	64,330	10,284	0.1599	0.155	0.155	0.159	0.155	0.159	64,561	0.1593	0.00%
2025-02-03	0	0.156	0.156	0.161	0.154	0.159	544,000	84,406	0.1552	0.155	0.155	0.160	0.153	0.158	545,950	0.1546	0.65%
2025-01-28	0	0.155	0.155	0.160	0.154	0.164	470,575	74,073	0.1574	0.154	0.154	0.159	0.153	0.163	472,262	0.1568	-1.27%
2025-01-27	0	0.157	0.164	0.171	0.157	0.171	224,000	37,591	0.1678	0.156	0.163	0.170	0.156	0.170	224,803	0.1672	-4.85%
2025-01-24	0	0.165	0.157	0.173	0.165	0.179	301,000	52,196	0.1734	0.164	0.156	0.172	0.164	0.178	302,079	0.1728	-2.37%
2025-01-23	0	0.169	0.169	0.175	0.165	0.175	103,000	17,561	0.1705	0.168	0.168	0.174	0.164	0.174	103,369	0.1699	-0.59%
2025-01-22	0	0.170	0.170	0.176	-	-	0	0	-	0.169	0.169	0.175	-	-	0	-	0.00%
2025-01-21	0	0.170	0.170	0.175	0.170	0.176	808,000	141,458	0.1751	0.169	0.169	0.174	0.169	0.175	810,896	0.1744	0.59%
2025-01-20	0	0.169	0.168	0.175	0.168	0.175	65,000	10,951	0.1685	0.168	0.167	0.174	0.167	0.174	65,233	0.1679	0.00%
2025-01-17	0	0.169	0.157	0.169	-	-	0	0	-	0.168	0.156	0.168	-	-	0	-	0.00%
2025-01-16	0	0.169	0.154	0.169	-	-	0	0	-	0.168	0.153	0.168	-	-	0	-	0.00%
2025-01-15	0	0.169	0.165	0.169	0.165	0.169	22,000	3,638	0.1654	0.168	0.164	0.168	0.164	0.168	22,079	0.1648	0.60%
2025-01-14	0	0.168	0.162	0.168	0.168	0.168	33,000	5,544	0.1680	0.167	0.161	0.167	0.167	0.167	33,118	0.1674	3.70%
2025-01-13	0	0.162	0.162	0.171	0.158	0.168	24,000	3,834	0.1598	0.161	0.161	0.170	0.157	0.167	24,086	0.1592	-2.99%
2025-01-10	0	0.167	0.163	0.167	0.163	0.167	9,000	1,479	0.1643	0.166	0.162	0.166	0.162	0.166	9,032	0.1637	-0.60%
2025-01-09	0	0.168	0.161	0.168	0.165	0.171	44,000	7,297	0.1658	0.167	0.160	0.167	0.164	0.170	44,158	0.1652	1.20%
2025-01-08	0	0.166	0.162	0.166	0.162	0.165	526,000	85,729	0.1630	0.165	0.161	0.165	0.161	0.164	527,885	0.1624	0.61%
2025-01-07	0	0.165	0.165	0.170	0.161	0.170	330,000	53,641	0.1625	0.164	0.164	0.169	0.160	0.169	331,183	0.1620	-2.37%
2025-01-06	0	0.169	0.165	0.169	0.165	0.172	110,000	18,569	0.1688	0.168	0.164	0.168	0.164	0.171	110,394	0.1682	2.42%
2025-01-03	0	0.165	0.165	0.167	0.164	0.168	1,154,000	190,477	0.1651	0.164	0.164	0.166	0.163	0.167	1,158,136	0.1645	-4.62%
2025-01-02	0	0.173	0.165	0.173	0.170	0.174	28,000	4,772	0.1704	0.172	0.164	0.172	0.169	0.173	28,100	0.1698	-0.57%
2024-12-31	0	0.174	0.167	0.177	0.175	0.177	151,000	26,518	0.1756	0.173	0.166	0.176	0.174	0.176	151,541	0.1750	3.57%
2024-12-30	0	0.168	0.168	0.174	0.168	0.176	17,000	2,916	0.1715	0.167	0.167	0.173	0.167	0.175	17,061	0.1709	-2.33%
2024-12-27	0	0.172	0.165	0.172	0.162	0.174	39,026	6,654	0.1705	0.171	0.164	0.171	0.161	0.173	39,166	0.1699	-0.58%
2024-12-24	0	0.173	0.167	0.173	0.166	0.173	239,000	40,671	0.1702	0.172	0.166	0.172	0.165	0.172	239,857	0.1696	1.76%
2024-12-23	0	0.170	0.165	0.170	0.170	0.170	195,000	33,150	0.1700	0.169	0.164	0.169	0.169	0.169	195,699	0.1694	0.59%
2024-12-20	0	0.169	0.164	0.170	0.163	0.173	172,000	28,636	0.1665	0.168	0.163	0.169	0.162	0.172	172,616	0.1659	-1.74%
2024-12-19	0	0.172	0.164	0.173	0.172	0.179	11,000	1,908	0.1735	0.171	0.163	0.172	0.171	0.178	11,039	0.1728	-0.58%
2024-12-18	0	0.173	0.169	0.173	0.169	0.176	916,000	155,684	0.1700	0.172	0.168	0.172	0.168	0.175	919,283	0.1694	0.00%
2024-12-17	0	0.173	0.168	0.173	0.170	0.183	787,000	135,989	0.1728	0.172	0.167	0.172	0.169	0.182	789,821	0.1722	-2.26%
2024-12-16	0	0.177	0.168	0.177	0.177	0.177	143,000	25,276	0.1768	0.176	0.167	0.176	0.176	0.176	143,513	0.1761	4.12%
2024-12-13	0	0.170	0.165	0.173	0.166	0.174	347,000	58,405	0.1683	0.169	0.164	0.172	0.165	0.173	348,244	0.1677	-1.16%
2024-12-12	0	0.172	0.171	0.173	0.166	0.173	250,000	42,058	0.1682	0.171	0.170	0.172	0.165	0.172	250,896	0.1676	-1.15%
2024-12-11	0	0.174	0.169	0.174	0.172	0.175	277,000	48,272	0.1743	0.173	0.168	0.173	0.171	0.174	277,993	0.1736	0.58%
2024-12-10	0	0.173	0.168	0.173	0.168	0.195	692,000	122,448	0.1769	0.172	0.167	0.172	0.167	0.194	694,480	0.1763	-6.49%
2024-12-09	0	0.185	0.181	0.185	0.173	0.188	396,000	71,881	0.1815	0.184	0.180	0.184	0.172	0.187	397,419	0.1809	1.65%
2024-12-06	0	0.182	0.173	0.182	0.182	0.183	106,000	19,307	0.1821	0.181	0.172	0.181	0.181	0.182	106,380	0.1815	1.68%
2024-12-05	0	0.179	0.173	0.178	0.182	0.184	132,000	24,065	0.1823	0.178	0.172	0.177	0.181	0.183	132,473	0.1817	0.56%
2024-12-04	0	0.178	0.178	0.182	0.176	0.188	364,000	65,770	0.1807	0.177	0.177	0.181	0.175	0.187	365,305	0.1800	0.00%
2024-12-03	0	0.178	0.175	0.181	0.175	0.180	591,000	104,654	0.1771	0.177	0.174	0.180	0.174	0.179	593,118	0.1764	2.89%
2024-12-02	0	0.173	0.173	0.177	0.168	0.196	1,593,000	279,264	0.1753	0.172	0.172	0.176	0.167	0.195	1,598,710	0.1747	-6.49%
2024-11-29	0	0.185	0.174	0.185	0.174	0.185	345,000	60,476	0.1753	0.184	0.173	0.184	0.173	0.184	346,237	0.1747	6.32%
2024-11-28	0	0.174	0.174	0.179	-	-	0	0	-	0.173	0.173	0.178	-	-	0	-	0.00%
2024-11-27	0	0.174	0.172	0.175	0.157	0.176	109,000	18,996	0.1743	0.173	0.171	0.174	0.156	0.175	109,391	0.1737	0.00%
2024-11-26	0	0.174	0.168	0.174	0.171	0.179	1,182,000	203,040	0.1718	0.173	0.167	0.173	0.170	0.178	1,186,237	0.1712	4.19%
2024-11-25	0	0.167	0.167	0.174	0.167	0.175	602,000	102,659	0.1705	0.166	0.166	0.173	0.166	0.174	604,158	0.1699	0.60%
2024-11-22	0	0.166	0.161	0.171	0.166	0.186	1,201,000	207,956	0.1732	0.165	0.160	0.170	0.165	0.185	1,205,305	0.1725	-1.19%
2024-11-21	0	0.168	0.168	0.174	0.168	0.180	479,000	81,930	0.1710	0.167	0.167	0.173	0.167	0.179	480,717	0.1704	-4.00%
2024-11-20	0	0.175	0.171	0.175	0.171	0.176	482,000	83,298	0.1728	0.174	0.170	0.174	0.170	0.175	483,728	0.1722	-3.31%
2024-11-19	0	0.181	0.175	0.182	0.169	0.184	1,318,000	230,679	0.1750	0.180	0.174	0.181	0.168	0.183	1,322,724	0.1744	-0.55%
2024-11-18	0	0.182	0.178	0.182	0.184	0.184	1,000	184	0.1840	0.181	0.177	0.181	0.183	0.183	1,004	0.1833	2.25%
2024-11-15	0	0.178	0.175	0.179	0.172	0.178	623,000	108,100	0.1735	0.177	0.174	0.178	0.171	0.177	625,233	0.1729	3.49%
2024-11-14	0	0.172	0.168	0.174	0.172	0.177	81,000	14,021	0.1731	0.171	0.167	0.173	0.171	0.176	81,290	0.1725	-0.58%
2024-11-13	0	0.173	0.169	0.174	0.167	0.178	614,000	103,160	0.1680	0.172	0.168	0.173	0.166	0.177	616,201	0.1674	3.59%
2024-11-12	0	0.167	0.167	0.168	0.162	0.176	1,435,000	239,897	0.1672	0.166	0.166	0.167	0.161	0.175	1,440,143	0.1666	-1.76%
2024-11-11	0	0.170	0.169	0.175	0.166	0.177	1,022,000	172,541	0.1688	0.169	0.168	0.174	0.165	0.176	1,025,663	0.1682	-0.58%
2024-11-08	0	0.171	0.171	0.172	0.166	0.177	1,622,000	276,653	0.1706	0.170	0.170	0.171	0.165	0.176	1,627,814	0.1700	1.79%
2024-11-07	0	0.168	0.168	0.173	0.165	0.180	21,136,080	3,572,652	0.1690	0.167	0.167	0.172	0.164	0.179	21,211,837	0.1684	-1.75%
2024-11-06	0	0.171	0.171	0.172	0.170	0.188	7,401,000	1,290,914	0.1744	0.170	0.170	0.171	0.169	0.187	7,427,527	0.1738	-7.07%
2024-11-05	0	0.184	0.184	0.185	0.184	0.200	36,224,000	6,754,243	0.1865	0.183	0.183	0.184	0.183	0.199	36,353,835	0.1858	-10.24%
2024-11-04	0	0.205	0.205	0.206	0.203	0.214	2,522,000	521,365	0.2067	0.204	0.204	0.205	0.202	0.213	2,531,039	0.2060	-7.24%
2024-11-01	0	0.221	0.221	0.225	0.209	0.222	818,000	173,678	0.2123	0.220	0.220	0.224	0.208	0.221	820,932	0.2116	-3.07%
2024-10-31	0	0.228	0.228	0.233	0.203	0.234	299,000	68,348	0.2286	0.227	0.227	0.232	0.202	0.233	300,072	0.2278	-3.39%
2024-10-30	0	0.236	0.229	0.236	0.228	0.240	467,000	107,580	0.2304	0.235	0.228	0.235	0.227	0.239	468,674	0.2295	-1.67%
2024-10-29	0	0.240	0.240	0.244	0.240	0.244	16,000	3,856	0.2410	0.239	0.239	0.243	0.239	0.243	16,057	0.2401	1.27%
2024-10-28	0	0.237	0.237	0.245	0.237	0.245	123,000	29,542	0.2402	0.236	0.236	0.244	0.236	0.244	123,441	0.2393	-3.27%
2024-10-25	0	0.245	0.230	0.245	0.240	0.245	48,000	11,662	0.2430	0.244	0.229	0.244	0.239	0.244	48,172	0.2421	2.08%
2024-10-24	0	0.240	0.240	0.255	-	-	0	0	-	0.239	0.239	0.254	-	-	0	-	0.00%
2024-10-23	0	0.240	0.240	0.245	0.240	0.255	64,000	15,695	0.2452	0.239	0.239	0.244	0.239	0.254	64,229	0.2444	-3.61%
2024-10-22	0	0.249	0.236	0.249	0.235	0.250	71,000	16,894	0.2379	0.248	0.235	0.248	0.234	0.249	71,254	0.2371	5.96%
2024-10-21	0	0.235	0.235	0.250	0.233	0.255	589,000	143,375	0.2434	0.234	0.234	0.249	0.232	0.254	591,111	0.2426	-3.29%
2024-10-18	0	0.243	0.240	0.250	0.239	0.250	411,000	100,714	0.2450	0.242	0.239	0.249	0.238	0.249	412,473	0.2442	1.25%
2024-10-17	0	0.240	0.240	0.249	0.239	0.270	400,000	96,693	0.2417	0.239	0.239	0.248	0.238	0.269	401,434	0.2409	-12.73%
2024-10-16	0	0.275	0.265	0.280	0.250	0.280	252,395	68,723	0.2723	0.274	0.264	0.279	0.249	0.279	253,300	0.2713	13.64%
2024-10-15	0	0.242	0.242	0.265	0.241	0.270	83,000	21,679	0.2612	0.241	0.241	0.264	0.240	0.269	83,297	0.2603	-6.92%
2024-10-14	0	0.260	0.260	0.275	0.246	0.285	100,000	27,058	0.2706	0.259	0.259	0.274	0.245	0.284	100,358	0.2696	1.96%
2024-10-10	0	0.255	0.255	0.275	0.238	0.265	232,356	59,646	0.2567	0.254	0.254	0.274	0.237	0.264	233,189	0.2558	6.25%
2024-10-09	0	0.240	0.240	0.241	0.230	0.290	657,000	164,275	0.2500	0.239	0.239	0.240	0.229	0.289	659,355	0.2491	-5.88%
2024-10-08	0	0.255	0.255	0.270	0.255	0.355	2,496,000	727,345	0.2914	0.254	0.254	0.269	0.254	0.354	2,504,946	0.2904	-28.17%
2024-10-07	0	0.355	0.360	0.370	0.320	0.380	2,473,000	848,025	0.3429	0.354	0.359	0.369	0.319	0.379	2,481,864	0.3417	-4.05%
2024-10-04	0	0.370	0.365	0.370	0.345	0.390	1,454,000	530,985	0.3652	0.369	0.364	0.369	0.344	0.389	1,459,211	0.3639	1.37%
2024-10-03	0	0.365	0.365	0.375	0.330	0.425	4,746,000	1,737,730	0.3661	0.364	0.364	0.374	0.329	0.423	4,763,011	0.3648	0.00%
2024-10-02	0	0.365	0.360	0.375	0.265	0.385	10,258,000	3,442,725	0.3356	0.364	0.359	0.374	0.264	0.384	10,294,767	0.3344	37.74%
2024-09-30	0	0.265	0.260	0.270	0.225	0.265	4,577,080	1,121,903	0.2451	0.264	0.259	0.269	0.224	0.264	4,593,485	0.2442	31.84%
2024-09-27	0	0.201	0.201	0.211	0.199	0.217	3,363,000	710,311	0.2112	0.200	0.200	0.210	0.198	0.216	3,375,054	0.2105	3.08%
2024-09-26	0	0.195	0.196	0.199	0.178	0.199	2,163,000	412,097	0.1905	0.194	0.195	0.198	0.177	0.198	2,170,753	0.1898	5.98%
2024-09-25	0	0.184	0.182	0.190	0.184	0.210	2,387,480	467,909	0.1960	0.183	0.181	0.189	0.183	0.209	2,396,037	0.1953	-6.12%
2024-09-24	0	0.196	0.192	0.198	0.183	0.196	176,000	33,308	0.1893	0.195	0.191	0.197	0.182	0.195	176,631	0.1886	2.62%
2024-09-23	0	0.191	0.175	0.192	-	-	0	0	-	0.190	0.174	0.191	-	-	0	-	-1.04%
2024-09-20	0	0.193	0.180	0.193	0.171	0.200	11,000	2,087	0.1897	0.192	0.179	0.192	0.170	0.199	11,039	0.1890	0.52%
2024-09-19	0	0.192	0.171	0.191	0.193	0.193	2,000	386	0.1930	0.191	0.170	0.190	0.192	0.192	2,007	0.1923	-2.04%
2024-09-17	0	0.196	0.171	0.196	0.171	0.196	2,000	367	0.1835	0.195	0.170	0.195	0.170	0.195	2,007	0.1828	11.36%
2024-09-16	0	0.176	0.171	0.176	-	-	0	0	-	0.175	0.170	0.175	-	-	0	-	-5.88%
2024-09-13	0	0.187	0.175	0.187	0.187	0.188	3,000	562	0.1873	0.186	0.174	0.186	0.186	0.187	3,011	0.1867	-5.08%
2024-09-12	0	0.197	0.171	0.197	0.159	0.204	1,399,000	239,379	0.1711	0.196	0.170	0.196	0.158	0.203	1,404,014	0.1705	11.30%
2024-09-11	0	0.177	0.177	0.184	0.177	0.194	167,000	30,392	0.1820	0.176	0.176	0.183	0.176	0.193	167,599	0.1813	-8.76%
2024-09-10	0	0.194	0.186	0.194	0.186	0.194	11,000	2,062	0.1875	0.193	0.185	0.193	0.185	0.193	11,039	0.1868	-4.43%
2024-09-09	0	0.203	0.182	0.203	-	-	0	0	-	0.202	0.181	0.202	-	-	0	-	-0.49%
2024-09-05	0	0.204	0.186	0.205	-	-	0	0	-	0.203	0.185	0.204	-	-	0	-	0.00%
2024-09-04	0	0.204	0.200	0.204	0.200	0.205	39,000	7,970	0.2044	0.203	0.199	0.203	0.199	0.204	39,140	0.2036	-2.39%
2024-09-03	0	0.209	0.204	0.209	0.185	0.219	649,000	128,834	0.1985	0.208	0.203	0.208	0.184	0.218	651,326	0.1978	14.21%
2024-09-02	0	0.183	0.183	0.191	0.183	0.197	58,000	11,236	0.1937	0.182	0.182	0.190	0.182	0.196	58,208	0.1930	-4.19%
2024-08-30	0	0.191	0.185	0.193	0.191	0.193	11,000	2,103	0.1912	0.190	0.184	0.192	0.190	0.192	11,039	0.1905	0.00%
2024-08-29	0	0.191	0.181	0.192	0.181	0.191	2,000	372	0.1860	0.190	0.180	0.191	0.180	0.190	2,007	0.1853	5.52%
2024-08-28	0	0.181	0.181	0.189	0.178	0.178	10,000	1,795	0.1795	0.180	0.180	0.188	0.177	0.177	10,036	0.1789	-2.16%
2024-08-27	0	0.185	0.180	0.196	0.176	0.188	77,000	14,338	0.1862	0.184	0.179	0.195	0.175	0.187	77,276	0.1855	-2.12%
2024-08-26	0	0.189	0.183	0.189	0.182	0.189	55,000	10,185	0.1852	0.188	0.182	0.188	0.181	0.188	55,197	0.1845	7.39%
2024-08-23	0	0.176	0.174	0.180	0.176	0.183	55,000	9,981	0.1815	0.175	0.173	0.179	0.175	0.182	55,197	0.1808	-3.30%
2024-08-22	0	0.182	0.182	0.185	0.175	0.186	99,000	18,128	0.1831	0.181	0.181	0.184	0.174	0.185	99,355	0.1825	2.25%
2024-08-21	0	0.178	0.178	0.195	0.176	0.196	55,000	10,696	0.1945	0.177	0.177	0.194	0.175	0.195	55,197	0.1938	-8.72%
2024-08-20	0	0.195	0.182	0.195	0.185	0.195	3,000	575	0.1917	0.194	0.181	0.194	0.184	0.194	3,011	0.1910	7.14%
2024-08-19	0	0.182	0.181	0.198	0.182	0.197	5,000	940	0.1880	0.181	0.180	0.197	0.181	0.196	5,018	0.1873	-2.67%
2024-08-16	0	0.187	0.181	0.195	0.182	0.187	91,000	16,782	0.1844	0.186	0.180	0.194	0.181	0.186	91,326	0.1838	2.75%
2024-08-15	0	0.182	0.182	0.189	0.174	0.190	348,000	64,309	0.1848	0.181	0.181	0.188	0.173	0.189	349,247	0.1841	-5.21%
2024-08-14	0	0.192	0.180	0.192	-	-	0	0	-	0.191	0.179	0.191	-	-	0	-	-2.04%
2024-08-13	0	0.196	0.176	0.196	0.178	0.196	108,000	20,155	0.1866	0.195	0.175	0.195	0.177	0.195	108,387	0.1860	7.69%
2024-08-12	0	0.182	0.182	0.185	0.180	0.180	11,000	1,980	0.1800	0.181	0.181	0.184	0.179	0.179	11,039	0.1794	1.11%
2024-08-09	0	0.180	0.182	0.189	0.180	0.190	7,000	1,290	0.1843	0.179	0.181	0.188	0.179	0.189	7,025	0.1836	0.00%
2024-08-08	0	0.180	0.181	0.186	0.175	0.187	617,780	112,483	0.1821	0.179	0.180	0.185	0.174	0.186	619,994	0.1814	-1.64%
2024-08-07	0	0.183	0.183	0.198	0.180	0.183	42,000	7,639	0.1819	0.182	0.182	0.197	0.179	0.182	42,151	0.1812	0.00%
2024-08-06	0	0.183	0.184	0.189	0.181	0.188	116,000	21,453	0.1849	0.182	0.183	0.188	0.180	0.187	116,416	0.1843	-1.08%
2024-08-05	0	0.185	0.182	0.192	0.185	0.193	59,000	11,331	0.1921	0.184	0.181	0.191	0.184	0.192	59,211	0.1914	-4.64%
2024-08-02	0	0.194	0.188	0.198	-	-	0	0	-	0.193	0.187	0.197	-	-	0	-	0.00%
2024-08-01	0	0.194	0.190	0.198	0.190	0.195	119,000	22,946	0.1928	0.193	0.189	0.197	0.189	0.194	119,427	0.1921	-3.00%
2024-07-31	0	0.200	0.195	0.203	0.185	0.200	54,000	10,283	0.1904	0.199	0.194	0.202	0.184	0.199	54,194	0.1897	4.17%
2024-07-30	0	0.192	0.192	0.198	0.192	0.196	23,000	4,478	0.1947	0.191	0.191	0.197	0.191	0.195	23,082	0.1940	-2.54%
2024-07-29	0	0.197	0.182	0.198	0.195	0.210	67,000	13,244	0.1977	0.196	0.181	0.197	0.194	0.209	67,240	0.1970	5.35%
2024-07-26	0	0.187	0.187	0.206	0.187	0.189	14,000	2,676	0.1911	0.186	0.186	0.205	0.186	0.188	14,050	0.1905	-1.06%
2024-07-25	0	0.189	0.188	0.207	0.189	0.189	23,000	4,347	0.1890	0.188	0.187	0.206	0.188	0.188	23,082	0.1883	-2.58%
2024-07-24	0	0.194	0.194	0.199	0.187	0.205	1,196,000	233,142	0.1949	0.193	0.193	0.198	0.186	0.204	1,200,287	0.1942	-2.51%
2024-07-23	0	0.199	0.182	0.210	0.199	0.226	80,000	16,679	0.2085	0.198	0.181	0.209	0.198	0.225	80,287	0.2077	-1.97%
2024-07-22	0	0.203	0.197	0.204	0.197	0.203	107,000	21,199	0.1981	0.202	0.196	0.203	0.196	0.202	107,384	0.1974	-3.33%
2024-07-19	0	0.210	0.210	0.211	0.200	0.211	61,000	12,820	0.2102	0.209	0.209	0.210	0.199	0.210	61,219	0.2094	5.00%
2024-07-18	0	0.200	0.200	0.207	0.193	0.220	1,249,000	262,398	0.2101	0.199	0.199	0.206	0.192	0.219	1,253,477	0.2093	-4.76%
2024-07-17	0	0.210	0.206	0.212	0.210	0.210	12,000	2,527	0.2106	0.209	0.205	0.211	0.209	0.209	12,043	0.2098	1.94%
2024-07-16	0	0.206	0.201	0.219	-	-	0	0	-	0.205	0.200	0.218	-	-	0	-	0.00%
2024-07-15	0	0.206	0.196	0.206	0.206	0.229	10,759	2,275	0.2115	0.205	0.195	0.205	0.205	0.228	10,798	0.2107	-2.83%
2024-07-12	0	0.212	0.194	0.212	0.190	0.224	371,000	75,596	0.2038	0.211	0.193	0.211	0.189	0.223	372,330	0.2030	6.00%
2024-07-11	0	0.200	0.190	0.200	0.208	0.208	1,000	208	0.2080	0.199	0.189	0.199	0.207	0.207	1,004	0.2073	6.38%
2024-07-10	0	0.188	0.180	0.208	-	-	0	0	-	0.187	0.179	0.207	-	-	0	-	0.00%
2024-07-09	0	0.188	0.188	0.193	-	-	0	0	-	0.187	0.187	0.192	-	-	0	-	0.00%
2024-07-08	0	0.188	0.181	0.193	0.180	0.193	32,000	5,819	0.1818	0.187	0.180	0.192	0.179	0.192	32,115	0.1812	3.87%
2024-07-05	0	0.181	0.181	0.190	0.181	0.193	118,000	22,488	0.1906	0.180	0.180	0.189	0.180	0.192	118,423	0.1899	-2.69%
2024-07-04	0	0.186	0.186	0.194	0.184	0.193	23,000	4,279	0.1860	0.185	0.185	0.193	0.183	0.192	23,082	0.1854	-5.58%
2024-07-03	0	0.197	0.197	0.204	-	-	0	0	-	0.196	0.196	0.203	-	-	0	-	1.03%
2024-07-02	0	0.195	0.195	0.202	0.195	0.203	18,000	3,542	0.1968	0.194	0.194	0.201	0.194	0.202	18,065	0.1961	2.63%
2024-06-28	0	0.190	0.190	0.199	0.186	0.205	133,000	26,631	0.2002	0.189	0.189	0.198	0.185	0.204	133,477	0.1995	-7.32%
2024-06-27	0	0.205	0.205	0.212	-	-	0	0	-	0.204	0.204	0.211	-	-	0	-	0.00%
2024-06-26	0	0.205	0.205	0.210	0.204	0.210	60,000	12,276	0.2046	0.204	0.204	0.209	0.203	0.209	60,215	0.2039	1.99%
2024-06-25	0	0.201	0.201	0.211	-	-	0	0	-	0.200	0.200	0.210	-	-	0	-	0.00%
2024-06-24	0	0.201	0.201	0.208	0.201	0.208	469,000	94,368	0.2012	0.200	0.200	0.207	0.200	0.207	470,681	0.2005	1.52%
2024-06-21	0	0.198	0.198	0.203	0.198	0.213	263,000	54,063	0.2056	0.197	0.197	0.202	0.197	0.212	263,943	0.2048	1.02%
2024-06-20	0	0.196	0.196	0.207	-	-	0	0	-	0.195	0.195	0.206	-	-	0	-	0.51%
2024-06-19	0	0.195	0.195	0.206	0.195	0.208	339,002	68,755	0.2028	0.194	0.194	0.205	0.194	0.207	340,217	0.2021	1.56%
2024-06-18	0	0.192	0.192	0.213	0.191	0.209	1,808,000	360,896	0.1996	0.191	0.191	0.212	0.190	0.208	1,814,480	0.1989	-5.42%
2024-06-17	0	0.203	0.203	0.217	0.202	0.208	465,222	95,404	0.2051	0.202	0.202	0.216	0.201	0.207	466,889	0.2043	-1.93%
2024-06-14	0	0.207	0.205	0.208	0.205	0.215	258,000	53,365	0.2068	0.206	0.204	0.207	0.204	0.214	258,925	0.2061	0.98%
2024-06-13	0	0.205	0.205	0.217	0.205	0.209	27,000	5,587	0.2069	0.204	0.204	0.216	0.204	0.208	27,097	0.2062	-0.49%
2024-06-12	0	0.206	0.205	0.212	0.205	0.213	213,000	44,742	0.2101	0.205	0.204	0.211	0.204	0.212	213,763	0.2093	-5.07%
2024-06-11	0	0.217	0.204	0.236	0.204	0.217	10,000	2,157	0.2157	0.216	0.203	0.235	0.203	0.216	10,036	0.2149	0.46%
2024-06-07	0	0.216	0.216	0.230	0.206	0.223	152,000	33,351	0.2194	0.215	0.215	0.229	0.205	0.222	152,545	0.2186	1.41%
2024-06-06	0	0.213	0.213	0.223	0.207	0.222	106,000	22,440	0.2117	0.212	0.212	0.222	0.206	0.221	106,380	0.2109	-5.33%
2024-06-05	0	0.225	0.225	0.233	0.222	0.249	118,000	27,003	0.2288	0.224	0.224	0.232	0.221	0.248	118,423	0.2280	-2.60%
2024-06-04	0	0.231	0.231	0.239	0.221	0.265	226,000	52,043	0.2303	0.230	0.230	0.238	0.220	0.264	226,810	0.2295	-1.70%
2024-06-03	0	0.235	0.223	0.235	0.220	0.250	1,011,000	240,792	0.2382	0.234	0.222	0.234	0.219	0.249	1,014,624	0.2373	10.85%
2024-05-31	0	0.212	0.211	0.222	0.211	0.228	503,000	110,572	0.2198	0.211	0.210	0.221	0.210	0.227	504,803	0.2190	-3.64%
2024-05-30	0	0.220	0.220	0.233	0.218	0.234	600,000	135,700	0.2262	0.219	0.219	0.232	0.217	0.233	602,151	0.2254	-2.22%
2024-05-29	0	0.225	0.224	0.230	0.220	0.239	693,000	159,592	0.2303	0.224	0.223	0.229	0.219	0.238	695,484	0.2295	-6.64%
2024-05-28	0	0.241	0.234	0.241	0.231	0.255	358,000	88,537	0.2473	0.240	0.233	0.240	0.230	0.254	359,283	0.2464	-3.21%
2024-05-27	0	0.249	0.245	0.249	0.240	0.270	1,792,000	450,342	0.2513	0.248	0.244	0.248	0.239	0.269	1,798,423	0.2504	-7.78%
2024-05-24	0	0.270	0.270	0.275	0.250	0.310	178,000	48,050	0.2699	0.269	0.269	0.274	0.249	0.309	178,638	0.2690	0.00%
2024-05-23	0	0.270	0.270	0.275	0.265	0.280	195,000	52,780	0.2707	0.269	0.269	0.274	0.264	0.279	195,699	0.2697	0.00%
2024-05-22	0	0.270	0.270	0.275	0.265	0.310	1,719,000	512,775	0.2983	0.269	0.269	0.274	0.264	0.309	1,725,161	0.2972	-1.82%
2024-05-21	0	0.275	0.270	0.290	0.270	0.295	495,000	141,785	0.2864	0.274	0.269	0.289	0.269	0.294	496,774	0.2854	-5.17%
2024-05-20	0	0.290	0.290	0.300	0.280	0.310	489,000	144,525	0.2956	0.289	0.289	0.299	0.279	0.309	490,753	0.2945	-4.92%
2024-05-17	0	0.305	0.300	0.305	0.260	0.305	2,173,000	623,820	0.2871	0.304	0.299	0.304	0.259	0.304	2,180,789	0.2861	10.91%
2024-05-16	0	0.275	0.265	0.280	0.221	0.285	5,258,030	1,375,557	0.2616	0.274	0.264	0.279	0.220	0.284	5,276,876	0.2607	19.57%
2024-05-14	0	0.230	0.230	0.238	0.221	0.270	1,253,000	310,889	0.2481	0.229	0.229	0.237	0.220	0.269	1,257,491	0.2472	-3.77%
2024-05-13	0	0.239	0.239	0.240	0.205	0.243	1,313,000	300,130	0.2286	0.238	0.238	0.239	0.204	0.242	1,317,706	0.2278	17.16%
2024-05-10	0	0.204	0.204	0.206	0.181	0.211	3,787,000	721,919	0.1906	0.203	0.203	0.205	0.180	0.210	3,800,573	0.1900	10.87%
2024-05-09	0	0.184	0.181	0.184	0.172	0.185	1,786,000	319,792	0.1791	0.183	0.180	0.183	0.171	0.184	1,792,401	0.1784	7.60%
2024-05-08	0	0.171	0.171	0.177	0.166	0.179	1,121,000	190,465	0.1699	0.170	0.170	0.176	0.165	0.178	1,125,018	0.1693	-1.72%
2024-05-07	0	0.174	0.174	0.180	0.169	0.184	1,199,000	214,530	0.1789	0.173	0.173	0.179	0.168	0.183	1,203,297	0.1783	-0.57%
2024-05-06	0	0.175	0.175	0.178	0.174	0.193	953,000	170,707	0.1791	0.174	0.174	0.177	0.173	0.192	956,416	0.1785	-5.91%
2024-05-03	0	0.186	0.182	0.188	0.180	0.199	443,000	82,127	0.1854	0.185	0.181	0.187	0.179	0.198	444,588	0.1847	4.49%
2024-05-02	0	0.178	0.176	0.180	0.170	0.183	3,070,135	523,577	0.1705	0.177	0.175	0.179	0.169	0.182	3,081,139	0.1699	2.30%
2024-04-30	0	0.174	0.174	0.178	0.172	0.181	272,000	48,533	0.1784	0.173	0.173	0.177	0.171	0.180	272,975	0.1778	4.19%
2024-04-29	0	0.167	0.166	0.179	0.163	0.181	5,408,000	930,590	0.1721	0.166	0.165	0.178	0.162	0.180	5,427,384	0.1715	-0.60%
2024-04-26	0	0.168	0.168	0.170	0.152	0.179	523,000	86,654	0.1657	0.167	0.167	0.169	0.151	0.178	524,875	0.1651	0.00%
2024-04-25	0	0.168	0.168	0.172	0.162	0.190	31,000	5,170	0.1668	0.167	0.167	0.171	0.161	0.189	31,111	0.1662	-1.18%
2024-04-24	0	0.170	0.170	0.174	0.159	0.175	312,000	51,969	0.1666	0.169	0.169	0.173	0.158	0.174	313,118	0.1660	0.59%
2024-04-23	0	0.169	0.165	0.169	0.156	0.170	250,000	39,790	0.1592	0.168	0.164	0.168	0.155	0.169	250,896	0.1586	5.63%
2024-04-22	0	0.160	0.160	0.168	0.159	0.173	202,000	33,616	0.1664	0.159	0.159	0.167	0.158	0.172	202,724	0.1658	-5.88%
2024-04-19	0	0.170	0.170	0.177	0.158	0.184	255,000	42,514	0.1667	0.169	0.169	0.176	0.157	0.183	255,914	0.1661	-0.58%
2024-04-18	0	0.171	0.171	0.177	0.164	0.177	900,000	154,704	0.1719	0.170	0.170	0.176	0.163	0.176	903,226	0.1713	0.59%
2024-04-17	0	0.170	0.169	0.184	0.168	0.186	814,000	140,814	0.1730	0.169	0.168	0.183	0.167	0.185	816,918	0.1724	-4.49%
2024-04-16	0	0.178	0.182	0.183	0.166	0.178	64,000	11,027	0.1723	0.177	0.181	0.182	0.165	0.177	64,229	0.1717	1.14%
2024-04-15	0	0.176	0.176	0.180	0.160	0.186	485,000	85,876	0.1771	0.175	0.175	0.179	0.159	0.185	486,738	0.1764	2.92%
2024-04-12	0	0.171	0.162	0.172	0.152	0.200	1,840,000	304,813	0.1657	0.170	0.161	0.171	0.151	0.199	1,846,595	0.1651	-3.93%
2024-04-11	0	0.178	0.179	0.183	0.169	0.200	891,000	163,104	0.1831	0.177	0.178	0.182	0.168	0.199	894,194	0.1824	-8.72%
2024-04-10	0	0.195	0.193	0.200	0.192	0.199	235,000	45,931	0.1955	0.194	0.192	0.199	0.191	0.198	235,842	0.1948	2.63%
2024-04-09	0	0.190	0.190	0.194	0.190	0.194	15,000	2,906	0.1937	0.189	0.189	0.193	0.189	0.193	15,054	0.1930	-2.06%
2024-04-08	0	0.194	0.186	0.194	0.184	0.206	200,619	38,476	0.1918	0.193	0.185	0.193	0.183	0.205	201,338	0.1911	0.52%
2024-04-05	0	0.193	0.183	0.193	0.188	0.195	25,000	4,838	0.1935	0.192	0.182	0.192	0.187	0.194	25,090	0.1928	-0.52%
2024-04-03	0	0.194	0.187	0.194	0.183	0.211	181,000	35,162	0.1943	0.193	0.186	0.193	0.182	0.210	181,649	0.1936	1.04%
2024-04-02	0	0.192	0.192	0.213	0.186	0.219	309,000	59,257	0.1918	0.191	0.191	0.212	0.185	0.218	310,108	0.1911	-4.95%
2024-03-28	0	0.202	0.202	0.210	0.200	0.220	177,000	36,279	0.2050	0.201	0.201	0.209	0.199	0.219	177,634	0.2042	-8.60%
2024-03-27	0	0.221	0.205	0.221	0.200	0.231	286,000	57,899	0.2024	0.220	0.204	0.220	0.199	0.230	287,025	0.2017	7.28%
2024-03-26	0	0.206	0.206	0.213	0.202	0.212	242,000	50,616	0.2092	0.205	0.205	0.212	0.201	0.211	242,867	0.2084	-3.74%
2024-03-25	0	0.214	0.206	0.215	0.201	0.220	196,000	41,111	0.2098	0.213	0.205	0.214	0.200	0.219	196,703	0.2090	-1.38%
2024-03-22	0	0.217	0.208	0.217	0.206	0.236	99,000	21,457	0.2167	0.216	0.207	0.216	0.205	0.235	99,355	0.2160	0.00%
2024-03-21	0	0.217	0.209	0.217	0.201	0.238	998,000	214,049	0.2145	0.216	0.208	0.216	0.200	0.237	1,001,577	0.2137	0.93%
2024-03-20	0	0.215	0.210	0.222	0.204	0.224	137,000	28,538	0.2083	0.214	0.209	0.221	0.203	0.223	137,491	0.2076	-4.87%
2024-03-19	0	0.226	0.212	0.226	0.215	0.226	135,000	30,123	0.2231	0.225	0.211	0.225	0.214	0.225	135,484	0.2223	0.89%
2024-03-18	0	0.224	0.216	0.224	0.213	0.230	387,000	84,711	0.2189	0.223	0.215	0.223	0.212	0.229	388,387	0.2181	5.16%
2024-03-15	0	0.213	0.211	0.220	0.211	0.224	99,000	21,605	0.2182	0.212	0.210	0.219	0.210	0.223	99,355	0.2175	-4.91%
2024-03-14	0	0.224	0.219	0.224	0.208	0.241	335,000	75,052	0.2240	0.223	0.218	0.223	0.207	0.240	336,201	0.2232	-2.61%
2024-03-13	0	0.230	0.224	0.230	0.223	0.243	330,000	75,754	0.2296	0.229	0.223	0.229	0.222	0.242	331,183	0.2287	4.07%
2024-03-12	0	0.221	0.217	0.230	0.206	0.244	8,917,000	1,954,212	0.2192	0.220	0.216	0.229	0.205	0.243	8,948,961	0.2184	-1.78%
2024-03-11	0	0.225	0.213	0.225	0.214	0.239	1,534,000	347,014	0.2262	0.224	0.212	0.224	0.213	0.238	1,539,498	0.2254	-3.85%
2024-03-08	0	0.234	0.234	0.245	0.232	0.241	143,000	34,092	0.2384	0.233	0.233	0.244	0.231	0.240	143,513	0.2376	-4.10%
2024-03-07	0	0.244	0.238	0.249	0.238	0.255	293,000	70,463	0.2405	0.243	0.237	0.248	0.237	0.254	294,050	0.2396	-0.41%
2024-03-06	0	0.245	0.240	0.245	0.236	0.275	84,000	20,376	0.2426	0.244	0.239	0.244	0.235	0.274	84,301	0.2417	0.82%
2024-03-05	0	0.243	0.240	0.247	0.231	0.250	227,000	54,453	0.2399	0.242	0.239	0.246	0.230	0.249	227,814	0.2390	-2.41%
2024-03-04	0	0.249	0.236	0.249	0.236	0.249	362,000	88,011	0.2431	0.248	0.235	0.248	0.235	0.248	363,297	0.2423	-0.40%
2024-03-01	0	0.250	0.240	0.250	0.250	0.265	127,000	32,025	0.2522	0.249	0.239	0.249	0.249	0.264	127,455	0.2513	1.63%
2024-02-29	0	0.246	0.246	0.260	0.246	0.265	589,000	148,217	0.2516	0.245	0.245	0.259	0.245	0.264	591,111	0.2507	-3.53%
2024-02-28	0	0.255	0.255	0.300	0.250	0.300	175,000	46,920	0.2681	0.254	0.254	0.299	0.249	0.299	175,627	0.2672	-8.93%
2024-02-27	0	0.280	0.275	0.295	0.260	0.280	168,000	46,655	0.2777	0.279	0.274	0.294	0.259	0.279	168,602	0.2767	0.00%
2024-02-26	0	0.280	0.270	0.280	0.270	0.290	97,000	26,635	0.2746	0.279	0.269	0.279	0.269	0.289	97,348	0.2736	5.66%
2024-02-23	0	0.265	0.265	0.275	0.250	0.275	148,000	38,350	0.2591	0.264	0.264	0.274	0.249	0.274	148,530	0.2582	3.92%
2024-02-22	0	0.255	0.245	0.255	0.229	0.255	502,000	121,735	0.2425	0.254	0.244	0.254	0.228	0.254	503,799	0.2416	9.44%
2024-02-21	0	0.233	0.233	0.247	0.229	0.255	2,155,000	509,975	0.2366	0.232	0.232	0.246	0.228	0.254	2,162,724	0.2358	-1.69%
2024-02-20	0	0.237	0.237	0.245	0.227	0.237	206,000	48,297	0.2345	0.236	0.236	0.244	0.226	0.236	206,738	0.2336	4.41%
2024-02-19	0	0.227	0.228	0.230	0.227	0.280	1,273,000	303,688	0.2386	0.226	0.227	0.229	0.226	0.279	1,277,563	0.2377	-8.84%
2024-02-16	0	0.249	0.236	0.249	0.232	0.255	2,554,000	609,971	0.2388	0.248	0.235	0.248	0.231	0.254	2,563,154	0.2380	5.51%
2024-02-15	0	0.236	0.236	0.250	0.228	0.280	17,000	4,306	0.2533	0.235	0.235	0.249	0.227	0.279	17,061	0.2524	-5.60%
2024-02-14	0	0.250	0.234	0.250	0.275	0.275	1,000	275	0.2750	0.249	0.233	0.249	0.274	0.274	1,004	0.2740	2.88%
2024-02-09	0	0.243	0.226	0.270	0.226	0.270	120,000	27,612	0.2301	0.242	0.225	0.269	0.225	0.269	120,430	0.2293	2.53%
2024-02-08	0	0.237	0.237	0.255	0.227	0.275	111,000	26,924	0.2426	0.236	0.236	0.254	0.226	0.274	111,398	0.2417	-7.06%
2024-02-07	0	0.255	0.227	0.255	0.260	0.260	1,000	260	0.2600	0.254	0.226	0.254	0.259	0.259	1,004	0.2591	6.69%
2024-02-06	0	0.239	0.233	0.239	0.227	0.260	2,854,000	672,703	0.2357	0.238	0.232	0.238	0.226	0.259	2,864,229	0.2349	1.27%
2024-02-05	0	0.236	0.236	0.270	0.231	0.275	50,000	13,161	0.2632	0.235	0.235	0.269	0.230	0.274	50,179	0.2623	-9.23%
2024-02-02	0	0.260	0.230	0.260	0.260	0.260	44,000	11,440	0.2600	0.259	0.229	0.259	0.259	0.259	44,158	0.2591	0.00%
2024-02-01	0	0.260	0.231	0.260	0.217	0.260	97,000	24,117	0.2486	0.259	0.230	0.259	0.216	0.259	97,348	0.2477	13.54%
2024-01-31	0	0.229	0.217	0.229	0.216	0.250	1,016,000	240,524	0.2367	0.228	0.216	0.228	0.215	0.249	1,019,642	0.2359	-2.55%
2024-01-30	0	0.235	0.235	0.245	0.229	0.255	83,000	20,787	0.2504	0.234	0.234	0.244	0.228	0.254	83,297	0.2496	-9.62%
2024-01-29	0	0.260	0.260	0.275	0.255	0.275	32,000	8,370	0.2616	0.259	0.259	0.274	0.254	0.274	32,115	0.2606	-5.45%
2024-01-26	0	0.275	0.265	0.275	0.255	0.280	105,000	28,005	0.2667	0.274	0.264	0.274	0.254	0.279	105,376	0.2658	1.85%
2024-01-25	0	0.270	0.260	0.280	0.260	0.290	1,458,402	393,310	0.2697	0.269	0.259	0.279	0.259	0.289	1,463,629	0.2687	3.85%
2024-01-24	0	0.260	0.260	0.285	0.255	0.280	119,000	32,090	0.2697	0.259	0.259	0.284	0.254	0.279	119,427	0.2687	9.24%
2024-01-23	0	0.238	0.238	0.265	0.226	0.270	473,000	115,554	0.2443	0.237	0.237	0.264	0.225	0.269	474,695	0.2434	4.39%
2024-01-22	0	0.228	0.210	0.238	0.228	0.255	238,000	58,470	0.2457	0.227	0.209	0.237	0.227	0.254	238,853	0.2448	-10.59%
2024-01-19	0	0.255	0.255	0.270	0.250	0.275	469,000	120,545	0.2570	0.254	0.254	0.269	0.249	0.274	470,681	0.2561	-7.27%
2024-01-18	0	0.275	0.275	0.290	0.275	0.300	17,000	5,000	0.2941	0.274	0.274	0.289	0.274	0.299	17,061	0.2931	-1.79%
2024-01-17	0	0.280	0.275	0.290	0.280	0.280	18,000	5,040	0.2800	0.279	0.274	0.289	0.279	0.279	18,065	0.2790	-5.08%
2024-01-16	0	0.295	0.285	0.295	0.285	0.300	37,000	10,760	0.2908	0.294	0.284	0.294	0.284	0.299	37,133	0.2898	0.00%
2024-01-15	0	0.295	0.290	0.295	0.295	0.305	1,143,000	343,225	0.3003	0.294	0.289	0.294	0.294	0.304	1,147,097	0.2992	-4.84%
2024-01-12	0	0.310	0.295	0.310	-	-	0	0	-	0.309	0.294	0.309	-	-	0	-	0.00%
2024-01-11	0	0.310	0.295	0.315	0.295	0.310	1,036,000	305,940	0.2953	0.309	0.294	0.314	0.294	0.309	1,039,713	0.2943	5.08%
2024-01-10	0	0.295	0.285	0.295	0.290	0.300	1,097,000	318,635	0.2905	0.294	0.284	0.294	0.289	0.299	1,100,932	0.2894	0.00%
2024-01-09	0	0.295	0.290	0.295	0.295	0.330	1,318,000	389,655	0.2956	0.294	0.289	0.294	0.294	0.329	1,322,724	0.2946	0.00%
2024-01-08	0	0.295	0.295	0.310	0.295	0.310	736,000	220,290	0.2993	0.294	0.294	0.309	0.294	0.309	738,638	0.2982	-1.67%
2024-01-05	0	0.300	0.300	0.315	0.300	0.330	1,048,000	319,490	0.3049	0.299	0.299	0.314	0.299	0.329	1,051,756	0.3038	-1.64%
2024-01-04	0	0.305	0.300	0.305	0.305	0.315	168,000	50,785	0.3023	0.304	0.299	0.304	0.304	0.314	168,602	0.3012	-1.61%
2024-01-03	0	0.310	0.280	0.310	0.285	0.315	67,000	19,185	0.2863	0.309	0.279	0.309	0.284	0.314	67,240	0.2853	10.71%
2024-01-02	0	0.280	0.280	0.310	0.280	0.280	40,000	11,200	0.2800	0.279	0.279	0.309	0.279	0.279	40,143	0.2790	-5.08%
2023-12-29	0	0.295	0.295	0.300	0.295	0.310	4,341,000	1,307,770	0.3013	0.294	0.294	0.299	0.294	0.309	4,356,559	0.3002	-1.67%
2023-12-28	0	0.300	0.285	0.300	0.285	0.330	410,666	121,702	0.2964	0.299	0.284	0.299	0.284	0.329	412,138	0.2953	1.69%
2023-12-27	0	0.295	0.280	0.295	0.270	0.325	95,396	26,662	0.2795	0.294	0.279	0.294	0.269	0.324	95,738	0.2785	7.27%
2023-12-22	0	0.275	0.275	0.290	0.260	0.325	55,657	14,877	0.2673	0.274	0.274	0.289	0.259	0.324	55,856	0.2663	-3.51%
2023-12-21	0	0.285	0.265	0.290	0.260	0.320	26,000	7,670	0.2950	0.284	0.264	0.289	0.259	0.319	26,093	0.2939	1.79%
2023-12-20	0	0.280	0.280	0.285	0.270	0.305	301,000	85,950	0.2855	0.279	0.279	0.284	0.269	0.304	302,079	0.2845	-6.67%
2023-12-19	0	0.300	0.300	0.320	0.290	0.325	11,000	3,300	0.3000	0.299	0.299	0.319	0.289	0.324	11,039	0.2989	0.00%
2023-12-18	0	0.300	0.290	0.300	0.300	0.310	17,000	5,240	0.3082	0.299	0.289	0.299	0.299	0.309	17,061	0.3071	-6.25%
2023-12-15	0	0.320	0.290	0.320	0.310	0.320	36,000	11,190	0.3108	0.319	0.289	0.319	0.309	0.319	36,129	0.3097	6.67%
2023-12-14	0	0.300	0.290	0.315	0.300	0.315	58,000	17,945	0.3094	0.299	0.289	0.314	0.299	0.314	58,208	0.3083	0.00%
2023-12-13	0	0.300	0.300	0.310	0.300	0.330	19,000	5,825	0.3066	0.299	0.299	0.309	0.299	0.329	19,068	0.3055	1.69%
2023-12-12	0	0.295	0.295	0.310	0.295	0.330	99,000	31,605	0.3192	0.294	0.294	0.309	0.294	0.329	99,355	0.3181	3.51%
2023-12-11	0	0.285	0.285	0.300	0.285	0.300	97,473	28,270	0.2900	0.284	0.284	0.299	0.284	0.299	97,822	0.2890	-5.00%
2023-12-08	0	0.300	0.300	0.310	0.295	0.310	35,000	10,515	0.3004	0.299	0.299	0.309	0.294	0.309	35,125	0.2994	1.69%
2023-12-07	0	0.295	0.295	0.310	0.295	0.310	80,000	24,575	0.3072	0.294	0.294	0.309	0.294	0.309	80,287	0.3061	0.00%
2023-12-06	0	0.295	0.295	0.310	0.295	0.325	121,282	37,052	0.3055	0.294	0.294	0.309	0.294	0.324	121,717	0.3044	-3.28%
2023-12-05	0	0.305	0.305	0.310	-	-	2	0	-	0.304	0.304	0.309	-	-	2	-	0.00%
2023-12-04	0	0.305	0.305	0.315	0.300	0.330	188,000	61,120	0.3251	0.304	0.304	0.314	0.299	0.329	188,674	0.3239	-3.17%
2023-12-01	0	0.315	0.315	0.325	0.285	0.340	369,000	117,580	0.3186	0.314	0.314	0.324	0.284	0.339	370,323	0.3175	0.00%
2023-11-30	0	0.315	0.315	0.340	-	-	0	0	-	0.314	0.314	0.339	-	-	0	-	1.61%
2023-11-29	0	0.310	0.310	0.330	0.310	0.330	179,000	57,575	0.3216	0.309	0.309	0.329	0.309	0.329	179,642	0.3205	-4.62%
2023-11-28	0	0.325	0.325	0.335	0.320	0.355	132,000	43,585	0.3302	0.324	0.324	0.334	0.319	0.354	132,473	0.3290	0.00%
2023-11-27	0	0.325	0.315	0.335	0.315	0.350	32,862	10,868	0.3307	0.324	0.314	0.334	0.314	0.349	32,980	0.3295	-2.99%
2023-11-24	0	0.335	0.335	0.345	0.325	0.355	1,394,363	481,741	0.3455	0.334	0.334	0.344	0.324	0.354	1,399,361	0.3443	-2.90%
2023-11-23	0	0.345	0.330	0.345	0.315	0.380	3,527,000	1,221,225	0.3463	0.344	0.329	0.344	0.314	0.379	3,539,642	0.3450	2.99%
2023-11-22	0	0.335	0.305	0.335	0.315	0.350	3,000	1,015	0.3383	0.334	0.304	0.334	0.314	0.349	3,011	0.3371	0.00%
2023-11-21	0	0.335	0.335	0.340	0.330	0.350	1,477,000	506,735	0.3431	0.334	0.334	0.339	0.329	0.349	1,482,294	0.3419	-2.90%
2023-11-20	0	0.345	0.320	0.345	0.320	0.355	4,000	1,380	0.3450	0.344	0.319	0.344	0.319	0.354	4,014	0.3438	4.55%
2023-11-17	0	0.330	0.305	0.330	0.330	0.355	29,694	9,939	0.3347	0.329	0.304	0.329	0.329	0.354	29,800	0.3335	-7.04%
2023-11-16	0	0.355	0.305	0.355	0.365	0.365	3,000	1,055	0.3517	0.354	0.304	0.354	0.364	0.364	3,011	0.3504	2.90%
2023-11-15	0	0.345	0.330	0.345	0.330	0.360	6,000	2,075	0.3458	0.344	0.329	0.344	0.329	0.359	6,022	0.3446	2.99%
2023-11-14	0	0.335	0.335	0.350	0.310	0.350	50,000	17,045	0.3409	0.334	0.334	0.349	0.309	0.349	50,179	0.3397	-4.29%
2023-11-13	0	0.350	0.320	0.350	0.320	0.350	7,000	2,350	0.3357	0.349	0.319	0.349	0.319	0.349	7,025	0.3345	0.00%
2023-11-10	0	0.350	0.310	0.350	0.315	0.350	7,000	2,380	0.3400	0.349	0.309	0.349	0.314	0.349	7,025	0.3388	1.45%
2023-11-09	0	0.345	0.330	0.345	0.330	0.385	13,000	4,565	0.3512	0.344	0.329	0.344	0.329	0.384	13,047	0.3499	-4.17%
2023-11-08	0	0.360	0.320	0.360	0.310	0.360	1,300,000	441,455	0.3396	0.359	0.319	0.359	0.309	0.359	1,304,659	0.3384	2.86%
2023-11-07	0	0.350	0.340	0.375	0.395	0.395	1,000	395	0.3950	0.349	0.339	0.374	0.394	0.394	1,004	0.3936	0.00%
2023-11-06	0	0.350	0.350	0.365	0.335	0.360	2,212,000	758,580	0.3429	0.349	0.349	0.364	0.334	0.359	2,219,928	0.3417	2.94%
2023-11-03	0	0.340	0.335	0.340	0.335	0.355	5,263,000	1,831,340	0.3480	0.339	0.334	0.339	0.334	0.354	5,281,864	0.3467	3.03%
2023-11-02	0	0.330	0.330	0.350	0.325	0.350	2,784,000	925,435	0.3324	0.329	0.329	0.349	0.324	0.349	2,793,978	0.3312	0.00%
2023-11-01	0	0.330	0.330	0.340	0.325	0.365	3,080,000	1,037,450	0.3368	0.329	0.329	0.339	0.324	0.364	3,091,039	0.3356	1.54%
2023-10-31	0	0.325	0.320	0.345	0.325	0.350	354,130	119,980	0.3388	0.324	0.319	0.344	0.324	0.349	355,399	0.3376	-8.45%
2023-10-30	0	0.355	0.355	0.390	0.325	0.365	15,000	5,165	0.3443	0.354	0.354	0.389	0.324	0.364	15,054	0.3431	-2.74%
2023-10-27	0	0.365	0.365	0.385	0.350	0.385	181,000	65,815	0.3636	0.364	0.364	0.384	0.349	0.384	181,649	0.3623	0.00%
2023-10-26	0	0.365	0.360	0.410	0.360	0.375	370,000	135,955	0.3674	0.364	0.359	0.409	0.359	0.374	371,326	0.3661	-6.41%
2023-10-25	0	0.390	0.370	0.390	0.370	0.390	14,000	5,230	0.3736	0.389	0.369	0.389	0.369	0.389	14,050	0.3722	0.00%
2023-10-24	0	0.390	0.380	0.400	0.390	0.405	7,000	2,745	0.3921	0.389	0.379	0.399	0.389	0.404	7,025	0.3907	-1.27%
2023-10-20	0	0.395	0.380	0.400	0.380	0.405	80,000	30,655	0.3832	0.394	0.379	0.399	0.379	0.404	80,287	0.3818	1.28%
2023-10-19	0	0.390	0.365	0.395	0.360	0.415	9,057	3,444	0.3803	0.389	0.364	0.394	0.359	0.414	9,089	0.3789	2.63%
2023-10-18	0	0.380	0.370	0.380	0.370	0.415	78,100	28,959	0.3708	0.379	0.369	0.379	0.369	0.414	78,380	0.3695	4.11%
2023-10-17	0	0.365	0.365	0.380	0.365	0.410	5,000	1,920	0.3840	0.364	0.364	0.379	0.364	0.409	5,018	0.3826	-1.35%
2023-10-16	0	0.370	0.370	0.380	0.370	0.390	44,000	16,320	0.3709	0.369	0.369	0.379	0.369	0.389	44,158	0.3696	-5.13%
2023-10-13	0	0.390	0.390	0.400	0.375	0.415	31,000	11,990	0.3868	0.389	0.389	0.399	0.374	0.414	31,111	0.3854	1.30%
2023-10-12	0	0.385	0.385	0.400	0.380	0.420	953,000	381,130	0.3999	0.384	0.384	0.399	0.379	0.418	956,416	0.3985	1.32%
2023-10-11	0	0.380	0.365	0.380	0.365	0.390	13,000	4,965	0.3819	0.379	0.364	0.379	0.364	0.389	13,047	0.3806	5.56%
2023-10-10	0	0.360	0.360	0.385	0.360	0.395	20,000	7,280	0.3640	0.359	0.359	0.384	0.359	0.394	20,072	0.3627	0.00%
2023-10-09	0	0.360	0.360	0.395	0.360	0.385	44,000	16,185	0.3678	0.359	0.359	0.394	0.359	0.384	44,158	0.3665	-6.49%
2023-10-06	0	0.385	0.385	0.405	0.370	0.410	15,000	5,750	0.3833	0.384	0.384	0.404	0.369	0.409	15,054	0.3820	-2.53%
2023-10-05	0	0.395	0.390	0.405	0.365	0.445	90,000	36,635	0.4071	0.394	0.389	0.404	0.364	0.443	90,323	0.4056	-5.95%
2023-10-04	0	0.420	0.375	0.420	0.370	0.420	10,000	3,950	0.3950	0.418	0.374	0.418	0.369	0.418	10,036	0.3936	-3.45%
2023-10-03	0	0.435	0.365	0.435	0.355	0.435	7,000	2,810	0.4014	0.433	0.364	0.433	0.354	0.433	7,025	0.4000	0.00%
2023-09-29	0	0.435	0.390	0.435	0.425	0.440	6,000	2,610	0.4350	0.433	0.389	0.433	0.423	0.438	6,022	0.4334	2.35%
2023-09-28	0	0.425	0.390	0.425	0.385	0.450	190,000	76,600	0.4032	0.423	0.389	0.423	0.384	0.448	190,681	0.4017	6.25%
2023-09-27	0	0.400	0.400	0.415	0.400	0.460	333,000	142,345	0.4275	0.399	0.399	0.414	0.399	0.458	334,194	0.4259	-3.61%
2023-09-26	0	0.415	0.400	0.410	0.400	0.435	149,000	61,535	0.4130	0.414	0.399	0.409	0.399	0.433	149,534	0.4115	2.47%
2023-09-25	0	0.405	0.405	0.415	0.400	0.440	333,000	135,405	0.4066	0.404	0.404	0.414	0.399	0.438	334,194	0.4052	-10.00%
2023-09-22	0	0.450	0.425	0.450	0.425	0.450	35,000	15,060	0.4303	0.448	0.423	0.448	0.423	0.448	35,125	0.4287	5.88%
2023-09-21	0	0.425	0.410	0.430	0.405	0.430	14,000	5,980	0.4271	0.423	0.409	0.428	0.404	0.428	14,050	0.4256	-3.41%
2023-09-20	0	0.440	0.415	0.440	-	-	0	0	-	0.438	0.414	0.438	-	-	0	-	0.00%
2023-09-19	0	0.440	0.440	0.470	0.410	0.455	97,000	42,335	0.4364	0.438	0.438	0.468	0.409	0.453	97,348	0.4349	1.15%
2023-09-18	0	0.435	0.420	0.465	0.430	0.465	79,000	34,360	0.4349	0.433	0.418	0.463	0.428	0.463	79,283	0.4334	1.16%
2023-09-15	0	0.430	0.420	0.430	0.430	0.485	134,000	61,790	0.4611	0.428	0.418	0.428	0.428	0.483	134,480	0.4595	-10.42%
2023-09-14	0	0.480	0.470	0.485	-	-	0	0	-	0.478	0.468	0.483	-	-	0	-	0.00%
2023-09-13	0	0.480	0.480	0.485	0.480	0.500	859,000	420,005	0.4889	0.478	0.478	0.483	0.478	0.498	862,079	0.4872	1.05%
2023-09-12	0	0.475	0.465	0.470	0.450	0.480	279,000	128,710	0.4613	0.473	0.463	0.468	0.448	0.478	280,000	0.4597	0.00%
2023-09-11	0	0.475	0.465	0.470	0.445	0.495	757,000	362,985	0.4795	0.473	0.463	0.468	0.443	0.493	759,713	0.4778	0.00%
2023-09-07	0	0.475	0.475	0.485	0.470	0.490	109,000	52,185	0.4788	0.473	0.473	0.483	0.468	0.488	109,391	0.4771	1.06%
2023-09-06	0	0.470	0.470	0.490	0.430	0.495	1,594,000	735,555	0.4615	0.468	0.468	0.488	0.428	0.493	1,599,713	0.4598	11.90%
2023-09-05	0	0.420	0.415	0.420	0.420	0.450	339,000	142,800	0.4212	0.418	0.414	0.418	0.418	0.448	340,215	0.4197	1.20%
2023-09-04	0	0.415	0.415	0.420	0.415	0.465	374,000	164,705	0.4404	0.414	0.414	0.418	0.414	0.463	375,341	0.4388	-2.35%
2023-08-31	0	0.425	0.425	0.430	0.420	0.455	41,000	17,750	0.4329	0.423	0.423	0.428	0.418	0.453	41,147	0.4314	-2.30%
2023-08-30	0	0.435	0.435	0.445	0.435	0.465	131,000	57,800	0.4412	0.433	0.433	0.443	0.433	0.463	131,470	0.4396	-4.40%
2023-08-29	0	0.455	0.435	0.450	0.425	0.470	35,000	15,690	0.4483	0.453	0.433	0.448	0.423	0.468	35,125	0.4467	2.25%
2023-08-28	0	0.445	0.420	0.435	0.430	0.470	130,000	58,390	0.4492	0.443	0.418	0.433	0.428	0.468	130,466	0.4475	-1.11%
2023-08-25	0	0.450	0.450	0.460	0.445	0.480	3,514,000	1,644,775	0.4681	0.448	0.448	0.458	0.443	0.478	3,526,595	0.4664	-1.10%
2023-08-24	0	0.455	0.455	0.470	0.435	0.475	735,626	336,127	0.4569	0.453	0.453	0.468	0.433	0.473	738,263	0.4553	4.60%
2023-08-23	0	0.435	0.415	0.435	0.410	0.445	143,000	60,600	0.4238	0.433	0.414	0.433	0.409	0.443	143,513	0.4223	2.35%
2023-08-22	0	0.425	0.415	0.420	0.425	0.440	13,000	5,590	0.4300	0.423	0.414	0.418	0.423	0.438	13,047	0.4285	1.19%
2023-08-21	0	0.420	0.410	0.420	0.410	0.435	106,000	44,695	0.4217	0.418	0.409	0.418	0.409	0.433	106,380	0.4201	-4.55%
2023-08-18	0	0.440	0.420	0.435	0.420	0.445	44,000	18,795	0.4272	0.438	0.418	0.433	0.418	0.443	44,158	0.4256	-1.12%
2023-08-17	0	0.445	0.430	0.445	0.420	0.450	64,000	27,525	0.4301	0.443	0.428	0.443	0.418	0.448	64,229	0.4285	-2.20%
2023-08-16	0	0.455	0.425	0.455	0.440	0.470	95,000	43,185	0.4546	0.453	0.423	0.453	0.438	0.468	95,341	0.4530	1.11%
2023-08-15	0	0.450	0.435	0.440	0.425	0.460	4,136,000	1,806,435	0.4368	0.448	0.433	0.438	0.423	0.458	4,150,824	0.4352	2.27%
2023-08-14	0	0.440	0.440	0.450	0.440	0.490	91,000	41,070	0.4513	0.438	0.438	0.448	0.438	0.488	91,326	0.4497	-8.33%
2023-08-11	0	0.480	0.460	0.480	0.460	0.510	17,000	8,060	0.4741	0.478	0.458	0.478	0.458	0.508	17,061	0.4724	0.00%
2023-08-10	0	0.480	0.475	0.480	0.460	0.520	334,000	156,735	0.4693	0.478	0.473	0.478	0.458	0.518	335,197	0.4676	-3.03%
2023-08-09	0	0.495	0.485	0.490	0.485	0.510	149,000	73,735	0.4949	0.493	0.483	0.488	0.483	0.508	149,534	0.4931	-2.94%
2023-08-08	0	0.510	0.480	0.510	0.510	0.530	19,000	9,810	0.5163	0.508	0.478	0.508	0.508	0.528	19,068	0.5145	-3.77%
2023-08-07	0	0.530	0.520	0.530	0.510	0.550	32,000	16,880	0.5275	0.528	0.518	0.528	0.508	0.548	32,115	0.5256	0.00%
2023-08-04	0	0.530	0.520	0.530	0.510	0.560	114,138	59,889	0.5247	0.528	0.518	0.528	0.508	0.558	114,547	0.5228	0.00%
2023-08-03	0	0.530	0.510	0.530	0.510	0.540	248,000	128,650	0.5188	0.528	0.508	0.528	0.508	0.538	248,889	0.5169	0.00%
2023-08-02	0	0.530	0.530	0.550	0.530	0.580	250,028	137,343	0.5493	0.528	0.528	0.548	0.528	0.578	250,924	0.5473	-1.85%
2023-08-01	0	0.540	0.530	0.540	0.500	0.560	165,000	86,750	0.5258	0.538	0.528	0.538	0.498	0.558	165,591	0.5239	1.89%
2023-07-31	0	0.530	0.520	0.530	0.520	0.700	8,754,000	5,205,420	0.5946	0.528	0.518	0.528	0.518	0.697	8,785,376	0.5925	1.92%
2023-07-28	0	0.520	0.520	0.540	0.465	0.540	2,226,000	1,113,358	0.5002	0.518	0.518	0.538	0.463	0.538	2,233,978	0.4984	6.12%
2023-07-27	0	0.490	0.475	0.490	0.450	0.495	1,215,000	572,635	0.4713	0.488	0.473	0.488	0.448	0.493	1,219,355	0.4696	5.38%
2023-07-26	0	0.465	0.440	0.465	0.410	0.465	647,763	289,235	0.4465	0.463	0.438	0.463	0.409	0.463	650,085	0.4449	0.00%
2023-07-25	0	0.465	0.465	0.470	0.445	0.480	4,753,000	2,165,975	0.4557	0.463	0.463	0.468	0.443	0.478	4,770,036	0.4541	2.20%
2023-07-24	0	0.455	0.455	0.460	0.450	0.470	175,000	80,385	0.4593	0.453	0.453	0.458	0.448	0.468	175,627	0.4577	-4.21%
2023-07-21	0	0.475	0.465	0.475	0.460	0.480	253,000	118,730	0.4693	0.473	0.463	0.473	0.458	0.478	253,907	0.4676	-1.04%
2023-07-20	0	0.480	0.475	0.480	0.460	0.480	3,927,000	1,848,550	0.4707	0.478	0.473	0.478	0.458	0.478	3,941,075	0.4690	0.00%
2023-07-19	0	0.480	0.470	0.480	0.465	0.490	240,077	112,978	0.4706	0.478	0.468	0.478	0.463	0.488	240,937	0.4689	1.05%
2023-07-18	0	0.475	0.475	0.485	0.465	0.510	492,718	235,765	0.4785	0.473	0.473	0.483	0.463	0.508	494,484	0.4768	-6.86%
2023-07-14	0	0.510	0.485	0.510	0.485	0.520	660,000	330,110	0.5002	0.508	0.483	0.508	0.483	0.518	662,366	0.4984	0.00%
2023-07-13	0	0.510	0.500	0.510	0.460	0.510	3,185,000	1,592,170	0.4999	0.508	0.498	0.508	0.458	0.508	3,196,416	0.4981	6.25%
2023-07-12	0	0.480	0.475	0.480	0.475	0.495	2,410,000	1,172,470	0.4865	0.478	0.473	0.478	0.473	0.493	2,418,638	0.4848	-1.03%
2023-07-11	0	0.485	0.470	0.485	0.435	0.485	2,639,000	1,238,965	0.4695	0.483	0.468	0.483	0.433	0.483	2,648,459	0.4678	6.59%
2023-07-10	0	0.455	0.445	0.465	0.450	0.510	7,992,928	3,760,469	0.4705	0.453	0.443	0.463	0.448	0.508	8,021,576	0.4688	-10.78%
2023-07-07	0	0.510	0.510	0.520	0.500	0.560	4,378,644	2,327,101	0.5315	0.508	0.508	0.518	0.498	0.558	4,394,338	0.5296	-3.77%
2023-07-06	0	0.530	0.520	0.530	0.500	0.830	12,113,511	7,112,235	0.5871	0.528	0.518	0.528	0.498	0.827	12,156,929	0.5850	-14.52%
2023-07-05	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2022-03-31	0	0.620	0.620	0.630	0.620	0.670	1,996,000	1,270,622	0.6366	0.618	0.618	0.628	0.618	0.668	2,003,154	0.6343	-4.62%
2022-03-30	0	0.650	0.650	0.680	0.640	0.700	2,627,000	1,747,090	0.6651	0.648	0.648	0.678	0.638	0.697	2,636,416	0.6627	-4.41%
2022-03-29	0	0.680	0.680	0.710	0.660	0.720	138,000	96,830	0.7017	0.678	0.678	0.707	0.658	0.717	138,495	0.6992	-1.45%
2022-03-28	0	0.690	0.670	0.690	0.640	0.690	383,000	259,750	0.6782	0.688	0.668	0.688	0.638	0.688	384,373	0.6758	1.47%
2022-03-25	0	0.680	0.660	0.680	0.660	0.730	425,000	287,830	0.6772	0.678	0.658	0.678	0.658	0.727	426,523	0.6748	-6.85%
2022-03-24	0	0.730	0.700	0.730	0.700	0.770	300,000	214,010	0.7134	0.727	0.697	0.727	0.697	0.767	301,075	0.7108	0.00%
2022-03-23	0	0.730	0.730	0.750	0.720	0.780	690,780	511,556	0.7405	0.727	0.727	0.747	0.717	0.777	693,256	0.7379	0.00%
2022-03-22	0	0.730	0.730	0.750	0.670	0.860	1,578,000	1,172,265	0.7429	0.727	0.727	0.747	0.668	0.857	1,583,656	0.7402	7.35%
2022-03-21	0	0.680	0.680	0.690	0.680	0.770	320,028	224,057	0.7001	0.678	0.678	0.688	0.678	0.767	321,175	0.6976	1.49%
2022-03-18	0	0.670	0.660	0.670	0.660	0.730	3,335,000	2,238,300	0.6712	0.668	0.658	0.668	0.658	0.727	3,346,953	0.6688	-8.22%
2022-03-17	0	0.730	0.690	0.730	0.600	0.730	3,177,000	2,181,940	0.6868	0.727	0.688	0.727	0.598	0.727	3,188,387	0.6843	25.86%
2022-03-16	0	0.580	0.560	0.590	0.520	0.590	416,000	227,850	0.5477	0.578	0.558	0.588	0.518	0.588	417,491	0.5458	13.73%
2022-03-15	0	0.510	0.500	0.520	0.490	0.560	1,969,429	994,446	0.5049	0.508	0.498	0.518	0.488	0.558	1,976,488	0.5031	-5.56%
2022-03-14	0	0.540	0.520	0.540	0.540	0.620	1,333,000	788,610	0.5916	0.538	0.518	0.538	0.538	0.618	1,337,778	0.5895	-14.29%
2022-03-11	0	0.630	0.620	0.640	0.620	0.660	564,000	353,110	0.6261	0.628	0.618	0.638	0.618	0.658	566,022	0.6238	-4.55%
2022-03-10	0	0.660	0.640	0.660	0.630	0.670	221,000	144,960	0.6559	0.658	0.638	0.658	0.628	0.668	221,792	0.6536	1.54%
2022-03-09	0	0.650	0.620	0.650	0.610	0.710	1,307,000	833,650	0.6378	0.648	0.618	0.648	0.608	0.707	1,311,685	0.6356	-4.41%
2022-03-08	0	0.680	0.650	0.700	0.610	0.750	1,362,986	896,242	0.6576	0.678	0.648	0.697	0.608	0.747	1,367,871	0.6552	-6.85%
2022-03-07	0	0.730	0.730	0.750	0.720	0.760	352,000	257,926	0.7327	0.727	0.727	0.747	0.717	0.757	353,262	0.7301	-2.67%
2022-03-04	0	0.750	0.740	0.770	0.720	0.780	66,000	50,140	0.7597	0.747	0.737	0.767	0.717	0.777	66,237	0.7570	-3.85%
2022-03-03	0	0.780	0.770	0.780	0.770	0.790	46,000	35,640	0.7748	0.777	0.767	0.777	0.767	0.787	46,165	0.7720	1.30%
2022-03-02	0	0.770	0.770	0.780	0.770	0.790	87,141	67,937	0.7796	0.767	0.767	0.777	0.767	0.787	87,453	0.7768	-1.28%
2022-03-01	0	0.780	0.770	0.780	0.760	0.810	412,989	324,762	0.7864	0.777	0.767	0.777	0.757	0.807	414,469	0.7836	0.00%
2022-02-28	0	0.780	0.620	0.780	0.780	0.860	563,000	458,090	0.8137	0.777	0.618	0.777	0.777	0.857	565,018	0.8108	-8.24%
2022-02-25	0	0.850	0.850	0.880	0.850	0.900	105,000	90,700	0.8638	0.847	0.847	0.877	0.847	0.897	105,376	0.8607	0.00%
2022-02-24	0	0.850	0.850	0.860	0.830	0.900	630,000	538,214	0.8543	0.847	0.847	0.857	0.827	0.897	632,258	0.8513	-6.59%
2022-02-23	0	0.910	0.870	0.910	0.870	0.910	244,000	216,400	0.8869	0.907	0.867	0.907	0.867	0.907	244,875	0.8837	4.60%
2022-02-22	0	0.870	0.870	0.900	0.870	0.890	98,000	86,369	0.8813	0.867	0.867	0.897	0.867	0.887	98,351	0.8782	-3.33%
2022-02-21	0	0.900	0.880	0.900	0.870	0.940	478,910	427,344	0.8923	0.897	0.877	0.897	0.867	0.937	480,627	0.8891	0.00%
2022-02-18	0	0.900	0.900	0.930	0.900	0.920	27,000	24,540	0.9089	0.897	0.897	0.927	0.897	0.917	27,097	0.9056	0.00%
2022-02-17	0	0.900	0.890	0.930	0.890	0.940	198,000	179,500	0.9066	0.897	0.887	0.927	0.887	0.937	198,710	0.9033	0.00%
2022-02-16	0	0.900	0.900	0.930	0.890	0.930	461,000	415,760	0.9019	0.897	0.897	0.927	0.887	0.927	462,652	0.8986	1.12%
2022-02-15	0	0.890	0.890	0.910	0.890	0.940	384,000	350,450	0.9126	0.887	0.887	0.907	0.887	0.937	385,376	0.9094	-3.26%
2022-02-14	0	0.920	0.920	0.930	0.910	0.930	96,000	88,650	0.9234	0.917	0.917	0.927	0.907	0.927	96,344	0.9201	0.00%
2022-02-11	0	0.920	0.920	0.950	0.910	0.950	284,000	265,100	0.9335	0.917	0.917	0.947	0.907	0.947	285,018	0.9301	0.00%
2022-02-10	0	0.920	0.900	0.920	0.860	0.930	463,145	417,193	0.9008	0.917	0.897	0.917	0.857	0.927	464,805	0.8976	3.37%
2022-02-09	0	0.890	0.890	0.900	0.830	0.950	3,398,000	3,023,370	0.8897	0.887	0.887	0.897	0.827	0.947	3,410,179	0.8866	-4.30%
2022-02-08	0	0.930	0.920	0.960	0.890	0.960	246,000	227,540	0.9250	0.927	0.917	0.957	0.887	0.957	246,882	0.9217	1.09%
2022-02-07	0	0.920	0.920	0.930	0.920	0.960	56,000	52,050	0.9295	0.917	0.917	0.927	0.917	0.957	56,201	0.9261	1.10%
2022-02-04	0	0.910	0.910	0.950	0.910	0.960	700,000	648,410	0.9263	0.907	0.907	0.947	0.907	0.957	702,509	0.9230	-5.21%
2022-01-31	0	0.960	0.920	0.960	0.960	0.960	10,000	9,600	0.9600	0.957	0.917	0.957	0.957	0.957	10,036	0.9566	3.23%
2022-01-28	0	0.930	0.920	0.930	0.870	0.930	454,000	408,400	0.8996	0.927	0.917	0.927	0.867	0.927	455,627	0.8963	3.33%
2022-01-27	0	0.900	0.900	0.910	0.880	0.920	312,000	280,800	0.9000	0.897	0.897	0.907	0.877	0.917	313,118	0.8968	-3.23%
2022-01-26	0	0.930	0.930	0.970	0.920	0.940	89,000	82,680	0.9290	0.927	0.927	0.967	0.917	0.937	89,319	0.9257	-1.06%
2022-01-25	0	0.940	0.920	0.930	0.910	0.960	1,304,000	1,234,420	0.9466	0.937	0.917	0.927	0.907	0.957	1,308,674	0.9433	-2.08%
2022-01-24	0	0.960	0.950	0.960	0.950	0.990	285,000	276,090	0.9687	0.957	0.947	0.957	0.947	0.986	286,022	0.9653	-1.03%
2022-01-21	0	0.970	0.950	0.970	0.950	0.980	617,000	594,710	0.9639	0.967	0.947	0.967	0.947	0.977	619,211	0.9604	-3.00%
2022-01-20	0	1.000	0.990	1.000	0.960	1.010	1,248,000	1,226,730	0.9830	0.996	0.986	0.996	0.957	1.006	1,252,473	0.9794	4.17%
2022-01-19	0	0.960	0.950	0.960	0.940	0.980	561,000	535,790	0.9551	0.957	0.947	0.957	0.937	0.977	563,011	0.9517	2.13%
2022-01-18	0	0.940	0.920	0.940	0.920	0.950	263,000	244,800	0.9308	0.937	0.917	0.937	0.917	0.947	263,943	0.9275	2.17%
2022-01-17	0	0.920	0.910	0.920	0.900	0.940	139,565	128,341	0.9196	0.917	0.907	0.917	0.897	0.937	140,065	0.9163	-3.16%
2022-01-14	0	0.950	0.920	0.950	0.910	0.950	392,000	367,030	0.9363	0.947	0.917	0.947	0.907	0.947	393,405	0.9330	2.15%
2022-01-13	0	0.930	0.920	0.930	0.910	0.960	465,000	436,600	0.9389	0.927	0.917	0.927	0.907	0.957	466,667	0.9356	-3.12%
2022-01-12	0	0.960	0.960	0.970	0.930	0.980	578,000	560,084	0.9690	0.957	0.957	0.967	0.927	0.977	580,072	0.9655	-3.03%
2022-01-11	0	0.990	0.970	0.990	0.920	0.990	1,070,000	1,040,680	0.9726	0.986	0.967	0.986	0.917	0.986	1,073,835	0.9691	6.45%
2022-01-10	0	0.930	0.920	0.930	0.860	0.930	392,000	355,190	0.9061	0.927	0.917	0.927	0.857	0.927	393,405	0.9029	5.68%
2022-01-07	0	0.880	0.880	0.900	0.850	0.940	968,346	853,274	0.8812	0.877	0.877	0.897	0.847	0.937	971,817	0.8780	-2.22%
2022-01-06	0	0.900	0.890	0.900	0.870	0.940	375,000	332,660	0.8871	0.897	0.887	0.897	0.867	0.937	376,344	0.8839	1.12%
2022-01-05	0	0.890	0.890	0.910	0.880	0.950	941,000	854,410	0.9080	0.887	0.887	0.907	0.877	0.947	944,373	0.9047	-7.29%
2022-01-04	0	0.960	0.960	0.980	0.930	0.990	1,254,000	1,216,630	0.9702	0.957	0.957	0.977	0.927	0.986	1,258,495	0.9667	3.23%
2022-01-03	0	0.930	0.920	0.930	0.910	0.960	526,000	488,780	0.9292	0.927	0.917	0.927	0.907	0.957	527,885	0.9259	-1.06%
2021-12-31	0	0.940	0.940	0.960	0.910	1.020	492,598	469,854	0.9538	0.937	0.937	0.957	0.907	1.016	494,364	0.9504	-4.08%
2021-12-30	0	0.980	0.970	0.980	0.950	1.000	38,000	36,790	0.9682	0.977	0.967	0.977	0.947	0.996	38,136	0.9647	1.03%
2021-12-29	0	0.970	0.960	0.970	0.930	1.000	474,000	461,220	0.9730	0.967	0.957	0.967	0.927	0.996	475,699	0.9696	-4.90%
2021-12-28	0	1.020	1.000	1.010	0.980	1.040	566,000	566,260	1.0005	1.016	0.996	1.006	0.977	1.036	568,029	0.9969	-0.97%
2021-12-24	0	1.030	1.020	1.030	1.020	1.030	36,000	36,780	1.0217	1.026	1.016	1.026	1.016	1.026	36,129	1.0180	0.98%
2021-12-23	0	1.020	1.020	1.030	1.000	1.070	322,000	332,080	1.0313	1.016	1.016	1.026	0.996	1.066	323,154	1.0276	-1.92%
2021-12-22	0	1.040	1.010	1.050	1.010	1.060	68,000	70,540	1.0374	1.036	1.006	1.046	1.006	1.056	68,244	1.0336	-1.89%
2021-12-21	0	1.060	1.020	1.060	1.000	1.070	801,000	820,860	1.0248	1.056	1.016	1.056	0.996	1.066	803,871	1.0211	2.91%
2021-12-20	0	1.030	1.020	1.030	1.000	1.060	955,000	972,090	1.0179	1.026	1.016	1.026	0.996	1.056	958,423	1.0143	-3.74%
2021-12-17	0	1.070	1.060	1.070	1.070	1.100	108,360	117,406	1.0835	1.066	1.056	1.066	1.066	1.096	108,748	1.0796	-2.73%
2021-12-16	0	1.100	1.100	1.110	1.080	1.140	622,000	685,210	1.1016	1.096	1.096	1.106	1.076	1.136	624,229	1.0977	-0.90%
2021-12-15	0	1.110	1.100	1.110	1.090	1.180	3,324,710	3,765,685	1.1326	1.106	1.096	1.106	1.086	1.176	3,336,627	1.1286	5.71%
2021-12-14	0	1.050	1.040	1.050	1.000	1.070	1,768,000	1,834,530	1.0376	1.046	1.036	1.046	0.996	1.066	1,774,337	1.0339	1.94%
2021-12-13	0	1.030	1.020	1.030	1.020	1.120	2,651,000	2,762,150	1.0419	1.026	1.016	1.026	1.016	1.116	2,660,502	1.0382	-2.83%
2021-12-10	0	1.060	1.060	1.090	1.000	1.160	3,837,228	3,999,599	1.0423	1.056	1.056	1.086	0.996	1.156	3,850,982	1.0386	-8.62%
2021-12-09	1	-	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
2021-11-26	0	1.160	1.130	1.160	1.130	1.190	680,282	780,060	1.1467	1.156	1.126	1.156	1.126	1.186	682,720	1.1426	-2.52%
2021-11-25	0	1.190	1.180	1.190	1.150	1.200	3,509,000	4,160,650	1.1857	1.186	1.176	1.186	1.146	1.196	3,521,577	1.1815	-0.83%
2021-11-24	0	1.200	1.180	1.200	1.150	1.200	1,443,000	1,691,265	1.1720	1.196	1.176	1.196	1.146	1.196	1,448,172	1.1679	2.56%
2021-11-23	0	1.170	1.160	1.170	1.160	1.200	1,471,000	1,733,640	1.1785	1.166	1.156	1.166	1.156	1.196	1,476,272	1.1743	-1.68%
2021-11-22	0	1.190	1.170	1.190	1.170	1.190	1,420,000	1,662,820	1.1710	1.186	1.166	1.186	1.166	1.186	1,425,090	1.1668	0.00%
2021-11-19	0	1.190	1.180	1.190	1.160	1.200	4,539,051	5,358,638	1.1806	1.186	1.176	1.186	1.156	1.196	4,555,320	1.1763	-0.83%
2021-11-18	0	1.200	1.190	1.210	1.190	1.240	2,533,000	3,026,420	1.1948	1.196	1.186	1.206	1.186	1.236	2,542,079	1.1905	-3.23%
2021-11-17	0	1.240	1.220	1.240	1.200	1.270	2,489,000	3,045,330	1.2235	1.236	1.216	1.236	1.196	1.265	2,497,921	1.2191	1.64%
2021-11-16	0	1.220	1.210	1.220	1.190	1.240	1,780,000	2,157,040	1.2118	1.216	1.206	1.216	1.186	1.236	1,786,380	1.2075	2.52%
2021-11-15	0	1.190	1.190	1.210	1.190	1.210	1,408,000	1,688,460	1.1992	1.186	1.186	1.206	1.186	1.206	1,413,047	1.1949	-1.65%
2021-11-12	0	1.210	1.200	1.210	1.210	1.260	1,230,000	1,498,640	1.2184	1.206	1.196	1.206	1.206	1.255	1,234,409	1.2141	-1.63%
2021-11-11	0	1.230	1.230	1.260	1.150	1.280	5,936,000	7,239,410	1.2196	1.226	1.226	1.255	1.146	1.275	5,957,276	1.2152	-0.81%
2021-11-10	0	1.240	1.220	1.240	1.190	1.250	1,677,000	2,041,510	1.2174	1.236	1.216	1.236	1.186	1.246	1,683,011	1.2130	-2.36%
2021-11-09	0	1.270	1.250	1.270	1.240	1.330	2,658,000	3,387,460	1.2744	1.265	1.246	1.265	1.236	1.325	2,667,527	1.2699	-1.55%
2021-11-08	0	1.290	1.280	1.290	1.240	1.310	1,200,000	1,528,980	1.2742	1.285	1.275	1.285	1.236	1.305	1,204,301	1.2696	3.20%
2021-11-05	0	1.250	1.230	1.260	1.220	1.270	1,013,000	1,256,300	1.2402	1.246	1.226	1.255	1.216	1.265	1,016,631	1.2357	-1.57%
2021-11-04	0	1.270	1.260	1.270	1.230	1.300	2,639,000	3,312,750	1.2553	1.265	1.255	1.265	1.226	1.295	2,648,459	1.2508	4.10%
2021-11-03	0	1.220	1.210	1.220	1.160	1.250	2,782,790	3,316,608	1.1918	1.216	1.206	1.216	1.156	1.246	2,792,764	1.1876	1.67%
2021-11-02	0	1.200	1.200	1.230	1.190	1.270	4,570,000	5,536,600	1.2115	1.196	1.196	1.226	1.186	1.265	4,586,380	1.2072	-5.51%
2021-11-01	0	1.270	1.270	1.280	1.240	1.360	4,909,000	6,233,450	1.2698	1.265	1.265	1.275	1.236	1.355	4,926,595	1.2653	-7.30%
2021-10-29	0	1.370	1.350	1.370	1.330	1.440	3,160,229	4,301,242	1.3611	1.365	1.345	1.365	1.325	1.435	3,171,556	1.3562	-4.86%
2021-10-28	0	1.440	1.440	1.450	1.370	1.650	8,430,396	12,376,018	1.4680	1.435	1.435	1.445	1.365	1.644	8,460,612	1.4628	-11.66%
2021-10-27	0	1.630	1.630	1.640	1.500	2.330	12,504,908	20,911,766	1.6723	1.624	1.624	1.634	1.495	2.322	12,549,728	1.6663	-35.57%
2021-10-26	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	2.521	-	-	-	-	0	-	0.00%
2021-09-28	0	2.530	2.530	2.540	2.450	2.550	3,026,000	7,474,160	2.4700	2.521	2.521	2.531	2.441	2.541	3,036,846	2.4612	3.69%
2021-09-27	0	2.440	2.430	2.460	2.320	2.500	1,257,000	3,046,090	2.4233	2.431	2.421	2.451	2.312	2.491	1,261,505	2.4146	5.17%
2021-09-24	0	2.320	2.280	2.320	2.310	2.360	107,000	250,120	2.3376	2.312	2.272	2.312	2.302	2.352	107,384	2.3292	0.00%
2021-09-23	0	2.320	2.290	2.320	2.200	2.320	378,657	860,422	2.2723	2.312	2.282	2.312	2.192	2.312	380,014	2.2642	4.04%
2021-09-21	0	2.230	2.190	2.230	2.110	2.250	416,000	915,590	2.2009	2.222	2.182	2.222	2.102	2.242	417,491	2.1931	0.00%
2021-09-20	0	2.230	2.230	2.260	2.210	2.370	821,999	1,860,327	2.2632	2.222	2.222	2.252	2.202	2.362	824,945	2.2551	-5.91%
2021-09-17	0	2.370	2.330	2.380	2.360	2.450	195,000	464,780	2.3835	2.362	2.322	2.372	2.352	2.441	195,699	2.3750	-0.84%
2021-09-16	0	2.390	2.360	2.390	2.330	2.450	104,590	248,954	2.3803	2.381	2.352	2.381	2.322	2.441	104,965	2.3718	-4.02%
2021-09-15	0	2.490	2.460	2.490	2.450	2.640	473,910	1,196,983	2.5258	2.481	2.451	2.481	2.441	2.631	475,609	2.5167	-3.86%
2021-09-14	0	2.590	2.570	2.590	2.540	2.640	344,000	887,170	2.5790	2.581	2.561	2.581	2.531	2.631	345,233	2.5698	1.17%
2021-09-13	0	2.560	2.550	2.570	2.540	2.570	188,000	480,270	2.5546	2.551	2.541	2.561	2.531	2.561	188,674	2.5455	0.79%
2021-09-10	0	2.540	2.520	2.560	2.540	2.570	34,000	86,590	2.5468	2.531	2.511	2.551	2.531	2.561	34,122	2.5377	0.00%
2021-09-09	0	2.540	2.500	2.540	2.500	2.560	145,000	364,880	2.5164	2.531	2.491	2.531	2.491	2.551	145,520	2.5074	-1.17%
2021-09-08	0	2.570	2.550	2.570	2.560	2.610	141,000	361,900	2.5667	2.561	2.541	2.561	2.551	2.601	141,505	2.5575	-1.53%
2021-09-07	0	2.610	2.580	2.610	2.570	2.630	224,733	583,239	2.5953	2.601	2.571	2.601	2.561	2.621	225,538	2.5860	-1.51%
2021-09-06	0	2.650	2.630	2.650	2.610	2.750	212,000	557,190	2.6283	2.641	2.621	2.641	2.601	2.740	212,760	2.6189	0.00%
2021-09-03	0	2.650	2.650	2.670	2.620	2.700	304,000	809,460	2.6627	2.641	2.641	2.660	2.611	2.690	305,090	2.6532	-1.85%
2021-09-02	0	2.700	2.640	2.700	2.580	2.710	166,000	445,480	2.6836	2.690	2.631	2.690	2.571	2.700	166,595	2.6740	1.12%
2021-09-01	0	2.670	2.610	2.670	2.560	2.680	68,000	177,340	2.6079	2.660	2.601	2.660	2.551	2.670	68,244	2.5986	-0.37%
2021-08-31	0	2.680	2.630	2.680	2.640	2.720	176,000	469,790	2.6693	2.670	2.621	2.670	2.631	2.710	176,631	2.6597	0.75%
2021-08-30	0	2.660	2.660	2.690	2.650	2.700	76,000	203,330	2.6754	2.651	2.651	2.680	2.641	2.690	76,272	2.6658	-2.21%
2021-08-27	0	2.720	2.660	2.720	2.660	2.760	718,000	1,933,590	2.6930	2.710	2.651	2.710	2.651	2.750	720,573	2.6834	-0.73%
2021-08-26	0	2.740	2.690	2.740	2.660	2.760	536,820	1,466,194	2.7313	2.730	2.680	2.730	2.651	2.750	538,744	2.7215	1.86%
2021-08-25	0	2.690	2.670	2.690	2.660	2.720	133,000	356,740	2.6823	2.680	2.660	2.680	2.651	2.710	133,477	2.6727	1.51%
2021-08-24	0	2.650	2.630	2.650	2.590	2.670	143,000	376,280	2.6313	2.641	2.621	2.641	2.581	2.660	143,513	2.6219	2.71%
2021-08-23	0	2.580	2.570	2.580	2.530	2.610	351,000	892,610	2.5430	2.571	2.561	2.571	2.521	2.601	352,258	2.5340	0.39%
2021-08-20	0	2.570	2.530	2.570	2.530	2.600	59,000	151,530	2.5683	2.561	2.521	2.561	2.521	2.591	59,211	2.5591	-1.53%
2021-08-19	0	2.610	2.530	2.610	2.580	2.750	84,000	219,310	2.6108	2.601	2.521	2.601	2.571	2.740	84,301	2.6015	-1.51%
2021-08-18	0	2.650	2.600	2.660	2.580	2.690	221,000	581,150	2.6296	2.641	2.591	2.651	2.571	2.680	221,792	2.6202	0.76%
2021-08-17	0	2.630	2.630	2.640	2.600	2.680	84,000	221,320	2.6348	2.621	2.621	2.631	2.591	2.670	84,301	2.6254	-1.50%
2021-08-16	0	2.670	2.630	2.670	2.650	2.690	78,000	208,510	2.6732	2.660	2.621	2.660	2.641	2.680	78,280	2.6637	0.75%
2021-08-13	0	2.650	2.630	2.650	2.640	2.720	36,000	96,150	2.6708	2.641	2.621	2.641	2.631	2.710	36,129	2.6613	-2.21%
2021-08-12	0	2.710	2.660	2.710	2.510	2.760	1,199,076	3,191,598	2.6617	2.700	2.651	2.700	2.501	2.750	1,203,374	2.6522	6.27%
2021-08-11	0	2.550	2.560	2.580	2.540	2.590	237,000	607,710	2.5642	2.541	2.551	2.571	2.531	2.581	237,849	2.5550	0.39%
2021-08-10	0	2.540	2.500	2.540	2.480	2.540	449,000	1,125,670	2.5071	2.531	2.491	2.531	2.471	2.531	450,609	2.4981	0.00%
2021-08-09	0	2.540	2.510	2.540	2.500	2.550	130,000	327,660	2.5205	2.531	2.501	2.531	2.491	2.541	130,466	2.5115	-0.39%
2021-08-06	0	2.550	2.520	2.550	2.520	2.580	102,000	258,800	2.5373	2.541	2.511	2.541	2.511	2.571	102,366	2.5282	-1.16%
2021-08-05	0	2.580	2.580	2.590	2.510	2.750	1,164,000	3,053,090	2.6229	2.571	2.571	2.581	2.501	2.740	1,168,172	2.6136	1.57%
2021-08-04	0	2.540	2.490	2.540	2.450	2.610	165,000	416,820	2.5262	2.531	2.481	2.531	2.441	2.601	165,591	2.5172	-0.39%
2021-08-03	0	2.550	2.500	2.550	2.500	2.550	152,000	383,420	2.5225	2.541	2.491	2.541	2.491	2.541	152,545	2.5135	0.79%
2021-08-02	0	2.530	2.500	2.530	2.460	2.580	510,000	1,275,250	2.5005	2.521	2.491	2.521	2.451	2.571	511,828	2.4916	0.80%
2021-07-30	0	2.510	2.510	2.520	2.470	2.620	992,000	2,480,610	2.5006	2.501	2.501	2.511	2.461	2.611	995,556	2.4917	-4.20%
2021-07-29	0	2.620	2.590	2.620	2.580	2.660	324,000	844,010	2.6050	2.611	2.581	2.611	2.571	2.651	325,161	2.5957	-0.38%
2021-07-28	0	2.630	2.620	2.630	2.600	2.680	734,000	1,944,340	2.6490	2.621	2.611	2.621	2.591	2.670	736,631	2.6395	-0.75%
2021-07-27	0	2.650	2.650	2.660	2.610	2.800	567,000	1,504,250	2.6530	2.641	2.641	2.651	2.601	2.790	569,032	2.6435	-3.28%
2021-07-26	0	2.740	2.740	2.770	2.700	2.810	487,734	1,328,730	2.7243	2.730	2.730	2.760	2.690	2.800	489,482	2.7146	-5.19%
2021-07-23	0	2.890	2.830	2.890	2.820	2.890	431,000	1,228,800	2.8510	2.880	2.820	2.880	2.810	2.880	432,545	2.8409	0.70%
2021-07-22	0	2.870	2.860	2.870	2.720	2.890	283,706	795,689	2.8046	2.860	2.850	2.860	2.710	2.880	284,723	2.7946	2.87%
2021-07-21	0	2.790	2.780	2.790	2.740	2.830	189,000	523,570	2.7702	2.780	2.770	2.780	2.730	2.820	189,677	2.7603	-0.36%
2021-07-20	0	2.800	2.790	2.800	2.710	2.840	264,000	730,830	2.7683	2.790	2.780	2.790	2.700	2.830	264,946	2.7584	-1.75%
2021-07-19	0	2.850	2.840	2.850	2.790	2.880	191,000	540,700	2.8309	2.840	2.830	2.840	2.780	2.870	191,685	2.8208	-0.35%
2021-07-16	0	2.860	2.820	2.860	2.810	2.860	159,000	451,350	2.8387	2.850	2.810	2.850	2.800	2.850	159,570	2.8285	0.35%
2021-07-15	0	2.850	2.830	2.850	2.800	2.850	139,000	393,290	2.8294	2.840	2.820	2.840	2.790	2.840	139,498	2.8193	0.35%
2021-07-14	0	2.840	2.820	2.840	2.810	2.940	633,141	1,799,630	2.8424	2.830	2.810	2.830	2.800	2.930	635,410	2.8322	-3.07%
2021-07-13	0	2.930	2.910	2.930	2.910	2.930	83,000	241,850	2.9139	2.920	2.900	2.920	2.900	2.920	83,297	2.9034	-0.34%
2021-07-12	0	2.940	2.930	2.940	2.920	2.960	325,000	955,530	2.9401	2.930	2.920	2.930	2.910	2.949	326,165	2.9296	-1.01%
2021-07-09	0	2.970	2.960	2.970	2.920	2.990	525,000	1,557,830	2.9673	2.959	2.949	2.959	2.910	2.979	526,882	2.9567	-1.98%
2021-07-08	0	3.030	2.990	3.030	2.970	3.030	327,000	976,390	2.9859	3.019	2.979	3.019	2.959	3.019	328,172	2.9752	0.00%
2021-07-07	0	3.030	3.000	3.030	3.000	3.060	225,000	679,180	3.0186	3.019	2.989	3.019	2.989	3.049	225,806	3.0078	-0.98%
2021-07-06	0	3.060	3.010	3.060	2.980	3.070	196,028	598,734	3.0543	3.049	2.999	3.049	2.969	3.059	196,731	3.0434	0.33%
2021-07-05	0	3.050	3.000	3.050	3.000	3.080	124,000	375,180	3.0256	3.039	2.989	3.039	2.989	3.069	124,444	3.0148	-0.65%
2021-07-02	0	3.070	3.040	3.070	3.030	3.100	404,000	1,237,210	3.0624	3.059	3.029	3.059	3.019	3.089	405,448	3.0515	0.66%
2021-06-30	0	3.050	3.050	3.100	3.040	3.140	204,541	627,106	3.0659	3.039	3.039	3.089	3.029	3.129	205,274	3.0550	-2.87%
2021-06-29	0	3.140	3.090	3.140	3.090	3.150	404,000	1,264,650	3.1303	3.129	3.079	3.129	3.079	3.139	405,448	3.1191	0.32%
2021-06-28	0	3.130	3.090	3.130	3.100	3.130	4,970	15,477	3.1141	3.119	3.079	3.119	3.089	3.119	4,988	3.1030	0.00%
2021-06-25	0	3.130	3.100	3.130	3.060	3.140	559,970	1,734,118	3.0968	3.119	3.089	3.119	3.049	3.129	561,977	3.0857	0.64%
2021-06-24	0	3.110	3.080	3.110	3.050	3.110	151,000	465,100	3.0801	3.099	3.069	3.099	3.039	3.099	151,541	3.0691	-0.32%
2021-06-23	0	3.120	3.110	3.130	3.110	3.170	375,000	1,176,730	3.1379	3.109	3.099	3.119	3.099	3.159	376,344	3.1267	-0.64%
2021-06-22	0	3.140	3.130	3.140	3.060	3.230	1,044,000	3,249,380	3.1124	3.129	3.119	3.129	3.049	3.218	1,047,742	3.1013	-1.87%
2021-06-21	0	3.200	3.190	3.200	3.180	3.230	140,000	447,780	3.1984	3.189	3.179	3.189	3.169	3.218	140,502	3.1870	-0.93%
2021-06-18	0	3.230	3.210	3.230	3.170	3.250	129,000	414,850	3.2159	3.218	3.199	3.218	3.159	3.238	129,462	3.2044	0.31%
2021-06-17	0	3.220	3.200	3.220	3.160	3.220	101,000	321,780	3.1859	3.209	3.189	3.209	3.149	3.209	101,362	3.1746	1.26%
2021-06-16	0	3.180	3.180	3.200	3.180	3.270	174,000	559,220	3.2139	3.169	3.169	3.189	3.169	3.258	174,624	3.2024	-2.75%
2021-06-15	0	3.270	3.230	3.270	3.210	3.280	238,760	773,878	3.2412	3.258	3.218	3.258	3.199	3.268	239,616	3.2297	0.93%
2021-06-11	0	3.240	3.240	3.260	3.200	3.300	129,850	419,527	3.2309	3.228	3.228	3.248	3.189	3.288	130,315	3.2193	-0.92%
2021-06-10	0	3.270	3.250	3.270	3.260	3.300	233,000	761,390	3.2678	3.258	3.238	3.258	3.248	3.288	233,835	3.2561	0.31%
2021-06-09	0	3.260	3.260	3.270	3.240	3.330	209,073	686,830	3.2851	3.248	3.248	3.258	3.228	3.318	209,822	3.2734	-0.61%
2021-06-08	0	3.280	3.270	3.280	3.270	3.310	162,910	535,696	3.2883	3.268	3.258	3.268	3.258	3.298	163,494	3.2766	-0.91%
2021-06-07	0	3.310	3.270	3.310	3.230	3.320	286,000	934,600	3.2678	3.298	3.258	3.298	3.218	3.308	287,025	3.2562	2.16%
2021-06-04	0	3.240	3.240	3.270	3.190	3.280	446,000	1,441,370	3.2318	3.228	3.228	3.258	3.179	3.268	447,599	3.2202	-1.82%
2021-06-03	0	3.300	3.270	3.300	3.260	3.350	261,000	858,670	3.2899	3.288	3.258	3.288	3.248	3.338	261,935	3.2782	-0.60%
2021-06-02	0	3.320	3.260	3.320	3.250	3.390	887,000	2,910,420	3.2812	3.308	3.248	3.308	3.238	3.378	890,179	3.2695	-1.78%
2021-06-01	0	3.380	3.330	3.380	3.320	3.390	341,000	1,142,490	3.3504	3.368	3.318	3.368	3.308	3.378	342,222	3.3384	1.92%
2021-05-31	0	3.420	3.410	3.420	3.390	3.500	179,000	611,630	3.4169	3.304	3.295	3.304	3.275	3.382	185,265	3.3014	0.29%
2021-05-28	0	3.410	3.390	3.410	3.370	3.440	226,000	771,790	3.4150	3.295	3.275	3.295	3.256	3.324	233,909	3.2995	0.29%
2021-05-27	0	3.400	3.390	3.400	3.320	3.420	698,000	2,365,590	3.3891	3.285	3.275	3.285	3.208	3.304	722,428	3.2745	1.19%
2021-05-26	0	3.360	3.340	3.360	3.300	3.380	411,000	1,379,560	3.3566	3.246	3.227	3.246	3.188	3.266	425,384	3.2431	1.20%
2021-05-25	0	3.320	3.320	3.350	3.300	3.430	1,454,750	4,893,425	3.3638	3.208	3.208	3.237	3.188	3.314	1,505,662	3.2500	-0.60%
2021-05-24	0	3.340	3.340	3.370	3.240	3.390	893,640	2,988,466	3.3441	3.227	3.227	3.256	3.130	3.275	924,915	3.2311	2.77%
2021-05-21	0	3.250	3.250	3.280	3.240	3.280	79,000	257,510	3.2596	3.140	3.140	3.169	3.130	3.169	81,765	3.1494	-0.31%
2021-05-20	0	3.260	3.250	3.260	3.240	3.270	184,000	598,360	3.2520	3.150	3.140	3.150	3.130	3.159	190,440	3.1420	-0.31%
2021-05-18	0	3.270	3.270	3.290	3.230	3.290	594,000	1,938,110	3.2628	3.159	3.159	3.179	3.121	3.179	614,788	3.1525	0.31%
2021-05-17	0	3.260	3.250	3.260	3.220	3.280	642,000	2,089,340	3.2544	3.150	3.140	3.150	3.111	3.169	664,468	3.1444	0.93%
2021-05-14	0	3.230	3.230	3.260	3.230	3.270	65,000	211,060	3.2471	3.121	3.121	3.150	3.121	3.159	67,275	3.1373	-0.31%
2021-05-13	0	3.240	3.220	3.240	3.200	3.270	249,000	804,190	3.2297	3.130	3.111	3.130	3.092	3.159	257,714	3.1205	0.31%
2021-05-12	0	3.230	3.230	3.240	3.230	3.290	112,000	363,770	3.2479	3.121	3.121	3.130	3.121	3.179	115,920	3.1381	0.00%
2021-05-11	0	3.230	3.230	3.270	3.230	3.260	444,000	1,440,950	3.2454	3.121	3.121	3.159	3.121	3.150	459,539	3.1356	-2.12%
2021-05-10	0	3.300	3.290	3.300	3.250	3.320	627,000	2,062,190	3.2890	3.188	3.179	3.188	3.140	3.208	648,943	3.1778	0.00%
2021-05-07	0	3.300	3.280	3.300	3.250	3.300	1,085,693	3,548,771	3.2687	3.188	3.169	3.188	3.140	3.188	1,123,689	3.1581	-0.90%
2021-05-06	0	3.330	3.320	3.330	3.280	3.330	325,000	1,076,160	3.3113	3.217	3.208	3.217	3.169	3.217	336,374	3.1993	0.60%
2021-05-05	0	3.310	3.310	3.330	3.300	3.330	188,000	622,410	3.3107	3.198	3.198	3.217	3.188	3.217	194,579	3.1987	0.30%
2021-05-04	0	3.300	3.280	3.300	3.270	3.310	251,000	826,170	3.2915	3.188	3.169	3.188	3.159	3.198	259,784	3.1802	0.61%
2021-05-03	0	3.280	3.280	3.310	3.270	3.330	400,000	1,321,370	3.3034	3.169	3.169	3.198	3.159	3.217	413,999	3.1917	-0.61%
2021-04-30	0	3.300	3.300	3.330	3.300	3.350	249,000	822,610	3.3037	3.188	3.188	3.217	3.188	3.237	257,714	3.1919	-0.60%
2021-04-29	0	3.320	3.320	3.350	3.320	3.350	732,000	2,450,070	3.3471	3.208	3.208	3.237	3.208	3.237	757,618	3.2339	-0.90%
2021-04-28	0	3.350	3.340	3.350	3.320	3.380	278,880	932,744	3.3446	3.237	3.227	3.237	3.208	3.266	288,640	3.2315	-0.89%
2021-04-27	0	3.380	3.340	3.380	3.350	3.380	307,000	1,033,180	3.3654	3.266	3.227	3.266	3.237	3.266	317,744	3.2516	0.60%
2021-04-26	0	3.360	3.330	3.360	3.290	3.370	588,000	1,952,085	3.3199	3.246	3.217	3.246	3.179	3.256	608,578	3.2076	1.51%
2021-04-23	0	3.310	3.280	3.310	3.270	3.430	1,855,000	6,167,300	3.3247	3.198	3.169	3.198	3.159	3.314	1,919,920	3.2123	-3.22%
2021-04-22	0	3.420	3.390	3.420	3.400	3.470	226,000	772,780	3.4194	3.304	3.275	3.304	3.285	3.353	233,909	3.3038	-0.29%
2021-04-21	0	3.430	3.410	3.430	3.390	3.430	121,000	412,810	3.4117	3.314	3.295	3.314	3.275	3.314	125,235	3.2963	0.00%
2021-04-20	0	3.430	3.410	3.430	3.410	3.460	194,653	665,181	3.4173	3.314	3.295	3.314	3.295	3.343	201,465	3.3017	-1.15%
2021-04-19	0	3.470	3.460	3.470	3.430	3.490	234,000	810,960	3.4656	3.353	3.343	3.353	3.314	3.372	242,189	3.3485	1.46%
2021-04-16	0	3.420	3.410	3.420	3.370	3.430	268,000	913,190	3.4074	3.304	3.295	3.304	3.256	3.314	277,379	3.2922	0.59%
2021-04-15	0	3.400	3.390	3.400	3.380	3.430	118,910	403,730	3.3953	3.285	3.275	3.285	3.266	3.314	123,072	3.2805	0.89%
2021-04-14	0	3.370	3.370	3.380	3.340	3.430	345,000	1,162,700	3.3701	3.256	3.256	3.266	3.227	3.314	357,074	3.2562	-1.75%
2021-04-13	0	3.430	3.370	3.430	3.350	3.460	300,000	1,023,020	3.4101	3.314	3.256	3.314	3.237	3.343	310,499	3.2948	-0.58%
2021-04-12	0	3.450	3.400	3.450	3.350	3.460	638,000	2,157,000	3.3809	3.333	3.285	3.333	3.237	3.343	660,328	3.2666	1.47%
2021-04-09	0	3.400	3.390	3.400	3.390	3.550	334,000	1,142,250	3.4199	3.285	3.275	3.285	3.275	3.430	345,689	3.3043	-2.30%
2021-04-08	0	3.480	3.470	3.480	3.430	3.520	221,970	774,837	3.4907	3.362	3.353	3.362	3.314	3.401	229,738	3.3727	0.29%
2021-04-07	0	3.470	3.460	3.470	3.350	3.520	691,248	2,376,059	3.4373	3.353	3.343	3.353	3.237	3.401	715,440	3.3211	2.06%
2021-04-01	0	3.400	3.400	3.410	3.380	3.500	732,000	2,490,500	3.4023	3.285	3.285	3.295	3.266	3.382	757,618	3.2873	0.00%
2021-03-31	0	3.400	3.400	3.430	3.390	3.440	542,000	1,850,490	3.4142	3.285	3.285	3.314	3.275	3.324	560,969	3.2987	-2.30%
2021-03-30	0	3.480	3.470	3.480	3.390	3.520	420,326	1,457,618	3.4678	3.362	3.353	3.362	3.275	3.401	435,036	3.3506	0.87%
2021-03-29	0	3.450	3.450	3.470	3.430	3.570	769,000	2,698,490	3.5091	3.333	3.333	3.353	3.314	3.449	795,913	3.3904	-0.29%
2021-03-26	0	3.460	3.450	3.460	3.380	3.610	2,507,880	8,589,743	3.4251	3.343	3.333	3.343	3.266	3.488	2,595,649	3.3093	0.00%
2021-03-25	0	3.460	3.460	3.480	3.440	3.500	502,000	1,738,350	3.4628	3.343	3.343	3.362	3.324	3.382	519,569	3.3458	-0.29%
2021-03-24	0	3.470	3.470	3.550	3.450	3.550	257,000	898,290	3.4953	3.353	3.353	3.430	3.333	3.430	265,994	3.3771	-2.25%
2021-03-23	0	3.550	3.520	3.550	3.510	3.680	620,000	2,237,010	3.6081	3.430	3.401	3.430	3.391	3.556	641,698	3.4861	-2.47%
2021-03-22	0	3.640	3.630	3.640	3.600	3.660	662,478	2,404,940	3.6302	3.517	3.507	3.517	3.478	3.536	685,663	3.5075	0.28%
2021-03-19	0	3.630	3.610	3.630	3.550	3.640	289,000	1,041,960	3.6054	3.507	3.488	3.507	3.430	3.517	299,114	3.4835	-0.27%
2021-03-18	0	3.640	3.620	3.640	3.620	3.690	1,325,000	4,823,530	3.6404	3.517	3.498	3.517	3.498	3.565	1,371,371	3.5173	-0.55%
2021-03-17	0	3.660	3.660	3.670	3.580	3.800	1,318,770	4,822,017	3.6565	3.536	3.536	3.546	3.459	3.672	1,364,923	3.5328	-0.81%
2021-03-16	0	3.690	3.620	3.690	3.570	3.690	661,000	2,393,710	3.6213	3.565	3.498	3.565	3.449	3.565	684,133	3.4989	3.65%
2021-03-15	0	3.560	3.540	3.560	3.530	3.590	197,970	703,734	3.5548	3.440	3.420	3.440	3.411	3.469	204,898	3.4346	0.85%
2021-03-12	0	3.530	3.520	3.530	3.440	3.530	947,000	3,308,170	3.4933	3.411	3.401	3.411	3.324	3.411	980,142	3.3752	2.32%
2021-03-11	0	3.450	3.440	3.480	3.440	3.480	1,222,000	4,208,340	3.4438	3.333	3.324	3.362	3.324	3.362	1,264,767	3.3274	0.00%
2021-03-10	0	3.450	3.440	3.450	3.410	3.490	432,000	1,487,140	3.4425	3.333	3.324	3.333	3.295	3.372	447,119	3.3261	0.29%
2021-03-09	0	3.440	3.440	3.450	3.360	3.490	387,000	1,323,120	3.4189	3.324	3.324	3.333	3.246	3.372	400,544	3.3033	1.18%
2021-03-08	0	3.400	3.400	3.430	3.400	3.570	1,242,375	4,279,370	3.4445	3.285	3.285	3.314	3.285	3.449	1,285,855	3.3280	-3.68%
2021-03-05	0	3.530	3.510	3.530	3.450	3.600	1,128,000	3,930,480	3.4845	3.411	3.391	3.411	3.333	3.478	1,167,477	3.3666	-2.49%
2021-03-04	0	3.620	3.610	3.620	3.610	3.680	822,970	2,994,491	3.6386	3.498	3.488	3.498	3.488	3.556	851,772	3.5156	-2.16%
2021-03-03	0	3.700	3.690	3.700	3.670	3.770	1,285,940	4,761,910	3.7031	3.575	3.565	3.575	3.546	3.643	1,330,944	3.5778	-1.86%
2021-03-02	0	3.770	3.690	3.770	3.700	3.820	1,873,000	7,045,300	3.7615	3.643	3.565	3.643	3.575	3.691	1,938,550	3.6343	0.53%
2021-03-01	0	3.750	3.750	3.780	3.700	3.800	522,000	1,966,700	3.7676	3.623	3.623	3.652	3.575	3.672	540,269	3.6402	-1.32%
2021-02-26	0	3.800	3.730	3.800	3.700	3.810	2,461,970	9,223,115	3.7462	3.672	3.604	3.672	3.575	3.681	2,548,132	3.6196	-1.55%
2021-02-25	0	3.860	3.840	3.860	3.760	3.870	1,949,000	7,423,970	3.8091	3.729	3.710	3.729	3.633	3.739	2,017,210	3.6803	3.76%
2021-02-24	0	3.720	3.720	3.730	3.680	3.920	4,456,730	16,977,057	3.8093	3.594	3.594	3.604	3.556	3.787	4,612,704	3.6805	-3.63%
2021-02-23	0	3.860	3.860	3.870	3.610	3.890	8,979,301	34,308,253	3.8208	3.729	3.729	3.739	3.488	3.758	9,293,552	3.6916	7.22%
2021-02-22	0	3.600	3.560	3.600	3.550	3.640	956,970	3,436,953	3.5915	3.478	3.440	3.478	3.430	3.517	990,461	3.4701	-0.55%
2021-02-19	0	3.620	3.610	3.620	3.520	3.640	495,000	1,780,480	3.5969	3.498	3.488	3.498	3.401	3.517	512,324	3.4753	1.97%
2021-02-18	0	3.550	3.540	3.560	3.470	3.600	1,030,000	3,661,070	3.5544	3.430	3.420	3.440	3.353	3.478	1,066,047	3.4342	0.00%
2021-02-17	0	3.550	3.550	3.590	3.500	3.610	415,046	1,485,615	3.5794	3.430	3.430	3.469	3.382	3.488	429,571	3.4584	-1.93%
2021-02-16	0	3.620	3.610	3.620	3.450	3.630	863,760	3,088,821	3.5760	3.498	3.488	3.498	3.333	3.507	893,989	3.4551	1.97%
2021-02-11	0	3.550	3.500	3.550	3.410	3.550	282,000	985,710	3.4954	3.430	3.382	3.430	3.295	3.430	291,869	3.3772	1.43%
2021-02-10	0	3.500	3.490	3.500	3.330	3.500	562,000	1,928,590	3.4317	3.382	3.372	3.382	3.217	3.382	581,668	3.3156	0.00%
2021-02-09	0	3.500	3.490	3.500	3.480	3.540	90,000	316,240	3.5138	3.382	3.372	3.382	3.362	3.420	93,150	3.3950	0.00%
2021-02-08	0	3.500	3.490	3.500	3.480	3.540	269,000	944,240	3.5102	3.382	3.372	3.382	3.362	3.420	278,414	3.3915	0.29%
2021-02-05	0	3.490	3.460	3.490	3.450	3.540	407,000	1,413,690	3.4734	3.372	3.343	3.372	3.333	3.420	421,244	3.3560	-0.29%
2021-02-04	0	3.500	3.450	3.500	3.450	3.550	112,000	391,890	3.4990	3.382	3.333	3.382	3.333	3.430	115,920	3.3807	-0.85%
2021-02-03	0	3.530	3.490	3.530	3.410	3.560	879,671	3,084,595	3.5065	3.411	3.372	3.411	3.295	3.440	910,457	3.3880	2.92%
2021-02-02	0	3.430	3.420	3.430	3.360	3.590	1,672,028	5,728,294	3.4260	3.314	3.304	3.314	3.246	3.469	1,730,544	3.3101	0.00%
2021-02-01	0	3.430	3.420	3.430	3.350	3.430	500,842	1,702,351	3.3990	3.314	3.304	3.314	3.237	3.314	518,370	3.2840	1.48%
2021-01-29	0	3.380	3.370	3.380	3.360	3.440	464,000	1,574,340	3.3930	3.266	3.256	3.266	3.246	3.324	480,239	3.2782	-0.88%
2021-01-28	0	3.410	3.410	3.420	3.400	3.500	569,000	1,948,250	3.4240	3.295	3.295	3.304	3.285	3.382	588,913	3.3082	-2.85%
2021-01-27	0	3.510	3.470	3.510	3.440	3.560	427,000	1,488,140	3.4851	3.391	3.353	3.391	3.324	3.440	441,944	3.3673	-0.57%
2021-01-26	0	3.530	3.530	3.540	3.490	3.550	1,234,935	4,342,048	3.5160	3.411	3.411	3.420	3.372	3.430	1,278,154	3.3971	-1.12%
2021-01-25	0	3.570	3.560	3.570	3.510	3.590	677,000	2,397,660	3.5416	3.449	3.440	3.449	3.391	3.469	700,693	3.4218	0.00%
2021-01-22	0	3.570	3.570	3.590	3.550	3.650	436,000	1,560,650	3.5795	3.449	3.449	3.469	3.430	3.527	451,259	3.4584	-1.11%
2021-01-21	0	3.610	3.610	3.660	3.580	3.740	1,430,000	5,236,440	3.6618	3.488	3.488	3.536	3.459	3.614	1,480,046	3.5380	-2.43%
2021-01-20	0	3.700	3.690	3.700	3.620	3.740	3,023,000	11,108,760	3.6747	3.575	3.565	3.575	3.498	3.614	3,128,797	3.5505	-1.07%
2021-01-19	0	3.740	3.720	3.740	3.590	3.810	4,808,970	17,637,052	3.6675	3.614	3.594	3.614	3.469	3.681	4,977,271	3.5435	2.47%
2021-01-18	0	3.650	3.650	3.660	3.570	3.680	1,660,000	6,015,400	3.6237	3.527	3.527	3.536	3.449	3.556	1,718,096	3.5012	0.83%
2021-01-15	0	3.620	3.620	3.640	3.500	3.640	997,000	3,563,400	3.5741	3.498	3.498	3.517	3.382	3.517	1,031,892	3.4533	1.40%
2021-01-14	0	3.570	3.560	3.570	3.510	3.570	803,904	2,845,164	3.5392	3.449	3.440	3.449	3.391	3.449	832,038	3.4195	0.28%
2021-01-13	0	3.560	3.540	3.570	3.500	3.570	667,448	2,350,766	3.5220	3.440	3.420	3.449	3.382	3.449	690,807	3.4029	0.56%
2021-01-12	0	3.540	3.540	3.550	3.520	3.640	934,367	3,317,044	3.5500	3.420	3.420	3.430	3.401	3.517	967,067	3.4300	0.57%
2021-01-11	0	3.520	3.470	3.520	3.430	3.700	2,666,000	9,430,600	3.5374	3.401	3.353	3.401	3.314	3.575	2,759,303	3.4177	-0.28%
2021-01-08	0	3.530	3.530	3.540	3.530	3.630	632,438	2,268,923	3.5876	3.411	3.411	3.420	3.411	3.507	654,572	3.4663	-1.94%
2021-01-07	0	3.600	3.590	3.600	3.570	3.740	1,083,374	3,919,154	3.6175	3.478	3.469	3.478	3.449	3.614	1,121,289	3.4952	-2.70%
2021-01-06	0	3.700	3.700	3.710	3.440	3.700	3,417,056	12,459,133	3.6462	3.575	3.575	3.585	3.324	3.575	3,536,644	3.5229	7.56%
2021-01-05	0	3.440	3.430	3.440	3.430	3.460	228,000	784,060	3.4389	3.324	3.314	3.324	3.314	3.343	235,979	3.3226	-0.58%
2021-01-04	0	3.460	3.420	3.460	3.370	3.480	673,000	2,294,450	3.4093	3.343	3.304	3.343	3.256	3.362	696,553	3.2940	-0.57%
2020-12-31	0	3.480	3.480	3.530	3.460	3.550	186,000	654,650	3.5196	3.362	3.362	3.411	3.343	3.430	192,509	3.4006	-0.57%
2020-12-30	0	3.500	3.500	3.510	3.400	3.510	464,000	1,612,440	3.4751	3.382	3.382	3.391	3.285	3.391	480,239	3.3576	0.86%
2020-12-29	0	3.470	3.460	3.470	3.450	3.520	193,000	670,280	3.4730	3.353	3.343	3.353	3.333	3.401	199,754	3.3555	-1.42%
2020-12-28	0	3.520	3.500	3.520	3.440	3.560	286,748	997,968	3.4803	3.401	3.382	3.401	3.324	3.440	296,783	3.3626	0.00%
2020-12-24	0	3.520	3.480	3.530	3.510	3.560	163,000	575,330	3.5296	3.401	3.362	3.411	3.391	3.440	168,705	3.4103	-0.28%
2020-12-23	0	3.530	3.490	3.530	3.470	3.560	331,000	1,162,990	3.5136	3.411	3.372	3.411	3.353	3.440	342,584	3.3948	1.73%
2020-12-22	0	3.470	3.460	3.470	3.460	3.530	380,000	1,332,490	3.5066	3.353	3.343	3.353	3.343	3.411	393,299	3.3880	-1.70%
2020-12-21	0	3.530	3.520	3.530	3.440	3.540	482,084	1,691,083	3.5079	3.411	3.401	3.411	3.324	3.420	498,956	3.3892	2.62%
2020-12-18	0	3.440	3.410	3.440	3.400	3.460	443,000	1,516,610	3.4235	3.324	3.295	3.324	3.285	3.343	458,504	3.3077	1.78%
2020-12-17	0	3.380	3.360	3.380	3.360	3.420	409,000	1,380,230	3.3746	3.266	3.246	3.266	3.246	3.304	423,314	3.2605	-1.74%
2020-12-16	0	3.440	3.430	3.440	3.400	3.490	171,000	586,210	3.4281	3.324	3.314	3.324	3.285	3.372	176,985	3.3122	-0.86%
2020-12-15	0	3.470	3.450	3.470	3.450	3.510	225,695	784,976	3.4780	3.353	3.333	3.353	3.333	3.391	233,594	3.3604	-0.86%
2020-12-14	0	3.500	3.490	3.500	3.490	3.530	1,599,000	5,598,030	3.5010	3.382	3.372	3.382	3.372	3.411	1,654,961	3.3826	0.00%
2020-12-11	0	3.500	3.490	3.500	3.440	3.500	683,000	2,367,440	3.4662	3.382	3.372	3.382	3.324	3.382	706,903	3.3490	1.16%
2020-12-10	0	3.460	3.460	3.470	3.430	3.480	413,970	1,429,718	3.4537	3.343	3.343	3.353	3.314	3.362	428,458	3.3369	0.00%
2020-12-09	0	3.460	3.440	3.460	3.420	3.520	718,000	2,482,360	3.4573	3.343	3.324	3.343	3.304	3.401	743,128	3.3404	-0.57%
2020-12-08	0	3.480	3.470	3.480	3.450	3.500	875,000	3,040,890	3.4753	3.362	3.353	3.362	3.333	3.382	905,623	3.3578	0.58%
2020-12-07	0	3.460	3.450	3.460	3.400	3.560	3,107,000	10,715,600	3.4489	3.343	3.333	3.343	3.285	3.440	3,215,737	3.3322	-3.62%
2020-12-04	0	3.590	3.580	3.590	3.550	3.630	367,000	1,318,330	3.5922	3.469	3.459	3.469	3.430	3.507	379,844	3.4707	-0.55%
2020-12-03	0	3.610	3.600	3.610	3.580	3.690	982,910	3,558,910	3.6208	3.488	3.478	3.488	3.459	3.565	1,017,309	3.4984	-1.90%
2020-12-02	0	3.680	3.670	3.680	3.670	3.720	261,085	961,653	3.6833	3.556	3.546	3.556	3.546	3.594	270,222	3.5587	-1.08%
2020-12-01	0	3.720	3.700	3.720	3.710	3.760	378,282	1,409,310	3.7256	3.594	3.575	3.594	3.585	3.633	391,521	3.5996	-0.53%
2020-11-30	0	3.740	3.730	3.740	3.720	3.820	434,413	1,630,674	3.7537	3.614	3.604	3.614	3.594	3.691	449,616	3.6268	-1.32%
2020-11-27	0	3.790	3.780	3.790	3.750	3.820	454,058	1,721,020	3.7903	3.662	3.652	3.662	3.623	3.691	469,949	3.6621	-0.79%
2020-11-26	0	3.820	3.810	3.820	3.780	3.840	628,226	2,386,405	3.7986	3.691	3.681	3.691	3.652	3.710	650,212	3.6702	0.00%
2020-11-25	0	3.820	3.790	3.820	3.760	3.900	895,424	3,432,356	3.8332	3.691	3.662	3.691	3.633	3.768	926,761	3.7036	-1.29%
2020-11-24	0	3.870	3.860	3.870	3.780	3.870	3,122,000	11,943,200	3.8255	3.739	3.729	3.739	3.652	3.739	3,231,262	3.6961	1.57%
2020-11-23	0	3.810	3.770	3.810	3.740	3.820	564,000	2,140,290	3.7948	3.681	3.643	3.681	3.614	3.691	583,738	3.6665	0.26%
2020-11-20	0	3.800	3.760	3.800	3.760	3.840	1,105,000	4,195,000	3.7964	3.672	3.633	3.672	3.633	3.710	1,143,672	3.6680	0.26%
2020-11-19	0	3.790	3.760	3.790	3.720	3.870	1,324,000	5,012,060	3.7855	3.662	3.633	3.662	3.594	3.739	1,370,336	3.6575	-0.79%
2020-11-18	0	3.820	3.810	3.820	3.800	3.850	597,970	2,281,777	3.8159	3.691	3.681	3.691	3.672	3.720	618,897	3.6868	0.53%
2020-11-17	0	3.800	3.800	3.810	3.780	3.890	588,000	2,251,200	3.8286	3.672	3.672	3.681	3.652	3.758	608,578	3.6991	0.00%
2020-11-16	0	3.800	3.800	3.830	3.710	3.850	1,237,000	4,704,890	3.8035	3.672	3.672	3.700	3.585	3.720	1,280,292	3.6749	0.26%
2020-11-13	0	3.790	3.780	3.790	3.750	3.860	738,000	2,792,270	3.7836	3.662	3.652	3.662	3.623	3.729	763,828	3.6556	-1.04%
2020-11-12	0	3.830	3.810	3.840	3.770	3.910	470,000	1,793,980	3.8170	3.700	3.681	3.710	3.643	3.778	486,449	3.6879	-1.03%
2020-11-11	0	3.870	3.860	3.870	3.820	3.940	365,000	1,407,650	3.8566	3.739	3.729	3.739	3.691	3.807	377,774	3.7262	-0.51%
2020-11-10	0	3.890	3.890	3.900	3.890	3.960	1,446,880	5,663,399	3.9142	3.758	3.758	3.768	3.758	3.826	1,497,517	3.7819	-0.51%
2020-11-09	0	3.910	3.880	3.910	3.840	3.980	990,000	3,889,440	3.9287	3.778	3.749	3.778	3.710	3.845	1,024,647	3.7959	0.77%
2020-11-06	0	3.880	3.870	3.910	3.860	3.950	707,141	2,770,172	3.9174	3.749	3.739	3.778	3.729	3.816	731,889	3.7850	0.00%
2020-11-05	0	3.880	3.860	3.880	3.850	3.930	681,000	2,638,380	3.8743	3.749	3.729	3.749	3.720	3.797	704,833	3.7433	1.84%
2020-11-04	0	3.810	3.810	3.840	3.700	3.860	614,940	2,322,097	3.7761	3.681	3.681	3.710	3.575	3.729	636,461	3.6484	0.26%
2020-11-03	0	3.800	3.800	3.820	3.750	3.830	172,000	654,570	3.8056	3.672	3.672	3.691	3.623	3.700	178,020	3.6770	-0.26%
2020-11-02	0	3.810	3.810	3.850	3.750	3.850	894,000	3,409,250	3.8135	3.681	3.681	3.720	3.623	3.720	925,288	3.6845	1.87%
2020-10-30	0	3.740	3.700	3.740	3.690	3.780	768,000	2,862,230	3.7269	3.614	3.575	3.614	3.565	3.652	794,878	3.6008	0.54%
2020-10-29	0	3.720	3.720	3.740	3.620	3.750	362,910	1,343,179	3.7011	3.594	3.594	3.614	3.498	3.623	375,611	3.5760	0.81%
2020-10-28	0	3.690	3.660	3.690	3.550	3.720	641,900	2,355,720	3.6699	3.565	3.536	3.565	3.430	3.594	664,365	3.5458	2.22%
2020-10-27	0	3.610	3.610	3.660	3.610	3.780	400,452	1,464,267	3.6565	3.488	3.488	3.536	3.488	3.652	414,467	3.5329	-4.50%
2020-10-23	0	3.780	3.770	3.780	3.700	3.790	1,007,000	3,803,020	3.7766	3.652	3.643	3.652	3.575	3.662	1,042,242	3.6489	0.80%
2020-10-22	0	3.750	3.740	3.750	3.690	3.780	810,000	3,030,370	3.7412	3.623	3.614	3.623	3.565	3.652	838,348	3.6147	0.27%
2020-10-21	0	3.740	3.740	3.750	3.710	3.780	285,000	1,066,740	3.7429	3.614	3.614	3.623	3.585	3.652	294,974	3.6164	-1.06%
2020-10-20	0	3.780	3.760	3.780	3.670	3.790	726,912	2,717,132	3.7379	3.652	3.633	3.652	3.546	3.662	752,352	3.6115	0.00%
2020-10-19	0	3.780	3.750	3.780	3.670	3.780	548,000	2,050,300	3.7414	3.652	3.623	3.652	3.546	3.652	567,179	3.6149	0.27%
2020-10-16	0	3.770	3.740	3.770	3.710	3.780	150,000	561,840	3.7456	3.643	3.614	3.643	3.585	3.652	155,250	3.6189	-0.26%
2020-10-15	0	3.780	3.760	3.780	3.740	3.810	161,624	611,935	3.7862	3.652	3.633	3.652	3.614	3.681	167,280	3.6581	-1.56%
2020-10-14	0	3.840	3.800	3.840	3.770	3.840	591,846	2,254,928	3.8100	3.710	3.672	3.710	3.643	3.710	612,559	3.6812	0.52%
2020-10-12	0	3.820	3.820	3.830	3.740	3.860	437,130	1,667,011	3.8135	3.691	3.691	3.700	3.614	3.729	452,428	3.6846	0.53%
2020-10-09	0	3.800	3.770	3.800	3.720	3.800	628,000	2,369,130	3.7725	3.672	3.643	3.672	3.594	3.672	649,978	3.6449	0.53%
2020-10-08	0	3.780	3.760	3.780	3.700	3.800	60,000	225,390	3.7565	3.652	3.633	3.652	3.575	3.672	62,100	3.6295	-0.53%
2020-10-07	0	3.800	3.750	3.800	3.720	3.800	421,000	1,586,590	3.7686	3.672	3.623	3.672	3.594	3.672	435,734	3.6412	1.60%
2020-10-06	0	3.740	3.700	3.740	3.690	3.740	286,000	1,062,770	3.7160	3.614	3.575	3.614	3.565	3.614	296,009	3.5903	1.08%
2020-10-05	0	3.700	3.670	3.700	3.540	3.730	474,000	1,734,650	3.6596	3.575	3.546	3.575	3.420	3.604	490,589	3.5359	2.49%
2020-09-30	0	3.610	3.590	3.610	3.570	3.610	397,000	1,424,600	3.5884	3.488	3.469	3.488	3.449	3.488	410,894	3.4671	2.27%
2020-09-29	0	3.530	3.530	3.570	3.510	3.570	464,000	1,640,280	3.5351	3.411	3.411	3.449	3.391	3.449	480,239	3.4156	-1.67%
2020-09-28	0	3.590	3.560	3.590	3.480	3.620	2,423,000	8,632,250	3.5626	3.469	3.440	3.469	3.362	3.498	2,507,798	3.4422	1.99%
2020-09-25	0	3.520	3.520	3.530	3.520	3.710	2,590,000	9,318,080	3.5977	3.401	3.401	3.411	3.401	3.585	2,680,643	3.4761	-4.61%
2020-09-24	0	3.690	3.670	3.710	3.650	3.740	1,153,000	4,245,930	3.6825	3.565	3.546	3.585	3.527	3.614	1,193,352	3.5580	-2.64%
2020-09-23	0	3.790	3.780	3.790	3.770	3.840	291,000	1,107,110	3.8045	3.662	3.652	3.662	3.643	3.710	301,184	3.6759	0.00%
2020-09-22	0	3.790	3.750	3.790	3.750	3.850	514,000	1,950,690	3.7951	3.662	3.623	3.662	3.623	3.720	531,989	3.6668	-0.79%
2020-09-21	0	3.820	3.780	3.820	3.780	3.930	861,000	3,311,720	3.8464	3.691	3.652	3.691	3.652	3.797	891,133	3.7163	-2.80%
2020-09-18	0	3.930	3.870	3.930	3.830	3.940	378,000	1,473,660	3.8986	3.797	3.739	3.797	3.700	3.807	391,229	3.7667	1.03%
2020-09-17	0	3.890	3.820	3.890	3.780	3.910	323,000	1,249,570	3.8686	3.758	3.691	3.758	3.652	3.778	334,304	3.7378	-0.51%
2020-09-16	0	3.910	3.900	3.910	3.850	3.920	697,367	2,716,537	3.8954	3.778	3.768	3.778	3.720	3.787	721,773	3.7637	0.51%
2020-09-15	0	3.890	3.880	3.890	3.740	3.920	1,128,113	4,365,385	3.8696	3.758	3.749	3.758	3.614	3.787	1,167,594	3.7388	1.04%
2020-09-14	0	3.850	3.840	3.850	3.750	3.860	1,323,000	5,065,170	3.8285	3.720	3.710	3.720	3.623	3.729	1,369,301	3.6991	2.94%
2020-09-11	0	3.740	3.730	3.750	3.650	3.750	920,000	3,387,960	3.6826	3.614	3.604	3.623	3.527	3.623	952,198	3.5580	1.08%
2020-09-10	0	3.700	3.690	3.700	3.700	3.800	611,000	2,287,860	3.7445	3.575	3.565	3.575	3.575	3.672	632,383	3.6178	-1.60%
2020-09-09	0	3.760	3.730	3.760	3.680	3.800	1,972,486	7,413,617	3.7585	3.633	3.604	3.633	3.556	3.672	2,041,518	3.6314	-1.05%
2020-09-08	0	3.800	3.710	3.800	3.640	3.800	1,874,000	6,956,370	3.7120	3.672	3.585	3.672	3.517	3.672	1,939,585	3.5865	1.60%
2020-09-07	0	3.740	3.720	3.740	3.700	3.780	1,545,078	5,756,427	3.7257	3.614	3.594	3.614	3.575	3.652	1,599,152	3.5997	-1.32%
2020-09-04	0	3.790	3.780	3.790	3.720	3.830	1,117,164	4,223,979	3.7810	3.662	3.652	3.662	3.594	3.700	1,156,262	3.6531	-1.56%
2020-09-03	0	3.850	3.830	3.850	3.800	3.940	1,971,003	7,599,271	3.8555	3.720	3.700	3.720	3.672	3.807	2,039,983	3.7252	-0.77%
2020-09-02	0	3.880	3.880	3.890	3.880	3.980	3,316,000	13,030,610	3.9296	3.749	3.749	3.758	3.749	3.845	3,432,051	3.7967	-2.27%
2020-09-01	0	3.970	3.960	3.970	3.970	4.010	1,106,000	4,407,570	3.9851	3.836	3.826	3.836	3.836	3.874	1,144,707	3.8504	-1.00%
2020-08-31	0	4.010	4.000	4.010	3.960	4.060	2,305,706	9,234,483	4.0051	3.874	3.865	3.874	3.826	3.923	2,386,399	3.8696	0.25%
2020-08-28	0	4.000	4.000	4.010	3.970	4.050	2,270,141	9,081,798	4.0005	3.865	3.865	3.874	3.836	3.913	2,349,590	3.8653	0.25%
2020-08-27	0	3.990	3.990	4.000	3.970	4.050	3,741,000	14,968,020	4.0011	3.855	3.855	3.865	3.836	3.913	3,871,925	3.8658	-0.99%
2020-08-26	0	4.030	4.030	4.040	4.030	4.110	2,688,000	10,912,160	4.0596	3.894	3.894	3.903	3.894	3.971	2,782,073	3.9223	-1.23%
2020-08-25	0	4.080	4.070	4.080	4.060	4.220	3,847,205	15,784,567	4.1029	3.942	3.932	3.942	3.923	4.077	3,981,847	3.9641	-2.16%
2020-08-24	0	4.170	4.150	4.170	4.090	4.240	6,061,339	25,182,589	4.1546	4.029	4.010	4.029	3.952	4.097	6,273,470	4.0141	3.22%
2020-08-21	0	4.040	4.030	4.040	3.990	4.080	8,502,394	34,233,373	4.0263	3.903	3.894	3.903	3.855	3.942	8,799,955	3.8902	0.50%
2020-08-20	0	4.020	4.010	4.020	3.950	4.100	7,755,854	31,183,017	4.0206	3.884	3.874	3.884	3.816	3.961	8,027,288	3.8846	-0.99%
2020-08-19	0	4.060	4.050	4.060	3.960	4.400	13,095,000	53,100,050	4.0550	3.923	3.913	3.923	3.826	4.251	13,553,290	3.9179	-8.76%
2020-08-18	0	4.450	4.440	4.450	4.050	4.600	19,165,090	83,840,723	4.3747	4.300	4.290	4.300	3.913	4.444	19,835,817	4.2267	10.70%
2020-08-17	0	4.020	4.000	4.020	3.900	4.020	3,711,391	14,723,552	3.9671	3.884	3.865	3.884	3.768	3.884	3,841,280	3.8330	0.75%
2020-08-14	0	3.990	3.960	3.990	3.890	4.090	6,969,137	27,622,889	3.9636	3.855	3.826	3.855	3.758	3.952	7,213,038	3.8296	-0.25%
2020-08-13	0	4.000	4.000	4.010	3.990	4.060	1,515,000	6,072,090	4.0080	3.865	3.865	3.874	3.855	3.923	1,568,021	3.8725	-1.48%
2020-08-12	0	4.060	4.010	4.060	3.890	4.060	3,600,126	14,380,959	3.9946	3.923	3.874	3.923	3.758	3.923	3,726,121	3.8595	1.50%
2020-08-11	0	4.000	4.000	4.020	3.970	4.140	3,719,385	15,099,201	4.0596	3.865	3.865	3.884	3.836	4.000	3,849,553	3.9223	-0.25%
2020-08-10	0	4.010	4.010	4.020	3.910	4.040	2,203,000	8,771,440	3.9816	3.874	3.874	3.884	3.778	3.903	2,280,099	3.8470	0.50%
2020-08-07	0	3.990	3.990	4.000	3.910	4.120	3,703,564	14,734,282	3.9784	3.855	3.855	3.865	3.778	3.981	3,833,179	3.8439	-1.24%
2020-08-06	0	4.040	4.030	4.040	3.810	4.050	5,699,084	22,597,316	3.9651	3.903	3.894	3.903	3.681	3.913	5,898,537	3.8310	3.86%
2020-08-05	0	3.890	3.870	3.890	3.800	3.940	2,380,000	9,141,680	3.8410	3.758	3.739	3.758	3.672	3.807	2,463,294	3.7112	-1.02%
2020-08-04	0	3.930	3.910	3.930	3.900	4.000	1,988,960	7,837,792	3.9406	3.797	3.778	3.797	3.768	3.865	2,058,568	3.8074	-2.24%
2020-08-03	0	4.020	4.000	4.020	3.930	4.050	4,165,113	16,676,032	4.0037	3.884	3.865	3.884	3.797	3.913	4,310,881	3.8684	2.03%
2020-07-31	0	3.940	3.940	3.950	3.880	4.040	2,312,130	9,119,261	3.9441	3.807	3.807	3.816	3.749	3.903	2,393,048	3.8107	-1.01%
2020-07-30	0	3.980	3.960	3.980	3.910	4.130	6,019,000	24,094,120	4.0030	3.845	3.826	3.845	3.778	3.990	6,229,649	3.8677	0.76%
2020-07-29	0	3.950	3.920	3.950	3.890	4.000	2,071,087	8,168,945	3.9443	3.816	3.787	3.816	3.758	3.865	2,143,569	3.8109	-0.75%
2020-07-28	0	3.980	3.960	3.980	3.680	3.990	6,707,045	25,991,283	3.8752	3.845	3.826	3.845	3.556	3.855	6,941,774	3.7442	8.74%
2020-07-27	0	3.660	3.650	3.660	3.610	3.820	3,062,000	11,217,400	3.6634	3.536	3.527	3.536	3.488	3.691	3,169,162	3.5395	-2.14%
2020-07-24	0	3.740	3.740	3.750	3.740	4.030	4,953,113	19,039,120	3.8439	3.614	3.614	3.623	3.614	3.894	5,126,459	3.7139	-7.20%
2020-07-23	0	4.030	4.020	4.030	3.760	4.050	13,403,948	52,883,850	3.9454	3.894	3.884	3.894	3.633	3.913	13,873,050	3.8120	6.33%
2020-07-22	0	3.790	3.790	3.800	3.710	3.940	9,929,514	38,071,914	3.8342	3.662	3.662	3.672	3.585	3.807	10,277,020	3.7046	2.43%
2020-07-21	0	3.700	3.700	3.710	3.600	3.720	4,069,370	14,925,220	3.6677	3.575	3.575	3.585	3.478	3.594	4,211,787	3.5437	2.21%
2020-07-20	0	3.620	3.630	3.640	3.500	3.630	3,204,543	11,406,954	3.5596	3.498	3.507	3.517	3.382	3.507	3,316,693	3.4393	2.84%
2020-07-17	0	3.520	3.510	3.520	3.510	3.560	1,797,073	6,355,394	3.5365	3.401	3.391	3.401	3.391	3.440	1,859,966	3.4169	1.73%
2020-07-16	0	3.460	3.460	3.500	3.430	3.650	3,998,395	14,128,545	3.5336	3.343	3.343	3.382	3.314	3.527	4,138,328	3.4141	-4.95%
2020-07-15	0	3.640	3.620	3.640	3.540	3.660	4,124,000	14,814,480	3.5923	3.517	3.498	3.517	3.420	3.536	4,268,329	3.4708	1.39%
2020-07-14	0	3.590	3.570	3.590	3.530	3.750	10,657,940	38,524,246	3.6146	3.469	3.449	3.469	3.411	3.623	11,030,939	3.4924	-4.52%
2020-07-13	0	3.760	3.760	3.780	3.730	3.930	10,508,000	39,959,610	3.8028	3.633	3.633	3.652	3.604	3.797	10,875,752	3.6742	0.00%
2020-07-10	0	3.760	3.760	3.780	3.740	3.850	4,540,000	17,232,550	3.7957	3.633	3.633	3.652	3.614	3.720	4,698,888	3.6674	-1.83%
2020-07-09	0	3.830	3.810	3.830	3.750	3.920	4,214,000	16,093,210	3.8190	3.700	3.681	3.700	3.623	3.787	4,361,479	3.6899	-1.54%
2020-07-08	0	3.890	3.860	3.890	3.750	3.890	4,172,741	15,961,010	3.8251	3.758	3.729	3.758	3.623	3.758	4,318,776	3.6957	3.46%
2020-07-07	0	3.760	3.740	3.760	3.750	4.000	4,571,000	17,561,540	3.8419	3.633	3.614	3.633	3.623	3.865	4,730,973	3.7120	-3.59%
2020-07-06	0	3.900	3.880	3.900	3.750	3.910	10,108,000	38,893,750	3.8478	3.768	3.749	3.768	3.623	3.778	10,461,753	3.7177	4.56%
2020-07-03	0	3.730	3.730	3.750	3.720	3.850	5,196,000	19,570,040	3.7664	3.604	3.604	3.623	3.594	3.720	5,377,846	3.6390	-1.58%
2020-07-02	0	3.790	3.780	3.790	3.690	3.820	4,645,633	17,504,001	3.7678	3.662	3.652	3.662	3.565	3.691	4,808,218	3.6404	2.43%
2020-06-30	0	3.700	3.690	3.700	3.680	3.790	1,841,958	6,824,815	3.7052	3.575	3.565	3.575	3.556	3.662	1,906,422	3.5799	-0.54%
2020-06-29	0	3.720	3.710	3.720	3.670	3.850	5,987,910	22,370,802	3.7360	3.594	3.585	3.594	3.546	3.720	6,197,471	3.6097	-4.62%
2020-06-26	0	3.900	3.900	3.910	3.710	3.910	3,637,000	13,932,350	3.8307	3.768	3.768	3.778	3.585	3.778	3,764,285	3.7012	2.90%
2020-06-24	0	3.790	3.780	3.790	3.680	3.800	3,026,000	11,312,450	3.7384	3.662	3.652	3.662	3.556	3.672	3,131,902	3.6120	1.34%
2020-06-23	0	3.740	3.740	3.750	3.680	3.830	4,318,069	16,187,052	3.7487	3.614	3.614	3.623	3.556	3.700	4,469,190	3.6219	-2.60%
2020-06-22	0	3.840	3.810	3.840	3.750	3.940	3,789,820	14,389,985	3.7970	3.710	3.681	3.710	3.623	3.807	3,922,453	3.6686	-2.04%
2020-06-19	0	3.920	3.900	3.920	3.790	3.970	5,318,251	20,755,821	3.9028	3.787	3.768	3.787	3.662	3.836	5,504,375	3.7708	3.43%
2020-06-18	0	3.790	3.770	3.790	3.600	3.790	7,418,000	27,258,310	3.6746	3.662	3.643	3.662	3.478	3.662	7,677,610	3.5504	2.16%
2020-06-17	0	3.710	3.710	3.730	3.670	4.020	16,759,000	62,752,080	3.7444	3.585	3.585	3.604	3.546	3.884	17,345,520	3.6178	-7.25%
2020-06-16	0	4.000	4.000	4.010	3.930	4.050	6,343,000	25,336,560	3.9944	3.865	3.865	3.874	3.797	3.913	6,564,988	3.8593	3.09%
2020-06-15	0	3.880	3.880	3.940	3.870	4.110	4,624,000	18,305,160	3.9587	3.749	3.749	3.807	3.739	3.971	4,785,828	3.8249	-3.96%
2020-06-12	0	4.040	4.040	4.050	3.900	4.190	9,455,000	38,544,840	4.0767	3.903	3.903	3.913	3.768	4.048	9,785,900	3.9388	-0.25%
2020-06-11	0	4.050	4.040	4.050	3.700	4.100	23,291,000	93,023,460	3.9940	3.913	3.903	3.913	3.575	3.961	24,106,122	3.8589	8.00%
2020-06-10	0	3.750	3.740	3.750	3.500	3.790	5,174,000	18,979,620	3.6683	3.623	3.614	3.623	3.382	3.662	5,355,076	3.5442	5.63%
2020-06-09	0	3.550	3.540	3.550	3.480	3.600	1,810,000	6,404,890	3.5386	3.430	3.420	3.430	3.362	3.478	1,873,345	3.4190	0.85%
2020-06-08	0	3.520	3.520	3.530	3.480	3.590	1,171,000	4,136,120	3.5321	3.401	3.401	3.411	3.362	3.469	1,211,982	3.4127	0.57%
2020-06-05	0	3.500	3.500	3.530	3.480	3.570	1,902,267	6,713,159	3.5290	3.382	3.382	3.411	3.362	3.449	1,968,841	3.4097	-0.85%
2020-06-04	0	3.530	3.530	3.550	3.490	3.720	3,524,000	12,518,070	3.5522	3.411	3.411	3.430	3.372	3.594	3,647,331	3.4321	-3.55%
2020-06-03	0	3.660	3.650	3.660	3.570	3.730	2,519,000	9,232,950	3.6653	3.536	3.527	3.536	3.449	3.604	2,607,158	3.5414	0.27%
2020-06-02	0	3.650	3.630	3.650	3.510	3.650	1,564,000	5,594,160	3.5768	3.527	3.507	3.527	3.391	3.527	1,618,736	3.4559	4.30%
2020-06-01	0	3.600	3.590	3.600	3.500	3.610	2,786,000	9,917,460	3.5597	3.381	3.372	3.381	3.287	3.391	2,966,227	3.3435	3.45%
2020-05-29	0	3.480	3.470	3.510	3.440	3.530	1,200,000	4,181,690	3.4847	3.269	3.259	3.297	3.231	3.316	1,277,628	3.2730	0.29%
2020-05-28	0	3.470	3.470	3.480	3.400	3.610	3,633,000	12,612,060	3.4715	3.259	3.259	3.269	3.193	3.391	3,868,020	3.2606	-3.34%
2020-05-27	0	3.590	3.590	3.600	3.560	3.690	1,073,000	3,855,460	3.5932	3.372	3.372	3.381	3.344	3.466	1,142,413	3.3748	-2.97%
2020-05-26	0	3.700	3.690	3.700	3.670	3.750	1,042,000	3,856,360	3.7009	3.475	3.466	3.475	3.447	3.522	1,109,407	3.4761	0.00%
2020-05-25	0	3.700	3.700	3.720	3.470	3.720	2,199,000	7,958,690	3.6192	3.475	3.475	3.494	3.259	3.494	2,341,254	3.3993	2.78%
2020-05-22	0	3.600	3.590	3.620	3.570	3.890	5,592,000	20,721,190	3.7055	3.381	3.372	3.400	3.353	3.654	5,953,748	3.4804	-5.26%
2020-05-21	0	3.800	3.800	3.810	3.730	4.030	3,389,000	13,085,580	3.8612	3.569	3.569	3.579	3.503	3.785	3,608,236	3.6266	-5.00%
2020-05-20	0	4.000	4.000	4.010	3.940	4.030	2,335,000	9,323,105	3.9928	3.757	3.757	3.766	3.701	3.785	2,486,052	3.7502	-0.50%
2020-05-19	0	4.020	4.020	4.040	3.980	4.100	3,085,000	12,509,080	4.0548	3.776	3.776	3.795	3.738	3.851	3,284,570	3.8084	0.00%
2020-05-18	0	4.020	4.010	4.020	3.920	4.150	5,705,000	23,098,120	4.0488	3.776	3.766	3.776	3.682	3.898	6,074,058	3.8027	0.50%
2020-05-15	0	4.000	3.980	4.000	3.800	4.150	9,601,000	38,274,310	3.9865	3.757	3.738	3.757	3.569	3.898	10,222,092	3.7443	5.54%
2020-05-14	0	3.790	3.780	3.790	3.430	3.850	8,131,910	30,176,945	3.7109	3.560	3.550	3.560	3.222	3.616	8,657,966	3.4855	8.29%
2020-05-13	0	3.500	3.500	3.520	3.480	3.550	1,307,000	4,601,990	3.5210	3.287	3.287	3.306	3.269	3.334	1,391,550	3.3071	-1.69%
2020-05-12	0	3.560	3.550	3.570	3.450	3.570	1,618,000	5,691,120	3.5174	3.344	3.334	3.353	3.240	3.353	1,722,669	3.3037	1.71%
2020-05-11	0	3.500	3.490	3.500	3.460	3.650	2,842,000	10,103,130	3.5549	3.287	3.278	3.287	3.250	3.428	3,025,850	3.3389	-0.85%
2020-05-08	0	3.530	3.530	3.540	3.520	3.610	2,601,000	9,293,350	3.5730	3.316	3.316	3.325	3.306	3.391	2,769,260	3.3559	0.00%
2020-05-07	0	3.530	3.510	3.540	3.490	3.560	1,254,000	4,422,415	3.5266	3.316	3.297	3.325	3.278	3.344	1,335,122	3.3124	-0.84%
2020-05-06	0	3.560	3.550	3.560	3.440	3.570	3,362,000	11,828,590	3.5183	3.344	3.334	3.344	3.231	3.353	3,579,489	3.3045	2.01%
2020-05-05	0	3.490	3.490	3.520	3.440	3.560	1,190,000	4,166,100	3.5009	3.278	3.278	3.306	3.231	3.344	1,266,981	3.2882	0.00%
2020-05-04	0	3.490	3.450	3.490	3.400	3.610	3,960,600	13,759,705	3.4741	3.278	3.240	3.278	3.193	3.391	4,216,813	3.2631	-5.42%
2020-04-29	0	3.690	3.680	3.690	3.390	3.740	5,158,000	18,492,715	3.5852	3.466	3.456	3.466	3.184	3.513	5,491,673	3.3674	8.53%
2020-04-28	0	3.400	3.390	3.400	3.230	3.400	1,948,000	6,479,100	3.3260	3.193	3.184	3.193	3.034	3.193	2,074,017	3.1239	2.41%
2020-04-27	0	3.320	3.310	3.320	3.290	3.450	4,484,000	14,994,010	3.3439	3.118	3.109	3.118	3.090	3.240	4,774,071	3.1407	-2.64%
2020-04-24	0	3.410	3.370	3.410	3.280	3.460	8,152,000	27,251,570	3.3429	3.203	3.165	3.203	3.081	3.250	8,679,356	3.1398	-1.45%
2020-04-23	0	3.460	3.450	3.460	3.430	3.540	2,123,000	7,381,690	3.4770	3.250	3.240	3.250	3.222	3.325	2,260,338	3.2657	-1.42%
2020-04-22	0	3.510	3.490	3.510	3.410	3.560	2,449,551	8,530,358	3.4824	3.297	3.278	3.297	3.203	3.344	2,608,013	3.2708	-0.28%
2020-04-21	0	3.520	3.510	3.520	3.450	3.590	4,332,000	15,181,970	3.5046	3.306	3.297	3.306	3.240	3.372	4,612,239	3.2917	-1.40%
2020-04-20	0	3.570	3.550	3.570	3.370	3.570	8,853,000	30,998,470	3.5015	3.353	3.334	3.353	3.165	3.353	9,425,704	3.2887	6.57%
2020-04-17	0	3.350	3.340	3.350	3.310	3.430	2,169,000	7,311,070	3.3707	3.146	3.137	3.146	3.109	3.222	2,309,313	3.1659	0.00%
2020-04-16	0	3.350	3.350	3.360	3.220	3.350	1,328,000	4,337,780	3.2664	3.146	3.146	3.156	3.024	3.146	1,413,909	3.0679	1.52%
2020-04-15	0	3.300	3.270	3.300	3.280	3.470	2,175,000	7,350,980	3.3798	3.099	3.071	3.099	3.081	3.259	2,315,701	3.1744	-3.79%
2020-04-14	0	3.430	3.410	3.430	3.310	3.540	2,079,000	7,113,790	3.4217	3.222	3.203	3.222	3.109	3.325	2,213,491	3.2138	2.69%
2020-04-09	0	3.340	3.340	3.350	3.170	3.350	4,532,000	14,897,890	3.2873	3.137	3.137	3.146	2.977	3.146	4,825,177	3.0875	4.37%
2020-04-08	0	3.200	3.190	3.200	3.130	3.270	2,594,000	8,338,570	3.2146	3.006	2.996	3.006	2.940	3.071	2,761,807	3.0192	0.31%
2020-04-07	0	3.190	3.190	3.200	3.130	3.240	3,397,000	10,787,000	3.1754	2.996	2.996	3.006	2.940	3.043	3,616,753	2.9825	3.24%
2020-04-06	0	3.090	3.080	3.090	3.020	3.260	4,227,000	13,057,085	3.0890	2.902	2.893	2.902	2.837	3.062	4,500,446	2.9013	-4.33%
2020-04-03	0	3.230	3.220	3.240	3.210	3.330	1,580,970	5,162,915	3.2657	3.034	3.024	3.043	3.015	3.128	1,683,243	3.0672	-0.92%
2020-04-02	0	3.260	3.250	3.260	3.190	3.320	1,613,000	5,256,600	3.2589	3.062	3.053	3.062	2.996	3.118	1,717,346	3.0609	-0.31%
2020-04-01	0	3.270	3.260	3.270	3.200	3.390	5,704,000	18,836,530	3.3023	3.071	3.062	3.071	3.006	3.184	6,072,994	3.1017	2.19%
2020-03-31	0	3.200	3.200	3.210	3.150	3.330	7,629,000	24,388,270	3.1968	3.006	3.006	3.015	2.959	3.128	8,122,523	3.0025	-6.43%
2020-03-30	0	3.420	3.410	3.420	3.310	3.420	1,305,000	4,388,750	3.3630	3.212	3.203	3.212	3.109	3.212	1,389,421	3.1587	0.29%
2020-03-27	0	3.410	3.400	3.410	3.380	3.470	1,729,000	5,919,610	3.4237	3.203	3.193	3.203	3.175	3.259	1,840,850	3.2157	1.49%
2020-03-26	0	3.360	3.360	3.380	3.290	3.440	2,105,000	7,148,510	3.3960	3.156	3.156	3.175	3.090	3.231	2,241,173	3.1896	0.30%
2020-03-25	0	3.350	3.330	3.350	3.280	3.420	3,370,000	11,259,250	3.3410	3.146	3.128	3.146	3.081	3.212	3,588,006	3.1380	5.35%
2020-03-24	0	3.180	3.160	3.180	3.120	3.230	1,866,000	5,898,180	3.1609	2.987	2.968	2.987	2.930	3.034	1,986,712	2.9688	3.92%
2020-03-23	0	3.060	3.060	3.070	3.000	3.130	4,052,000	12,430,740	3.0678	2.874	2.874	2.883	2.818	2.940	4,314,125	2.8814	-5.85%
2020-03-20	0	3.250	3.250	3.270	3.100	3.270	4,151,000	13,241,400	3.1899	3.053	3.053	3.071	2.912	3.071	4,419,530	2.9961	3.83%
2020-03-19	0	3.130	3.110	3.130	2.980	3.290	5,331,000	16,355,310	3.0680	2.940	2.921	2.940	2.799	3.090	5,675,864	2.8816	-3.99%
2020-03-18	0	3.260	3.260	3.270	3.200	3.590	4,829,000	16,527,482	3.4225	3.062	3.062	3.071	3.006	3.372	5,141,390	3.2146	-6.86%
2020-03-17	0	3.500	3.500	3.510	3.430	3.640	4,126,000	14,403,640	3.4909	3.287	3.287	3.297	3.222	3.419	4,392,912	3.2788	-2.78%
2020-03-16	0	3.600	3.590	3.600	3.520	3.800	3,374,000	12,278,885	3.6393	3.381	3.372	3.381	3.306	3.569	3,592,265	3.4181	-4.76%
2020-03-13	0	3.780	3.750	3.780	3.490	3.820	5,994,000	21,791,470	3.6355	3.550	3.522	3.550	3.278	3.588	6,381,754	3.4147	-2.33%
2020-03-12	0	3.870	3.860	3.870	3.850	4.040	4,799,000	18,799,910	3.9175	3.635	3.625	3.635	3.616	3.795	5,109,449	3.6794	-5.61%
2020-03-11	0	4.100	4.100	4.110	3.960	4.170	2,248,000	9,201,000	4.0930	3.851	3.851	3.860	3.719	3.917	2,393,424	3.8443	1.99%
2020-03-10	0	4.020	4.020	4.030	3.910	4.090	4,040,000	16,193,260	4.0082	3.776	3.776	3.785	3.672	3.841	4,301,349	3.7647	-0.50%
2020-03-09	0	4.040	4.020	4.040	4.000	4.200	3,407,000	13,992,160	4.1069	3.795	3.776	3.795	3.757	3.945	3,627,400	3.8574	-6.05%
2020-03-06	0	4.300	4.300	4.310	4.230	4.330	1,860,880	7,969,017	4.2824	4.039	4.039	4.048	3.973	4.067	1,981,261	4.0222	-1.60%
2020-03-05	0	4.370	4.350	4.370	4.240	4.370	3,465,000	15,004,530	4.3303	4.104	4.086	4.104	3.982	4.104	3,689,152	4.0672	3.07%
2020-03-04	0	4.240	4.230	4.240	4.130	4.240	1,221,000	5,110,090	4.1852	3.982	3.973	3.982	3.879	3.982	1,299,987	3.9309	0.71%
2020-03-03	0	4.210	4.210	4.230	4.170	4.270	2,112,000	8,901,600	4.2148	3.954	3.954	3.973	3.917	4.011	2,248,626	3.9587	0.72%
2020-03-02	0	4.180	4.180	4.190	4.120	4.200	1,996,000	8,323,310	4.1700	3.926	3.926	3.935	3.870	3.945	2,125,122	3.9166	1.46%
2020-02-28	0	4.120	4.110	4.120	4.110	4.230	3,583,000	14,828,220	4.1385	3.870	3.860	3.870	3.860	3.973	3,814,785	3.8870	-4.19%
2020-02-27	0	4.300	4.290	4.300	4.160	4.300	2,073,000	8,780,810	4.2358	4.039	4.029	4.039	3.907	4.039	2,207,103	3.9784	1.65%
2020-02-26	0	4.230	4.230	4.240	4.180	4.310	1,445,000	6,136,910	4.2470	3.973	3.973	3.982	3.926	4.048	1,538,478	3.9890	-0.47%
2020-02-25	0	4.250	4.250	4.270	4.200	4.310	3,007,000	12,788,965	4.2531	3.992	3.992	4.011	3.945	4.048	3,201,524	3.9946	-1.62%
2020-02-24	0	4.320	4.300	4.320	4.250	4.350	3,082,000	13,216,830	4.2884	4.058	4.039	4.058	3.992	4.086	3,281,376	4.0278	-1.14%
2020-02-21	0	4.370	4.360	4.370	4.360	4.500	3,675,000	16,208,040	4.4104	4.104	4.095	4.104	4.095	4.227	3,912,737	4.1424	-2.89%
2020-02-20	0	4.500	4.500	4.510	4.370	4.550	3,741,000	16,662,850	4.4541	4.227	4.227	4.236	4.104	4.274	3,983,007	4.1835	0.90%
2020-02-19	0	4.460	4.460	4.480	4.420	4.620	4,860,940	22,028,578	4.5318	4.189	4.189	4.208	4.151	4.339	5,175,396	4.2564	0.68%
2020-02-18	0	4.430	4.430	4.450	4.400	4.530	2,914,000	13,001,010	4.4616	4.161	4.161	4.180	4.133	4.255	3,102,508	4.1905	-2.85%
2020-02-17	0	4.560	4.550	4.560	4.480	4.680	9,553,000	43,829,520	4.5880	4.283	4.274	4.283	4.208	4.396	10,170,987	4.3093	2.47%
2020-02-14	0	4.450	4.450	4.460	4.140	4.490	8,876,000	38,091,890	4.2916	4.180	4.180	4.189	3.888	4.217	9,450,191	4.0308	7.23%
2020-02-13	0	4.150	4.150	4.160	4.120	4.280	3,318,000	13,868,540	4.1798	3.898	3.898	3.907	3.870	4.020	3,532,643	3.9258	-1.43%
2020-02-12	0	4.210	4.210	4.220	4.110	4.260	5,088,016	21,343,227	4.1948	3.954	3.954	3.964	3.860	4.001	5,417,161	3.9399	1.94%
2020-02-11	0	4.130	4.120	4.130	3.880	4.180	6,009,000	24,385,730	4.0582	3.879	3.870	3.879	3.644	3.926	6,397,724	3.8116	6.99%
2020-02-10	0	3.860	3.850	3.860	3.760	3.870	2,430,000	9,269,920	3.8148	3.625	3.616	3.625	3.532	3.635	2,587,198	3.5830	-0.52%
2020-02-07	0	3.880	3.860	3.880	3.830	3.910	1,753,000	6,769,720	3.8618	3.644	3.625	3.644	3.597	3.672	1,866,402	3.6271	-0.26%
2020-02-06	0	3.890	3.880	3.890	3.800	3.920	2,688,000	10,409,940	3.8727	3.654	3.644	3.654	3.569	3.682	2,861,888	3.6374	1.83%
2020-02-05	0	3.820	3.810	3.820	3.790	3.890	3,264,000	12,508,100	3.8321	3.588	3.579	3.588	3.560	3.654	3,475,149	3.5993	0.53%
2020-02-04	0	3.800	3.800	3.820	3.740	3.860	4,699,328	17,890,628	3.8071	3.569	3.569	3.588	3.513	3.625	5,003,329	3.5757	1.33%
2020-02-03	0	3.750	3.720	3.750	3.600	3.850	4,095,616	15,227,870	3.7181	3.522	3.494	3.522	3.381	3.616	4,360,563	3.4922	1.90%
2020-01-31	0	3.680	3.680	3.690	3.630	3.790	1,565,000	5,799,170	3.7055	3.456	3.456	3.466	3.409	3.560	1,666,240	3.4804	1.94%
2020-01-30	0	3.610	3.610	3.620	3.600	3.910	5,800,000	21,626,080	3.7286	3.391	3.391	3.400	3.381	3.672	6,175,204	3.5021	-7.44%
2020-01-29	0	3.900	3.890	3.900	3.800	3.940	2,559,000	9,923,360	3.8778	3.663	3.654	3.663	3.569	3.701	2,724,543	3.6422	-3.70%
2020-01-24	0	4.050	4.020	4.050	3.970	4.080	786,000	3,145,220	4.0016	3.804	3.776	3.804	3.729	3.832	836,847	3.7584	-0.25%
2020-01-23	0	4.060	4.050	4.060	3.990	4.180	2,828,000	11,482,000	4.0601	3.813	3.804	3.813	3.748	3.926	3,010,944	3.8134	-4.47%
2020-01-22	0	4.250	4.230	4.250	4.160	4.260	1,425,000	5,988,989	4.2028	3.992	3.973	3.992	3.907	4.001	1,517,184	3.9474	0.71%
2020-01-21	0	4.220	4.220	4.230	4.200	4.430	2,884,820	12,349,783	4.2810	3.964	3.964	3.973	3.945	4.161	3,071,440	4.0208	-4.31%
2020-01-20	0	4.410	4.410	4.420	4.400	4.510	1,258,000	5,569,780	4.4275	4.142	4.142	4.151	4.133	4.236	1,339,380	4.1585	-1.34%
2020-01-17	0	4.470	4.470	4.510	4.450	4.580	3,816,000	17,187,090	4.5040	4.198	4.198	4.236	4.180	4.302	4,062,858	4.2303	-1.11%
2020-01-16	0	4.520	4.510	4.520	4.350	4.520	3,698,000	16,505,010	4.4632	4.245	4.236	4.245	4.086	4.245	3,937,225	4.1920	3.91%
2020-01-15	0	4.350	4.340	4.350	4.320	4.370	1,740,000	7,549,360	4.3387	4.086	4.076	4.086	4.058	4.104	1,852,561	4.0751	1.16%
2020-01-14	0	4.300	4.290	4.300	4.300	4.520	3,294,000	14,496,360	4.4008	4.039	4.029	4.039	4.039	4.245	3,507,090	4.1334	-2.93%
2020-01-13	0	4.430	4.420	4.430	4.310	4.470	4,417,000	19,531,060	4.4218	4.161	4.151	4.161	4.048	4.198	4,702,737	4.1531	2.31%
2020-01-10	0	4.330	4.330	4.340	4.180	4.340	3,292,000	14,097,860	4.2825	4.067	4.067	4.076	3.926	4.076	3,504,961	4.0223	2.36%
2020-01-09	0	4.230	4.220	4.230	4.140	4.230	1,741,000	7,293,510	4.1893	3.973	3.964	3.973	3.888	3.973	1,853,626	3.9347	2.67%
2020-01-08	0	4.120	4.110	4.120	4.090	4.180	1,946,000	8,027,340	4.1250	3.870	3.860	3.870	3.841	3.926	2,071,887	3.8744	-1.90%
2020-01-07	0	4.200	4.190	4.200	4.160	4.220	977,000	4,089,720	4.1860	3.945	3.935	3.945	3.907	3.964	1,040,202	3.9317	0.96%
2020-01-06	0	4.160	4.150	4.160	4.150	4.230	2,077,000	8,647,800	4.1636	3.907	3.898	3.907	3.898	3.973	2,211,362	3.9106	-1.65%
2020-01-03	0	4.230	4.210	4.230	4.210	4.350	2,098,000	8,937,360	4.2599	3.973	3.954	3.973	3.954	4.086	2,233,720	4.0011	-2.31%
2020-01-02	0	4.330	4.320	4.330	4.310	4.370	1,447,000	6,266,540	4.3307	4.067	4.058	4.067	4.048	4.104	1,540,607	4.0676	0.70%
2019-12-31	0	4.300	4.290	4.300	4.230	4.400	1,440,000	6,176,020	4.2889	4.039	4.029	4.039	3.973	4.133	1,533,154	4.0283	-0.69%
2019-12-30	0	4.330	4.320	4.330	4.170	4.330	3,093,000	13,210,560	4.2711	4.067	4.058	4.067	3.917	4.067	3,293,087	4.0116	3.10%
2019-12-27	0	4.200	4.180	4.200	4.150	4.220	1,783,690	7,474,306	4.1904	3.945	3.926	3.945	3.898	3.964	1,899,078	3.9358	1.20%
2019-12-24	0	4.150	4.150	4.160	4.130	4.190	737,000	3,055,490	4.1458	3.898	3.898	3.907	3.879	3.935	784,677	3.8939	-0.95%
2019-12-23	0	4.190	4.170	4.190	4.170	4.240	750,000	3,136,580	4.1821	3.935	3.917	3.935	3.917	3.982	798,518	3.9280	-0.71%
2019-12-20	0	4.220	4.220	4.230	4.210	4.240	867,716	3,663,324	4.2218	3.964	3.964	3.973	3.954	3.982	923,849	3.9653	-0.47%
2019-12-19	0	4.240	4.220	4.240	4.170	4.240	907,716	3,816,988	4.2050	3.982	3.964	3.982	3.917	3.982	966,436	3.9495	-0.24%
2019-12-18	0	4.250	4.230	4.250	4.220	4.300	678,000	2,877,255	4.2437	3.992	3.973	3.992	3.964	4.039	721,860	3.9859	0.00%
2019-12-17	0	4.250	4.240	4.250	4.200	4.260	1,305,000	5,535,310	4.2416	3.992	3.982	3.992	3.945	4.001	1,389,421	3.9839	1.19%
2019-12-16	0	4.200	4.200	4.210	4.160	4.230	1,382,392	5,792,335	4.1901	3.945	3.945	3.954	3.907	3.973	1,471,819	3.9355	-0.24%
2019-12-13	0	4.210	4.190	4.210	4.180	4.280	2,128,000	8,986,010	4.2227	3.954	3.935	3.954	3.926	4.020	2,265,661	3.9662	-0.71%
2019-12-12	0	4.240	4.220	4.240	4.210	4.290	2,381,370	10,118,786	4.2491	3.982	3.964	3.982	3.954	4.029	2,535,422	3.9910	0.47%
2019-12-11	0	4.220	4.210	4.220	4.170	4.230	3,330,000	13,964,000	4.1934	3.964	3.954	3.964	3.917	3.973	3,545,419	3.9386	1.20%
2019-12-10	0	4.170	4.160	4.170	4.160	4.330	2,552,000	10,786,740	4.2268	3.917	3.907	3.917	3.907	4.067	2,717,090	3.9700	-4.36%
2019-12-09	0	4.360	4.350	4.360	4.330	4.430	1,500,000	6,578,500	4.3857	4.095	4.086	4.095	4.067	4.161	1,597,036	4.1192	-0.46%
2019-12-06	0	4.380	4.360	4.380	4.330	4.430	1,708,500	7,456,989	4.3646	4.114	4.095	4.114	4.067	4.161	1,819,023	4.0994	1.15%
2019-12-05	0	4.330	4.320	4.330	4.300	4.360	3,037,000	13,117,560	4.3192	4.067	4.058	4.067	4.039	4.095	3,233,465	4.0568	1.17%
2019-12-04	0	4.280	4.260	4.280	4.240	4.350	2,382,000	10,149,200	4.2608	4.020	4.001	4.020	3.982	4.086	2,536,092	4.0019	-1.83%
2019-12-03	0	4.360	4.350	4.360	4.310	4.380	818,000	3,560,010	4.3521	4.095	4.086	4.095	4.048	4.114	870,917	4.0877	0.23%
2019-12-02	0	4.350	4.350	4.370	4.280	4.390	1,892,000	8,199,000	4.3335	4.086	4.086	4.104	4.020	4.123	2,014,394	4.0702	0.00%
2019-11-29	0	4.350	4.330	4.350	4.310	4.430	2,345,900	10,188,250	4.3430	4.086	4.067	4.086	4.048	4.161	2,497,657	4.0791	-2.47%
2019-11-28	0	4.460	4.450	4.460	4.400	4.500	1,453,000	6,475,180	4.4564	4.189	4.180	4.189	4.133	4.227	1,546,995	4.1857	-0.22%
2019-11-27	0	4.470	4.470	4.480	4.440	4.640	2,453,000	10,975,390	4.4743	4.198	4.198	4.208	4.170	4.358	2,611,685	4.2024	-2.61%
2019-11-26	0	4.590	4.540	4.590	4.500	4.590	2,154,000	9,842,730	4.5695	4.311	4.264	4.311	4.227	4.311	2,293,343	4.2919	0.88%
2019-11-25	0	4.550	4.530	4.550	4.500	4.570	1,268,000	5,754,160	4.5380	4.274	4.255	4.274	4.227	4.292	1,350,027	4.2623	1.34%
2019-11-22	0	4.490	4.490	4.500	4.470	4.580	1,466,425	6,595,247	4.4975	4.217	4.217	4.227	4.198	4.302	1,561,289	4.2242	-0.88%
2019-11-21	0	4.530	4.510	4.530	4.480	4.570	1,447,000	6,539,860	4.5196	4.255	4.236	4.255	4.208	4.292	1,540,607	4.2450	-1.31%
2019-11-20	0	4.590	4.590	4.600	4.590	4.710	2,111,000	9,756,170	4.6216	4.311	4.311	4.321	4.311	4.424	2,247,561	4.3408	-1.71%
2019-11-19	0	4.670	4.670	4.680	4.500	4.750	5,285,524	24,752,611	4.6831	4.386	4.386	4.396	4.227	4.461	5,627,446	4.3986	2.41%
2019-11-18	0	4.560	4.550	4.560	4.460	4.600	2,605,910	11,805,178	4.5302	4.283	4.274	4.283	4.189	4.321	2,774,487	4.2549	2.47%
2019-11-15	0	4.450	4.450	4.470	4.450	4.550	1,894,970	8,483,927	4.4771	4.180	4.180	4.198	4.180	4.274	2,017,556	4.2051	-1.33%
2019-11-14	0	4.510	4.500	4.510	4.480	4.580	3,505,000	15,804,750	4.5092	4.236	4.227	4.236	4.208	4.302	3,731,740	4.2352	0.22%
2019-11-13	0	4.500	4.490	4.500	4.460	4.640	3,808,000	17,189,920	4.5142	4.227	4.217	4.227	4.189	4.358	4,054,341	4.2399	-2.81%
2019-11-12	0	4.630	4.620	4.630	4.400	4.710	7,372,000	33,686,670	4.5695	4.349	4.339	4.349	4.133	4.424	7,848,897	4.2919	5.23%
2019-11-11	0	4.400	4.400	4.410	4.380	4.580	3,797,000	16,815,050	4.4285	4.133	4.133	4.142	4.114	4.302	4,042,629	4.1594	-3.72%
2019-11-08	0	4.570	4.570	4.580	4.530	4.680	4,533,000	20,774,530	4.5830	4.292	4.292	4.302	4.255	4.396	4,826,241	4.3045	-2.14%
2019-11-07	0	4.670	4.650	4.670	4.560	4.730	4,500,000	20,965,550	4.6590	4.386	4.367	4.386	4.283	4.443	4,791,107	4.3759	0.21%
2019-11-06	0	4.660	4.650	4.660	4.370	4.770	9,969,000	46,055,720	4.6199	4.377	4.367	4.377	4.104	4.480	10,613,898	4.3392	6.15%
2019-11-05	0	4.390	4.390	4.410	4.370	4.480	4,718,000	20,862,160	4.4218	4.123	4.123	4.142	4.104	4.208	5,023,209	4.1532	-1.57%
2019-11-04	0	4.460	4.460	4.470	4.420	4.530	5,164,019	23,110,534	4.4753	4.189	4.189	4.198	4.151	4.255	5,498,081	4.2034	0.00%
2019-11-01	0	4.460	4.460	4.470	4.390	4.490	3,623,000	16,088,950	4.4408	4.189	4.189	4.198	4.123	4.217	3,857,373	4.1710	0.22%
2019-10-31	0	4.450	4.450	4.460	4.250	4.460	8,224,000	36,100,590	4.3897	4.180	4.180	4.189	3.992	4.189	8,756,013	4.1229	4.22%
2019-10-30	0	4.270	4.270	4.280	4.230	4.310	5,247,001	22,412,564	4.2715	4.011	4.011	4.020	3.973	4.048	5,586,431	4.0120	1.43%
2019-10-29	0	4.210	4.210	4.230	4.170	4.250	2,382,000	9,997,430	4.1971	3.954	3.954	3.973	3.917	3.992	2,536,092	3.9421	0.24%
2019-10-28	0	4.200	4.190	4.200	4.160	4.280	3,041,000	12,795,290	4.2076	3.945	3.935	3.945	3.907	4.020	3,237,723	3.9519	-0.24%
2019-10-25	0	4.210	4.200	4.210	4.170	4.250	3,532,000	14,869,790	4.2100	3.954	3.945	3.954	3.917	3.992	3,760,486	3.9542	0.48%
2019-10-24	0	4.190	4.170	4.190	4.070	4.200	4,125,300	17,103,595	4.1460	3.935	3.917	3.935	3.823	3.945	4,392,167	3.8941	4.23%
2019-10-23	0	4.020	4.010	4.020	3.930	4.070	3,750,000	14,967,970	3.9915	3.776	3.766	3.776	3.691	3.823	3,992,589	3.7489	0.50%
2019-10-22	0	4.000	3.990	4.000	3.970	4.240	4,337,000	17,639,560	4.0672	3.757	3.748	3.757	3.729	3.982	4,617,562	3.8201	-5.21%
2019-10-21	0	4.220	4.210	4.220	4.180	4.320	3,389,928	14,279,601	4.2124	3.964	3.954	3.964	3.926	4.058	3,609,224	3.9564	-1.63%
2019-10-18	0	4.290	4.290	4.310	4.190	4.380	8,760,000	37,707,600	4.3045	4.029	4.029	4.048	3.935	4.114	9,326,687	4.0430	2.63%
2019-10-17	0	4.180	4.170	4.180	4.110	4.220	2,144,000	8,943,270	4.1713	3.926	3.917	3.926	3.860	3.964	2,282,696	3.9179	0.00%
2019-10-16	0	4.180	4.180	4.190	4.100	4.260	3,042,000	12,789,980	4.2045	3.926	3.926	3.935	3.851	4.001	3,238,788	3.9490	0.97%
2019-10-15	0	4.140	4.130	4.140	4.070	4.190	2,867,000	11,816,660	4.1216	3.888	3.879	3.888	3.823	3.935	3,052,467	3.8712	-0.48%
2019-10-14	0	4.160	4.150	4.160	4.100	4.190	1,633,970	6,765,677	4.1406	3.907	3.898	3.907	3.851	3.935	1,739,672	3.8891	1.46%
2019-10-11	0	4.100	4.090	4.100	3.930	4.180	4,620,000	18,925,620	4.0965	3.851	3.841	3.851	3.691	3.926	4,918,869	3.8476	4.59%
2019-10-10	0	3.920	3.920	3.950	3.920	3.980	1,545,801	6,091,721	3.9408	3.682	3.682	3.710	3.682	3.738	1,645,799	3.7014	-0.76%
2019-10-09	0	3.950	3.950	3.960	3.930	4.010	1,561,391	6,180,158	3.9581	3.710	3.710	3.719	3.691	3.766	1,662,398	3.7176	0.25%
2019-10-08	0	3.940	3.930	3.940	3.930	4.070	2,774,000	11,079,970	3.9942	3.701	3.691	3.701	3.691	3.823	2,953,451	3.7515	-1.75%
2019-10-04	0	4.010	4.000	4.010	3.970	4.130	3,965,000	16,046,370	4.0470	3.766	3.757	3.766	3.729	3.879	4,221,497	3.8011	1.01%
2019-10-03	0	3.970	3.950	3.970	3.730	3.970	2,765,000	10,696,700	3.8686	3.729	3.710	3.729	3.503	3.729	2,943,869	3.6336	4.75%
2019-10-02	0	3.790	3.780	3.790	3.770	3.920	3,649,000	13,890,120	3.8066	3.560	3.550	3.560	3.541	3.682	3,885,055	3.5753	-3.07%
2019-09-30	0	3.910	3.900	3.910	3.900	4.020	1,364,939	5,391,635	3.9501	3.672	3.663	3.672	3.663	3.776	1,453,237	3.7101	-2.01%
2019-09-27	0	3.990	3.990	4.010	3.930	4.020	932,000	3,708,320	3.9789	3.748	3.748	3.766	3.691	3.776	992,291	3.7371	0.50%
2019-09-26	0	3.970	3.970	3.990	3.960	4.110	4,058,251	16,325,416	4.0228	3.729	3.729	3.748	3.719	3.860	4,320,781	3.7783	-1.49%
2019-09-25	0	4.030	4.030	4.040	4.010	4.080	1,412,000	5,693,650	4.0323	3.785	3.785	3.795	3.766	3.832	1,503,343	3.7873	-1.47%
2019-09-24	0	4.090	4.080	4.090	4.050	4.130	1,392,000	5,670,980	4.0740	3.841	3.832	3.841	3.804	3.879	1,482,049	3.8264	0.00%
2019-09-23	0	4.090	4.080	4.090	4.070	4.150	1,014,000	4,149,680	4.0924	3.841	3.832	3.841	3.823	3.898	1,079,596	3.8437	-1.45%
2019-09-20	0	4.150	4.130	4.150	4.080	4.180	4,394,555	18,151,193	4.1304	3.898	3.879	3.898	3.832	3.926	4,678,840	3.8794	-1.19%
2019-09-19	0	4.200	4.180	4.200	4.180	4.260	1,621,000	6,810,865	4.2016	3.945	3.926	3.945	3.926	4.001	1,725,863	3.9464	-0.71%
2019-09-18	0	4.230	4.220	4.230	4.190	4.270	1,751,000	7,420,550	4.2379	3.973	3.964	3.973	3.935	4.011	1,864,273	3.9804	1.44%
2019-09-17	0	4.170	4.160	4.170	4.140	4.230	2,282,000	9,526,655	4.1747	3.917	3.907	3.917	3.888	3.973	2,429,623	3.9210	-1.18%
2019-09-16	0	4.220	4.220	4.230	4.180	4.320	3,328,000	14,000,890	4.2070	3.964	3.964	3.973	3.926	4.058	3,543,289	3.9514	-1.86%
2019-09-13	0	4.300	4.300	4.310	4.220	4.340	2,855,000	12,223,740	4.2815	4.039	4.039	4.048	3.964	4.076	3,039,691	4.0214	2.14%
2019-09-12	0	4.210	4.210	4.220	4.200	4.290	2,126,000	8,991,790	4.2294	3.954	3.954	3.964	3.945	4.029	2,263,532	3.9725	-0.71%
2019-09-11	0	4.240	4.220	4.240	4.180	4.270	1,593,000	6,731,770	4.2258	3.982	3.964	3.982	3.926	4.011	1,696,052	3.9691	0.00%
2019-09-10	0	4.240	4.230	4.240	4.190	4.270	1,551,000	6,542,390	4.2182	3.982	3.973	3.982	3.935	4.011	1,651,335	3.9619	-0.47%
2019-09-09	0	4.260	4.260	4.270	4.240	4.320	1,982,522	8,477,008	4.2759	4.001	4.001	4.011	3.982	4.058	2,110,772	4.0161	-0.70%
2019-09-06	0	4.290	4.280	4.290	4.170	4.320	3,552,000	15,181,440	4.2741	4.029	4.020	4.029	3.917	4.058	3,781,780	4.0144	2.39%
2019-09-05	0	4.190	4.190	4.200	4.130	4.260	5,094,000	21,350,250	4.1913	3.935	3.935	3.945	3.879	4.001	5,423,533	3.9366	0.48%
2019-09-04	0	4.170	4.150	4.170	4.080	4.200	4,083,000	16,953,983	4.1523	3.917	3.898	3.917	3.832	3.945	4,347,131	3.9000	2.46%
2019-09-03	0	4.070	4.070	4.080	4.020	4.250	5,154,354	20,999,303	4.0741	3.823	3.823	3.832	3.776	3.992	5,487,791	3.8265	-2.63%
2019-09-02	0	4.180	4.180	4.200	4.110	4.360	2,049,028	8,604,128	4.1991	3.926	3.926	3.945	3.860	4.095	2,181,580	3.9440	1.21%
2019-08-30	0	4.130	4.120	4.130	4.110	4.230	3,607,000	14,992,620	4.1565	3.879	3.870	3.879	3.860	3.973	3,840,338	3.9040	-1.20%
2019-08-29	0	4.180	4.170	4.180	4.050	4.230	5,277,076	21,978,885	4.1650	3.926	3.917	3.926	3.804	3.973	5,618,452	3.9119	3.47%
2019-08-28	0	4.040	4.040	4.050	4.010	4.140	3,305,386	13,394,722	4.0524	3.795	3.795	3.804	3.766	3.888	3,519,213	3.8062	-1.94%
2019-08-27	0	4.120	4.120	4.130	4.090	4.220	2,334,032	9,697,603	4.1549	3.870	3.870	3.879	3.841	3.964	2,485,021	3.9024	-0.24%
2019-08-26	0	4.130	4.130	4.140	3.980	4.160	5,941,468	24,223,476	4.0770	3.879	3.879	3.888	3.738	3.907	6,325,824	3.8293	-3.28%
2019-08-23	0	4.270	4.260	4.270	4.250	4.470	8,312,000	36,199,540	4.3551	4.011	4.001	4.011	3.992	4.198	8,849,706	4.0905	-4.47%
2019-08-22	0	4.470	4.450	4.470	4.390	4.560	7,267,000	32,492,535	4.4712	4.198	4.180	4.198	4.123	4.283	7,737,105	4.1996	-0.22%
2019-08-21	0	4.480	4.480	4.500	4.460	4.830	20,338,000	92,784,970	4.5621	4.208	4.208	4.227	4.189	4.537	21,653,672	4.2850	-10.76%
2019-08-20	0	5.020	5.020	5.030	4.900	5.080	3,044,000	15,250,580	5.0100	4.715	4.715	4.724	4.602	4.771	3,240,917	4.7056	1.83%
2019-08-19	0	4.930	4.930	4.940	4.860	4.980	3,265,000	16,104,475	4.9325	4.630	4.630	4.640	4.565	4.677	3,476,214	4.6328	3.57%
2019-08-16	0	4.760	4.760	4.770	4.660	4.860	1,223,000	5,829,030	4.7662	4.471	4.471	4.480	4.377	4.565	1,302,116	4.4766	0.63%
2019-08-15	0	4.730	4.720	4.730	4.560	4.770	1,658,198	7,760,148	4.6799	4.443	4.433	4.443	4.283	4.480	1,765,467	4.3955	0.42%
2019-08-14	0	4.710	4.700	4.710	4.650	4.780	2,438,386	11,491,206	4.7126	4.424	4.414	4.424	4.367	4.490	2,596,126	4.4263	1.07%
2019-08-13	0	4.660	4.650	4.660	4.590	4.780	3,347,353	15,594,117	4.6586	4.377	4.367	4.377	4.311	4.490	3,563,894	4.3756	-3.12%
2019-08-12	0	4.810	4.800	4.810	4.790	4.890	1,620,000	7,816,500	4.8250	4.518	4.508	4.518	4.499	4.593	1,724,798	4.5318	-1.43%
2019-08-09	0	4.880	4.880	4.890	4.850	5.060	2,391,000	11,728,220	4.9052	4.583	4.583	4.593	4.555	4.753	2,545,675	4.6071	-1.81%
2019-08-08	0	4.970	4.970	4.980	4.840	5.030	2,479,000	12,265,700	4.9478	4.668	4.668	4.677	4.546	4.724	2,639,367	4.6472	1.22%
2019-08-07	0	4.910	4.900	4.910	4.780	4.920	1,947,000	9,429,490	4.8431	4.612	4.602	4.612	4.490	4.621	2,072,952	4.5488	1.87%
2019-08-06	0	4.820	4.820	4.840	4.510	4.870	3,775,000	17,759,680	4.7046	4.527	4.527	4.546	4.236	4.574	4,019,206	4.4187	0.00%
2019-08-05	0	4.820	4.820	4.830	4.800	5.050	3,375,000	16,580,870	4.9129	4.527	4.527	4.537	4.508	4.743	3,593,330	4.6143	-5.68%
2019-08-02	0	5.110	5.100	5.110	5.010	5.150	4,300,000	21,825,430	5.0757	4.800	4.790	4.800	4.706	4.837	4,578,168	4.7673	-2.11%
2019-08-01	0	5.220	5.220	5.230	5.190	5.400	4,650,000	24,518,480	5.2728	4.903	4.903	4.912	4.875	5.072	4,950,810	4.9524	-3.51%
2019-07-31	0	5.410	5.410	5.420	5.360	5.550	2,143,000	11,597,890	5.4120	5.081	5.081	5.091	5.034	5.213	2,281,631	5.0832	-2.87%
2019-07-30	0	5.570	5.570	5.580	5.510	5.680	1,061,000	5,939,030	5.5976	5.232	5.232	5.241	5.175	5.335	1,129,636	5.2575	-0.89%
2019-07-29	0	5.620	5.620	5.630	5.550	5.730	2,421,000	13,648,810	5.6377	5.279	5.279	5.288	5.213	5.382	2,577,615	5.2951	-1.06%
2019-07-26	0	5.680	5.680	5.690	5.660	5.830	2,847,000	16,314,170	5.7303	5.335	5.335	5.344	5.316	5.476	3,031,173	5.3821	-2.57%
2019-07-25	0	5.830	5.820	5.830	5.550	5.840	3,324,850	19,000,158	5.7146	5.476	5.466	5.476	5.213	5.485	3,539,936	5.3674	4.86%
2019-07-24	0	5.560	5.560	5.570	5.550	5.650	2,485,000	13,910,150	5.5976	5.222	5.222	5.232	5.213	5.307	2,645,755	5.2575	0.18%
2019-07-23	0	5.550	5.550	5.560	5.520	5.760	5,424,000	30,346,260	5.5948	5.213	5.213	5.222	5.185	5.410	5,774,880	5.2549	-2.63%
2019-07-22	0	5.700	5.690	5.700	5.600	6.020	15,410,970	90,244,923	5.8559	5.354	5.344	5.354	5.260	5.654	16,407,911	5.5001	4.59%
2019-07-19	0	5.450	5.450	5.460	5.390	5.530	3,213,880	17,548,537	5.4602	5.119	5.119	5.128	5.063	5.194	3,421,787	5.1285	0.74%
2019-07-18	0	5.410	5.400	5.410	5.380	5.540	2,385,000	13,001,840	5.4515	5.081	5.072	5.081	5.053	5.203	2,539,286	5.1203	-1.81%
2019-07-17	0	5.510	5.510	5.520	5.500	5.660	2,620,880	14,599,597	5.5705	5.175	5.175	5.185	5.166	5.316	2,790,426	5.2320	-2.65%
2019-07-16	0	5.660	5.660	5.670	5.640	5.790	2,629,670	15,041,398	5.7199	5.316	5.316	5.325	5.297	5.438	2,799,784	5.3723	0.35%
2019-07-15	0	5.640	5.640	5.660	5.640	5.880	3,014,000	17,251,020	5.7236	5.297	5.297	5.316	5.297	5.523	3,208,977	5.3759	-3.26%
2019-07-12	0	5.830	5.820	5.830	5.600	5.830	5,557,000	31,970,335	5.7532	5.476	5.466	5.476	5.260	5.476	5,916,484	5.4036	3.55%
2019-07-11	0	5.630	5.630	5.640	5.460	5.770	6,469,971	36,524,593	5.6452	5.288	5.288	5.297	5.128	5.419	6,888,516	5.3022	2.93%
2019-07-10	0	5.470	5.450	5.470	5.290	5.480	3,075,000	16,588,100	5.3945	5.138	5.119	5.138	4.969	5.147	3,273,923	5.0667	4.19%
2019-07-09	0	5.250	5.250	5.260	5.170	5.420	3,397,000	17,864,460	5.2589	4.931	4.931	4.940	4.856	5.091	3,616,753	4.9394	-2.42%
2019-07-08	0	5.380	5.380	5.390	5.300	5.580	2,348,092	12,660,933	5.3920	5.053	5.053	5.063	4.978	5.241	2,499,991	5.0644	-3.24%
2019-07-05	0	5.560	5.550	5.560	5.350	5.590	4,318,000	23,695,730	5.4877	5.222	5.213	5.222	5.025	5.250	4,597,333	5.1542	-0.18%
2019-07-04	0	5.570	5.570	5.580	5.530	5.790	2,993,000	16,870,650	5.6367	5.232	5.232	5.241	5.194	5.438	3,186,618	5.2942	-1.94%
2019-07-03	0	5.680	5.660	5.680	5.400	5.730	6,390,746	35,818,622	5.6048	5.335	5.316	5.335	5.072	5.382	6,804,166	5.2642	4.99%
2019-07-02	0	5.410	5.410	5.420	5.260	5.470	3,510,850	18,917,970	5.3884	5.081	5.081	5.091	4.940	5.138	3,737,968	5.0610	3.84%
2019-06-28	0	5.210	5.200	5.210	5.170	5.270	1,171,850	6,098,087	5.2038	4.893	4.884	4.893	4.856	4.950	1,247,657	4.8876	-1.14%
2019-06-27	0	5.270	5.260	5.280	5.200	5.440	2,503,850	13,218,193	5.2791	4.950	4.940	4.959	4.884	5.109	2,665,825	4.9584	-1.68%
2019-06-26	0	5.360	5.340	5.360	5.280	5.500	3,695,000	19,869,555	5.3774	5.034	5.016	5.034	4.959	5.166	3,934,031	5.0507	-0.56%
2019-06-25	0	5.390	5.380	5.390	5.150	5.410	6,831,910	36,238,985	5.3044	5.063	5.053	5.063	4.837	5.081	7,273,869	4.9821	2.86%
2019-06-24	0	5.240	5.220	5.240	4.970	5.270	3,735,382	19,410,605	5.1964	4.922	4.903	4.922	4.668	4.950	3,977,025	4.8807	5.22%
2019-06-21	0	4.980	4.980	4.990	4.870	5.110	2,349,000	11,679,205	4.9720	4.677	4.677	4.687	4.574	4.800	2,500,958	4.6699	-0.99%
2019-06-20	0	5.030	5.030	5.040	4.860	5.110	2,950,970	14,824,060	5.0235	4.724	4.724	4.734	4.565	4.800	3,141,869	4.7182	2.65%
2019-06-19	0	4.900	4.870	4.900	4.790	4.960	3,637,000	17,734,060	4.8760	4.602	4.574	4.602	4.499	4.659	3,872,279	4.5797	3.59%
2019-06-18	0	4.730	4.730	4.740	4.580	4.730	1,039,820	4,828,854	4.6439	4.443	4.443	4.452	4.302	4.443	1,107,086	4.3618	2.16%
2019-06-17	0	4.630	4.600	4.630	4.530	4.720	1,313,000	6,063,810	4.6183	4.349	4.321	4.349	4.255	4.433	1,397,938	4.3377	-1.07%
2019-06-14	0	4.680	4.650	4.680	4.590	4.760	1,362,000	6,349,960	4.6622	4.396	4.367	4.396	4.311	4.471	1,450,108	4.3790	-1.06%
2019-06-13	0	4.730	4.730	4.750	4.590	4.770	1,983,000	9,278,732	4.6791	4.443	4.443	4.461	4.311	4.480	2,111,281	4.3948	0.64%
2019-06-12	0	4.700	4.690	4.700	4.660	4.860	1,230,000	5,822,680	4.7339	4.414	4.405	4.414	4.377	4.565	1,309,569	4.4463	-2.89%
2019-06-11	0	4.840	4.840	4.870	4.660	4.970	3,221,853	15,730,126	4.8823	4.546	4.546	4.574	4.377	4.668	3,430,276	4.5857	2.11%
2019-06-10	0	4.740	4.730	4.740	4.670	4.750	798,003	3,772,173	4.7270	4.452	4.443	4.452	4.386	4.461	849,626	4.4398	1.72%
2019-06-06	0	4.660	4.630	4.660	4.550	4.720	1,312,970	6,118,717	4.6602	4.377	4.349	4.377	4.274	4.433	1,397,906	4.3771	1.97%
2019-06-05	0	4.570	4.540	4.570	4.520	4.650	930,000	4,255,915	4.5763	4.292	4.264	4.292	4.245	4.367	990,162	4.2982	1.33%
2019-06-04	0	4.510	4.500	4.520	4.490	4.650	1,351,910	6,129,592	4.5340	4.236	4.227	4.245	4.217	4.367	1,439,366	4.2585	-1.31%
2019-06-03	0	4.570	4.570	4.580	4.520	4.670	1,440,000	6,584,430	4.5725	4.292	4.292	4.302	4.245	4.386	1,533,154	4.2947	-0.65%
2019-05-31	0	4.600	4.600	4.620	4.590	4.790	1,708,000	8,038,420	4.7063	4.321	4.321	4.339	4.311	4.499	1,818,491	4.4204	-1.71%
2019-05-30	0	4.680	4.640	4.680	4.520	4.770	2,449,000	11,395,970	4.6533	4.396	4.358	4.396	4.245	4.480	2,607,427	4.3706	1.96%
2019-05-29	0	4.590	4.590	4.600	4.420	4.620	1,313,000	5,980,285	4.5547	4.311	4.311	4.321	4.151	4.339	1,397,938	4.2779	2.91%
2019-05-28	0	4.460	4.460	4.520	4.440	4.560	1,722,000	7,728,180	4.4879	4.189	4.189	4.245	4.170	4.283	1,833,397	4.2152	-0.89%
2019-05-27	0	4.500	4.480	4.500	4.380	4.520	841,000	3,740,580	4.4478	4.227	4.208	4.227	4.114	4.245	895,405	4.1775	0.00%
2019-05-24	0	4.500	4.500	4.510	4.410	4.520	1,285,000	5,749,700	4.4745	4.227	4.227	4.236	4.142	4.245	1,368,127	4.2026	1.81%
2019-05-23	0	4.600	4.590	4.600	4.480	4.790	4,061,000	18,749,250	4.6169	4.151	4.142	4.151	4.043	4.323	4,499,786	4.1667	-5.15%
2019-05-22	0	4.850	4.820	4.850	4.800	4.960	1,036,000	5,050,730	4.8752	4.377	4.350	4.377	4.332	4.476	1,147,939	4.3998	0.62%
2019-05-21	0	4.820	4.810	4.820	4.710	4.890	1,244,819	5,988,334	4.8106	4.350	4.341	4.350	4.251	4.413	1,379,320	4.3415	1.69%
2019-05-20	0	4.740	4.730	4.740	4.710	5.080	2,594,000	12,420,355	4.7881	4.278	4.269	4.278	4.251	4.585	2,874,278	4.3212	-5.95%
2019-05-17	0	5.040	5.010	5.040	4.990	5.320	3,216,000	16,407,780	5.1019	4.549	4.521	4.549	4.503	4.801	3,563,485	4.6044	-4.55%
2019-05-16	0	5.280	5.270	5.280	5.000	5.310	2,701,000	14,093,860	5.2180	4.765	4.756	4.765	4.512	4.792	2,992,840	4.7092	4.97%
2019-05-15	0	5.030	5.030	5.060	4.940	5.090	1,091,772	5,491,324	5.0297	4.540	4.540	4.567	4.458	4.594	1,209,737	4.5393	2.24%
2019-05-14	0	4.920	4.920	4.930	4.860	5.050	2,283,000	11,251,990	4.9286	4.440	4.440	4.449	4.386	4.558	2,529,675	4.4480	-3.53%
2019-05-10	0	5.100	5.080	5.100	4.980	5.190	2,781,000	14,202,610	5.1070	4.603	4.585	4.603	4.494	4.684	3,081,484	4.6090	2.20%
2019-05-09	0	4.990	4.980	4.990	4.950	5.190	4,380,000	22,027,580	5.0291	4.503	4.494	4.503	4.467	4.684	4,853,254	4.5387	-4.22%
2019-05-08	0	5.210	5.200	5.210	5.170	5.480	3,586,164	19,060,758	5.3151	4.702	4.693	4.702	4.666	4.946	3,973,645	4.7968	-5.27%
2019-05-07	0	5.500	5.480	5.500	5.410	5.520	1,336,203	7,321,654	5.4794	4.964	4.946	4.964	4.882	4.982	1,480,578	4.9451	1.29%
2019-05-06	0	5.430	5.430	5.460	5.400	5.700	3,564,000	19,581,560	5.4943	4.901	4.901	4.928	4.873	5.144	3,949,086	4.9585	-7.65%
2019-05-03	0	5.880	5.870	5.880	5.790	5.930	1,081,000	6,345,601	5.8701	5.307	5.298	5.307	5.225	5.352	1,197,801	5.2977	-0.34%
2019-05-02	0	5.900	5.900	5.910	5.750	5.910	1,248,120	7,314,292	5.8602	5.325	5.325	5.334	5.189	5.334	1,382,978	5.2888	3.33%
2019-04-30	0	5.710	5.670	5.710	5.670	5.880	1,895,296	10,871,053	5.7358	5.153	5.117	5.153	5.117	5.307	2,100,080	5.1765	-2.89%
2019-04-29	0	5.880	5.830	5.880	5.810	5.940	1,379,438	8,090,199	5.8649	5.307	5.262	5.307	5.243	5.361	1,528,485	5.2930	1.38%
2019-04-26	0	5.800	5.760	5.800	5.680	5.820	2,482,757	14,360,130	5.7839	5.234	5.198	5.234	5.126	5.252	2,751,016	5.2199	1.22%
2019-04-25	0	5.730	5.710	5.730	5.700	5.920	1,900,000	11,018,410	5.7992	5.171	5.153	5.171	5.144	5.343	2,105,293	5.2337	-2.72%
2019-04-24	0	5.890	5.890	5.910	5.760	5.930	2,650,000	15,444,930	5.8283	5.316	5.316	5.334	5.198	5.352	2,936,329	5.2599	1.90%
2019-04-23	0	5.780	5.780	5.830	5.760	6.000	1,786,664	10,418,921	5.8315	5.216	5.216	5.262	5.198	5.415	1,979,711	5.2628	-1.53%
2019-04-18	0	5.870	5.860	5.870	5.700	5.930	2,018,000	11,786,800	5.8408	5.298	5.289	5.298	5.144	5.352	2,236,042	5.2713	1.38%
2019-04-17	0	5.790	5.780	5.810	5.640	5.880	3,782,000	21,784,263	5.7600	5.225	5.216	5.243	5.090	5.307	4,190,640	5.1983	-1.53%
2019-04-16	0	5.880	5.870	5.890	5.760	5.960	2,744,000	16,090,800	5.8640	5.307	5.298	5.316	5.198	5.379	3,040,486	5.2922	-0.17%
2019-04-15	0	5.890	5.890	5.960	5.850	6.100	3,890,000	23,254,740	5.9781	5.316	5.316	5.379	5.280	5.505	4,310,310	5.3951	-2.32%
2019-04-12	0	6.030	6.010	6.030	5.820	6.030	1,306,910	7,804,477	5.9717	5.442	5.424	5.442	5.252	5.442	1,448,120	5.3894	2.55%
2019-04-11	0	5.880	5.880	5.910	5.800	6.180	3,559,353	21,202,416	5.9568	5.307	5.307	5.334	5.234	5.577	3,943,937	5.3760	-3.76%
2019-04-10	0	6.110	6.070	6.110	6.010	6.140	3,464,000	21,034,520	6.0723	5.514	5.478	5.514	5.424	5.541	3,838,281	5.4802	-1.13%
2019-04-09	0	6.180	6.180	6.200	6.130	6.310	3,005,730	18,618,540	6.1943	5.577	5.577	5.595	5.532	5.695	3,330,495	5.5903	-1.44%
2019-04-08	0	6.270	6.260	6.270	6.180	6.350	4,295,850	26,911,527	6.2645	5.659	5.650	5.659	5.577	5.731	4,760,011	5.6537	0.48%
2019-04-04	0	6.240	6.230	6.240	6.180	6.270	3,119,910	19,415,146	6.2230	5.632	5.622	5.632	5.577	5.659	3,457,012	5.6162	0.97%
2019-04-03	0	6.180	6.180	6.210	6.100	6.330	6,276,000	38,987,680	6.2122	5.577	5.577	5.604	5.505	5.713	6,954,114	5.6064	-2.37%
2019-04-02	0	6.330	6.310	6.330	6.200	6.450	10,064,000	63,436,280	6.3033	5.713	5.695	5.713	5.595	5.821	11,151,403	5.6886	2.43%
2019-04-01	0	6.180	6.180	6.190	5.770	6.190	11,244,611	67,470,898	6.0003	5.577	5.577	5.586	5.207	5.586	12,459,577	5.4152	8.42%
2019-03-29	0	5.700	5.700	5.710	5.420	5.730	6,986,000	39,278,800	5.6225	5.144	5.144	5.153	4.891	5.171	7,740,829	5.0742	2.52%
2019-03-28	0	5.560	5.560	5.570	5.030	5.680	15,004,000	81,120,180	5.4066	5.018	5.018	5.027	4.540	5.126	16,625,164	4.8794	0.36%
2019-03-27	0	5.540	5.530	5.540	5.120	5.570	9,913,000	53,476,670	5.3946	5.000	4.991	5.000	4.621	5.027	10,984,087	4.8686	9.06%
2019-03-26	0	5.080	5.080	5.100	5.070	5.160	2,699,000	13,753,090	5.0956	4.585	4.585	4.603	4.576	4.657	2,990,624	4.5987	-0.39%
2019-03-25	0	5.100	5.090	5.100	5.050	5.180	4,180,000	21,363,090	5.1108	4.603	4.594	4.603	4.558	4.675	4,631,644	4.6124	-2.67%
2019-03-22	0	5.240	5.210	5.240	5.170	5.250	3,278,000	17,065,300	5.2060	4.729	4.702	4.729	4.666	4.738	3,632,184	4.6984	1.35%
2019-03-21	0	5.170	5.160	5.180	5.160	5.330	4,586,700	24,019,197	5.2367	4.666	4.657	4.675	4.657	4.810	5,082,287	4.7261	-0.58%
2019-03-20	0	5.200	5.190	5.200	5.070	5.280	5,546,000	28,807,380	5.1943	4.693	4.684	4.693	4.576	4.765	6,145,238	4.6878	1.56%
2019-03-19	0	5.120	5.120	5.150	5.060	5.370	3,347,000	17,282,760	5.1637	4.621	4.621	4.648	4.567	4.846	3,708,639	4.6601	-3.40%
2019-03-18	0	5.300	5.290	5.300	5.100	5.350	6,099,000	32,261,400	5.2896	4.783	4.774	4.783	4.603	4.828	6,757,989	4.7738	2.12%
2019-03-15	0	5.190	5.190	5.200	4.960	5.240	13,459,000	68,631,440	5.0993	4.684	4.684	4.693	4.476	4.729	14,913,228	4.6021	7.45%
2019-03-14	0	4.830	4.820	4.830	4.760	4.880	1,808,000	8,685,240	4.8038	4.359	4.350	4.359	4.296	4.404	2,003,352	4.3354	0.00%
2019-03-13	0	4.830	4.830	4.840	4.800	4.930	1,108,000	5,359,090	4.8367	4.359	4.359	4.368	4.332	4.449	1,227,718	4.3651	-1.23%
2019-03-12	0	4.890	4.880	4.890	4.740	4.940	2,397,000	11,570,130	4.8269	4.413	4.404	4.413	4.278	4.458	2,655,993	4.3562	2.95%
2019-03-11	0	4.750	4.720	4.750	4.650	4.800	1,970,000	9,239,290	4.6900	4.287	4.260	4.287	4.197	4.332	2,182,856	4.2327	1.06%
2019-03-08	0	4.700	4.700	4.710	4.690	4.880	3,331,000	15,969,310	4.7941	4.242	4.242	4.251	4.233	4.404	3,690,910	4.3267	-3.89%
2019-03-07	0	4.890	4.880	4.900	4.810	4.900	2,662,000	12,941,830	4.8617	4.413	4.404	4.422	4.341	4.422	2,949,626	4.3876	0.41%
2019-03-06	0	4.870	4.870	4.880	4.850	5.020	4,352,000	21,296,350	4.8935	4.395	4.395	4.404	4.377	4.530	4,822,228	4.4163	-2.01%
2019-03-05	0	4.970	4.960	4.970	4.760	4.980	1,987,000	9,693,090	4.8783	4.485	4.476	4.485	4.296	4.494	2,201,693	4.4026	3.54%
2019-03-04	0	4.800	4.800	4.820	4.780	4.940	2,766,000	13,421,770	4.8524	4.332	4.332	4.350	4.314	4.458	3,064,863	4.3792	0.63%
2019-03-01	0	4.770	4.740	4.770	4.640	4.780	2,338,000	10,999,170	4.7045	4.305	4.278	4.305	4.188	4.314	2,590,618	4.2458	1.71%
2019-02-28	0	4.690	4.690	4.710	4.690	4.860	1,992,000	9,490,070	4.7641	4.233	4.233	4.251	4.233	4.386	2,207,233	4.2995	-1.88%
2019-02-27	0	4.780	4.770	4.780	4.750	4.880	2,765,130	13,206,250	4.7760	4.314	4.305	4.314	4.287	4.404	3,063,899	4.3103	-1.04%
2019-02-26	0	4.830	4.830	4.850	4.650	4.920	3,098,970	14,898,327	4.8075	4.359	4.359	4.377	4.197	4.440	3,433,810	4.3387	-1.83%
2019-02-25	0	4.920	4.920	4.930	4.890	5.050	4,878,970	24,191,653	4.9584	4.440	4.440	4.449	4.413	4.558	5,406,137	4.4749	0.41%
2019-02-22	0	4.900	4.900	4.910	4.590	5.030	15,536,000	75,044,570	4.8304	4.422	4.422	4.431	4.142	4.540	17,214,646	4.3593	7.93%
2019-02-21	0	4.540	4.530	4.540	4.520	4.570	2,313,000	10,485,330	4.5332	4.097	4.088	4.097	4.079	4.124	2,562,917	4.0912	0.22%
2019-02-20	0	4.530	4.520	4.530	4.500	4.650	1,705,970	7,766,016	4.5523	4.088	4.079	4.088	4.061	4.197	1,890,298	4.1084	0.00%
2019-02-19	0	4.530	4.510	4.530	4.430	4.620	2,803,169	12,768,793	4.5551	4.088	4.070	4.088	3.998	4.169	3,106,048	4.1109	1.57%
2019-02-18	0	4.460	4.450	4.460	4.320	4.480	1,406,000	6,208,020	4.4154	4.025	4.016	4.025	3.899	4.043	1,557,917	3.9848	3.24%
2019-02-15	0	4.320	4.320	4.350	4.320	4.470	3,441,000	15,066,960	4.3787	3.899	3.899	3.926	3.899	4.034	3,812,796	3.9517	-4.42%
2019-02-14	0	4.520	4.500	4.520	4.470	4.570	1,246,000	5,622,400	4.5124	4.079	4.061	4.079	4.034	4.124	1,380,629	4.0723	-0.22%
2019-02-13	0	4.530	4.520	4.530	4.430	4.600	3,215,000	14,559,330	4.5286	4.088	4.079	4.088	3.998	4.151	3,562,377	4.0870	2.26%
2019-02-12	0	4.430	4.430	4.460	4.390	4.580	2,783,000	12,350,720	4.4379	3.998	3.998	4.025	3.962	4.133	3,083,700	4.0052	-0.89%
2019-02-11	0	4.470	4.440	4.470	4.360	4.480	1,812,000	7,995,040	4.4123	4.034	4.007	4.034	3.935	4.043	2,007,784	3.9820	0.45%
2019-02-08	0	4.450	4.450	4.460	4.400	4.600	1,805,000	8,087,560	4.4806	4.016	4.016	4.025	3.971	4.151	2,000,028	4.0437	-4.51%
2019-02-04	0	4.660	4.630	4.660	4.550	4.680	1,094,000	5,081,040	4.6445	4.206	4.179	4.206	4.106	4.224	1,212,205	4.1916	2.42%
2019-02-01	0	4.550	4.550	4.600	4.420	4.630	4,019,000	18,214,090	4.5320	4.106	4.106	4.151	3.989	4.179	4,453,248	4.0901	2.94%
2019-01-31	0	4.420	4.390	4.420	4.360	4.570	1,118,000	4,994,930	4.4677	3.989	3.962	3.989	3.935	4.124	1,238,799	4.0321	0.00%
2019-01-30	0	4.420	4.410	4.420	4.320	4.530	3,307,000	14,649,750	4.4299	3.989	3.980	3.989	3.899	4.088	3,664,317	3.9979	1.61%
2019-01-29	0	4.350	4.330	4.350	4.280	4.380	673,000	2,907,840	4.3207	3.926	3.908	3.926	3.863	3.953	745,717	3.8994	0.23%
2019-01-28	0	4.340	4.300	4.340	4.260	4.380	2,128,000	9,202,260	4.3244	3.917	3.881	3.917	3.845	3.953	2,357,928	3.9027	1.88%
2019-01-25	0	4.260	4.240	4.260	4.140	4.260	1,446,000	6,102,890	4.2205	3.845	3.827	3.845	3.736	3.845	1,602,239	3.8090	1.43%
2019-01-24	0	4.200	4.190	4.200	4.030	4.210	3,326,000	13,797,170	4.1483	3.790	3.781	3.790	3.637	3.799	3,685,370	3.7438	3.45%
2019-01-23	0	4.060	4.060	4.070	4.010	4.180	2,911,000	11,809,950	4.0570	3.664	3.664	3.673	3.619	3.772	3,225,530	3.6614	-1.69%
2019-01-22	0	4.130	4.130	4.150	4.090	4.320	1,690,000	7,031,320	4.1605	3.727	3.727	3.745	3.691	3.899	1,872,602	3.7548	-3.28%
2019-01-21	0	4.270	4.230	4.270	4.210	4.330	517,000	2,199,570	4.2545	3.854	3.818	3.854	3.799	3.908	572,861	3.8396	0.00%
2019-01-18	0	4.270	4.220	4.270	4.190	4.320	1,494,000	6,305,590	4.2206	3.854	3.808	3.854	3.781	3.899	1,655,425	3.8090	0.47%
2019-01-17	0	4.250	4.230	4.250	4.200	4.400	2,232,000	9,620,100	4.3101	3.836	3.818	3.836	3.790	3.971	2,473,165	3.8898	-2.52%
2019-01-16	0	4.360	4.320	4.360	4.170	4.410	2,765,000	11,939,740	4.3182	3.935	3.899	3.935	3.763	3.980	3,063,755	3.8971	2.59%
2019-01-15	0	4.250	4.250	4.260	4.100	4.280	1,581,000	6,669,880	4.2188	3.836	3.836	3.845	3.700	3.863	1,751,825	3.8074	2.41%
2019-01-14	0	4.150	4.120	4.150	4.110	4.250	538,000	2,240,490	4.1645	3.745	3.718	3.745	3.709	3.836	596,130	3.7584	-2.35%
2019-01-11	0	4.250	4.240	4.250	4.100	4.280	2,012,000	8,429,770	4.1897	3.836	3.827	3.836	3.700	3.863	2,229,394	3.7812	3.16%
2019-01-10	0	4.120	4.100	4.120	4.050	4.180	1,837,389	7,527,013	4.0966	3.718	3.700	3.718	3.655	3.772	2,035,917	3.6971	0.49%
2019-01-09	0	4.100	4.090	4.100	3.980	4.160	897,000	3,674,060	4.0959	3.700	3.691	3.700	3.592	3.754	993,920	3.6965	0.99%
2019-01-08	0	4.060	4.030	4.060	3.900	4.070	1,646,000	6,564,180	3.9880	3.664	3.637	3.664	3.520	3.673	1,823,848	3.5991	1.25%
2019-01-07	0	4.010	3.980	4.010	3.900	4.040	1,878,000	7,419,500	3.9507	3.619	3.592	3.619	3.520	3.646	2,080,916	3.5655	0.75%
2019-01-04	0	3.980	3.960	3.980	3.880	3.980	841,000	3,318,380	3.9458	3.592	3.574	3.592	3.502	3.592	931,869	3.5610	1.02%
2019-01-03	0	3.940	3.920	3.940	3.900	4.030	1,218,000	4,820,070	3.9574	3.556	3.538	3.556	3.520	3.637	1,349,603	3.5715	-1.99%
2019-01-02	0	4.020	4.020	4.030	4.000	4.100	799,000	3,220,600	4.0308	3.628	3.628	3.637	3.610	3.700	885,331	3.6377	-4.06%
2018-12-31	0	4.190	4.100	4.190	3.930	4.200	1,579,000	6,522,550	4.1308	3.781	3.700	3.781	3.547	3.790	1,749,609	3.7280	6.62%
2018-12-28	0	3.930	3.900	3.930	3.850	3.970	376,000	1,470,450	3.9108	3.547	3.520	3.547	3.475	3.583	416,626	3.5294	2.34%
2018-12-27	0	3.840	3.800	3.840	3.790	3.910	764,000	2,946,130	3.8562	3.466	3.429	3.466	3.420	3.529	846,549	3.4802	-1.54%
2018-12-24	0	3.900	3.900	3.920	3.860	3.940	162,000	630,930	3.8946	3.520	3.520	3.538	3.484	3.556	179,504	3.5149	-0.76%
2018-12-21	0	3.930	3.920	3.930	3.850	3.970	1,293,000	5,059,510	3.9130	3.547	3.538	3.547	3.475	3.583	1,432,707	3.5314	1.03%
2018-12-20	0	3.890	3.890	3.900	3.890	3.990	2,100,000	8,211,360	3.9102	3.511	3.511	3.520	3.511	3.601	2,326,902	3.5289	-2.51%
2018-12-19	0	3.990	3.920	3.990	3.900	4.100	1,827,000	7,264,420	3.9761	3.601	3.538	3.601	3.520	3.700	2,024,405	3.5884	-2.21%
2018-12-18	0	4.080	4.050	4.080	3.980	4.160	2,251,000	9,091,730	4.0390	3.682	3.655	3.682	3.592	3.754	2,494,218	3.6451	-2.16%
2018-12-17	0	4.170	4.170	4.200	4.050	4.200	635,000	2,631,490	4.1441	3.763	3.763	3.790	3.655	3.790	703,611	3.7400	-0.24%
2018-12-14	0	4.180	4.180	4.190	4.150	4.330	1,058,001	4,424,014	4.1815	3.772	3.772	3.781	3.745	3.908	1,172,317	3.7737	-3.02%
2018-12-13	0	4.310	4.290	4.310	4.190	4.340	1,399,000	5,997,870	4.2873	3.890	3.872	3.890	3.781	3.917	1,550,160	3.8692	3.36%
2018-12-12	0	4.170	4.170	4.180	4.110	4.190	1,024,000	4,262,530	4.1626	3.763	3.763	3.772	3.709	3.781	1,134,642	3.7567	0.72%
2018-12-11	0	4.140	4.110	4.140	4.050	4.150	877,000	3,606,020	4.1118	3.736	3.709	3.736	3.655	3.745	971,759	3.7108	-0.24%
2018-12-10	0	4.150	4.150	4.160	4.030	4.150	972,000	3,965,340	4.0796	3.745	3.745	3.754	3.637	3.745	1,077,023	3.6818	-1.19%
2018-12-07	0	4.200	4.170	4.200	4.130	4.210	1,169,000	4,883,730	4.1777	3.790	3.763	3.790	3.727	3.799	1,295,309	3.7703	0.00%
2018-12-06	0	4.200	4.200	4.220	4.160	4.430	2,811,719	11,922,366	4.2402	3.790	3.790	3.808	3.754	3.998	3,115,522	3.8268	-6.25%
2018-12-05	0	4.480	4.470	4.480	4.330	4.500	1,127,000	4,992,930	4.4303	4.043	4.034	4.043	3.908	4.061	1,248,771	3.9983	0.00%
2018-12-04	0	4.480	4.470	4.480	4.360	4.480	2,334,000	10,353,740	4.4360	4.043	4.034	4.043	3.935	4.043	2,586,186	4.0035	1.36%
2018-12-03	0	4.420	4.400	4.420	4.310	4.440	3,126,000	13,755,420	4.4003	3.989	3.971	3.989	3.890	4.007	3,463,760	3.9712	4.49%
2018-11-30	0	4.230	4.230	4.280	4.230	4.340	933,000	3,988,920	4.2754	3.818	3.818	3.863	3.818	3.917	1,033,809	3.8585	-0.94%
2018-11-29	0	4.270	4.270	4.280	4.220	4.450	3,224,000	14,019,980	4.3486	3.854	3.854	3.863	3.808	4.016	3,572,349	3.9246	-1.16%
2018-11-28	0	4.320	4.310	4.320	4.100	4.350	3,545,000	15,142,970	4.2716	3.899	3.890	3.899	3.700	3.926	3,928,033	3.8551	5.11%
2018-11-27	0	4.110	4.090	4.110	4.050	4.140	799,000	3,273,970	4.0976	3.709	3.691	3.709	3.655	3.736	885,331	3.6980	0.24%
2018-11-26	0	4.100	4.090	4.110	4.060	4.190	1,097,000	4,504,970	4.1066	3.700	3.691	3.709	3.664	3.781	1,215,529	3.7062	0.99%
2018-11-23	0	4.060	4.060	4.070	4.010	4.130	912,000	3,687,250	4.0430	3.664	3.664	3.673	3.619	3.727	1,010,540	3.6488	-1.46%
2018-11-22	0	4.120	4.100	4.120	4.060	4.190	1,198,002	4,912,648	4.1007	3.718	3.700	3.718	3.664	3.781	1,327,445	3.7008	-0.72%
2018-11-21	0	4.150	4.140	4.150	3.930	4.200	2,255,001	9,292,034	4.1206	3.745	3.736	3.745	3.547	3.790	2,498,651	3.7188	3.49%
2018-11-20	0	4.010	4.000	4.010	3.990	4.200	1,309,001	5,285,814	4.0381	3.619	3.610	3.619	3.601	3.790	1,450,437	3.6443	-3.37%
2018-11-19	0	4.150	4.130	4.150	4.110	4.300	1,265,004	5,267,146	4.1637	3.745	3.727	3.745	3.709	3.881	1,401,686	3.7577	-1.66%
2018-11-16	0	4.220	4.200	4.220	4.120	4.280	1,387,004	5,854,976	4.2213	3.808	3.790	3.808	3.718	3.863	1,536,868	3.8097	0.96%
2018-11-15	0	4.180	4.180	4.190	4.020	4.210	1,268,008	5,231,863	4.1260	3.772	3.772	3.781	3.628	3.799	1,405,015	3.7237	3.47%
2018-11-14	0	4.040	4.040	4.050	4.010	4.140	975,001	3,956,074	4.0575	3.646	3.646	3.655	3.619	3.736	1,080,349	3.6618	0.50%
2018-11-13	0	4.020	4.020	4.030	3.900	4.040	2,176,300	8,644,713	3.9722	3.628	3.628	3.637	3.520	3.646	2,411,447	3.5849	0.00%
2018-11-12	0	4.020	4.020	4.030	3.980	4.080	1,240,001	4,980,084	4.0162	3.628	3.628	3.637	3.592	3.682	1,373,982	3.6246	-0.25%
2018-11-09	0	4.030	4.010	4.030	3.990	4.200	1,994,001	8,041,034	4.0326	3.637	3.619	3.637	3.601	3.790	2,209,450	3.6394	-3.59%
2018-11-08	0	4.180	4.160	4.180	4.070	4.290	2,710,000	11,237,310	4.1466	3.772	3.754	3.772	3.673	3.872	3,002,812	3.7423	1.21%
2018-11-07	0	4.130	4.120	4.130	3.980	4.200	3,072,001	12,573,174	4.0928	3.727	3.718	3.727	3.592	3.790	3,403,927	3.6937	3.77%
2018-11-06	0	3.980	3.960	3.980	3.880	4.010	968,001	3,817,893	3.9441	3.592	3.574	3.592	3.502	3.619	1,072,592	3.5595	1.02%
2018-11-05	0	3.940	3.930	3.940	3.890	4.030	1,442,000	5,703,270	3.9551	3.556	3.547	3.556	3.511	3.637	1,597,806	3.5694	-3.67%
2018-11-02	0	4.090	4.080	4.090	3.930	4.120	6,591,000	26,610,530	4.0374	3.691	3.682	3.691	3.547	3.718	7,303,149	3.6437	6.23%
2018-11-01	0	3.850	3.840	3.850	3.820	3.990	3,083,004	12,045,885	3.9072	3.475	3.466	3.475	3.448	3.601	3,416,119	3.5262	2.12%
2018-10-31	0	3.770	3.760	3.770	3.600	3.770	1,474,005	5,510,988	3.7388	3.402	3.393	3.402	3.249	3.402	1,633,269	3.3742	3.29%
2018-10-30	0	3.650	3.650	3.660	3.570	3.660	1,680,006	6,064,591	3.6099	3.294	3.294	3.303	3.222	3.303	1,861,529	3.2579	0.00%
2018-10-29	0	3.650	3.640	3.650	3.600	3.780	3,101,000	11,322,940	3.6514	3.294	3.285	3.294	3.249	3.411	3,436,059	3.2953	-3.18%
2018-10-26	0	3.770	3.760	3.770	3.730	3.860	1,621,000	6,125,970	3.7791	3.402	3.393	3.402	3.366	3.484	1,796,147	3.4106	-0.79%
2018-10-25	0	3.800	3.800	3.830	3.690	3.830	1,535,002	5,778,687	3.7646	3.429	3.429	3.457	3.330	3.457	1,700,857	3.3975	0.26%
2018-10-24	0	3.790	3.790	3.800	3.760	3.890	1,187,002	4,536,827	3.8221	3.420	3.420	3.429	3.393	3.511	1,315,256	3.4494	-0.79%
2018-10-23	0	3.820	3.820	3.840	3.800	3.990	3,270,002	12,625,022	3.8609	3.448	3.448	3.466	3.429	3.601	3,623,322	3.4844	-4.26%
2018-10-22	0	3.990	3.990	4.030	3.840	4.110	8,605,001	34,673,534	4.0295	3.601	3.601	3.637	3.466	3.709	9,534,761	3.6365	5.00%
2018-10-19	0	3.800	3.770	3.800	3.630	3.810	2,034,000	7,636,830	3.7546	3.429	3.402	3.429	3.276	3.438	2,253,771	3.3885	1.88%
2018-10-18	0	3.730	3.720	3.730	3.660	3.880	2,016,000	7,618,470	3.7790	3.366	3.357	3.366	3.303	3.502	2,233,826	3.4105	0.27%
2018-10-16	0	3.720	3.710	3.720	3.620	3.780	1,778,000	6,554,760	3.6866	3.357	3.348	3.357	3.267	3.411	1,970,111	3.3271	0.27%
2018-10-15	0	3.710	3.700	3.710	3.630	3.880	2,942,000	10,922,220	3.7125	3.348	3.339	3.348	3.276	3.502	3,259,879	3.3505	-3.89%
2018-10-12	0	3.860	3.860	3.870	3.490	4.020	6,254,000	23,170,830	3.7050	3.484	3.484	3.493	3.150	3.628	6,929,737	3.3437	5.18%
2018-10-11	0	3.670	3.670	3.680	3.630	3.880	5,234,000	19,470,590	3.7200	3.312	3.312	3.321	3.276	3.502	5,799,527	3.3573	-7.79%
2018-10-10	0	3.980	3.980	4.000	3.980	4.110	3,262,602	13,108,107	4.0177	3.592	3.592	3.610	3.592	3.709	3,615,122	3.6259	-0.50%
2018-10-09	0	4.000	3.990	4.000	3.950	4.100	8,035,344	32,176,612	4.0044	3.610	3.601	3.610	3.565	3.700	8,903,553	3.6139	-1.96%
2018-10-08	0	4.080	4.070	4.080	3.990	4.250	9,422,143	38,600,149	4.0967	3.682	3.673	3.682	3.601	3.836	10,440,194	3.6973	-2.86%
2018-10-05	0	4.200	4.190	4.200	4.170	4.440	3,341,400	14,118,290	4.2253	3.790	3.781	3.790	3.763	4.007	3,702,434	3.8132	-4.98%
2018-10-04	0	4.420	4.410	4.420	4.330	4.480	1,186,000	5,221,460	4.4026	3.989	3.980	3.989	3.908	4.043	1,314,146	3.9733	-1.12%
2018-10-03	0	4.470	4.470	4.490	4.460	4.570	943,000	4,242,380	4.4988	4.034	4.034	4.052	4.025	4.124	1,044,890	4.0601	-0.89%
2018-10-02	0	4.510	4.500	4.510	4.400	4.590	2,193,000	9,823,425	4.4794	4.070	4.061	4.070	3.971	4.142	2,429,951	4.0426	0.00%
2018-09-28	0	4.510	4.510	4.540	4.510	4.670	1,423,000	6,475,250	4.5504	4.070	4.070	4.097	4.070	4.215	1,576,753	4.1067	-1.74%
2018-09-27	0	4.590	4.560	4.590	4.540	4.770	2,003,000	9,219,980	4.6031	4.142	4.115	4.142	4.097	4.305	2,219,422	4.1542	-2.55%
2018-09-26	0	4.710	4.700	4.710	4.690	4.840	2,735,000	13,011,120	4.7573	4.251	4.242	4.251	4.233	4.368	3,030,513	4.2934	-1.05%
2018-09-24	0	4.760	4.730	4.760	4.730	5.030	2,967,000	14,277,130	4.8120	4.296	4.269	4.296	4.269	4.540	3,287,581	4.3427	-6.67%
2018-09-21	0	5.100	5.070	5.100	4.770	5.100	5,478,000	27,213,440	4.9678	4.603	4.576	4.603	4.305	4.603	6,069,891	4.4833	4.08%
2018-09-20	0	4.900	4.890	4.900	4.800	5.000	5,604,000	27,436,490	4.8959	4.422	4.413	4.422	4.332	4.512	6,209,505	4.4185	0.00%
2018-09-19	0	4.900	4.900	4.910	4.740	5.050	6,921,000	34,058,370	4.9210	4.422	4.422	4.431	4.278	4.558	7,668,806	4.4412	2.30%
2018-09-18	0	4.790	4.790	4.820	4.530	4.860	4,446,000	20,910,370	4.7032	4.323	4.323	4.350	4.088	4.386	4,926,385	4.2446	2.13%
2018-09-17	0	4.690	4.690	4.700	4.640	4.810	2,961,000	13,910,820	4.6980	4.233	4.233	4.242	4.188	4.341	3,280,932	4.2399	-2.70%
2018-09-14	0	4.820	4.810	4.820	4.750	4.950	9,128,000	44,500,650	4.8752	4.350	4.341	4.350	4.287	4.467	10,114,269	4.3998	1.47%
2018-09-13	0	4.750	4.750	4.760	4.480	4.800	7,305,918	33,903,112	4.6405	4.287	4.287	4.296	4.043	4.332	8,095,313	4.1880	7.95%
2018-09-12	0	4.400	4.400	4.410	4.390	4.580	6,215,500	27,772,465	4.4683	3.971	3.971	3.980	3.962	4.133	6,887,077	4.0325	-1.12%
2018-09-11	0	4.450	4.440	4.450	4.440	4.740	6,007,000	27,702,840	4.6118	4.016	4.007	4.016	4.007	4.278	6,656,049	4.1621	-3.47%
2018-09-10	0	4.610	4.610	4.640	4.590	4.750	5,598,000	26,180,720	4.6768	4.160	4.160	4.188	4.142	4.287	6,202,857	4.2208	-1.07%
2018-09-07	0	4.660	4.660	4.670	4.490	4.770	7,571,000	35,184,840	4.6473	4.206	4.206	4.215	4.052	4.305	8,389,037	4.1941	3.33%
2018-09-06	0	4.510	4.510	4.520	4.480	5.060	9,544,300	44,309,681	4.6425	4.070	4.070	4.079	4.043	4.567	10,575,550	4.1898	-8.52%
2018-09-05	0	4.930	4.930	4.940	4.930	5.200	2,883,612	14,462,897	5.0155	4.449	4.449	4.458	4.449	4.693	3,195,183	4.5265	-5.56%
2018-09-04	0	5.220	5.210	5.220	5.090	5.270	3,219,000	16,777,950	5.2122	4.711	4.702	4.711	4.594	4.756	3,566,809	4.7039	2.55%
2018-09-03	0	5.090	5.080	5.090	5.070	5.340	3,780,000	19,419,130	5.1373	4.594	4.585	4.594	4.576	4.819	4,188,424	4.6364	-4.68%
2018-08-31	0	5.340	5.340	5.380	5.130	5.560	6,937,918	37,569,619	5.4151	4.819	4.819	4.855	4.630	5.018	7,687,551	4.8871	0.56%
2018-08-30	0	5.310	5.310	5.320	5.290	5.720	5,527,000	29,815,870	5.3946	4.792	4.792	4.801	4.774	5.162	6,124,186	4.8685	-6.02%
2018-08-29	0	5.650	5.640	5.650	5.550	5.750	7,357,000	41,629,330	5.6585	5.099	5.090	5.099	5.009	5.189	8,151,915	5.1067	0.53%
2018-08-28	0	5.620	5.610	5.620	5.510	6.170	19,309,581	110,299,239	5.7122	5.072	5.063	5.072	4.973	5.568	21,395,957	5.1551	-8.17%
2018-08-27	0	6.120	6.110	6.120	6.080	6.520	7,813,000	48,841,143	6.2513	5.523	5.514	5.523	5.487	5.884	8,657,185	5.6417	-2.55%
2018-08-24	0	6.280	6.280	6.310	6.260	6.880	6,844,000	43,838,005	6.4053	5.668	5.668	5.695	5.650	6.209	7,583,486	5.7807	-8.45%
2018-08-23	0	6.860	6.860	6.880	6.800	7.250	4,665,000	32,418,170	6.9492	6.191	6.191	6.209	6.137	6.543	5,169,047	6.2716	-3.38%
2018-08-22	0	7.100	7.080	7.100	7.020	7.240	1,967,000	13,975,140	7.1048	6.408	6.390	6.408	6.335	6.534	2,179,532	6.4120	0.00%
2018-08-21	0	7.100	7.100	7.110	6.820	7.240	2,652,000	18,799,400	7.0888	6.408	6.408	6.417	6.155	6.534	2,938,545	6.3975	3.80%
2018-08-20	0	6.840	6.820	6.840	6.670	7.040	2,382,000	16,389,240	6.8805	6.173	6.155	6.173	6.020	6.354	2,639,372	6.2095	1.18%
2018-08-17	0	6.760	6.760	6.790	6.760	7.330	3,686,000	25,489,780	6.9153	6.101	6.101	6.128	6.101	6.615	4,084,268	6.2410	-4.11%
2018-08-16	0	7.050	7.030	7.050	6.850	7.390	3,541,812	25,158,552	7.1033	6.363	6.344	6.363	6.182	6.669	3,924,500	6.4106	-0.98%
2018-08-15	0	7.120	7.120	7.140	7.120	7.630	4,635,000	33,758,940	7.2835	6.426	6.426	6.444	6.426	6.886	5,135,806	6.5733	-6.19%
2018-08-14	0	7.590	7.590	7.650	7.500	7.800	3,034,000	23,181,590	7.6406	6.850	6.850	6.904	6.769	7.039	3,361,820	6.8955	-1.17%
2018-08-13	0	7.680	7.680	7.690	7.300	8.390	7,167,000	55,276,505	7.7126	6.931	6.931	6.940	6.588	7.572	7,941,386	6.9606	-8.68%
2018-08-10	0	8.410	8.410	8.420	7.980	8.410	5,837,000	48,208,552	8.2591	7.590	7.590	7.599	7.202	7.590	6,467,681	7.4538	5.92%
2018-08-09	0	7.940	7.920	7.940	7.620	8.060	3,172,546	25,120,936	7.9182	7.166	7.148	7.166	6.877	7.274	3,515,336	7.1461	4.47%
2018-08-08	0	7.600	7.530	7.600	7.370	7.680	3,376,013	25,453,547	7.5395	6.859	6.796	6.859	6.651	6.931	3,740,787	6.8043	0.00%
2018-08-07	0	7.600	7.590	7.600	6.850	7.650	7,077,000	51,917,960	7.3362	6.859	6.850	6.859	6.182	6.904	7,841,661	6.6208	10.95%
2018-08-06	0	6.850	6.840	6.850	6.800	7.220	4,309,000	30,142,420	6.9952	6.182	6.173	6.182	6.137	6.516	4,774,582	6.3131	-3.25%
2018-08-03	0	7.080	7.070	7.080	7.000	7.490	5,726,000	41,416,000	7.2330	6.390	6.381	6.390	6.317	6.760	6,344,687	6.5277	-5.60%
2018-08-02	0	7.500	7.490	7.500	7.490	8.000	4,377,940	33,548,002	7.6630	6.769	6.760	6.769	6.760	7.220	4,850,971	6.9157	-6.83%
2018-08-01	0	8.050	8.000	8.050	7.950	8.250	2,848,000	23,007,230	8.0784	7.265	7.220	7.265	7.175	7.446	3,155,723	7.2906	-0.62%
2018-07-31	0	8.100	8.070	8.100	8.010	8.310	2,225,940	18,029,243	8.0996	7.310	7.283	7.310	7.229	7.500	2,466,450	7.3098	-3.34%
2018-07-30	0	8.380	8.350	8.380	8.260	8.610	1,652,000	13,818,932	8.3650	7.563	7.536	7.563	7.455	7.770	1,830,497	7.5493	-2.67%
2018-07-27	0	8.610	8.600	8.610	8.500	8.670	1,541,000	13,269,450	8.6109	7.770	7.761	7.770	7.671	7.825	1,707,503	7.7713	-0.23%
2018-07-26	0	8.630	8.620	8.630	8.540	8.660	2,297,000	19,771,100	8.6074	7.788	7.779	7.788	7.707	7.816	2,545,188	7.7680	0.12%
2018-07-25	0	8.620	8.600	8.620	8.400	8.650	4,081,970	34,917,837	8.5542	7.779	7.761	7.779	7.581	7.807	4,523,022	7.7200	1.77%
2018-07-24	0	8.470	8.450	8.470	8.210	8.500	4,958,424	41,618,587	8.3935	7.644	7.626	7.644	7.409	7.671	5,494,176	7.5750	3.55%
2018-07-23	0	8.180	8.160	8.180	8.080	8.400	1,812,000	14,936,410	8.2431	7.382	7.364	7.382	7.292	7.581	2,007,784	7.4393	-0.97%
2018-07-20	0	8.260	8.260	8.300	7.720	8.300	3,811,970	30,781,736	8.0750	7.455	7.455	7.491	6.967	7.491	4,223,849	7.2876	1.72%
2018-07-19	0	8.120	8.120	8.140	8.100	8.630	4,561,006	37,780,268	8.2833	7.328	7.328	7.346	7.310	7.788	5,053,817	7.4756	-4.25%
2018-07-18	0	8.480	8.480	8.510	8.330	8.700	4,883,540	41,520,740	8.5022	7.653	7.653	7.680	7.518	7.852	5,411,200	7.6731	2.17%
2018-07-17	0	8.300	8.300	8.340	8.270	8.950	15,539,970	135,398,787	8.7129	7.491	7.491	7.527	7.464	8.077	17,219,045	7.8633	-3.49%
2018-07-16	0	8.600	8.590	8.600	8.220	8.640	5,134,940	43,742,684	8.5186	7.761	7.752	7.761	7.418	7.797	5,689,764	7.6880	3.37%
2018-07-13	0	8.320	8.320	8.340	8.310	8.750	5,305,500	45,133,564	8.5069	7.509	7.509	7.527	7.500	7.897	5,878,753	7.6774	-2.69%
2018-07-12	0	8.550	8.510	8.550	7.840	8.550	5,958,000	49,802,469	8.3589	7.716	7.680	7.716	7.076	7.716	6,601,755	7.5438	7.82%
2018-07-11	0	7.930	7.930	7.960	7.650	7.970	2,641,000	20,729,811	7.8492	7.157	7.157	7.184	6.904	7.193	2,926,357	7.0838	-0.88%
2018-07-10	0	8.000	8.000	8.060	7.970	8.250	4,809,000	38,795,306	8.0672	7.220	7.220	7.274	7.193	7.446	5,328,607	7.2806	-0.25%
2018-07-09	0	8.020	8.020	8.040	7.720	8.160	3,111,000	24,809,050	7.9746	7.238	7.238	7.256	6.967	7.364	3,447,140	7.1970	4.84%
2018-07-06	0	7.650	7.650	7.670	7.260	7.790	5,210,115	39,613,219	7.6031	6.904	6.904	6.922	6.552	7.030	5,773,061	6.8617	2.55%
2018-07-05	0	7.460	7.460	7.500	7.330	7.860	3,217,000	24,210,830	7.5259	6.733	6.733	6.769	6.615	7.094	3,564,593	6.7920	-3.12%
2018-07-04	0	7.700	7.640	7.710	7.610	8.200	5,159,000	40,184,890	7.7893	6.949	6.895	6.958	6.868	7.400	5,716,424	7.0297	-6.10%
2018-07-03	0	8.200	8.190	8.200	7.440	8.280	8,567,970	67,763,665	7.9090	7.400	7.391	7.400	6.715	7.473	9,493,729	7.1377	3.80%
2018-06-29	0	7.900	7.880	7.900	7.420	8.050	6,642,000	52,052,820	7.8369	7.130	7.112	7.130	6.696	7.265	7,359,660	7.0727	6.61%
2018-06-28	0	7.410	7.360	7.410	7.150	7.950	9,851,492	73,998,089	7.5114	6.687	6.642	6.687	6.453	7.175	10,915,934	6.7789	-4.88%
2018-06-27	0	7.790	7.780	7.790	7.770	8.690	9,485,462	77,545,593	8.1752	7.030	7.021	7.030	7.012	7.843	10,510,354	7.3780	-8.03%
2018-06-26	0	8.470	8.470	8.480	8.220	8.670	7,567,940	64,131,532	8.4741	7.644	7.644	7.653	7.418	7.825	8,385,647	7.6478	-2.53%
2018-06-25	0	8.690	8.680	8.690	8.680	9.100	7,051,940	62,683,208	8.8888	7.843	7.834	7.843	7.834	8.213	7,813,893	8.0220	-2.36%
2018-06-22	0	8.900	8.890	8.900	8.290	9.000	7,527,809	65,727,336	8.7313	8.032	8.023	8.032	7.482	8.122	8,341,179	7.8799	6.08%
2018-06-21	0	8.390	8.320	8.400	8.300	8.900	5,450,970	47,065,936	8.6344	7.572	7.509	7.581	7.491	8.032	6,039,941	7.7925	-1.18%
2018-06-20	0	8.490	8.450	8.490	8.200	8.580	4,772,372	40,051,256	8.3923	7.662	7.626	7.662	7.400	7.743	5,288,021	7.5740	2.54%
2018-06-19	0	8.280	8.280	8.300	8.100	8.600	7,900,408	65,738,518	8.3209	7.473	7.473	7.491	7.310	7.761	8,754,037	7.5095	-3.50%
2018-06-15	0	8.580	8.580	8.600	8.580	9.150	8,072,970	71,267,391	8.8279	7.743	7.743	7.761	7.743	8.258	8,945,244	7.9671	-6.74%
2018-06-14	0	9.200	9.190	9.210	8.420	9.250	16,300,060	146,259,302	8.9729	8.303	8.294	8.312	7.599	8.348	18,061,261	8.0980	8.49%
2018-06-13	0	8.480	8.480	8.510	8.260	8.650	5,572,292	47,092,700	8.4512	7.653	7.653	7.680	7.455	7.807	6,174,371	7.6271	-0.82%
2018-06-12	0	8.550	8.510	8.550	7.840	8.650	14,486,608	120,755,691	8.3357	7.716	7.680	7.716	7.076	7.807	16,051,868	7.5228	7.82%
2018-06-11	0	7.930	7.930	7.940	7.460	8.150	12,685,000	100,398,900	7.9148	7.157	7.157	7.166	6.733	7.355	14,055,599	7.1430	7.31%
2018-06-08	0	7.390	7.380	7.390	7.220	7.550	3,564,000	26,283,430	7.3747	6.669	6.660	6.669	6.516	6.814	3,949,086	6.6556	-1.60%
2018-06-07	0	7.510	7.510	7.520	7.470	7.770	2,970,341	22,621,168	7.6157	6.778	6.778	6.787	6.742	7.012	3,291,283	6.8731	-1.57%
2018-06-06	0	7.630	7.630	7.640	7.560	7.850	3,174,000	24,404,634	7.6889	6.886	6.886	6.895	6.823	7.085	3,516,947	6.9392	-1.55%
2018-06-05	0	7.750	7.740	7.750	7.350	7.750	6,784,940	51,739,255	7.6256	6.994	6.985	6.994	6.633	6.994	7,518,044	6.8820	5.44%
2018-06-04	0	7.350	7.350	7.370	7.350	7.670	1,744,940	13,050,722	7.4792	6.633	6.633	6.651	6.633	6.922	1,933,479	6.7499	-1.74%
2018-06-01	0	7.480	7.470	7.480	7.410	7.680	2,898,099	21,676,543	7.4796	6.751	6.742	6.751	6.687	6.931	3,211,235	6.7502	-2.22%
2018-05-31	0	7.650	7.650	7.670	7.410	7.770	9,748,473	74,601,026	7.6526	6.904	6.904	6.922	6.687	7.012	10,801,783	6.9064	2.00%
2018-05-30	0	7.650	7.650	7.660	6.950	7.660	9,822,970	72,800,524	7.4113	6.769	6.769	6.778	6.149	6.778	11,102,016	6.5574	5.81%
2018-05-29	0	7.230	7.230	7.250	7.130	7.670	7,142,016	53,447,439	7.4835	6.397	6.397	6.415	6.309	6.786	8,071,976	6.6214	-1.50%
2018-05-28	0	7.340	7.340	7.370	6.770	7.420	8,951,000	65,175,264	7.2813	6.494	6.494	6.521	5.990	6.565	10,116,507	6.4425	9.06%
2018-05-25	0	6.730	6.690	6.730	6.630	6.820	1,290,000	8,684,595	6.7322	5.955	5.919	5.955	5.866	6.034	1,457,971	5.9566	1.51%
2018-05-24	0	6.630	6.620	6.630	6.550	6.700	1,573,000	10,397,600	6.6100	5.866	5.857	5.866	5.795	5.928	1,777,820	5.8485	0.00%
2018-05-23	0	6.630	6.600	6.630	6.490	6.700	2,282,000	15,063,744	6.6011	5.866	5.840	5.866	5.742	5.928	2,579,139	5.8406	0.15%
2018-05-21	0	6.620	6.620	6.630	6.610	6.950	2,115,338	14,215,408	6.7202	5.857	5.857	5.866	5.848	6.149	2,390,776	5.9459	-3.64%
2018-05-18	0	6.870	6.870	6.900	6.560	6.990	2,274,970	15,425,189	6.7804	6.079	6.079	6.105	5.804	6.185	2,571,193	5.9992	3.31%
2018-05-17	0	6.650	6.630	6.650	6.520	6.700	1,866,000	12,372,260	6.6304	5.884	5.866	5.884	5.769	5.928	2,108,971	5.8665	1.37%
2018-05-16	0	6.560	6.560	6.590	6.470	6.670	2,961,523	19,512,699	6.5887	5.804	5.804	5.831	5.725	5.902	3,347,142	5.8297	-1.35%
2018-05-15	0	6.650	6.640	6.650	6.440	6.700	3,549,000	23,470,596	6.6133	5.884	5.875	5.884	5.698	5.928	4,011,114	5.8514	3.26%
2018-05-14	0	6.440	6.440	6.480	6.410	6.700	2,120,000	13,879,770	6.5471	5.698	5.698	5.733	5.672	5.928	2,396,045	5.7928	-2.57%
2018-05-11	0	6.610	6.600	6.610	6.220	6.640	4,342,970	28,142,564	6.4800	5.848	5.840	5.848	5.503	5.875	4,908,467	5.7335	5.93%
2018-05-10	0	6.240	6.240	6.250	6.120	6.420	1,586,970	9,980,358	6.2889	5.521	5.521	5.530	5.415	5.680	1,793,609	5.5644	-2.19%
2018-05-09	0	6.380	6.370	6.380	6.000	6.410	2,025,000	12,581,870	6.2133	5.645	5.636	5.645	5.309	5.672	2,288,675	5.4974	3.24%
2018-05-08	0	6.180	6.160	6.180	6.120	6.270	1,245,000	7,698,840	6.1838	5.468	5.450	5.468	5.415	5.548	1,407,111	5.4714	-0.80%
2018-05-07	0	6.230	6.220	6.230	6.110	6.260	891,000	5,517,490	6.1925	5.512	5.503	5.512	5.406	5.539	1,007,017	5.4790	2.47%
2018-05-04	0	6.080	6.080	6.110	5.970	6.350	4,158,000	25,340,260	6.0943	5.380	5.380	5.406	5.282	5.618	4,699,412	5.3922	-4.40%
2018-05-03	0	6.360	6.350	6.360	6.260	6.430	1,345,000	8,542,950	6.3516	5.627	5.618	5.627	5.539	5.689	1,520,132	5.6199	-1.55%
2018-05-02	0	6.460	6.450	6.460	6.270	6.780	2,228,000	14,317,085	6.4260	5.716	5.707	5.716	5.548	5.999	2,518,107	5.6857	-4.01%
2018-04-30	0	6.730	6.700	6.730	6.420	6.730	743,000	4,916,120	6.6166	5.955	5.928	5.955	5.680	5.955	839,746	5.8543	4.50%
2018-04-27	0	6.440	6.430	6.440	6.330	6.670	1,346,000	8,642,690	6.4210	5.698	5.689	5.698	5.601	5.902	1,521,262	5.6813	-1.83%
2018-04-26	0	6.560	6.550	6.560	6.530	6.750	1,103,000	7,290,030	6.6093	5.804	5.795	5.804	5.778	5.972	1,246,621	5.8478	-2.24%
2018-04-25	0	6.710	6.700	6.710	6.520	6.720	1,988,000	13,181,865	6.6307	5.937	5.928	5.937	5.769	5.946	2,246,857	5.8668	0.15%
2018-04-24	0	6.700	6.690	6.700	6.630	6.830	1,406,000	9,408,915	6.6920	5.928	5.919	5.928	5.866	6.043	1,589,075	5.9210	0.75%
2018-04-23	0	6.650	6.620	6.650	6.510	6.740	1,817,115	12,017,177	6.6133	5.884	5.857	5.884	5.760	5.963	2,053,721	5.8514	0.00%
2018-04-20	0	6.650	6.620	6.650	6.600	6.940	1,833,000	12,278,460	6.6986	5.884	5.857	5.884	5.840	6.140	2,071,674	5.9268	-3.62%
2018-04-19	0	6.900	6.890	6.900	6.730	7.090	1,969,000	13,546,920	6.8801	6.105	6.096	6.105	5.955	6.273	2,225,383	6.0875	-0.43%
2018-04-18	0	6.930	6.930	6.940	6.600	7.020	4,668,000	31,905,560	6.8350	6.132	6.132	6.140	5.840	6.211	5,275,819	6.0475	0.43%
2018-04-17	0	6.900	6.880	6.900	6.840	7.330	3,075,000	21,740,530	7.0701	6.105	6.087	6.105	6.052	6.486	3,475,395	6.2556	-2.13%
2018-04-16	0	7.050	7.040	7.050	7.010	7.320	3,350,000	23,779,290	7.0983	6.238	6.229	6.238	6.202	6.477	3,786,203	6.2805	-3.16%
2018-04-13	0	7.280	7.260	7.280	7.220	7.480	1,550,000	11,319,000	7.3026	6.441	6.424	6.441	6.388	6.618	1,751,825	6.4613	-2.02%
2018-04-12	0	7.430	7.430	7.440	7.350	7.540	3,268,000	24,301,235	7.4361	6.574	6.574	6.583	6.503	6.671	3,693,525	6.5794	-0.67%
2018-04-11	0	7.480	7.450	7.480	7.420	7.650	3,590,000	27,048,301	7.5343	6.618	6.592	6.618	6.565	6.769	4,057,453	6.6663	-1.97%
2018-04-10	0	7.630	7.610	7.630	7.460	7.700	4,061,000	30,996,275	7.6327	6.751	6.733	6.751	6.601	6.813	4,589,782	6.7533	-0.91%
2018-04-09	0	7.700	7.670	7.700	7.550	7.800	3,358,000	25,892,200	7.7106	6.813	6.786	6.813	6.680	6.901	3,795,244	6.8223	-0.26%
2018-04-06	0	7.720	7.720	7.730	7.540	7.850	4,285,000	33,083,405	7.7207	6.831	6.831	6.839	6.671	6.946	4,842,949	6.8313	0.65%
2018-04-04	0	7.670	7.650	7.670	7.480	7.870	4,064,000	31,492,180	7.7491	6.786	6.769	6.786	6.618	6.963	4,593,172	6.8563	0.79%
2018-04-03	0	7.610	7.600	7.610	7.200	7.780	5,750,000	43,160,180	7.5061	6.733	6.724	6.733	6.370	6.884	6,498,706	6.6413	3.26%
2018-03-29	0	7.370	7.360	7.370	7.100	7.500	4,516,000	32,891,585	7.2833	6.521	6.512	6.521	6.282	6.636	5,104,027	6.4442	-0.94%
2018-03-28	0	7.440	7.440	7.450	7.320	7.490	4,246,000	31,477,380	7.4134	6.583	6.583	6.592	6.477	6.627	4,798,871	6.5593	-1.33%
2018-03-27	0	7.540	7.540	7.550	7.150	7.590	10,008,000	74,300,640	7.4241	6.671	6.671	6.680	6.326	6.716	11,311,139	6.5688	5.45%
2018-03-26	0	7.150	7.140	7.150	7.030	7.280	4,243,000	30,284,200	7.1374	6.326	6.317	6.326	6.220	6.441	4,795,480	6.3152	-0.28%
2018-03-23	0	7.170	7.170	7.180	6.610	7.340	8,036,000	56,951,250	7.0870	6.344	6.344	6.353	5.848	6.494	9,082,365	6.2705	1.41%
2018-03-22	0	7.070	7.070	7.080	6.870	7.390	6,316,000	44,482,170	7.0428	6.255	6.255	6.264	6.079	6.539	7,138,405	6.2314	-2.62%
2018-03-21	0	7.260	7.240	7.260	6.990	7.360	12,966,000	93,402,630	7.2037	6.424	6.406	6.424	6.185	6.512	14,654,300	6.3737	5.22%
2018-03-20	0	6.900	6.850	6.900	6.450	6.960	9,901,000	66,615,400	6.7281	6.105	6.061	6.105	5.707	6.158	11,190,207	5.9530	5.34%
2018-03-19	0	6.550	6.510	6.550	6.290	6.750	5,744,000	37,143,781	6.4665	5.795	5.760	5.795	5.565	5.972	6,491,925	5.7215	0.61%
2018-03-16	0	6.510	6.510	6.570	6.100	6.590	10,827,195	68,848,946	6.3589	5.760	5.760	5.813	5.397	5.831	12,237,001	5.6263	6.72%
2018-03-15	0	6.100	6.090	6.100	5.760	6.240	4,262,000	25,899,370	6.0768	5.397	5.388	5.397	5.096	5.521	4,816,954	5.3767	4.45%
2018-03-14	0	5.840	5.810	5.840	5.670	5.900	4,825,000	28,051,606	5.8138	5.167	5.141	5.167	5.017	5.220	5,453,262	5.1440	0.86%
2018-03-13	0	5.790	5.770	5.790	5.290	5.800	7,267,000	40,831,920	5.6188	5.123	5.105	5.123	4.681	5.132	8,213,234	4.9715	9.04%
2018-03-12	0	5.310	5.300	5.310	5.100	5.330	4,949,000	25,970,635	5.2477	4.698	4.689	4.698	4.512	4.716	5,593,408	4.6431	8.15%
2018-03-09	0	4.910	4.860	4.910	4.770	4.930	711,000	3,441,180	4.8399	4.344	4.300	4.344	4.220	4.362	803,579	4.2823	-0.20%
2018-03-08	0	4.920	4.890	4.920	4.850	4.940	101,000	493,000	4.8812	4.353	4.327	4.353	4.291	4.371	114,151	4.3188	1.44%
2018-03-07	0	4.850	4.820	4.850	4.710	4.980	416,000	2,017,110	4.8488	4.291	4.265	4.291	4.167	4.406	470,167	4.2902	0.41%
2018-03-06	0	4.830	4.830	4.860	4.790	5.070	1,018,000	4,924,290	4.8372	4.274	4.274	4.300	4.238	4.486	1,150,554	4.2799	-3.21%
2018-03-05	0	4.990	4.990	5.000	4.730	5.170	1,968,000	9,605,970	4.8811	4.415	4.415	4.424	4.185	4.574	2,224,253	4.3187	-3.29%
2018-03-02	0	5.160	5.150	5.160	5.070	5.190	707,000	3,629,050	5.1330	4.566	4.557	4.566	4.486	4.592	799,058	4.5417	1.18%
2018-03-01	0	5.100	5.100	5.110	5.010	5.120	299,000	1,518,110	5.0773	4.512	4.512	4.521	4.433	4.530	337,933	4.4923	0.59%
2018-02-28	0	5.070	5.030	5.070	4.970	5.120	902,000	4,555,605	5.0506	4.486	4.451	4.486	4.397	4.530	1,019,449	4.4687	-1.36%
2018-02-27	0	5.140	5.140	5.160	5.100	5.410	3,374,026	17,596,725	5.2153	4.548	4.548	4.566	4.512	4.787	3,813,357	4.6145	0.78%
2018-02-26	0	5.100	5.100	5.190	4.620	5.190	4,162,000	20,675,640	4.9677	4.512	4.512	4.592	4.088	4.592	4,703,933	4.3954	10.15%
2018-02-23	0	4.630	4.600	4.630	4.560	4.630	924,000	4,251,080	4.6007	4.097	4.070	4.097	4.035	4.097	1,044,314	4.0707	1.54%
2018-02-22	0	4.560	4.550	4.560	4.540	4.650	741,000	3,387,690	4.5718	4.035	4.026	4.035	4.017	4.114	837,485	4.0451	-2.15%
2018-02-21	0	4.660	4.610	4.660	4.460	4.660	1,153,000	5,299,930	4.5966	4.123	4.079	4.123	3.946	4.123	1,303,132	4.0671	2.42%
2018-02-20	0	4.550	4.540	4.550	4.410	4.660	790,000	3,599,460	4.5563	4.026	4.017	4.026	3.902	4.123	892,866	4.0314	0.00%
2018-02-15	0	4.550	4.540	4.550	4.530	4.640	778,000	3,543,030	4.5540	4.026	4.017	4.026	4.008	4.105	879,303	4.0294	-2.36%
2018-02-14	0	4.660	4.660	4.670	4.550	4.680	1,316,000	6,036,485	4.5870	4.123	4.123	4.132	4.026	4.141	1,487,356	4.0585	0.87%
2018-02-13	0	4.620	4.590	4.620	4.570	4.720	1,414,000	6,538,700	4.6243	4.088	4.061	4.088	4.043	4.176	1,598,117	4.0915	0.87%
2018-02-12	0	4.580	4.540	4.580	4.490	4.590	1,514,000	6,880,680	4.5447	4.052	4.017	4.052	3.973	4.061	1,711,138	4.0211	0.44%
2018-02-09	0	4.560	4.500	4.560	4.480	4.680	2,886,000	13,087,750	4.5349	4.035	3.982	4.035	3.964	4.141	3,261,785	4.0124	-3.18%
2018-02-08	0	4.710	4.700	4.710	4.630	4.840	2,329,000	10,906,600	4.6830	4.167	4.159	4.167	4.097	4.282	2,632,258	4.1434	1.29%
2018-02-07	0	4.650	4.650	4.660	4.620	4.940	3,129,000	14,755,080	4.7156	4.114	4.114	4.123	4.088	4.371	3,536,426	4.1723	-2.92%
2018-02-06	0	4.790	4.730	4.790	4.690	4.950	2,626,000	12,614,960	4.8039	4.238	4.185	4.238	4.150	4.380	2,967,931	4.2504	-5.34%
2018-02-05	0	5.060	5.050	5.060	4.980	5.100	2,468,000	12,378,810	5.0157	4.477	4.468	4.477	4.406	4.512	2,789,358	4.4379	-1.75%
2018-02-02	0	5.150	5.100	5.150	5.080	5.180	456,000	2,337,175	5.1254	4.557	4.512	4.557	4.495	4.583	515,376	4.5349	1.58%
2018-02-01	0	5.070	5.070	5.100	5.070	5.220	501,000	2,568,150	5.1260	4.486	4.486	4.512	4.486	4.619	566,235	4.5355	-3.80%
2018-01-31	0	5.270	5.240	5.270	5.050	5.300	1,438,000	7,451,890	5.1821	4.663	4.636	4.663	4.468	4.689	1,625,242	4.5851	4.15%
2018-01-30	0	5.060	5.030	5.060	5.010	5.150	1,674,000	8,480,160	5.0658	4.477	4.451	4.477	4.433	4.557	1,891,971	4.4822	-0.59%
2018-01-29	0	5.090	5.050	5.090	5.000	5.200	2,470,000	12,537,470	5.0759	4.504	4.468	4.504	4.424	4.601	2,791,618	4.4911	-2.12%
2018-01-26	0	5.200	5.180	5.200	5.130	5.320	1,730,000	8,988,990	5.1959	4.601	4.583	4.601	4.539	4.707	1,955,263	4.5973	0.00%
2018-01-25	0	5.200	5.170	5.200	5.120	5.220	667,000	3,451,610	5.1748	4.601	4.574	4.601	4.530	4.619	753,850	4.5786	0.00%
2018-01-24	0	5.200	5.190	5.200	5.150	5.350	963,000	5,012,610	5.2052	4.601	4.592	4.601	4.557	4.734	1,088,392	4.6055	-1.14%
2018-01-23	0	5.260	5.220	5.260	5.200	5.350	1,064,000	5,598,995	5.2622	4.654	4.619	4.654	4.601	4.734	1,202,543	4.6560	2.14%
2018-01-22	0	5.150	5.150	5.190	5.150	5.290	1,899,000	9,853,380	5.1887	4.557	4.557	4.592	4.557	4.681	2,146,268	4.5909	-1.53%
2018-01-19	0	5.230	5.190	5.230	5.150	5.350	674,000	3,523,210	5.2273	4.627	4.592	4.627	4.557	4.734	761,761	4.6251	-1.32%
2018-01-18	0	5.300	5.300	5.310	5.220	5.390	440,000	2,327,260	5.2892	4.689	4.689	4.698	4.619	4.769	497,292	4.6799	-1.12%
2018-01-17	0	5.360	5.320	5.360	5.280	5.370	388,000	2,065,060	5.3223	4.742	4.707	4.742	4.672	4.751	438,521	4.7091	0.37%
2018-01-16	0	5.340	5.310	5.340	5.250	5.410	917,000	4,890,160	5.3328	4.725	4.698	4.725	4.645	4.787	1,036,402	4.7184	2.69%
2018-01-15	0	5.200	5.200	5.210	5.140	5.630	2,658,000	14,032,760	5.2794	4.601	4.601	4.610	4.548	4.981	3,004,097	4.6712	-6.14%
2018-01-12	0	5.540	5.500	5.540	5.500	5.660	1,409,000	7,825,440	5.5539	4.902	4.866	4.902	4.866	5.008	1,592,466	4.9140	0.00%
2018-01-11	0	5.540	5.530	5.540	5.540	5.670	633,000	3,528,450	5.5742	4.902	4.893	4.902	4.902	5.017	715,423	4.9320	-0.72%
2018-01-10	0	5.580	5.580	5.660	5.580	5.700	1,559,000	8,809,360	5.6506	4.937	4.937	5.008	4.937	5.043	1,761,997	4.9996	-1.41%
2018-01-09	0	5.660	5.650	5.660	5.500	5.740	2,025,000	11,507,110	5.6825	5.008	4.999	5.008	4.866	5.079	2,288,675	5.0278	1.62%
2018-01-08	0	5.570	5.570	5.580	5.390	5.720	3,815,000	21,141,330	5.5416	4.928	4.928	4.937	4.769	5.061	4,311,750	4.9032	2.58%
2018-01-05	0	5.430	5.420	5.430	5.320	5.520	4,079,000	22,203,370	5.4433	4.804	4.796	4.804	4.707	4.884	4,610,126	4.8162	2.45%
2018-01-04	0	5.300	5.300	5.330	5.240	5.350	1,898,000	10,072,600	5.3070	4.689	4.689	4.716	4.636	4.734	2,145,138	4.6955	0.57%
2018-01-03	0	5.270	5.260	5.270	5.250	5.320	492,000	2,602,580	5.2898	4.663	4.654	4.663	4.645	4.707	556,063	4.6804	-0.19%
2018-01-02	0	5.280	5.250	5.280	5.200	5.360	1,976,000	10,420,840	5.2737	4.672	4.645	4.672	4.601	4.742	2,233,294	4.6661	1.54%
2017-12-29	0	5.200	5.190	5.200	5.090	5.260	1,998,000	10,364,580	5.1875	4.601	4.592	4.601	4.504	4.654	2,258,159	4.5898	-1.14%
2017-12-28	0	5.260	5.250	5.260	5.240	5.350	761,000	4,023,950	5.2877	4.654	4.645	4.654	4.636	4.734	860,090	4.6785	0.00%
2017-12-27	0	5.260	5.250	5.260	5.200	5.420	1,050,000	5,567,120	5.3020	4.654	4.645	4.654	4.601	4.796	1,186,720	4.6912	-1.68%
2017-12-22	0	5.350	5.330	5.350	5.220	5.470	3,102,000	16,697,740	5.3829	4.734	4.716	4.734	4.619	4.840	3,505,911	4.7627	-0.74%
2017-12-21	0	5.390	5.350	5.390	5.180	5.450	1,800,000	9,572,810	5.3182	4.769	4.734	4.769	4.583	4.822	2,034,378	4.7055	1.32%
2017-12-20	0	5.320	5.320	5.330	5.200	5.500	4,620,000	24,858,770	5.3807	4.707	4.707	4.716	4.601	4.866	5,221,569	4.7608	-1.30%
2017-12-19	0	5.390	5.350	5.390	5.010	5.450	7,987,000	41,225,570	5.1616	4.769	4.734	4.769	4.433	4.822	9,026,985	4.5669	7.80%
2017-12-18	0	5.000	4.990	5.000	4.960	5.040	1,024,000	5,120,380	5.0004	4.424	4.415	4.424	4.389	4.459	1,157,335	4.4243	-0.40%
2017-12-15	0	5.020	5.020	5.030	4.970	5.020	1,632,000	8,166,340	5.0039	4.442	4.442	4.451	4.397	4.442	1,844,502	4.4274	0.20%
2017-12-14	0	5.010	5.010	5.020	4.850	5.020	1,696,000	8,401,380	4.9536	4.433	4.433	4.442	4.291	4.442	1,916,836	4.3829	2.24%
2017-12-13	0	4.900	4.830	4.900	4.820	4.910	3,686,000	17,956,030	4.8714	4.335	4.274	4.335	4.265	4.344	4,165,953	4.3102	2.08%
2017-12-12	0	4.800	4.790	4.800	4.760	4.900	1,778,000	8,561,150	4.8150	4.247	4.238	4.247	4.212	4.335	2,009,513	4.2603	-4.00%
2017-12-11	0	5.000	4.950	5.000	4.700	5.000	3,670,000	17,740,080	4.8338	4.424	4.380	4.424	4.159	4.424	4,147,870	4.2769	5.49%
2017-12-08	0	4.740	4.700	4.740	4.630	4.740	883,000	4,153,050	4.7033	4.194	4.159	4.194	4.097	4.194	997,975	4.1615	2.38%
2017-12-07	0	4.630	4.620	4.630	4.600	4.680	421,000	1,953,550	4.6403	4.097	4.088	4.097	4.070	4.141	475,818	4.1057	-0.43%
2017-12-06	0	4.650	4.640	4.650	4.600	4.730	779,000	3,621,990	4.6495	4.114	4.105	4.114	4.070	4.185	880,433	4.1139	-2.31%
2017-12-05	0	4.760	4.750	4.780	4.700	4.780	269,000	1,275,080	4.7401	4.212	4.203	4.229	4.159	4.229	304,026	4.1940	-0.21%
2017-12-04	0	4.770	4.760	4.770	4.770	4.860	522,000	2,515,200	4.8184	4.220	4.212	4.220	4.220	4.300	589,969	4.2633	-0.63%
2017-12-01	0	4.800	4.750	4.800	4.750	5.030	3,947,600	19,248,702	4.8761	4.247	4.203	4.247	4.203	4.451	4,461,616	4.3143	-2.04%
2017-11-30	0	4.900	4.760	4.900	4.640	4.900	1,352,000	6,444,060	4.7663	4.335	4.212	4.335	4.105	4.335	1,528,044	4.2172	3.81%
2017-11-29	0	4.720	4.720	4.740	4.660	4.790	699,000	3,298,310	4.7186	4.176	4.176	4.194	4.123	4.238	790,017	4.1750	0.43%
2017-11-28	0	4.700	4.660	4.700	4.640	4.710	482,000	2,250,920	4.6700	4.159	4.123	4.159	4.105	4.167	544,761	4.1319	0.43%
2017-11-27	0	4.680	4.660	4.680	4.680	4.730	300,000	1,413,910	4.7130	4.141	4.123	4.141	4.141	4.185	339,063	4.1701	-0.64%
2017-11-24	0	4.710	4.700	4.710	4.650	4.770	381,000	1,796,260	4.7146	4.167	4.159	4.167	4.114	4.220	430,610	4.1714	0.64%
2017-11-23	0	4.680	4.670	4.680	4.640	5.050	1,199,326	5,751,664	4.7957	4.141	4.132	4.141	4.105	4.468	1,355,490	4.2432	-3.70%
2017-11-22	0	4.860	4.810	4.860	4.800	4.880	560,000	2,714,850	4.8479	4.300	4.256	4.300	4.247	4.318	632,917	4.2894	-0.21%
2017-11-21	0	4.870	4.860	4.870	4.850	4.940	2,176,000	10,623,050	4.8819	4.309	4.300	4.309	4.291	4.371	2,459,336	4.3195	0.41%
2017-11-20	0	4.850	4.850	4.860	4.800	4.880	875,000	4,261,180	4.8699	4.291	4.291	4.300	4.247	4.318	988,934	4.3089	-0.21%
2017-11-17	0	4.860	4.840	4.860	4.820	4.910	1,878,000	9,164,180	4.8798	4.300	4.282	4.300	4.265	4.344	2,122,534	4.3176	-0.21%
2017-11-16	0	4.870	4.860	4.870	4.860	5.020	759,000	3,735,430	4.9215	4.309	4.300	4.309	4.300	4.442	857,829	4.3545	-1.62%
2017-11-15	0	4.950	4.920	4.970	4.850	5.050	4,828,121	23,954,701	4.9615	4.380	4.353	4.397	4.291	4.468	5,456,789	4.3899	1.43%
2017-11-14	0	4.880	4.880	4.900	4.780	4.930	3,776,000	18,343,820	4.8580	4.318	4.318	4.335	4.229	4.362	4,267,672	4.2983	1.46%
2017-11-13	0	4.810	4.800	4.810	4.690	4.850	1,818,600	8,724,432	4.7973	4.256	4.247	4.256	4.150	4.291	2,055,399	4.2446	-0.62%
2017-11-10	0	4.840	4.800	4.840	4.770	4.860	1,324,000	6,346,140	4.7932	4.282	4.247	4.282	4.220	4.300	1,496,398	4.2409	-0.21%
2017-11-09	0	4.850	4.840	4.850	4.780	4.890	407,000	1,977,780	4.8594	4.291	4.282	4.291	4.229	4.327	459,995	4.2996	0.21%
2017-11-08	0	4.840	4.800	4.860	4.790	4.850	643,000	3,089,580	4.8049	4.282	4.247	4.300	4.238	4.291	726,725	4.2514	0.00%
2017-11-07	0	4.840	4.810	4.840	4.780	4.920	1,320,000	6,381,120	4.8342	4.282	4.256	4.282	4.229	4.353	1,491,877	4.2772	-1.22%
2017-11-06	0	4.900	4.910	4.920	4.750	4.920	381,000	1,846,100	4.8454	4.335	4.344	4.353	4.203	4.353	430,610	4.2872	1.03%
2017-11-03	0	4.850	4.840	4.850	4.610	4.850	2,630,000	12,438,780	4.7296	4.291	4.282	4.291	4.079	4.291	2,972,452	4.1847	5.43%
2017-11-02	0	4.600	4.580	4.600	4.570	4.710	2,675,000	12,354,050	4.6183	4.070	4.052	4.070	4.043	4.167	3,023,311	4.0863	0.00%
2017-11-01	0	4.600	4.590	4.600	4.580	4.670	438,000	2,020,140	4.6122	4.070	4.061	4.070	4.052	4.132	495,032	4.0808	-0.86%
2017-10-31	0	4.640	4.630	4.650	4.600	4.730	1,495,000	6,949,790	4.6487	4.105	4.097	4.114	4.070	4.185	1,689,664	4.1131	-2.11%
2017-10-30	0	4.740	4.720	4.740	4.670	4.790	1,167,000	5,487,430	4.7022	4.194	4.176	4.194	4.132	4.238	1,318,955	4.1604	0.00%
2017-10-27	0	4.740	4.700	4.750	4.610	4.860	3,537,000	16,628,580	4.7013	4.194	4.159	4.203	4.079	4.300	3,997,552	4.1597	-2.67%
2017-10-26	0	4.870	4.840	4.870	4.810	4.900	1,559,000	7,561,040	4.8499	4.309	4.282	4.309	4.256	4.335	1,761,997	4.2912	0.83%
2017-10-25	0	4.830	4.830	4.880	4.770	4.890	603,000	2,922,360	4.8464	4.274	4.274	4.318	4.220	4.327	681,516	4.2880	0.62%
2017-10-24	0	4.800	4.770	4.800	4.770	4.900	1,113,000	5,417,590	4.8676	4.247	4.220	4.247	4.220	4.335	1,257,923	4.3068	-1.23%
2017-10-23	0	4.860	4.850	4.860	4.830	4.900	679,000	3,296,414	4.8548	4.300	4.291	4.300	4.274	4.335	767,412	4.2955	0.00%
2017-10-20	0	4.860	4.800	4.860	4.800	4.920	1,154,000	5,584,970	4.8397	4.300	4.247	4.300	4.247	4.353	1,304,262	4.2821	0.21%
2017-10-19	0	4.850	4.850	4.860	4.850	4.950	872,000	4,270,560	4.8974	4.291	4.291	4.300	4.291	4.380	985,543	4.3332	-1.62%
2017-10-18	0	4.930	4.920	4.930	4.900	4.970	1,152,000	5,676,121	4.9272	4.362	4.353	4.362	4.335	4.397	1,302,002	4.3595	-1.00%
2017-10-17	0	4.980	4.970	4.990	4.940	5.020	778,000	3,863,580	4.9660	4.406	4.397	4.415	4.371	4.442	879,303	4.3939	-0.40%
2017-10-16	0	5.000	4.980	5.000	4.940	5.060	997,000	4,971,510	4.9865	4.424	4.406	4.424	4.371	4.477	1,126,819	4.4120	0.00%
2017-10-13	0	5.000	4.990	5.000	4.960	5.030	447,000	2,232,560	4.9945	4.424	4.415	4.424	4.389	4.451	505,204	4.4191	-0.40%
2017-10-12	0	5.020	4.990	5.020	4.950	5.060	1,562,000	7,800,020	4.9936	4.442	4.415	4.442	4.380	4.477	1,765,388	4.4183	-0.40%
2017-10-11	0	5.040	5.040	5.050	4.950	5.040	598,000	2,981,990	4.9866	4.459	4.459	4.468	4.380	4.459	675,865	4.4121	0.80%
2017-10-10	0	5.000	4.990	5.000	4.960	5.030	496,000	2,474,560	4.9890	4.424	4.415	4.424	4.389	4.451	560,584	4.4143	0.00%
2017-10-09	0	5.000	4.990	5.040	4.990	5.050	1,947,000	9,743,050	5.0041	4.424	4.415	4.459	4.415	4.468	2,200,518	4.4276	-0.99%
2017-10-06	0	5.050	5.040	5.050	5.000	5.200	501,000	2,531,590	5.0531	4.468	4.459	4.468	4.424	4.601	566,235	4.4709	0.80%
2017-10-04	0	5.010	5.030	5.050	5.000	5.050	210,000	1,052,140	5.0102	4.433	4.451	4.468	4.424	4.468	237,344	4.4330	-0.60%
2017-10-03	0	5.040	5.000	5.050	5.000	5.150	440,000	2,210,230	5.0233	4.459	4.424	4.468	4.424	4.557	497,292	4.4445	-0.59%
2017-09-29	0	5.070	5.060	5.070	5.030	5.160	615,000	3,123,520	5.0789	4.486	4.477	4.486	4.451	4.566	695,079	4.4938	-0.20%
2017-09-28	0	5.080	5.010	5.080	5.000	5.260	771,520	3,904,750	5.0611	4.495	4.433	4.495	4.424	4.654	871,979	4.4780	-4.87%
2017-09-27	0	5.340	5.330	5.360	5.290	5.360	277,665	1,480,228	5.3310	4.725	4.716	4.742	4.681	4.742	313,820	4.7168	0.56%
2017-09-26	0	5.310	5.310	5.330	5.270	5.390	451,000	2,407,590	5.3383	4.698	4.698	4.716	4.663	4.769	509,725	4.7233	0.19%
2017-09-25	0	5.300	5.280	5.290	5.250	5.390	999,000	5,292,280	5.2976	4.689	4.672	4.681	4.645	4.769	1,129,080	4.6873	-1.85%
2017-09-22	0	5.400	5.380	5.400	5.350	5.440	566,000	3,051,590	5.3915	4.778	4.760	4.778	4.734	4.813	639,699	4.7704	-1.28%
2017-09-21	0	5.470	5.430	5.470	5.250	5.520	2,711,000	14,691,890	5.4194	4.840	4.804	4.840	4.645	4.884	3,063,999	4.7950	4.19%
2017-09-20	0	5.250	5.220	5.250	5.200	5.290	299,000	1,568,030	5.2442	4.645	4.619	4.645	4.601	4.681	337,933	4.6401	0.00%
2017-09-19	0	5.250	5.230	5.250	5.210	5.300	401,000	2,109,940	5.2617	4.645	4.627	4.645	4.610	4.689	453,214	4.6555	0.57%
2017-09-18	0	5.220	5.210	5.250	5.050	5.310	861,000	4,459,080	5.1790	4.619	4.610	4.645	4.468	4.698	973,111	4.5823	1.95%
2017-09-15	0	5.120	5.090	5.120	5.000	5.120	2,617,000	13,196,420	5.0426	4.530	4.504	4.530	4.424	4.530	2,957,759	4.4616	1.79%
2017-09-14	0	5.030	4.990	5.030	4.950	5.060	1,085,000	5,425,200	5.0002	4.451	4.415	4.451	4.380	4.477	1,226,278	4.4241	0.60%
2017-09-13	0	5.000	4.990	5.030	4.990	5.080	1,032,304	5,166,506	5.0048	4.424	4.415	4.451	4.415	4.495	1,166,720	4.4282	-0.99%
2017-09-12	0	5.050	5.020	5.050	4.960	5.050	1,988,000	9,942,050	5.0010	4.468	4.442	4.468	4.389	4.468	2,246,857	4.4249	0.40%
2017-09-11	0	5.030	5.000	5.030	5.000	5.090	1,637,000	8,207,780	5.0139	4.451	4.424	4.451	4.424	4.504	1,850,153	4.4363	-0.20%
2017-09-08	0	5.040	5.010	5.040	4.990	5.060	2,167,000	10,867,290	5.0149	4.459	4.433	4.459	4.415	4.477	2,449,165	4.4371	0.20%
2017-09-07	0	5.030	5.000	5.030	4.960	5.100	5,295,000	26,687,480	5.0401	4.451	4.424	4.451	4.389	4.512	5,984,461	4.4595	0.20%
2017-09-06	0	5.020	4.960	5.020	4.950	5.020	664,000	3,304,060	4.9760	4.442	4.389	4.442	4.380	4.442	750,459	4.4027	0.60%
2017-09-05	0	4.990	4.950	4.990	4.900	5.090	1,268,000	6,323,210	4.9868	4.415	4.380	4.415	4.335	4.504	1,433,106	4.4122	-0.99%
2017-09-04	0	5.040	4.990	5.040	4.980	5.040	2,842,000	14,234,250	5.0085	4.459	4.415	4.459	4.406	4.459	3,212,056	4.4315	-1.18%
2017-09-01	0	5.100	5.100	5.150	5.080	5.220	3,820,000	19,580,530	5.1258	4.512	4.512	4.557	4.495	4.619	4,317,401	4.5353	-0.97%
2017-08-31	0	5.150	5.110	5.150	4.990	5.150	2,406,000	12,182,350	5.0633	4.557	4.521	4.557	4.415	4.557	2,719,285	4.4800	0.19%
2017-08-30	0	5.140	5.100	5.140	5.050	5.140	2,839,200	14,452,690	5.0904	4.548	4.512	4.548	4.468	4.548	3,208,891	4.5040	0.78%
2017-08-29	0	5.100	5.100	5.110	4.990	5.160	1,848,000	9,335,080	5.0515	4.512	4.512	4.521	4.415	4.566	2,088,628	4.4695	1.80%
2017-08-28	0	5.010	4.950	5.010	4.950	5.160	2,734,000	13,670,520	5.0002	4.433	4.380	4.433	4.380	4.566	3,089,993	4.4241	0.80%
2017-08-25	0	4.970	4.920	4.970	4.840	5.250	8,461,000	42,006,930	4.9648	4.397	4.353	4.397	4.282	4.645	9,562,705	4.3928	-7.62%
2017-08-24	0	5.380	5.340	5.380	5.300	5.530	1,283,000	6,902,930	5.3803	4.760	4.725	4.760	4.689	4.893	1,450,059	4.7604	-2.36%
2017-08-22	0	5.510	5.480	5.510	5.400	5.590	1,637,000	8,947,970	5.4661	4.875	4.849	4.875	4.778	4.946	1,850,153	4.8363	0.55%
2017-08-21	0	5.480	5.420	5.480	5.400	5.900	1,261,000	6,921,190	5.4887	4.849	4.796	4.849	4.778	5.220	1,425,194	4.8563	0.74%
2017-08-18	0	5.440	5.420	5.440	5.300	5.450	246,000	1,336,700	5.4337	4.813	4.796	4.813	4.689	4.822	278,032	4.8077	0.00%
2017-08-17	0	5.440	5.440	5.490	5.400	5.550	1,407,000	7,686,890	5.4633	4.813	4.813	4.858	4.778	4.911	1,590,205	4.8339	-0.55%
2017-08-16	0	5.470	5.460	5.470	5.390	5.490	1,157,000	6,295,250	5.4410	4.840	4.831	4.840	4.769	4.858	1,307,653	4.8142	0.74%
2017-08-15	0	5.430	5.390	5.440	5.380	5.500	2,099,000	11,392,520	5.4276	4.804	4.769	4.813	4.760	4.866	2,372,310	4.8023	0.18%
2017-08-14	0	5.420	5.380	5.430	5.400	5.500	263,000	1,423,720	5.4134	4.796	4.760	4.804	4.778	4.866	297,245	4.7897	0.00%
2017-08-11	0	5.420	5.390	5.420	5.030	5.430	1,442,000	7,730,010	5.3606	4.796	4.769	4.796	4.451	4.804	1,629,762	4.7430	0.18%
2017-08-10	0	5.410	5.400	5.480	5.390	5.490	955,000	5,199,200	5.4442	4.787	4.778	4.849	4.769	4.858	1,079,350	4.8170	-0.37%
2017-08-09	0	5.430	5.400	5.430	5.340	5.510	812,000	4,416,690	5.4393	4.804	4.778	4.804	4.725	4.875	917,730	4.8126	-0.73%
2017-08-08	0	5.470	5.400	5.470	5.260	5.480	1,769,000	9,486,420	5.3626	4.840	4.778	4.840	4.654	4.849	1,999,341	4.7448	2.63%
2017-08-07	0	5.330	5.320	5.330	5.330	5.450	712,000	3,837,010	5.3891	4.716	4.707	4.716	4.716	4.822	804,709	4.7682	-1.48%
2017-08-04	0	5.410	5.400	5.410	5.310	5.470	881,000	4,765,040	5.4087	4.787	4.778	4.787	4.698	4.840	995,715	4.7855	0.00%
2017-08-03	0	5.410	5.410	5.420	5.390	5.540	1,272,000	6,961,690	5.4730	4.787	4.787	4.796	4.769	4.902	1,437,627	4.8425	-2.35%
2017-08-02	0	5.540	5.500	5.540	5.400	5.580	2,978,000	16,444,790	5.5221	4.902	4.866	4.902	4.778	4.937	3,365,765	4.8859	0.18%
2017-08-01	0	5.530	5.500	5.530	5.380	5.550	2,433,000	13,326,020	5.4772	4.893	4.866	4.893	4.760	4.911	2,749,800	4.8462	0.18%
2017-07-31	0	5.520	5.460	5.520	5.400	5.520	1,000,000	5,462,150	5.4622	4.884	4.831	4.884	4.778	4.884	1,130,210	4.8329	1.28%
2017-07-28	0	5.450	5.450	5.500	5.430	5.540	940,000	5,146,620	5.4751	4.822	4.822	4.866	4.804	4.902	1,062,397	4.8443	0.00%
2017-07-27	0	5.450	5.440	5.450	5.420	5.530	1,068,000	5,866,520	5.4930	4.822	4.813	4.822	4.796	4.893	1,207,064	4.8602	0.93%
2017-07-26	0	5.400	5.400	5.430	5.290	5.430	1,031,000	5,544,380	5.3777	4.778	4.778	4.804	4.681	4.804	1,165,246	4.7581	0.00%
2017-07-25	0	5.400	5.380	5.400	5.270	5.410	606,000	3,267,910	5.3926	4.778	4.760	4.778	4.663	4.787	684,907	4.7713	0.00%
2017-07-24	0	5.400	5.350	5.400	5.320	5.400	377,000	2,020,090	5.3583	4.778	4.734	4.778	4.707	4.778	426,089	4.7410	0.56%
2017-07-21	0	5.370	5.370	5.400	5.360	5.400	716,000	3,855,710	5.3851	4.751	4.751	4.778	4.742	4.778	809,230	4.7647	-0.19%
2017-07-20	0	5.380	5.340	5.380	5.200	5.400	1,229,000	6,532,170	5.3150	4.760	4.725	4.760	4.601	4.778	1,389,028	4.7027	0.75%
2017-07-19	0	5.340	5.310	5.340	5.210	5.340	760,000	4,014,560	5.2823	4.725	4.698	4.725	4.610	4.725	858,959	4.6737	1.91%
2017-07-18	0	5.240	5.240	5.250	5.180	5.400	2,605,000	13,651,640	5.2406	4.636	4.636	4.645	4.583	4.778	2,944,196	4.6368	-3.50%
2017-07-17	0	5.430	5.420	5.440	5.430	5.600	1,691,000	9,221,910	5.4535	4.804	4.796	4.813	4.804	4.955	1,911,185	4.8252	-1.63%
2017-07-14	0	5.520	5.450	5.520	5.400	5.520	1,663,019	9,055,171	5.4450	4.884	4.822	4.884	4.778	4.884	1,879,560	4.8177	1.47%
2017-07-13	0	5.440	5.390	5.440	5.200	5.440	2,402,000	12,953,300	5.3927	4.813	4.769	4.813	4.601	4.813	2,714,764	4.7714	0.37%
2017-07-12	0	5.420	5.400	5.420	5.310	5.510	1,306,000	7,091,830	5.4302	4.796	4.778	4.796	4.698	4.875	1,476,054	4.8046	0.56%
2017-07-11	0	5.390	5.310	5.390	5.200	5.400	1,222,000	6,448,040	5.2766	4.769	4.698	4.769	4.601	4.778	1,381,116	4.6687	2.67%
2017-07-10	0	5.250	5.200	5.250	5.120	5.300	2,755,000	14,324,080	5.1993	4.645	4.601	4.645	4.530	4.689	3,113,728	4.6003	-0.57%
2017-07-07	0	5.280	5.260	5.290	5.100	5.280	1,088,000	5,710,770	5.2489	4.672	4.654	4.681	4.512	4.672	1,229,668	4.6442	1.54%
2017-07-06	0	5.200	5.200	5.240	5.160	5.250	1,072,000	5,568,960	5.1949	4.601	4.601	4.636	4.566	4.645	1,211,585	4.5964	-0.76%
2017-07-05	0	5.240	5.220	5.240	5.000	5.240	2,525,000	12,962,190	5.1335	4.636	4.619	4.636	4.424	4.636	2,853,780	4.5421	4.38%
2017-07-04	0	5.020	5.000	5.030	4.920	5.200	2,756,000	13,811,500	5.0114	4.442	4.424	4.451	4.353	4.601	3,114,858	4.4341	0.20%
2017-07-03	0	5.010	5.000	5.010	4.630	5.100	6,317,000	30,791,240	4.8743	4.433	4.424	4.433	4.097	4.512	7,139,535	4.3128	8.44%
2017-06-30	0	4.620	4.610	4.620	4.460	4.680	7,482,000	34,562,460	4.6194	4.088	4.079	4.088	3.946	4.141	8,456,229	4.0872	1.99%
2017-06-29	0	4.530	4.480	4.530	4.490	4.600	1,027,000	4,667,795	4.5451	4.008	3.964	4.008	3.973	4.070	1,160,725	4.0214	-1.52%
2017-06-28	0	4.600	4.580	4.590	4.560	4.630	1,146,000	5,255,110	4.5856	4.070	4.052	4.061	4.035	4.097	1,295,220	4.0573	-0.65%
2017-06-27	0	4.630	4.570	4.630	4.560	4.630	1,091,000	5,005,000	4.5875	4.097	4.043	4.097	4.035	4.097	1,233,059	4.0590	0.00%
2017-06-26	0	4.630	4.620	4.630	4.510	4.700	1,368,000	6,302,900	4.6074	4.097	4.088	4.097	3.990	4.159	1,546,127	4.0766	0.43%
2017-06-23	0	4.610	4.550	4.620	4.540	4.610	1,148,000	5,270,940	4.5914	4.079	4.026	4.088	4.017	4.079	1,297,481	4.0624	1.54%
2017-06-22	0	4.540	4.510	4.540	4.500	4.590	460,000	2,076,250	4.5136	4.017	3.990	4.017	3.982	4.061	519,896	3.9936	-0.44%
2017-06-21	0	4.560	4.520	4.560	4.500	4.570	330,000	1,497,120	4.5367	4.035	3.999	4.035	3.982	4.043	372,969	4.0141	0.22%
2017-06-20	0	4.550	4.510	4.550	4.480	4.560	537,000	2,431,710	4.5283	4.026	3.990	4.026	3.964	4.035	606,923	4.0066	2.02%
2017-06-19	0	4.460	4.450	4.490	4.430	4.500	159,000	708,710	4.4573	3.946	3.937	3.973	3.920	3.982	179,703	3.9438	-0.22%
2017-06-16	0	4.470	4.490	4.500	4.460	4.560	654,000	2,949,650	4.5102	3.955	3.973	3.982	3.946	4.035	739,157	3.9906	-1.32%
2017-06-15	0	4.530	4.520	4.530	4.510	4.570	719,652	3,270,747	4.5449	4.008	3.999	4.008	3.990	4.043	813,358	4.0213	-0.88%
2017-06-14	0	4.570	4.530	4.570	4.480	4.620	1,920,000	8,781,010	4.5734	4.043	4.008	4.043	3.964	4.088	2,170,003	4.0465	1.56%
2017-06-13	0	4.500	4.500	4.550	4.490	4.550	754,000	3,404,390	4.5151	3.982	3.982	4.026	3.973	4.026	852,178	3.9949	-1.75%
2017-06-12	0	4.580	4.580	4.590	4.540	4.700	652,778	2,999,382	4.5948	4.052	4.052	4.061	4.017	4.159	737,776	4.0654	-1.08%
2017-06-09	0	4.630	4.590	4.630	4.520	4.710	7,485,000	34,560,460	4.6173	4.097	4.061	4.097	3.999	4.167	8,459,620	4.0853	1.76%
2017-06-08	0	4.550	4.540	4.550	4.490	4.660	1,401,000	6,368,065	4.5454	4.026	4.017	4.026	3.973	4.123	1,583,424	4.0217	1.34%
2017-06-07	0	4.490	4.480	4.490	4.430	4.510	1,027,000	4,604,550	4.4835	3.973	3.964	3.973	3.920	3.990	1,160,725	3.9670	1.58%
2017-06-06	0	4.420	4.410	4.420	4.400	4.460	927,000	4,105,780	4.4291	3.911	3.902	3.911	3.893	3.946	1,047,704	3.9188	-0.90%
2017-06-05	0	4.460	4.440	4.470	4.410	4.600	397,000	1,775,820	4.4731	3.946	3.928	3.955	3.902	4.070	448,693	3.9578	-0.89%
2017-06-02	0	4.500	4.460	4.510	4.420	4.610	1,554,000	6,995,190	4.5014	3.982	3.946	3.990	3.911	4.079	1,756,346	3.9828	-1.75%
2017-06-01	0	4.580	4.570	4.580	4.520	4.620	281,000	1,289,010	4.5872	4.052	4.043	4.052	3.999	4.088	317,589	4.0587	-0.87%
2017-05-31	0	4.620	4.620	4.680	4.620	4.690	1,305,000	6,068,450	4.6502	4.088	4.088	4.141	4.088	4.150	1,474,924	4.1144	0.00%
2017-05-29	0	4.620	4.590	4.640	4.620	4.700	316,000	1,478,900	4.6801	4.088	4.061	4.105	4.088	4.159	357,146	4.1409	-0.43%
2017-05-26	0	4.640	4.560	4.640	4.550	4.700	159,000	733,000	4.6101	4.105	4.035	4.105	4.026	4.159	179,703	4.0789	1.31%
2017-05-25	0	4.680	4.640	4.660	4.650	4.800	1,558,000	7,342,030	4.7125	4.052	4.018	4.035	4.026	4.156	1,799,314	4.0805	-2.50%
2017-05-24	0	4.800	4.760	4.800	4.730	4.800	1,541,000	7,350,770	4.7701	4.156	4.122	4.156	4.096	4.156	1,779,681	4.1304	1.69%
2017-05-23	0	4.720	4.710	4.720	4.560	5.000	2,384,000	11,311,950	4.7449	4.087	4.078	4.087	3.948	4.329	2,753,250	4.1086	1.51%
2017-05-22	0	4.650	4.660	4.680	4.420	4.670	1,626,000	7,433,140	4.5714	4.026	4.035	4.052	3.827	4.044	1,877,846	3.9583	4.73%
2017-05-19	0	4.440	4.430	4.440	4.400	4.540	415,000	1,842,250	4.4392	3.845	3.836	3.845	3.810	3.931	479,278	3.8438	-0.45%
2017-05-18	0	4.460	4.460	4.520	4.430	4.550	416,000	1,865,530	4.4844	3.862	3.862	3.914	3.836	3.940	480,433	3.8830	-2.62%
2017-05-17	0	4.580	4.530	4.580	4.520	4.620	934,000	4,284,380	4.5871	3.966	3.922	3.966	3.914	4.000	1,078,664	3.9719	0.66%
2017-05-16	0	4.550	4.530	4.550	4.350	4.590	881,000	3,938,450	4.4704	3.940	3.922	3.940	3.767	3.974	1,017,455	3.8709	3.17%
2017-05-15	0	4.410	4.390	4.410	4.350	4.410	659,000	2,886,600	4.3803	3.819	3.801	3.819	3.767	3.819	761,070	3.7928	0.68%
2017-05-12	0	4.380	4.370	4.380	4.350	4.430	524,000	2,295,850	4.3814	3.793	3.784	3.793	3.767	3.836	605,161	3.7938	0.00%
2017-05-11	0	4.380	4.360	4.390	4.350	4.430	731,000	3,201,460	4.3796	3.793	3.775	3.801	3.767	3.836	844,222	3.7922	-0.23%
2017-05-10	0	4.390	4.390	4.460	4.380	4.460	869,000	3,839,135	4.4179	3.801	3.801	3.862	3.793	3.862	1,003,597	3.8254	-0.90%
2017-05-09	0	4.430	4.400	4.430	4.400	4.450	877,000	3,879,310	4.4234	3.836	3.810	3.836	3.810	3.853	1,012,836	3.8301	-0.23%
2017-05-08	0	4.440	4.440	4.450	4.440	4.510	117,000	524,120	4.4797	3.845	3.845	3.853	3.845	3.905	135,122	3.8789	-0.45%
2017-05-05	0	4.460	4.450	4.460	4.420	4.500	2,172,000	9,666,340	4.4504	3.862	3.853	3.862	3.827	3.896	2,508,414	3.8536	0.22%
2017-05-04	0	4.450	4.420	4.450	4.420	4.530	516,000	2,316,010	4.4884	3.853	3.827	3.853	3.827	3.922	595,922	3.8864	-1.98%
2017-05-02	0	4.540	4.530	4.540	4.530	4.630	227,000	1,039,170	4.5778	3.931	3.922	3.931	3.922	4.009	262,159	3.9639	-1.30%
2017-04-28	0	4.600	4.570	4.620	4.570	4.620	491,000	2,259,220	4.6013	3.983	3.957	4.000	3.957	4.000	567,049	3.9842	0.00%
2017-04-27	0	4.600	4.570	4.600	4.550	4.610	527,000	2,410,770	4.5745	3.983	3.957	3.983	3.940	3.992	608,625	3.9610	0.00%
2017-04-26	0	4.600	4.570	4.650	4.440	4.650	1,944,000	8,771,820	4.5123	3.983	3.957	4.026	3.845	4.026	2,245,100	3.9071	1.77%
2017-04-25	0	4.520	4.500	4.520	4.490	4.550	334,000	1,512,460	4.5283	3.914	3.896	3.914	3.888	3.940	385,732	3.9210	0.67%
2017-04-24	0	4.490	4.430	4.490	4.410	4.490	478,000	2,126,740	4.4492	3.888	3.836	3.888	3.819	3.888	552,036	3.8525	0.22%
2017-04-21	0	4.480	4.480	4.490	4.450	4.530	941,000	4,222,435	4.4872	3.879	3.879	3.888	3.853	3.922	1,086,748	3.8854	-1.75%
2017-04-20	0	4.560	4.510	4.560	4.440	4.650	1,154,000	5,237,790	4.5388	3.948	3.905	3.948	3.845	4.026	1,332,739	3.9301	-1.30%
2017-04-19	0	4.620	4.600	4.650	4.480	4.660	728,000	3,303,750	4.5381	4.000	3.983	4.026	3.879	4.035	840,758	3.9295	2.44%
2017-04-18	0	4.510	4.500	4.520	4.500	4.820	909,000	4,186,595	4.6057	3.905	3.896	3.914	3.896	4.174	1,049,792	3.9880	-3.63%
2017-04-13	0	4.680	4.640	4.680	4.580	4.750	980,000	4,553,990	4.6469	4.052	4.018	4.052	3.966	4.113	1,131,789	4.0237	0.86%
2017-04-12	0	4.640	4.600	4.640	4.560	4.650	323,000	1,484,640	4.5964	4.018	3.983	4.018	3.948	4.026	373,028	3.9800	0.87%
2017-04-11	0	4.600	4.580	4.600	4.550	4.710	135,000	619,450	4.5885	3.983	3.966	3.983	3.940	4.078	155,910	3.9731	-0.22%
2017-04-10	0	4.610	4.600	4.610	4.550	4.740	372,212	1,712,494	4.6009	3.992	3.983	3.992	3.940	4.104	429,863	3.9838	-1.50%
2017-04-07	0	4.680	4.660	4.680	4.550	4.710	700,000	3,220,720	4.6010	4.052	4.035	4.052	3.940	4.078	808,421	3.9840	-0.85%
2017-04-06	0	4.720	4.700	4.720	4.600	4.750	306,000	1,431,320	4.6775	4.087	4.070	4.087	3.983	4.113	353,395	4.0502	0.00%
2017-04-05	0	4.720	4.710	4.720	4.600	4.880	1,063,000	4,978,710	4.6836	4.087	4.078	4.087	3.983	4.226	1,227,645	4.0555	-1.87%
2017-04-03	0	4.810	4.810	4.820	4.810	5.020	320,060	1,557,868	4.8674	4.165	4.165	4.174	4.165	4.347	369,633	4.2146	-3.80%
2017-03-31	0	5.000	4.900	5.000	4.670	5.000	602,000	2,893,525	4.8065	4.329	4.243	4.329	4.044	4.329	695,242	4.1619	5.93%
2017-03-30	0	4.720	4.700	4.720	4.680	4.860	388,000	1,850,290	4.7688	4.087	4.070	4.087	4.052	4.208	448,096	4.1292	-2.48%
2017-03-29	0	4.840	4.830	4.840	4.840	5.000	1,523,000	7,542,130	4.9522	4.191	4.182	4.191	4.191	4.329	1,758,893	4.2880	-2.22%
2017-03-28	0	4.950	4.930	4.950	4.900	5.090	423,000	2,103,180	4.9721	4.286	4.269	4.286	4.243	4.407	488,517	4.3052	-0.40%
2017-03-27	0	4.970	4.970	4.980	4.970	5.140	1,059,000	5,318,800	5.0225	4.303	4.303	4.312	4.303	4.451	1,223,025	4.3489	-2.17%
2017-03-24	0	5.080	5.070	5.100	5.050	5.110	834,000	4,239,930	5.0838	4.399	4.390	4.416	4.373	4.425	963,176	4.4020	0.20%
2017-03-23	0	5.070	5.070	5.100	4.970	5.100	1,590,000	8,052,630	5.0645	4.390	4.390	4.416	4.303	4.416	1,836,270	4.3853	-0.39%
2017-03-22	0	5.090	5.070	5.090	5.050	5.230	1,733,407	8,834,889	5.0968	4.407	4.390	4.407	4.373	4.529	2,001,889	4.4133	-1.55%
2017-03-21	0	5.170	5.150	5.170	5.100	5.270	1,178,130	6,115,823	5.1911	4.477	4.459	4.477	4.416	4.563	1,360,607	4.4949	2.17%
2017-03-20	0	5.060	5.020	5.060	4.940	5.060	761,006	3,809,389	5.0057	4.381	4.347	4.381	4.277	4.381	878,876	4.3344	0.80%
2017-03-17	0	5.020	4.930	5.040	4.900	5.100	807,000	4,043,800	5.0109	4.347	4.269	4.364	4.243	4.416	931,994	4.3389	-1.76%
2017-03-16	0	5.110	5.090	5.110	5.030	5.170	848,000	4,329,820	5.1059	4.425	4.407	4.425	4.355	4.477	979,344	4.4211	0.20%
2017-03-15	0	5.100	5.080	5.100	4.900	5.110	944,987	4,762,835	5.0401	4.416	4.399	4.416	4.243	4.425	1,091,353	4.3642	3.24%
2017-03-14	0	4.940	4.890	4.940	4.860	5.000	685,020	3,373,247	4.9243	4.277	4.234	4.277	4.208	4.329	791,121	4.2639	0.82%
2017-03-13	0	4.900	4.900	4.910	4.850	5.030	1,024,000	5,012,660	4.8952	4.243	4.243	4.251	4.200	4.355	1,182,604	4.2387	1.66%
2017-03-10	0	4.820	4.790	4.820	4.400	4.860	2,073,020	9,813,406	4.7339	4.174	4.148	4.174	3.810	4.208	2,394,103	4.0990	7.11%
2017-03-09	0	4.500	4.500	4.520	4.480	4.650	818,000	3,704,630	4.5289	3.896	3.896	3.914	3.879	4.026	944,697	3.9215	-2.81%
2017-03-08	0	4.630	4.610	4.620	4.590	4.700	1,000,974	4,632,590	4.6281	4.009	3.992	4.000	3.974	4.070	1,156,012	4.0074	-1.91%
2017-03-07	0	4.720	4.690	4.720	4.500	4.790	2,437,000	11,240,080	4.6123	4.087	4.061	4.087	3.896	4.148	2,814,459	3.9937	0.64%
2017-03-06	0	4.690	4.690	4.700	4.480	4.720	2,036,000	9,369,420	4.6019	4.061	4.061	4.070	3.879	4.087	2,351,350	3.9847	3.76%
2017-03-03	0	4.520	4.490	4.520	4.240	4.530	8,141,633	35,729,106	4.3884	3.914	3.888	3.914	3.671	3.922	9,402,665	3.7999	-1.74%
2017-03-02	0	4.600	4.590	4.600	4.560	4.760	1,761,000	8,085,920	4.5917	3.983	3.974	3.983	3.948	4.122	2,033,756	3.9759	-2.75%
2017-03-01	0	4.730	4.730	4.740	4.730	4.800	210,000	999,400	4.7590	4.096	4.096	4.104	4.096	4.156	242,526	4.1208	-1.87%
2017-02-28	0	4.820	4.760	4.820	4.750	4.910	1,230,000	5,905,540	4.8013	4.174	4.122	4.174	4.113	4.251	1,420,511	4.1573	-0.21%
2017-02-27	0	4.830	4.830	4.850	4.820	4.890	391,000	1,899,070	4.8570	4.182	4.182	4.200	4.174	4.234	451,561	4.2056	-0.62%
2017-02-24	0	4.860	4.840	4.860	4.800	4.890	721,200	3,489,328	4.8382	4.208	4.191	4.208	4.156	4.234	832,904	4.1894	-0.61%
2017-02-23	0	4.890	4.860	4.890	4.800	4.900	1,020,000	4,942,430	4.8455	4.234	4.208	4.234	4.156	4.243	1,177,985	4.1957	-0.20%
2017-02-22	0	4.900	4.880	4.900	4.880	5.050	2,329,000	11,481,580	4.9298	4.243	4.226	4.243	4.226	4.373	2,689,731	4.2687	-2.58%
2017-02-21	0	5.030	5.000	5.030	4.980	5.060	1,330,013	6,661,954	5.0089	4.355	4.329	4.355	4.312	4.381	1,536,014	4.3372	0.00%
2017-02-20	0	5.030	5.020	5.050	4.880	5.050	1,324,000	6,538,500	4.9384	4.355	4.347	4.373	4.226	4.373	1,529,070	4.2761	1.00%
2017-02-17	0	4.980	4.980	5.030	4.980	5.080	200,000	1,005,730	5.0287	4.312	4.312	4.355	4.312	4.399	230,977	4.3542	-1.58%
2017-02-16	0	5.060	5.040	5.060	4.970	5.060	447,100	2,244,709	5.0206	4.381	4.364	4.381	4.303	4.381	516,350	4.3473	1.40%
2017-02-15	0	4.990	4.960	5.000	4.950	5.040	1,665,000	8,320,000	4.9970	4.321	4.295	4.329	4.286	4.364	1,922,887	4.3268	0.20%
2017-02-14	0	4.980	4.930	4.980	4.900	5.090	2,533,000	12,522,240	4.9436	4.312	4.269	4.312	4.243	4.407	2,925,328	4.2806	-3.11%
2017-02-13	0	5.140	5.080	5.140	5.000	5.140	543,000	2,742,990	5.0515	4.451	4.399	4.451	4.329	4.451	627,104	4.3741	0.98%
2017-02-10	0	5.090	5.040	5.100	5.010	5.110	553,391	2,797,316	5.0549	4.407	4.364	4.416	4.338	4.425	639,104	4.3769	-0.20%
2017-02-09	0	5.100	5.050	5.100	5.040	5.150	542,000	2,754,580	5.0823	4.416	4.373	4.416	4.364	4.459	625,949	4.4006	0.99%
2017-02-08	0	5.050	5.010	5.050	4.900	5.120	744,000	3,715,380	4.9938	4.373	4.338	4.373	4.243	4.433	859,236	4.3241	0.20%
2017-02-07	0	5.040	5.010	5.040	4.960	5.180	491,000	2,456,280	5.0026	4.364	4.338	4.364	4.295	4.485	567,049	4.3317	-0.79%
2017-02-06	0	5.080	5.000	5.090	4.960	5.080	529,000	2,661,300	5.0308	4.399	4.329	4.407	4.295	4.399	610,935	4.3561	1.20%
2017-02-03	0	5.020	5.010	5.020	4.960	5.050	391,600	1,961,616	5.0092	4.347	4.338	4.347	4.295	4.373	452,254	4.3374	-0.59%
2017-02-02	0	5.050	4.990	5.050	4.980	5.080	328,000	1,639,880	4.9996	4.373	4.321	4.373	4.312	4.399	378,803	4.3291	0.40%
2017-02-01	0	5.030	4.930	5.030	4.850	5.100	159,000	788,840	4.9613	4.355	4.269	4.355	4.200	4.416	183,627	4.2959	-1.37%
2017-01-27	0	5.100	5.100	5.130	5.100	5.160	21,000	107,370	5.1129	4.416	4.416	4.442	4.416	4.468	24,253	4.4272	0.00%
2017-01-26	0	5.100	5.080	5.100	5.050	5.200	354,000	1,804,855	5.0985	4.416	4.399	4.416	4.373	4.503	408,830	4.4147	-0.97%
2017-01-25	0	5.150	5.110	5.150	5.110	5.230	30,000	153,860	5.1287	4.459	4.425	4.459	4.425	4.529	34,647	4.4408	-0.58%
2017-01-24	0	5.180	5.140	5.180	5.100	5.180	178,000	917,280	5.1533	4.485	4.451	4.485	4.416	4.485	205,570	4.4621	0.00%
2017-01-23	0	5.180	5.150	5.180	5.130	5.200	163,000	843,210	5.1731	4.485	4.459	4.485	4.442	4.503	188,247	4.4793	1.17%
2017-01-20	0	5.120	5.070	5.130	5.000	5.140	286,000	1,439,480	5.0331	4.433	4.390	4.442	4.329	4.451	330,298	4.3581	1.99%
2017-01-19	0	5.020	5.010	5.050	5.000	5.140	559,000	2,812,720	5.0317	4.347	4.338	4.373	4.329	4.451	645,582	4.3569	-2.33%
2017-01-18	0	5.140	5.090	5.140	5.050	5.220	228,000	1,165,260	5.1108	4.451	4.407	4.451	4.373	4.520	263,314	4.4254	0.19%
2017-01-17	0	5.130	5.090	5.140	5.080	5.160	272,000	1,385,050	5.0921	4.442	4.407	4.451	4.399	4.468	314,129	4.4092	0.79%
2017-01-16	0	5.090	5.080	5.120	5.060	5.360	228,000	1,170,850	5.1353	4.407	4.399	4.433	4.381	4.641	263,314	4.4466	-2.12%
2017-01-13	0	5.200	5.190	5.200	5.200	5.380	526,000	2,768,720	5.2637	4.503	4.494	4.503	4.503	4.658	607,470	4.5578	-2.62%
2017-01-12	0	5.340	5.330	5.380	5.220	5.400	377,195	2,006,464	5.3194	4.624	4.615	4.658	4.520	4.676	435,618	4.6060	-0.37%
2017-01-11	0	5.360	5.380	5.390	5.200	5.550	551,000	2,910,610	5.2824	4.641	4.658	4.667	4.503	4.806	636,343	4.5740	-0.92%
2017-01-10	0	5.410	5.280	5.400	5.280	5.440	612,000	3,303,330	5.3976	4.684	4.572	4.676	4.572	4.710	706,791	4.6737	0.56%
2017-01-09	0	5.380	5.390	5.410	5.310	5.500	401,000	2,163,010	5.3940	4.658	4.667	4.684	4.598	4.762	463,110	4.6706	2.09%
2017-01-06	0	5.270	5.260	5.280	5.270	5.580	245,758	1,325,997	5.3955	4.563	4.555	4.572	4.563	4.832	283,823	4.6719	-1.68%
2017-01-05	0	5.360	5.360	5.410	5.300	5.450	425,400	2,297,920	5.4018	4.641	4.641	4.684	4.589	4.719	491,289	4.6773	-2.55%
2017-01-04	0	5.500	5.460	5.500	5.460	5.790	198,013	1,093,781	5.5238	4.762	4.728	4.762	4.728	5.013	228,683	4.7830	-3.34%
2017-01-03	0	5.690	5.550	5.660	5.520	5.840	290,800	1,631,986	5.6121	4.927	4.806	4.901	4.780	5.057	335,841	4.8594	-1.90%
2016-12-30	0	5.800	6.000	6.140	5.350	6.000	754,430	4,229,057	5.6056	5.022	5.195	5.317	4.632	5.195	871,281	4.8538	6.03%
2016-12-29	0	5.470	5.450	5.470	5.420	5.520	139,773	762,646	5.4563	4.736	4.719	4.736	4.693	4.780	161,422	4.7245	0.00%
2016-12-28	0	5.470	5.340	5.470	5.260	5.500	3,470,000	18,459,890	5.3199	4.736	4.624	4.736	4.555	4.762	4,007,457	4.6064	1.30%
2016-12-23	0	5.400	5.400	5.450	5.260	5.500	512,000	2,771,630	5.4133	4.676	4.676	4.719	4.555	4.762	591,302	4.6873	0.75%
2016-12-22	0	5.360	5.300	5.360	5.100	5.360	551,000	2,879,070	5.2252	4.641	4.589	4.641	4.416	4.641	636,343	4.5244	4.48%
2016-12-21	0	5.130	5.040	5.130	5.030	5.160	442,000	2,249,640	5.0897	4.442	4.364	4.442	4.355	4.468	510,460	4.4071	2.81%
2016-12-20	0	4.990	4.920	4.990	4.930	5.020	199,000	988,670	4.9682	4.321	4.260	4.321	4.269	4.347	229,822	4.3019	0.20%
2016-12-19	0	4.980	4.960	4.990	4.850	5.000	475,000	2,328,350	4.9018	4.312	4.295	4.321	4.200	4.329	548,571	4.2444	-2.35%
2016-12-16	0	5.100	5.010	5.110	5.020	5.120	138,100	699,249	5.0634	4.416	4.338	4.425	4.347	4.433	159,490	4.3843	0.99%
2016-12-15	0	5.050	5.050	5.140	5.050	5.230	423,000	2,171,270	5.1330	4.373	4.373	4.451	4.373	4.529	488,517	4.4446	-3.44%
2016-12-14	0	5.230	5.180	5.230	5.180	5.300	591,100	3,108,268	5.2584	4.529	4.485	4.529	4.485	4.589	682,654	4.5532	-0.57%
2016-12-13	0	5.260	5.260	5.310	5.230	5.340	306,000	1,616,010	5.2811	4.555	4.555	4.598	4.529	4.624	353,395	4.5728	-0.38%
2016-12-12	0	5.280	5.250	5.290	5.180	5.590	290,000	1,538,860	5.3064	4.572	4.546	4.581	4.485	4.840	334,917	4.5947	-1.31%
2016-12-09	0	5.350	5.300	5.360	5.170	5.350	433,000	2,295,480	5.3013	4.632	4.589	4.641	4.477	4.632	500,066	4.5904	2.69%
2016-12-08	0	5.210	5.200	5.280	5.080	5.300	773,000	4,027,240	5.2099	4.511	4.503	4.572	4.399	4.589	892,728	4.5112	4.20%
2016-12-07	0	5.000	5.000	5.110	4.900	5.350	1,505,000	7,744,460	5.1458	4.329	4.329	4.425	4.243	4.632	1,738,105	4.4557	-6.19%
2016-12-06	0	5.330	5.330	5.380	5.210	5.400	382,000	2,041,500	5.3442	4.615	4.615	4.658	4.511	4.676	441,167	4.6275	2.50%
2016-12-05	0	5.200	5.190	5.280	5.150	5.610	1,060,000	5,702,920	5.3801	4.503	4.494	4.572	4.459	4.858	1,224,180	4.6586	-7.14%
2016-12-02	0	5.600	5.580	5.610	5.550	5.660	309,000	1,725,660	5.5847	4.849	4.832	4.858	4.806	4.901	356,860	4.8357	0.54%
2016-12-01	0	5.570	5.570	5.600	5.560	5.710	1,007,000	5,650,570	5.6113	4.823	4.823	4.849	4.814	4.944	1,162,971	4.8587	-0.54%
2016-11-30	0	5.600	5.560	5.630	5.560	5.780	702,000	3,939,000	5.6111	4.849	4.814	4.875	4.814	5.005	810,731	4.8586	-0.53%
2016-11-29	0	5.630	5.610	5.630	5.550	5.750	799,000	4,499,240	5.6311	4.875	4.858	4.875	4.806	4.979	922,755	4.8759	1.99%
2016-11-28	0	5.520	5.510	5.540	5.490	5.640	479,600	2,648,570	5.5225	4.780	4.771	4.797	4.754	4.884	553,884	4.7818	0.55%
2016-11-25	0	5.490	5.480	5.510	5.430	5.660	73,000	402,270	5.5105	4.754	4.745	4.771	4.702	4.901	84,307	4.7715	-1.08%
2016-11-24	0	5.550	5.460	5.550	5.510	5.600	76,000	421,020	5.5397	4.806	4.728	4.806	4.771	4.849	87,771	4.7968	-0.89%
2016-11-23	0	5.600	5.540	5.600	5.600	5.720	76,000	426,340	5.6097	4.849	4.797	4.849	4.849	4.953	87,771	4.8574	-1.93%
2016-11-22	0	5.710	5.620	5.800	5.580	5.800	342,000	1,928,330	5.6384	4.944	4.866	5.022	4.832	5.022	394,971	4.8822	1.96%
2016-11-21	0	5.600	5.590	5.600	5.590	5.690	355,000	1,987,310	5.5981	4.849	4.840	4.849	4.840	4.927	409,985	4.8473	-1.58%
2016-11-18	0	5.690	5.560	5.690	5.520	5.790	356,000	1,996,330	5.6077	4.927	4.814	4.927	4.780	5.013	411,140	4.8556	0.35%
2016-11-17	0	5.670	5.610	5.690	5.590	5.760	132,000	743,380	5.6317	4.910	4.858	4.927	4.840	4.988	152,445	4.8764	-0.35%
2016-11-16	0	5.690	5.600	5.690	5.680	5.790	60,000	344,050	5.7342	4.927	4.849	4.927	4.918	5.013	69,293	4.9651	-1.04%
2016-11-15	0	5.750	5.610	5.750	5.750	5.790	44,000	253,330	5.7575	4.979	4.858	4.979	4.979	5.013	50,815	4.9853	1.41%
2016-11-14	0	5.670	5.610	5.670	5.510	5.700	169,019	957,644	5.6659	4.910	4.858	4.910	4.771	4.936	195,198	4.9060	2.72%
2016-11-11	0	5.520	5.520	5.650	5.520	5.670	51,000	286,340	5.6145	4.780	4.780	4.892	4.780	4.910	58,899	4.8615	-2.47%
2016-11-10	0	5.660	5.640	5.660	5.580	5.700	70,000	394,540	5.6363	4.901	4.884	4.901	4.832	4.936	80,842	4.8804	0.35%
2016-11-09	0	5.640	5.570	5.640	5.450	5.640	217,000	1,203,460	5.5459	4.884	4.823	4.884	4.719	4.884	250,610	4.8021	-0.88%
2016-11-08	0	5.690	5.580	5.700	5.550	5.800	177,852	1,002,258	5.6353	4.927	4.832	4.936	4.806	5.022	205,399	4.8796	1.43%
2016-11-07	0	5.610	5.600	5.610	5.420	5.670	70,000	391,920	5.5989	4.858	4.849	4.858	4.693	4.910	80,842	4.8480	1.63%
2016-11-04	0	5.520	5.510	5.520	5.480	5.680	109,000	605,010	5.5506	4.780	4.771	4.780	4.745	4.918	125,883	4.8061	-0.36%
2016-11-03	0	5.540	5.540	5.560	5.500	5.610	95,000	530,210	5.5812	4.797	4.797	4.814	4.762	4.858	109,714	4.8326	0.73%
2016-11-02	0	5.500	5.500	5.580	5.460	5.500	219,000	1,202,970	5.4930	4.762	4.762	4.832	4.728	4.762	252,920	4.7563	-2.83%
2016-11-01	0	5.660	5.550	5.660	5.450	5.670	234,000	1,290,780	5.5162	4.901	4.806	4.901	4.719	4.910	270,244	4.7764	0.53%
2016-10-31	0	5.630	5.550	5.640	5.510	5.680	83,000	460,200	5.5446	4.875	4.806	4.884	4.771	4.918	95,856	4.8010	-1.75%
2016-10-28	0	5.730	5.650	5.740	5.660	5.850	126,000	717,590	5.6952	4.962	4.892	4.970	4.901	5.065	145,516	4.9314	0.53%
2016-10-27	0	5.700	5.680	5.700	5.650	5.840	274,000	1,559,820	5.6928	4.936	4.918	4.936	4.892	5.057	316,439	4.9293	-2.06%
2016-10-26	0	5.820	5.790	5.820	5.580	5.830	534,000	3,070,700	5.7504	5.039	5.013	5.039	4.832	5.048	616,710	4.9792	2.46%
2016-10-25	0	5.680	5.610	5.680	5.510	5.680	388,000	2,177,810	5.6129	4.918	4.858	4.918	4.771	4.918	448,096	4.8601	1.61%
2016-10-24	0	5.590	5.490	5.590	5.250	5.600	761,086	4,186,138	5.5002	4.840	4.754	4.840	4.546	4.849	878,968	4.7626	7.71%
2016-10-20	0	5.190	5.170	5.440	5.170	5.740	1,058,000	5,783,540	5.4665	4.494	4.477	4.710	4.477	4.970	1,221,870	4.7334	-9.42%
2016-10-19	0	5.730	5.730	5.740	5.690	5.790	258,000	1,476,150	5.7215	4.962	4.962	4.970	4.927	5.013	297,961	4.9542	0.17%
2016-10-18	0	5.720	5.710	5.720	5.610	5.750	169,000	963,785	5.7029	4.953	4.944	4.953	4.858	4.979	195,176	4.9380	-0.17%
2016-10-17	0	5.730	5.710	5.730	5.660	5.810	82,000	468,870	5.7179	4.962	4.944	4.962	4.901	5.031	94,701	4.9511	-1.55%
2016-10-14	0	5.820	5.820	5.840	5.730	5.890	128,000	745,240	5.8222	5.039	5.039	5.057	4.962	5.100	147,826	5.0413	1.04%
2016-10-13	0	5.760	5.730	5.760	5.700	5.870	422,391	2,432,265	5.7583	4.988	4.962	4.988	4.936	5.083	487,814	4.9861	-0.69%
2016-10-12	0	5.800	5.800	5.820	5.470	5.910	607,000	3,445,720	5.6766	5.022	5.022	5.039	4.736	5.117	701,016	4.9153	-1.86%
2016-10-11	0	5.910	5.910	5.920	5.790	6.130	400,000	2,378,485	5.9462	5.117	5.117	5.126	5.013	5.308	461,955	5.1487	-1.66%
2016-10-07	0	6.010	5.980	6.010	5.800	6.040	320,000	1,896,990	5.9281	5.204	5.178	5.204	5.022	5.230	369,564	5.1331	3.98%
2016-10-06	0	5.780	5.770	5.780	5.650	5.810	231,000	1,332,950	5.7703	5.005	4.996	5.005	4.892	5.031	266,779	4.9965	2.12%
2016-10-05	0	5.660	5.610	5.660	5.570	5.660	74,000	416,310	5.6258	4.901	4.858	4.901	4.823	4.901	85,462	4.8713	0.89%
2016-10-04	0	5.610	5.580	5.610	5.450	5.660	169,000	933,110	5.5214	4.858	4.832	4.858	4.719	4.901	195,176	4.7809	-0.36%
2016-10-03	0	5.630	5.540	5.630	5.440	5.660	107,000	593,090	5.5429	4.875	4.797	4.875	4.710	4.901	123,573	4.7995	3.30%
2016-09-30	0	5.450	5.450	5.540	5.450	5.580	254,000	1,394,170	5.4889	4.719	4.719	4.797	4.719	4.832	293,341	4.7527	-1.98%
2016-09-29	0	5.560	5.560	5.650	5.530	5.690	74,000	417,430	5.6409	4.814	4.814	4.892	4.788	4.927	85,462	4.8844	-1.42%
2016-09-28	0	5.640	5.620	5.680	5.470	5.700	422,000	2,347,980	5.5639	4.884	4.866	4.918	4.736	4.936	487,362	4.8177	-1.40%
2016-09-27	0	5.720	5.650	5.730	5.610	5.750	83,000	468,210	5.6411	4.953	4.892	4.962	4.858	4.979	95,856	4.8845	3.62%
2016-09-26	0	5.520	5.520	5.600	5.510	5.790	235,000	1,321,620	5.6239	4.780	4.780	4.849	4.771	5.013	271,398	4.8697	-3.83%
2016-09-23	0	5.740	5.740	5.750	5.690	5.850	529,000	3,025,110	5.7185	4.970	4.970	4.979	4.927	5.065	610,935	4.9516	0.88%
2016-09-22	0	5.690	5.680	5.690	5.660	5.860	601,000	3,465,070	5.7655	4.927	4.918	4.927	4.901	5.074	694,087	4.9923	-0.52%
2016-09-21	0	5.720	5.630	5.720	5.570	5.770	609,000	3,427,410	5.6279	4.953	4.875	4.953	4.823	4.996	703,326	4.8731	2.88%
2016-09-20	0	5.560	5.520	5.570	5.450	5.830	3,784,000	20,814,180	5.5006	4.814	4.780	4.823	4.719	5.048	4,370,092	4.7629	-1.42%
2016-09-19	0	5.640	5.610	5.660	5.450	5.720	2,944,542	16,615,395	5.6428	4.884	4.858	4.901	4.719	4.953	3,400,613	4.8860	-1.40%
2016-09-15	0	5.720	5.700	5.720	5.640	5.850	547,000	3,147,310	5.7538	4.953	4.936	4.953	4.884	5.065	631,723	4.9821	0.18%
2016-09-14	0	5.710	5.710	5.750	5.680	6.040	393,000	2,273,700	5.7855	4.944	4.944	4.979	4.918	5.230	453,871	5.0096	-3.71%
2016-09-13	0	5.930	5.900	5.930	5.900	6.120	296,045	1,781,008	6.0160	5.135	5.109	5.135	5.109	5.299	341,898	5.2092	-1.17%
2016-09-12	0	6.000	5.970	6.050	5.950	6.160	196,000	1,182,010	6.0307	5.195	5.169	5.239	5.152	5.334	226,358	5.2219	-4.00%
2016-09-09	0	6.250	6.250	6.260	6.180	6.380	286,000	1,807,320	6.3193	5.412	5.412	5.420	5.351	5.524	330,298	5.4718	-1.26%
2016-09-08	0	6.330	6.160	6.330	6.100	6.380	68,000	418,732	6.1578	5.481	5.334	5.481	5.282	5.524	78,532	5.3320	1.77%
2016-09-07	0	6.220	6.120	6.280	6.040	6.340	418,000	2,598,120	6.2156	5.386	5.299	5.438	5.230	5.490	482,743	5.3820	-0.80%
2016-09-06	0	6.270	6.330	6.340	5.910	6.330	405,000	2,466,660	6.0905	5.429	5.481	5.490	5.117	5.481	467,729	5.2737	6.09%
2016-09-05	0	5.910	5.870	5.910	5.840	5.930	138,000	812,720	5.8893	5.117	5.083	5.117	5.057	5.135	159,374	5.0994	1.37%
2016-09-02	0	5.830	5.830	5.900	5.820	6.040	341,000	2,009,040	5.8916	5.048	5.048	5.109	5.039	5.230	393,816	5.1015	-2.67%
2016-09-01	0	5.990	5.920	5.990	5.910	6.110	328,000	1,959,170	5.9731	5.187	5.126	5.187	5.117	5.291	378,803	5.1720	-1.96%
2016-08-31	0	6.110	6.070	6.110	6.070	6.260	64,000	390,930	6.1083	5.291	5.256	5.291	5.256	5.420	73,913	5.2891	-1.93%
2016-08-30	0	6.230	6.180	6.210	6.080	6.230	215,000	1,323,560	6.1561	5.394	5.351	5.377	5.265	5.394	248,301	5.3305	0.65%
2016-08-29	0	6.190	6.080	6.190	6.110	6.280	34,800	216,210	6.2129	5.360	5.265	5.360	5.291	5.438	40,190	5.3797	-1.43%
2016-08-26	0	6.280	6.200	6.290	6.230	6.380	56,000	351,750	6.2813	5.438	5.368	5.446	5.394	5.524	64,674	5.4388	1.95%
2016-08-25	0	6.160	6.040	6.160	5.990	6.170	104,000	632,480	6.0815	5.334	5.230	5.334	5.187	5.343	120,108	5.2659	-0.16%
2016-08-24	0	6.170	6.090	6.170	6.070	6.190	85,000	521,780	6.1386	5.343	5.273	5.343	5.256	5.360	98,165	5.3153	1.65%
2016-08-23	0	6.070	6.070	6.090	6.060	6.130	49,000	298,600	6.0939	5.256	5.256	5.273	5.247	5.308	56,589	5.2766	-2.10%
2016-08-22	0	6.200	6.100	6.200	6.130	6.200	60,000	371,180	6.1863	5.368	5.282	5.368	5.308	5.368	69,293	5.3567	-0.32%
2016-08-19	0	6.220	6.140	6.230	6.010	6.490	301,000	1,867,030	6.2028	5.386	5.317	5.394	5.204	5.620	347,621	5.3709	-4.31%
2016-08-18	0	6.500	6.420	6.500	6.300	6.560	581,000	3,729,810	6.4196	5.628	5.559	5.628	5.455	5.680	670,989	5.5587	2.20%
2016-08-17	0	6.360	6.310	6.360	6.010	6.420	1,081,200	6,800,054	6.2894	5.507	5.464	5.507	5.204	5.559	1,248,664	5.4459	7.25%
2016-08-16	0	5.930	5.920	5.960	5.910	6.010	61,000	362,690	5.9457	5.135	5.126	5.161	5.117	5.204	70,448	5.1483	-0.67%
2016-08-15	0	5.970	5.900	5.970	5.760	6.000	306,000	1,803,080	5.8924	5.169	5.109	5.169	4.988	5.195	353,395	5.1022	-0.83%
2016-08-12	0	6.020	6.010	6.020	5.990	6.140	108,000	650,490	6.0231	5.213	5.204	5.213	5.187	5.317	124,728	5.2153	1.18%
2016-08-11	0	5.950	5.990	6.000	5.890	6.110	565,000	3,366,170	5.9578	5.152	5.187	5.195	5.100	5.291	652,511	5.1588	-2.30%
2016-08-10	0	6.090	6.030	6.100	6.030	6.260	630,000	3,869,200	6.1416	5.273	5.221	5.282	5.221	5.420	727,579	5.3179	-1.62%
2016-08-09	0	6.190	6.180	6.190	6.060	6.200	496,000	3,040,630	6.1303	5.360	5.351	5.360	5.247	5.368	572,824	5.3081	2.15%
2016-08-08	0	6.060	6.050	6.060	6.000	6.160	213,000	1,289,730	6.0551	5.247	5.239	5.247	5.195	5.334	245,991	5.2430	0.17%
2016-08-05	0	6.050	6.000	6.050	5.890	6.060	395,000	2,366,960	5.9923	5.239	5.195	5.239	5.100	5.247	456,180	5.1887	1.85%
2016-08-04	0	5.940	5.920	5.940	5.770	5.980	347,000	2,048,380	5.9031	5.143	5.126	5.143	4.996	5.178	400,746	5.1114	-0.17%
2016-08-03	0	5.950	5.860	5.950	5.820	6.000	47,000	276,990	5.8934	5.152	5.074	5.152	5.039	5.195	54,280	5.1030	0.00%
2016-08-01	0	5.950	5.910	5.950	5.740	6.050	345,468	2,039,377	5.9032	5.152	5.117	5.152	4.970	5.239	398,976	5.1115	3.84%
2016-07-29	0	5.730	5.730	5.790	5.730	5.910	84,400	488,800	5.7915	4.962	4.962	5.013	4.962	5.117	97,472	5.0148	-3.21%
2016-07-28	0	5.920	5.900	5.920	5.740	5.920	202,000	1,184,010	5.8614	5.126	5.109	5.126	4.970	5.126	233,287	5.0753	2.42%
2016-07-27	0	5.780	5.760	5.790	5.510	5.920	116,100	669,692	5.7682	5.005	4.988	5.013	4.771	5.126	134,082	4.9946	-2.86%
2016-07-26	0	5.950	5.950	5.990	5.890	6.140	484,000	2,887,500	5.9659	5.152	5.152	5.187	5.100	5.317	558,965	5.1658	-1.82%
2016-07-25	0	6.060	6.020	6.060	6.030	6.170	127,002	770,402	6.0661	5.247	5.213	5.247	5.221	5.343	146,673	5.2525	-1.78%
2016-07-22	0	6.170	6.140	6.170	6.000	6.330	247,091	1,516,429	6.1371	5.343	5.317	5.343	5.195	5.481	285,362	5.3141	2.83%
2016-07-21	0	6.000	6.000	6.010	5.980	6.100	112,000	672,700	6.0063	5.195	5.195	5.204	5.178	5.282	129,347	5.2007	0.00%
2016-07-20	0	6.000	6.000	6.050	5.790	6.080	943,000	5,666,510	6.0090	5.195	5.195	5.239	5.013	5.265	1,089,058	5.2031	3.27%
2016-07-19	0	5.810	5.720	5.830	5.680	5.840	187,000	1,078,600	5.7679	5.031	4.953	5.048	4.918	5.057	215,964	4.9944	-0.17%
2016-07-18	0	5.820	5.820	5.850	5.770	5.910	113,000	660,980	5.8494	5.039	5.039	5.065	4.996	5.117	130,502	5.0649	-0.17%
2016-07-15	0	5.830	5.830	5.880	5.810	5.930	98,000	572,050	5.8372	5.048	5.048	5.091	5.031	5.135	113,179	5.0544	-1.02%
2016-07-14	0	5.890	5.830	5.890	5.840	6.000	320,000	1,907,510	5.9610	5.100	5.048	5.100	5.057	5.195	369,564	5.1615	-1.17%
2016-07-13	0	5.960	5.910	5.970	5.860	6.000	780,000	4,643,270	5.9529	5.161	5.117	5.169	5.074	5.195	900,812	5.1545	1.02%
2016-07-12	0	5.900	5.860	5.900	5.710	5.900	778,000	4,491,750	5.7735	5.109	5.074	5.109	4.944	5.109	898,502	4.9992	2.61%
2016-07-11	0	5.750	5.710	5.750	5.670	5.870	161,000	927,020	5.7579	4.979	4.944	4.979	4.910	5.083	185,937	4.9857	-0.86%
2016-07-08	0	5.800	5.610	5.800	5.630	5.830	333,000	1,916,620	5.7556	5.022	4.858	5.022	4.875	5.048	384,577	4.9837	1.75%
2016-07-07	0	5.700	5.680	5.700	5.500	5.740	479,000	2,696,780	5.6300	4.936	4.918	4.936	4.762	4.970	553,191	4.8750	2.89%
2016-07-06	0	5.540	5.510	5.570	5.450	5.580	316,000	1,737,020	5.4969	4.797	4.771	4.823	4.719	4.832	364,944	4.7597	-0.18%
2016-07-05	0	5.550	5.540	5.550	5.450	5.600	194,000	1,076,230	5.5476	4.806	4.797	4.806	4.719	4.849	224,048	4.8036	2.21%
2016-07-04	0	5.430	5.420	5.430	5.300	5.460	925,000	4,992,780	5.3976	4.702	4.693	4.702	4.589	4.728	1,068,270	4.6737	1.31%
2016-06-30	0	5.360	5.300	5.370	4.860	5.390	2,070,000	10,771,740	5.2037	4.641	4.589	4.650	4.208	4.667	2,390,616	4.5058	9.39%
2016-06-29	0	4.900	4.860	4.900	4.860	5.050	4,572,000	22,502,600	4.9218	4.243	4.208	4.243	4.208	4.373	5,280,142	4.2617	0.00%
2016-06-28	0	4.900	4.880	4.900	4.880	5.170	6,917,006	34,663,430	5.0113	4.243	4.226	4.243	4.226	4.477	7,988,359	4.3392	2.94%
2016-06-27	0	4.760	4.760	4.790	4.710	4.910	1,492,000	7,150,160	4.7923	4.122	4.122	4.148	4.078	4.251	1,723,091	4.1496	-4.61%
2016-06-24	0	4.990	4.920	5.000	4.860	5.150	747,000	3,742,030	5.0094	4.321	4.260	4.329	4.208	4.459	862,700	4.3376	-3.85%
2016-06-23	0	5.190	5.170	5.240	5.070	5.500	833,000	4,394,890	5.2760	4.494	4.477	4.537	4.390	4.762	962,021	4.5684	-2.44%
2016-06-22	0	5.320	5.320	5.330	5.200	5.400	80,000	423,490	5.2936	4.607	4.607	4.615	4.503	4.676	92,391	4.5837	-0.56%
2016-06-21	0	5.350	5.340	5.380	5.340	5.390	112,000	599,650	5.3540	4.632	4.624	4.658	4.624	4.667	129,347	4.6360	0.19%
2016-06-20	0	5.340	5.330	5.350	5.300	5.370	127,126	678,894	5.3403	4.624	4.615	4.632	4.589	4.650	146,816	4.6241	0.95%
2016-06-17	0	5.290	5.280	5.330	5.190	5.340	362,000	1,913,500	5.2859	4.581	4.572	4.615	4.494	4.624	418,069	4.5770	1.73%
2016-06-16	0	5.200	5.180	5.200	5.020	5.550	394,000	2,036,020	5.1676	4.503	4.485	4.503	4.347	4.806	455,025	4.4745	-3.70%
2016-06-15	0	5.400	5.400	5.450	5.400	5.880	82,000	449,040	5.4761	4.676	4.676	4.719	4.676	5.091	94,701	4.7417	0.56%
2016-06-14	0	5.370	5.340	5.450	5.340	5.500	52,000	281,120	5.4062	4.650	4.624	4.719	4.624	4.762	60,054	4.6811	-0.74%
2016-06-13	0	5.410	5.410	5.450	5.290	5.550	121,200	664,142	5.4797	4.684	4.684	4.719	4.581	4.806	139,972	4.7448	-3.57%
2016-06-10	0	5.610	5.550	5.610	5.560	5.880	145,000	827,110	5.7042	4.858	4.806	4.858	4.814	5.091	167,459	4.9392	-3.11%
2016-06-08	0	5.790	5.750	5.830	5.720	5.960	433,300	2,522,083	5.8206	5.013	4.979	5.048	4.953	5.161	500,412	5.0400	-1.03%
2016-06-07	0	5.850	5.840	5.900	5.830	5.950	386,000	2,277,750	5.9009	5.065	5.057	5.109	5.048	5.152	445,786	5.1095	0.52%
2016-06-06	0	5.820	5.800	5.820	5.700	5.880	116,000	673,710	5.8078	5.039	5.022	5.039	4.936	5.091	133,967	5.0289	-1.19%
2016-06-03	0	5.890	5.800	5.890	5.670	5.960	258,000	1,498,080	5.8065	5.100	5.022	5.100	4.910	5.161	297,961	5.0278	4.25%
2016-06-02	0	5.650	5.640	5.700	5.650	5.840	145,000	830,010	5.7242	4.892	4.884	4.936	4.892	5.057	167,459	4.9565	1.62%
2016-06-01	0	5.560	5.560	5.650	5.550	5.780	64,000	359,720	5.6206	4.814	4.814	4.892	4.806	5.005	73,913	4.8668	-2.46%
2016-05-31	0	5.700	5.660	5.700	5.530	5.830	422,000	2,363,740	5.6013	4.936	4.901	4.936	4.788	5.048	487,362	4.8501	3.26%
2016-05-30	0	5.520	5.330	5.550	5.520	5.560	23,000	127,330	5.5361	4.780	4.615	4.806	4.780	4.814	26,562	4.7936	-0.54%
2016-05-27	0	5.550	5.530	5.550	5.410	5.550	290,000	1,607,160	5.5419	4.806	4.788	4.806	4.684	4.806	334,917	4.7987	0.00%
2016-05-26	0	5.550	5.540	5.570	5.520	5.720	204,000	1,133,590	5.5568	4.806	4.797	4.823	4.780	4.953	235,597	4.8116	-2.46%
2016-05-25	0	5.690	5.660	5.690	5.470	5.700	174,000	969,600	5.5724	4.927	4.901	4.927	4.736	4.936	200,950	4.8251	2.52%
2016-05-24	0	5.550	5.380	5.550	5.360	5.570	231,000	1,269,330	5.4949	4.806	4.658	4.806	4.641	4.823	266,779	4.7580	-0.36%
2016-05-23	0	5.570	5.420	5.580	5.450	5.620	156,000	869,170	5.5716	4.823	4.693	4.832	4.719	4.866	180,162	4.8244	0.36%
2016-05-20	0	5.550	5.470	5.550	5.470	5.600	98,000	543,000	5.5408	4.806	4.736	4.806	4.736	4.849	113,179	4.7977	-0.89%
2016-05-19	0	5.600	5.500	5.600	5.490	5.660	133,000	741,270	5.5735	4.849	4.762	4.849	4.754	4.901	153,600	4.8260	-0.36%
2016-05-18	0	5.620	5.480	5.630	5.480	5.630	141,000	783,810	5.5589	4.866	4.745	4.875	4.745	4.875	162,839	4.8134	-1.40%
2016-05-17	0	5.700	5.670	5.710	5.670	5.790	75,020	427,640	5.7003	4.936	4.910	4.944	4.910	5.013	86,640	4.9358	-0.87%
2016-05-16	0	5.850	5.750	5.860	5.600	5.850	195,000	1,103,430	5.6586	4.979	4.894	4.987	4.766	4.979	229,120	4.8160	2.81%
2016-05-13	0	5.690	5.670	5.690	5.670	5.750	31,000	176,680	5.6994	4.843	4.826	4.843	4.826	4.894	36,424	4.8506	-1.04%
2016-05-12	0	5.750	5.740	5.860	5.750	5.860	23,000	133,260	5.7939	4.894	4.885	4.987	4.894	4.987	27,024	4.9311	-0.35%
2016-05-11	0	5.770	5.760	5.830	5.760	5.830	22,000	127,020	5.7736	4.911	4.902	4.962	4.902	4.962	25,849	4.9139	0.35%
2016-05-10	0	5.750	5.730	5.750	5.740	5.830	62,000	357,050	5.7589	4.894	4.877	4.894	4.885	4.962	72,848	4.9013	-1.37%
2016-05-09	0	5.830	5.790	5.850	5.780	5.970	56,000	329,000	5.8750	4.962	4.928	4.979	4.919	5.081	65,798	5.0001	-2.51%
2016-05-06	0	5.980	5.950	5.980	5.880	5.980	262,000	1,558,820	5.9497	5.089	5.064	5.089	5.004	5.089	307,843	5.0637	-0.17%
2016-05-05	0	5.990	5.960	5.990	5.950	6.040	190,000	1,134,300	5.9700	5.098	5.072	5.098	5.064	5.141	223,245	5.0810	-0.17%
2016-05-04	0	6.000	5.960	6.000	5.950	6.050	196,000	1,170,770	5.9733	5.107	5.072	5.107	5.064	5.149	230,294	5.0838	0.33%
2016-05-03	0	5.980	5.950	5.980	5.950	5.980	61,000	363,680	5.9620	5.089	5.064	5.089	5.064	5.089	71,673	5.0741	0.34%
2016-04-29	0	5.960	5.950	5.990	5.900	5.990	94,000	559,550	5.9527	5.072	5.064	5.098	5.021	5.098	110,447	5.0662	-0.67%
2016-04-28	0	6.000	5.950	6.000	5.930	6.020	144,000	862,460	5.9893	5.107	5.064	5.107	5.047	5.124	169,196	5.0974	1.52%
2016-04-27	0	5.910	5.860	5.910	5.850	6.010	317,000	1,871,000	5.9022	5.030	4.987	5.030	4.979	5.115	372,466	5.0233	-1.17%
2016-04-26	0	5.980	5.980	6.020	5.970	6.030	94,400	564,660	5.9816	5.089	5.089	5.124	5.081	5.132	110,917	5.0908	-0.17%
2016-04-25	0	5.990	5.980	5.990	5.930	6.070	270,000	1,613,010	5.9741	5.098	5.089	5.098	5.047	5.166	317,242	5.0845	-0.17%
2016-04-22	0	6.000	5.970	6.020	5.960	6.120	182,006	1,091,915	5.9993	5.107	5.081	5.124	5.072	5.209	213,852	5.1059	0.67%
2016-04-21	0	5.960	5.960	6.040	5.960	6.100	305,000	1,837,510	6.0246	5.072	5.072	5.141	5.072	5.192	358,366	5.1275	-1.49%
2016-04-20	0	6.050	5.990	6.080	5.950	6.170	114,000	684,180	6.0016	5.149	5.098	5.175	5.064	5.251	133,947	5.1078	-0.98%
2016-04-19	0	6.110	6.080	6.110	5.950	6.130	238,000	1,440,840	6.0539	5.200	5.175	5.200	5.064	5.217	279,643	5.1524	0.83%
2016-04-18	0	6.060	6.040	6.060	5.990	6.060	85,000	511,440	6.0169	5.158	5.141	5.158	5.098	5.158	99,873	5.1209	-0.66%
2016-04-15	0	6.100	6.020	6.170	5.900	6.300	225,000	1,374,520	6.1090	5.192	5.124	5.251	5.021	5.362	264,369	5.1993	-2.24%
2016-04-14	0	6.240	6.230	6.270	6.140	6.300	236,000	1,464,640	6.2061	5.311	5.302	5.336	5.226	5.362	277,293	5.2819	1.46%
2016-04-13	0	6.150	6.110	6.150	6.100	6.270	525,000	3,224,750	6.1424	5.234	5.200	5.234	5.192	5.336	616,860	5.2277	-0.49%
2016-04-12	0	6.180	6.000	6.220	5.890	6.230	1,226,000	7,307,410	5.9604	5.260	5.107	5.294	5.013	5.302	1,440,515	5.0728	3.52%
2016-04-11	0	5.970	5.950	5.970	5.910	6.010	780,060	4,650,451	5.9617	5.081	5.064	5.081	5.030	5.115	916,549	5.0739	0.17%
2016-04-08	0	5.960	5.940	5.970	5.750	6.040	293,000	1,743,920	5.9519	5.072	5.055	5.081	4.894	5.141	344,267	5.0656	0.51%
2016-04-07	0	5.930	5.910	5.950	5.930	6.020	342,000	2,035,480	5.9517	5.047	5.030	5.064	5.047	5.124	401,840	5.0654	0.00%
2016-04-06	0	5.930	5.900	5.930	5.860	6.050	235,000	1,388,880	5.9101	5.047	5.021	5.047	4.987	5.149	276,118	5.0300	0.51%
2016-04-05	0	5.900	5.890	5.920	5.900	6.050	786,000	4,674,690	5.9474	5.021	5.013	5.038	5.021	5.149	923,528	5.0618	-0.51%
2016-04-01	0	5.930	5.910	5.930	5.900	6.100	274,067	1,634,573	5.9641	5.047	5.030	5.047	5.021	5.192	322,021	5.0760	-0.17%
2016-03-31	0	5.940	5.900	6.010	5.900	6.120	836,000	5,033,790	6.0213	5.055	5.021	5.115	5.021	5.209	982,276	5.1246	0.00%
2016-03-30	0	5.940	5.930	5.940	5.830	6.030	349,000	2,066,920	5.9224	5.055	5.047	5.055	4.962	5.132	410,065	5.0405	-0.17%
2016-03-29	0	5.950	5.950	5.960	5.920	6.120	304,000	1,831,130	6.0235	5.064	5.064	5.072	5.038	5.209	357,191	5.1265	-2.46%
2016-03-24	0	6.100	6.000	6.100	5.930	6.100	746,000	4,486,150	6.0136	5.192	5.107	5.192	5.047	5.192	876,529	5.1181	4.10%
2016-03-23	0	5.860	5.800	5.860	5.700	5.950	463,000	2,680,710	5.7899	4.987	4.936	4.987	4.851	5.064	544,012	4.9277	-0.34%
2016-03-22	0	5.880	5.840	5.920	5.800	6.000	258,000	1,519,840	5.8909	5.004	4.970	5.038	4.936	5.107	303,143	5.0136	0.34%
2016-03-21	0	5.860	5.830	5.860	5.800	5.980	152,000	893,585	5.8788	4.987	4.962	4.987	4.936	5.089	178,596	5.0034	1.74%
2016-03-18	0	5.760	5.700	5.760	5.700	5.820	456,000	2,619,840	5.7453	4.902	4.851	4.902	4.851	4.953	535,787	4.8897	-1.37%
2016-03-17	0	5.840	5.800	5.840	5.750	5.970	197,000	1,156,756	5.8719	4.970	4.936	4.970	4.894	5.081	231,469	4.9974	0.34%
2016-03-16	0	5.820	5.800	5.820	5.680	5.840	245,000	1,410,540	5.7573	4.953	4.936	4.953	4.834	4.970	287,868	4.9000	0.17%
2016-03-15	0	5.810	5.770	5.810	5.730	5.980	317,000	1,825,141	5.7575	4.945	4.911	4.945	4.877	5.089	372,466	4.9002	1.04%
2016-03-14	0	5.750	5.740	5.780	5.700	5.810	403,500	2,328,360	5.7704	4.894	4.885	4.919	4.851	4.945	474,101	4.9111	2.68%
2016-03-11	0	5.600	5.500	5.600	5.470	5.600	222,000	1,230,840	5.5443	4.766	4.681	4.766	4.655	4.766	260,844	4.7187	4.09%
2016-03-10	0	5.380	5.370	5.500	5.350	5.530	261,000	1,423,520	5.4541	4.579	4.570	4.681	4.553	4.706	306,668	4.6419	-3.06%
2016-03-09	0	5.550	5.520	5.540	5.520	5.630	51,000	283,720	5.5631	4.724	4.698	4.715	4.698	4.792	59,924	4.7347	-0.54%
2016-03-08	0	5.580	5.540	5.580	5.530	5.690	83,575	466,603	5.5830	4.749	4.715	4.749	4.706	4.843	98,198	4.7516	-1.24%
2016-03-07	0	5.650	5.650	5.690	5.620	5.810	495,000	2,824,780	5.7066	4.809	4.809	4.843	4.783	4.945	581,611	4.8568	-0.88%
2016-03-04	0	5.700	5.700	5.720	5.450	5.700	302,000	1,683,710	5.5752	4.851	4.851	4.868	4.638	4.851	354,841	4.7450	2.70%
2016-03-03	0	5.550	5.520	5.550	5.390	5.770	502,000	2,756,530	5.4911	4.724	4.698	4.724	4.587	4.911	589,836	4.6734	-0.54%
2016-03-02	0	5.580	5.560	5.580	5.300	5.600	473,000	2,616,700	5.5321	4.749	4.732	4.749	4.511	4.766	555,762	4.7083	4.69%
2016-03-01	0	5.330	5.270	5.360	5.240	5.390	390,000	2,077,210	5.3262	4.536	4.485	4.562	4.460	4.587	458,239	4.5330	-1.11%
2016-02-29	0	5.390	5.380	5.440	5.290	5.450	341,000	1,835,070	5.3814	4.587	4.579	4.630	4.502	4.638	400,665	4.5801	0.37%
2016-02-26	0	5.370	5.280	5.370	5.190	5.560	477,000	2,530,050	5.3041	4.570	4.494	4.570	4.417	4.732	560,462	4.5142	0.94%
2016-02-25	0	5.320	5.290	5.370	5.190	5.430	375,000	1,999,710	5.3326	4.528	4.502	4.570	4.417	4.621	440,614	4.5385	-3.27%
2016-02-24	0	5.500	5.470	5.500	5.310	5.550	47,000	258,400	5.4979	4.681	4.655	4.681	4.519	4.724	55,224	4.6792	-2.31%
2016-02-23	0	5.630	5.620	5.660	5.610	5.700	44,000	249,350	5.6670	4.792	4.783	4.817	4.775	4.851	51,699	4.8231	-1.92%
2016-02-22	0	5.740	5.680	5.750	5.510	5.780	265,000	1,497,270	5.6501	4.885	4.834	4.894	4.689	4.919	311,368	4.8087	1.06%
2016-02-19	0	5.680	5.680	5.700	5.560	5.760	138,000	779,240	5.6467	4.834	4.834	4.851	4.732	4.902	162,146	4.8058	0.71%
2016-02-18	0	5.640	5.640	5.650	5.470	5.650	331,000	1,848,050	5.5832	4.800	4.800	4.809	4.655	4.809	388,916	4.7518	1.26%
2016-02-17	0	5.570	5.570	5.600	5.370	5.600	197,000	1,085,740	5.5114	4.741	4.741	4.766	4.570	4.766	231,469	4.6906	0.36%
2016-02-16	0	5.550	5.410	5.550	5.460	5.610	252,000	1,404,130	5.5719	4.724	4.604	4.724	4.647	4.775	296,093	4.7422	0.91%
2016-02-15	0	5.500	5.470	5.550	5.470	5.580	184,000	1,016,860	5.5264	4.681	4.655	4.724	4.655	4.749	216,195	4.7034	0.92%
2016-02-12	0	5.450	5.450	5.540	5.200	5.550	259,000	1,414,730	5.4623	4.638	4.638	4.715	4.426	4.724	304,318	4.6489	2.06%
2016-02-11	0	5.340	5.340	5.380	5.200	5.510	173,000	917,980	5.3062	4.545	4.545	4.579	4.426	4.689	203,270	4.5161	-3.26%
2016-02-05	0	5.520	5.510	5.520	5.500	5.600	231,000	1,285,780	5.5661	4.698	4.689	4.698	4.681	4.766	271,418	4.7373	2.60%
2016-02-04	0	5.380	5.350	5.400	5.020	5.400	150,000	802,720	5.3515	4.579	4.553	4.596	4.272	4.596	176,246	4.5545	2.87%
2016-02-03	0	5.230	5.200	5.280	5.170	5.400	188,000	989,460	5.2631	4.451	4.426	4.494	4.400	4.596	220,895	4.4793	-2.97%
2016-02-02	0	5.390	5.390	5.400	5.160	5.460	486,000	2,614,600	5.3798	4.587	4.587	4.596	4.392	4.647	571,036	4.5787	4.66%
2016-02-01	0	5.150	5.010	5.150	4.970	5.190	223,000	1,122,500	5.0336	4.383	4.264	4.383	4.230	4.417	262,019	4.2840	0.78%
2016-01-29	0	5.110	4.970	5.150	4.780	5.130	180,000	896,630	4.9813	4.349	4.230	4.383	4.068	4.366	211,495	4.2395	6.90%
2016-01-28	0	4.780	4.780	4.960	4.770	4.850	155,000	742,070	4.7875	4.068	4.068	4.221	4.060	4.128	182,121	4.0746	-0.83%
2016-01-27	0	4.820	4.810	4.820	4.780	5.020	277,000	1,330,520	4.8033	4.102	4.094	4.102	4.068	4.272	325,467	4.0880	-1.43%
2016-01-26	0	4.890	4.800	4.900	4.800	5.100	305,000	1,482,170	4.8596	4.162	4.085	4.170	4.085	4.341	358,366	4.1359	-2.40%
2016-01-25	0	5.010	5.010	5.060	5.000	5.130	105,000	531,810	5.0649	4.264	4.264	4.306	4.255	4.366	123,372	4.3106	-0.40%
2016-01-22	0	5.030	5.030	5.080	4.800	5.170	394,000	1,933,200	4.9066	4.281	4.281	4.324	4.085	4.400	462,939	4.1759	0.20%
2016-01-21	0	5.020	5.020	5.190	4.820	5.150	254,000	1,268,650	4.9947	4.272	4.272	4.417	4.102	4.383	298,443	4.2509	0.00%
2016-01-20	0	5.020	4.960	5.040	4.780	5.220	612,000	3,031,040	4.9527	4.272	4.221	4.289	4.068	4.443	719,083	4.2151	-3.46%
2016-01-19	0	5.200	5.170	5.210	5.000	5.250	1,255,000	6,479,325	5.1628	4.426	4.400	4.434	4.255	4.468	1,474,590	4.3940	2.36%
2016-01-18	0	5.080	5.080	5.170	4.900	5.400	301,000	1,521,480	5.0548	4.324	4.324	4.400	4.170	4.596	353,667	4.3020	0.99%
2016-01-15	0	5.030	5.030	5.100	5.030	5.510	2,338,000	11,972,350	5.1208	4.281	4.281	4.341	4.281	4.689	2,747,084	4.3582	-7.71%
2016-01-14	0	5.450	5.210	5.450	5.090	5.480	484,200	2,534,396	5.2342	4.638	4.434	4.638	4.332	4.664	568,921	4.4547	-2.15%
2016-01-13	0	5.570	5.550	5.570	5.470	5.700	414,000	2,309,350	5.5781	4.741	4.724	4.741	4.655	4.851	486,438	4.7475	2.01%
2016-01-12	0	5.460	5.200	5.560	5.260	5.690	389,000	2,156,250	5.5431	4.647	4.426	4.732	4.477	4.843	457,064	4.7176	-2.50%
2016-01-11	0	5.600	5.580	5.650	5.580	5.840	433,000	2,449,150	5.6562	4.766	4.749	4.809	4.749	4.970	508,763	4.8139	-6.51%
2016-01-08	0	5.990	5.930	6.000	5.880	6.000	102,000	605,870	5.9399	5.098	5.047	5.107	5.004	5.107	119,847	5.0554	1.87%
2016-01-07	0	5.880	5.650	5.890	5.580	6.180	308,000	1,746,960	5.6719	5.004	4.809	5.013	4.749	5.260	361,891	4.8273	-1.18%
2016-01-06	0	5.950	5.900	5.950	5.950	6.010	286,039	1,710,060	5.9784	5.064	5.021	5.064	5.064	5.115	336,088	5.0881	-0.83%
2016-01-05	0	6.000	5.950	6.000	5.880	6.150	263,000	1,582,280	6.0163	5.107	5.064	5.107	5.004	5.234	309,018	5.1204	2.21%
2016-01-04	0	5.870	5.860	5.920	5.870	6.640	310,000	1,872,740	6.0411	4.996	4.987	5.038	4.996	5.651	364,241	5.1415	-11.46%
2015-12-31	0	6.630	6.630	6.640	6.400	6.660	371,000	2,417,010	6.5149	5.643	5.643	5.651	5.447	5.668	435,915	5.5447	3.59%
2015-12-30	0	6.400	6.380	6.400	6.180	6.400	263,000	1,647,090	6.2627	5.447	5.430	5.447	5.260	5.447	309,018	5.3301	3.39%
2015-12-29	0	6.190	6.190	6.260	6.130	6.340	132,800	829,116	6.2433	5.268	5.268	5.328	5.217	5.396	156,036	5.3136	0.00%
2015-12-28	0	6.190	6.130	6.240	6.130	6.310	196,000	1,226,350	6.2569	5.268	5.217	5.311	5.217	5.370	230,294	5.3251	-1.43%
2015-12-24	0	6.280	6.250	6.270	5.800	6.350	103,000	644,390	6.2562	5.345	5.319	5.336	4.936	5.404	121,022	5.3246	0.32%
2015-12-23	0	6.260	6.250	6.290	6.030	6.290	250,100	1,562,395	6.2471	5.328	5.319	5.353	5.132	5.353	293,860	5.3168	0.00%
2015-12-22	0	6.260	6.040	6.430	5.600	6.490	1,067,000	6,413,610	6.0109	5.328	5.141	5.472	4.766	5.524	1,253,695	5.1158	6.10%
2015-12-21	0	5.900	5.800	5.920	5.560	6.020	557,000	3,215,300	5.7725	5.021	4.936	5.038	4.732	5.124	654,459	4.9129	1.37%
2015-12-18	0	5.820	5.820	5.900	5.800	6.200	250,179	1,471,759	5.8828	4.953	4.953	5.021	4.936	5.277	293,953	5.0068	-6.13%
2015-12-17	0	6.200	6.180	6.220	6.090	6.340	136,000	837,570	6.1586	5.277	5.260	5.294	5.183	5.396	159,796	5.2415	1.81%
2015-12-16	0	6.090	6.090	6.100	5.770	6.390	319,821	1,911,323	5.9762	5.183	5.183	5.192	4.911	5.438	375,781	5.0863	6.47%
2015-12-15	0	5.720	5.720	5.920	5.550	5.910	130,500	747,280	5.7263	4.868	4.868	5.038	4.724	5.030	153,334	4.8735	-2.39%
2015-12-14	0	5.860	5.840	5.860	5.340	5.890	107,000	616,810	5.7646	4.987	4.970	4.987	4.545	5.013	125,722	4.9061	-0.51%
2015-12-11	0	5.890	5.880	5.890	5.700	6.260	446,000	2,659,980	5.9641	5.013	5.004	5.013	4.851	5.328	524,037	5.0759	-5.91%
2015-12-10	0	6.260	6.250	6.440	6.250	6.690	151,000	969,530	6.4207	5.328	5.319	5.481	5.319	5.694	177,421	5.4646	-2.95%
2015-12-09	0	6.450	6.400	6.480	6.350	6.560	198,000	1,273,405	6.4313	5.489	5.447	5.515	5.404	5.583	232,644	5.4736	-1.38%
2015-12-08	0	6.540	6.400	6.550	6.400	6.610	199,000	1,300,040	6.5329	5.566	5.447	5.575	5.447	5.626	233,819	5.5600	-1.80%
2015-12-07	0	6.660	6.660	6.780	6.540	6.710	84,197	560,514	6.6572	5.668	5.668	5.770	5.566	5.711	98,929	5.6658	-0.60%
2015-12-04	0	6.700	6.700	6.750	6.440	6.750	127,000	838,410	6.6017	5.702	5.702	5.745	5.481	5.745	149,221	5.6186	1.36%
2015-12-03	0	6.610	6.610	6.750	6.500	6.750	121,000	800,735	6.6176	5.626	5.626	5.745	5.532	5.745	142,172	5.6322	-1.20%
2015-12-02	0	6.690	6.600	6.700	6.540	6.790	183,000	1,222,080	6.6780	5.694	5.617	5.702	5.566	5.779	215,020	5.6836	2.29%
2015-12-01	0	6.540	6.540	6.600	6.450	6.600	286,000	1,882,170	6.5810	5.566	5.566	5.617	5.489	5.617	336,042	5.6010	-0.30%
2015-11-30	0	6.560	6.560	6.600	6.370	6.600	137,000	895,830	6.5389	5.583	5.583	5.617	5.421	5.617	160,971	5.5652	2.02%
2015-11-27	0	6.430	6.420	6.430	6.400	6.660	310,000	2,012,170	6.4909	5.472	5.464	5.472	5.447	5.668	364,241	5.5243	-1.98%
2015-11-26	0	6.560	6.550	6.560	6.530	6.800	286,000	1,910,585	6.6804	5.583	5.575	5.583	5.558	5.787	336,042	5.6856	-2.67%
2015-11-25	0	6.740	6.650	6.740	6.470	6.770	363,000	2,413,000	6.6474	5.736	5.660	5.736	5.507	5.762	426,515	5.6575	2.59%
2015-11-24	0	6.570	6.500	6.570	6.460	6.570	451,000	2,932,900	6.5031	5.592	5.532	5.592	5.498	5.592	529,912	5.5347	-0.61%
2015-11-23	0	6.610	6.600	6.610	6.490	7.480	311,000	2,081,310	6.6923	5.626	5.617	5.626	5.524	6.366	365,416	5.6957	-2.79%
2015-11-20	0	6.800	6.780	6.800	6.310	6.890	316,000	2,136,980	6.7626	5.787	5.770	5.787	5.370	5.864	371,291	5.7555	0.74%
2015-11-19	0	6.750	6.620	6.750	6.620	6.750	173,000	1,155,980	6.6820	5.745	5.634	5.745	5.634	5.745	203,270	5.6869	3.37%
2015-11-18	0	6.530	6.500	6.540	6.270	6.580	202,000	1,301,660	6.4439	5.558	5.532	5.566	5.336	5.600	237,344	5.4843	0.00%
2015-11-17	0	6.530	6.360	6.530	6.350	7.290	317,000	2,089,060	6.5901	5.558	5.413	5.558	5.404	6.204	372,466	5.6087	1.87%
2015-11-16	0	6.410	6.410	6.450	6.260	6.480	367,000	2,358,320	6.4259	5.455	5.455	5.489	5.328	5.515	431,215	5.4690	-2.29%
2015-11-13	0	6.560	6.520	6.580	6.350	6.590	560,000	3,631,355	6.4846	5.583	5.549	5.600	5.404	5.609	657,984	5.5189	-3.24%
2015-11-12	0	6.780	6.780	6.800	6.480	6.810	539,000	3,590,600	6.6616	5.770	5.770	5.787	5.515	5.796	633,310	5.6696	0.00%
2015-11-11	0	6.780	6.750	6.780	6.700	6.810	191,000	1,289,380	6.7507	5.770	5.745	5.770	5.702	5.796	224,420	5.7454	-2.31%
2015-11-10	0	6.940	6.940	6.970	6.800	7.180	170,000	1,187,560	6.9856	5.907	5.907	5.932	5.787	6.111	199,745	5.9454	-3.34%
2015-11-09	0	7.180	7.110	7.180	6.970	7.200	642,000	4,566,075	7.1123	6.111	6.051	6.111	5.932	6.128	754,332	6.0531	2.57%
2015-11-06	0	7.000	6.910	7.000	6.900	7.180	372,234	2,614,716	7.0244	5.958	5.881	5.958	5.872	6.111	437,364	5.9783	-2.37%
2015-11-05	0	7.170	7.170	7.180	6.960	7.200	341,000	2,440,392	7.1566	6.102	6.102	6.111	5.924	6.128	400,665	6.0908	1.27%
2015-11-04	0	7.080	7.060	7.100	6.780	7.330	554,000	3,920,550	7.0768	6.026	6.009	6.043	5.770	6.238	650,934	6.0230	5.04%
2015-11-03	0	6.740	6.740	6.770	6.610	7.090	340,000	2,339,130	6.8798	5.736	5.736	5.762	5.626	6.034	399,490	5.8553	-2.32%
2015-11-02	0	6.900	6.780	6.900	6.580	7.250	375,000	2,508,990	6.6906	5.872	5.770	5.872	5.600	6.170	440,614	5.6943	2.99%
2015-10-30	0	6.700	6.700	6.910	6.600	6.850	214,000	1,436,870	6.7143	5.702	5.702	5.881	5.617	5.830	251,444	5.7145	-0.45%
2015-10-29	0	6.730	6.610	6.740	6.460	6.890	63,000	421,880	6.6965	5.728	5.626	5.736	5.498	5.864	74,023	5.6993	-0.44%
2015-10-28	0	6.760	6.730	6.770	6.470	6.920	190,000	1,283,700	6.7563	5.753	5.728	5.762	5.507	5.890	223,245	5.7502	-0.15%
2015-10-27	0	6.770	6.700	6.780	6.630	7.100	197,000	1,351,350	6.8596	5.762	5.702	5.770	5.643	6.043	231,469	5.8381	-3.29%
2015-10-26	0	7.000	6.950	7.000	6.930	7.180	302,000	2,114,720	7.0024	5.958	5.915	5.958	5.898	6.111	354,841	5.9596	1.30%
2015-10-23	0	6.910	6.780	6.910	6.760	6.930	71,000	486,900	6.8577	5.881	5.770	5.881	5.753	5.898	83,423	5.8365	1.47%
2015-10-22	0	6.810	6.810	6.860	6.770	6.970	319,600	2,189,758	6.8516	5.796	5.796	5.838	5.762	5.932	375,521	5.8313	-0.29%
2015-10-20	0	6.830	6.830	6.940	6.630	6.940	203,800	1,386,426	6.8029	5.813	5.813	5.907	5.643	5.907	239,459	5.7898	-1.30%
2015-10-19	0	6.920	6.840	6.920	6.650	7.120	629,167	4,347,985	6.9107	5.890	5.821	5.890	5.660	6.060	739,253	5.8816	-0.14%
2015-10-16	0	6.930	6.920	6.930	6.260	6.930	787,000	5,213,860	6.6250	5.898	5.890	5.898	5.328	5.898	924,703	5.6384	5.96%
2015-10-15	0	6.540	6.410	6.540	6.250	6.550	508,000	3,269,570	6.4362	5.566	5.455	5.566	5.319	5.575	596,886	5.4777	3.15%
2015-10-14	0	6.340	6.290	6.350	6.230	6.430	244,000	1,540,020	6.3116	5.396	5.353	5.404	5.302	5.472	286,693	5.3717	-3.65%
2015-10-13	0	6.580	6.430	6.580	6.380	6.580	489,000	3,177,730	6.4984	5.600	5.472	5.600	5.430	5.600	574,561	5.5307	1.54%
2015-10-12	0	6.480	6.450	6.480	6.140	6.530	627,000	3,994,910	6.3715	5.515	5.489	5.515	5.226	5.558	736,707	5.4227	2.05%
2015-10-09	0	6.350	6.290	6.350	6.050	6.400	1,151,000	7,187,260	6.2444	5.404	5.353	5.404	5.149	5.447	1,352,393	5.3145	5.31%
2015-10-08	0	6.030	6.020	6.040	5.980	6.350	1,747,000	10,592,140	6.0630	5.132	5.124	5.141	5.089	5.404	2,052,676	5.1602	-4.74%
2015-10-07	0	6.330	6.270	6.330	6.150	6.330	454,000	2,838,625	6.2525	5.387	5.336	5.387	5.234	5.387	533,437	5.3214	1.61%
2015-10-06	0	6.230	6.170	6.230	6.150	6.300	190,000	1,187,520	6.2501	5.302	5.251	5.302	5.234	5.362	223,245	5.3194	-0.32%
2015-10-05	0	6.250	6.210	6.250	6.180	6.330	292,000	1,818,360	6.2273	5.319	5.285	5.319	5.260	5.387	343,092	5.2999	1.63%
2015-10-02	0	6.150	6.150	6.160	6.030	6.250	190,000	1,172,400	6.1705	5.234	5.234	5.243	5.132	5.319	223,245	5.2516	1.49%
2015-09-30	0	6.060	6.030	6.070	5.750	6.070	299,000	1,774,710	5.9355	5.158	5.132	5.166	4.894	5.166	351,317	5.0516	2.71%
2015-09-29	0	5.900	5.850	5.900	5.830	6.230	290,000	1,711,910	5.9031	5.021	4.979	5.021	4.962	5.302	340,742	5.0241	-1.50%
2015-09-25	0	5.990	5.940	6.000	5.830	6.010	983,000	5,834,220	5.9351	5.098	5.055	5.107	4.962	5.115	1,154,997	5.0513	0.84%
2015-09-24	0	5.940	5.930	5.970	5.890	6.070	328,000	1,955,240	5.9611	5.055	5.047	5.081	5.013	5.166	385,391	5.0734	-0.50%
2015-09-23	0	5.970	5.970	6.010	5.900	6.270	666,000	4,030,290	6.0515	5.081	5.081	5.115	5.021	5.336	782,531	5.1503	-5.54%
2015-09-22	0	6.320	6.160	6.330	6.180	6.480	338,000	2,142,440	6.3386	5.379	5.243	5.387	5.260	5.515	397,140	5.3947	0.64%
2015-09-21	0	6.280	6.250	6.320	5.760	6.550	1,126,001	6,843,437	6.0776	5.345	5.319	5.379	4.902	5.575	1,323,019	5.1726	0.00%
2015-09-18	0	6.280	6.280	6.310	6.010	6.630	2,817,285	17,644,427	6.2629	5.345	5.345	5.370	5.115	5.643	3,310,230	5.3303	2.45%
2015-09-17	0	6.130	6.130	6.190	5.890	6.340	1,072,000	6,644,835	6.1985	5.217	5.217	5.268	5.013	5.396	1,259,570	5.2755	3.90%
2015-09-16	0	5.900	5.900	5.990	5.680	5.980	251,000	1,458,660	5.8114	5.021	5.021	5.098	4.834	5.089	294,918	4.9460	4.80%
2015-09-15	0	5.630	5.630	5.680	5.630	5.750	268,000	1,528,790	5.7044	4.792	4.792	4.834	4.792	4.894	314,892	4.8550	-1.92%
2015-09-14	0	5.740	5.650	5.750	5.630	5.930	399,000	2,279,900	5.7140	4.885	4.809	4.894	4.792	5.047	468,814	4.8631	2.50%
2015-09-11	0	5.600	5.540	5.600	5.510	5.990	500,000	2,890,950	5.7819	4.766	4.715	4.766	4.689	5.098	587,486	4.9209	-2.10%
2015-09-10	0	5.720	5.720	5.800	5.650	5.940	423,000	2,417,790	5.7158	4.868	4.868	4.936	4.809	5.055	497,013	4.8646	-1.55%
2015-09-09	0	5.810	5.810	5.910	5.630	5.950	577,000	3,351,970	5.8093	4.945	4.945	5.030	4.792	5.064	677,959	4.9442	2.83%
2015-09-08	0	5.650	5.650	5.750	5.340	5.750	233,000	1,282,710	5.5052	4.809	4.809	4.894	4.545	4.894	273,768	4.6854	6.40%
2015-09-07	0	5.310	5.310	5.350	5.200	5.380	250,000	1,325,600	5.3024	4.519	4.519	4.553	4.426	4.579	293,743	4.5128	0.95%
2015-09-04	0	5.260	5.160	5.270	5.090	5.500	1,189,000	6,198,405	5.2131	4.477	4.392	4.485	4.332	4.681	1,397,041	4.4368	-5.05%
2015-09-02	0	5.540	5.450	5.540	5.190	5.590	340,000	1,841,620	5.4165	4.715	4.638	4.715	4.417	4.758	399,490	4.6099	0.73%
2015-09-01	0	5.500	5.470	5.500	5.450	5.680	436,000	2,411,296	5.5305	4.681	4.655	4.681	4.638	4.834	512,288	4.7069	-4.01%
2015-08-31	0	5.730	5.610	5.750	5.550	5.770	690,000	3,913,165	5.6713	4.877	4.775	4.894	4.724	4.911	810,731	4.8267	0.88%
2015-08-28	0	5.680	5.610	5.680	5.610	5.890	682,000	3,895,440	5.7118	4.834	4.775	4.834	4.775	5.013	801,331	4.8612	-0.18%
2015-08-27	0	5.690	5.600	5.710	5.280	5.690	1,165,258	6,311,453	5.4164	4.843	4.766	4.860	4.494	4.843	1,369,145	4.6098	9.21%
2015-08-26	0	5.210	5.020	5.280	5.000	5.390	3,403,000	17,575,305	5.1647	4.434	4.272	4.494	4.255	4.587	3,998,429	4.3956	1.56%
2015-08-25	0	5.130	5.130	5.180	4.950	5.500	1,627,306	8,435,547	5.1837	4.366	4.366	4.409	4.213	4.681	1,912,039	4.4118	1.38%
2015-08-24	0	5.060	5.050	5.070	4.750	5.300	1,832,000	9,129,230	4.9832	4.306	4.298	4.315	4.043	4.511	2,152,548	4.2411	-5.60%
2015-08-21	0	5.360	5.350	5.380	5.230	5.850	1,886,000	10,113,450	5.3624	4.562	4.553	4.579	4.451	4.979	2,215,997	4.5638	-8.69%
2015-08-20	0	5.870	5.860	5.930	5.620	6.290	1,042,000	6,287,890	6.0344	4.996	4.987	5.047	4.783	5.353	1,224,321	5.1358	-5.93%
2015-08-19	0	6.240	6.140	6.230	6.050	6.490	286,000	1,767,520	6.1801	5.311	5.226	5.302	5.149	5.524	336,042	5.2598	-2.95%
2015-08-18	0	6.430	6.370	6.430	6.320	6.750	1,477,000	9,688,250	6.5594	5.472	5.421	5.472	5.379	5.745	1,735,433	5.5826	1.26%
2015-08-17	0	6.350	6.310	6.440	6.230	6.440	752,000	4,770,020	6.3431	5.404	5.370	5.481	5.302	5.481	883,579	5.3985	-0.94%
2015-08-14	0	6.410	6.410	6.460	6.180	6.410	448,990	2,819,613	6.2799	5.455	5.455	5.498	5.260	5.455	527,551	5.3447	0.00%
2015-08-13	0	6.410	6.400	6.420	6.400	6.560	554,000	3,565,550	6.4360	5.455	5.447	5.464	5.447	5.583	650,934	5.4776	-4.04%
2015-08-12	0	6.680	6.600	6.680	6.300	6.690	920,000	5,989,790	6.5106	5.685	5.617	5.685	5.362	5.694	1,080,974	5.5411	0.00%
2015-08-11	0	6.680	6.650	6.680	6.480	6.800	2,346,000	15,569,730	6.6367	5.685	5.660	5.685	5.515	5.787	2,756,484	5.6484	1.21%
2015-08-10	0	6.600	6.600	6.650	6.500	6.820	1,013,000	6,723,440	6.6372	5.617	5.617	5.660	5.532	5.804	1,190,246	5.6488	-3.37%
2015-08-07	0	6.830	6.820	6.890	6.590	6.950	436,000	2,970,140	6.8122	5.813	5.804	5.864	5.609	5.915	512,288	5.7978	3.64%
2015-08-06	0	6.590	6.540	6.590	6.530	6.710	117,000	770,620	6.5865	5.609	5.566	5.609	5.558	5.711	137,472	5.6057	-1.05%
2015-08-05	0	6.660	6.600	6.660	6.480	6.680	352,000	2,322,050	6.5967	5.668	5.617	5.668	5.515	5.685	413,590	5.6144	3.26%
2015-08-04	0	6.450	6.410	6.490	6.200	6.550	444,000	2,821,280	6.3542	5.489	5.455	5.524	5.277	5.575	521,687	5.4080	0.00%
2015-08-03	0	6.450	6.410	6.450	6.400	6.760	661,000	4,260,990	6.4463	5.489	5.455	5.489	5.447	5.753	776,656	5.4863	-1.98%
2015-07-31	0	6.580	6.640	6.660	6.520	6.890	492,000	3,267,360	6.6410	5.600	5.651	5.668	5.549	5.864	578,086	5.6520	-0.45%
2015-07-30	0	6.610	6.600	6.610	6.610	7.000	992,000	6,811,070	6.8660	5.626	5.617	5.626	5.626	5.958	1,165,572	5.8435	0.15%
2015-07-29	0	6.600	6.600	6.720	6.400	6.900	815,000	5,371,055	6.5903	5.617	5.617	5.719	5.447	5.872	957,602	5.6089	-0.75%
2015-07-28	0	6.650	6.590	6.660	6.500	6.990	717,000	4,793,490	6.6855	5.660	5.609	5.668	5.532	5.949	842,455	5.6899	-1.63%
2015-07-27	0	6.760	6.720	6.800	6.600	7.200	1,558,000	10,653,630	6.8380	5.753	5.719	5.787	5.617	6.128	1,830,606	5.8197	-5.85%
2015-07-24	0	7.180	7.180	7.250	7.130	7.660	903,000	6,662,160	7.3778	6.111	6.111	6.170	6.068	6.519	1,061,000	6.2791	-4.90%
2015-07-23	0	7.550	7.550	7.570	7.230	7.570	262,000	1,948,460	7.4369	6.426	6.426	6.443	6.153	6.443	307,843	6.3294	2.86%
2015-07-22	0	7.340	7.300	7.340	7.200	7.680	307,000	2,254,640	7.3441	6.247	6.213	6.247	6.128	6.536	360,716	6.2505	-2.00%
2015-07-21	0	7.490	7.490	7.640	7.270	7.690	313,000	2,378,400	7.5987	6.375	6.375	6.502	6.187	6.545	367,766	6.4672	-1.71%
2015-07-20	0	7.620	7.530	7.630	7.300	7.900	1,165,000	8,741,350	7.5033	6.485	6.409	6.494	6.213	6.724	1,368,842	6.3859	3.11%
2015-07-17	0	7.390	7.380	7.440	7.150	7.480	854,000	6,281,760	7.3557	6.290	6.281	6.332	6.085	6.366	1,003,426	6.2603	2.78%
2015-07-16	0	7.190	7.150	7.200	6.800	7.200	699,609	4,827,175	6.8998	6.119	6.085	6.128	5.787	6.128	822,021	5.8723	2.71%
2015-07-15	0	7.000	6.960	7.000	6.830	7.480	784,000	5,501,540	7.0173	5.958	5.924	5.958	5.813	6.366	921,178	5.9723	-5.41%
2015-07-14	0	7.400	7.320	7.400	7.300	8.100	1,183,000	8,880,000	7.5063	6.298	6.230	6.298	6.213	6.894	1,389,992	6.3885	-4.76%
2015-07-13	0	7.770	7.770	7.800	7.400	7.800	1,091,000	8,269,270	7.5795	6.613	6.613	6.638	6.298	6.638	1,281,894	6.4508	3.32%
2015-07-10	0	7.520	7.390	7.520	7.320	8.000	2,268,000	17,340,080	7.6455	6.400	6.290	6.400	6.230	6.809	2,664,836	6.5070	5.47%
2015-07-09	0	7.130	7.130	7.140	5.990	7.830	2,660,607	18,155,222	6.8237	6.068	6.068	6.077	5.098	6.664	3,126,138	5.8076	19.03%
2015-07-08	0	5.990	5.870	5.990	5.000	6.220	7,540,191	42,758,561	5.6708	5.098	4.996	5.098	4.255	5.294	8,859,512	4.8263	-4.92%
2015-07-07	0	6.300	6.310	6.360	6.010	7.090	6,040,000	38,859,820	6.4337	5.362	5.370	5.413	5.115	6.034	7,096,830	5.4757	-11.14%
2015-07-06	0	7.090	7.070	7.090	6.170	8.350	5,141,000	35,656,960	6.9358	6.034	6.017	6.034	5.251	7.107	6,040,530	5.9030	-15.09%
2015-07-03	0	8.350	8.270	8.350	8.000	9.200	2,641,000	22,184,230	8.3999	7.107	7.038	7.107	6.809	7.830	3,103,101	7.1491	-9.24%
2015-07-02	0	9.200	9.150	9.240	8.970	9.940	1,315,000	12,250,060	9.3156	7.830	7.787	7.864	7.634	8.460	1,545,088	7.9284	-7.63%
2015-06-30	0	9.960	9.950	9.980	8.890	10.20	1,651,260	15,446,693	9.3545	8.477	8.468	8.494	7.566	8.681	1,940,184	7.9615	7.68%
2015-06-29	0	9.250	9.250	9.390	8.590	9.620	1,512,000	13,823,630	9.1426	7.873	7.873	7.992	7.311	8.187	1,776,557	7.7811	-3.85%
2015-06-26	0	9.620	9.620	9.650	9.500	10.40	598,000	5,884,900	9.8410	8.187	8.187	8.213	8.085	8.851	702,633	8.3755	-4.94%
2015-06-25	0	10.12	10.10	10.16	10.10	10.42	422,000	4,305,640	10.203	8.613	8.596	8.647	8.596	8.868	495,838	8.6836	-1.94%
2015-06-24	0	10.32	10.36	10.46	10.20	10.80	814,000	8,494,100	10.435	8.783	8.817	8.902	8.681	9.192	956,427	8.8811	-3.91%
2015-06-23	0	10.74	10.68	10.82	9.940	10.98	2,228,000	23,355,210	10.483	9.141	9.090	9.209	8.460	9.345	2,617,837	8.9216	9.15%
2015-06-22	0	9.840	9.760	9.870	9.650	9.980	230,000	2,253,590	9.7982	8.375	8.307	8.400	8.213	8.494	270,244	8.3391	0.41%
2015-06-19	0	9.800	9.800	9.900	9.750	10.26	1,459,951	14,434,831	9.8872	8.341	8.341	8.426	8.298	8.732	1,715,401	8.4148	-3.54%
2015-06-18	0	10.16	10.16	10.18	9.680	10.20	873,130	8,757,192	10.030	8.647	8.647	8.664	8.238	8.681	1,025,903	8.5361	4.10%
2015-06-17	0	9.760	9.720	9.780	9.500	10.00	855,200	8,280,786	9.6829	8.307	8.273	8.324	8.085	8.511	1,004,836	8.2409	-1.01%
2015-06-16	0	9.860	9.860	9.970	9.840	10.38	747,301	7,408,261	9.9134	8.392	8.392	8.485	8.375	8.834	878,058	8.4371	-2.18%
2015-06-15	0	10.08	10.04	10.10	9.650	10.40	1,136,000	11,423,085	10.056	8.579	8.545	8.596	8.213	8.851	1,334,768	8.5581	4.56%
2015-06-12	0	9.640	9.630	9.640	9.450	10.22	3,411,000	32,877,090	9.6385	8.204	8.196	8.204	8.043	8.698	4,007,829	8.2032	-5.49%
2015-06-11	0	10.20	10.20	10.22	9.940	10.32	936,000	9,544,140	10.197	8.681	8.681	8.698	8.460	8.783	1,099,774	8.6783	2.31%
2015-06-10	0	9.970	9.910	9.970	9.710	10.10	1,146,000	11,424,630	9.9691	8.485	8.434	8.485	8.264	8.596	1,346,518	8.4846	2.78%
2015-06-09	0	9.700	9.690	9.700	9.100	10.44	1,300,000	12,773,080	9.8254	8.256	8.247	8.256	7.745	8.885	1,527,463	8.3623	-5.27%
2015-06-08	0	10.24	10.20	10.24	10.14	10.60	619,000	6,410,100	10.356	8.715	8.681	8.715	8.630	9.021	727,308	8.8135	-1.54%
2015-06-05	0	10.40	10.38	10.40	10.28	10.68	1,058,000	11,036,340	10.431	8.851	8.834	8.851	8.749	9.090	1,243,120	8.8779	-2.07%
2015-06-04	0	10.62	10.60	10.72	10.20	10.86	1,111,000	11,756,910	10.582	9.039	9.021	9.124	8.681	9.243	1,305,394	9.0064	-2.21%
2015-06-03	0	10.86	10.78	10.88	10.70	11.30	1,340,000	14,520,040	10.836	9.243	9.175	9.260	9.107	9.617	1,574,462	9.2222	-2.16%
2015-06-02	0	11.10	11.08	11.16	10.86	11.68	806,000	9,041,920	11.218	9.447	9.430	9.498	9.243	9.941	947,027	9.5477	-5.29%
2015-06-01	0	11.72	11.70	11.74	11.08	11.74	2,392,039	27,694,782	11.578	9.975	9.958	9.992	9.430	9.992	2,810,578	9.8538	0.51%
2015-05-29	0	11.66	11.72	11.78	10.64	11.70	1,143,000	12,574,003	11.001	9.924	9.975	10.03	9.056	9.958	1,342,993	9.3627	7.37%
2015-05-28	0	10.86	10.76	10.88	10.50	11.24	885,000	9,566,980	10.810	9.243	9.158	9.260	8.936	9.566	1,039,850	9.2003	-1.81%
2015-05-27	0	11.06	10.98	11.06	10.86	11.40	623,000	6,877,600	11.039	9.413	9.345	9.413	9.243	9.702	732,007	9.3955	-0.36%
2015-05-26	0	11.10	11.10	11.16	10.52	11.54	2,969,000	32,989,519	11.111	9.447	9.447	9.498	8.953	9.822	3,488,491	9.4567	5.71%
2015-05-22	0	10.50	10.46	10.52	10.00	10.68	2,317,000	23,851,080	10.294	8.936	8.902	8.953	8.511	9.090	2,722,410	8.7610	-1.69%
2015-05-21	0	10.68	10.64	10.68	10.60	10.88	557,000	5,963,620	10.707	9.090	9.056	9.090	9.021	9.260	654,459	9.1123	-0.19%
2015-05-20	0	10.70	10.72	10.80	10.70	11.10	949,000	10,240,020	10.790	9.107	9.124	9.192	9.107	9.447	1,115,048	9.1835	-3.60%
2015-05-19	0	11.10	11.06	11.10	10.70	11.46	1,437,000	15,747,460	10.959	9.447	9.413	9.447	9.107	9.753	1,688,434	9.3267	-0.72%
2015-05-18	0	11.18	11.02	11.20	10.60	11.26	1,561,000	16,969,761	10.871	9.515	9.379	9.532	9.021	9.583	1,834,131	9.2522	-1.15%
2015-05-15	0	11.40	11.40	11.50	11.16	11.90	1,792,000	20,633,480	11.514	9.626	9.626	9.710	9.423	10.05	2,122,304	9.7222	-3.55%
2015-05-14	0	11.82	11.78	11.86	10.44	11.86	2,408,000	27,198,167	11.295	9.980	9.947	10.01	8.815	10.01	2,851,847	9.5370	8.64%
2015-05-13	0	10.88	10.88	10.92	10.50	11.04	744,000	8,081,620	10.862	9.187	9.187	9.220	8.866	9.322	881,135	9.1718	0.74%
2015-05-12	0	10.80	10.78	10.88	10.60	11.18	558,000	5,991,580	10.738	9.119	9.102	9.187	8.950	9.440	660,852	9.0665	-2.17%
2015-05-11	0	11.04	11.02	11.04	10.70	11.20	1,703,000	18,668,840	10.962	9.322	9.305	9.322	9.035	9.457	2,016,900	9.2562	1.47%
2015-05-08	0	10.88	10.86	10.94	10.58	11.20	998,000	10,825,972	10.848	9.187	9.170	9.237	8.933	9.457	1,181,953	9.1594	1.87%
2015-05-07	0	10.68	10.68	10.74	10.58	11.42	746,000	8,169,860	10.952	9.018	9.018	9.068	8.933	9.643	883,504	9.2471	-6.32%
2015-05-06	0	11.40	11.32	11.40	10.96	11.40	861,195	9,636,665	11.190	9.626	9.558	9.626	9.254	9.626	1,019,932	9.4483	3.64%
2015-05-05	0	11.00	10.92	11.00	10.70	11.70	1,485,391	16,501,625	11.109	9.288	9.220	9.288	9.035	9.879	1,759,181	9.3803	-3.68%
2015-05-04	0	11.42	11.42	11.44	10.68	11.54	2,900,250	32,630,631	11.251	9.643	9.643	9.660	9.018	9.744	3,434,829	9.4999	4.96%
2015-04-30	0	10.88	10.82	10.88	10.16	11.00	1,672,000	17,818,660	10.657	9.187	9.136	9.187	8.579	9.288	1,980,186	8.9985	2.06%
2015-04-29	0	10.66	10.62	10.66	10.04	10.80	2,321,002	24,217,781	10.434	9.001	8.967	9.001	8.477	9.119	2,748,813	8.8103	3.50%
2015-04-28	0	10.30	10.28	10.30	9.820	11.06	4,006,180	40,863,668	10.200	8.697	8.680	8.697	8.292	9.339	4,744,606	8.6127	-4.98%
2015-04-27	0	10.84	10.82	10.84	10.58	11.72	3,409,026	37,223,213	10.919	9.153	9.136	9.153	8.933	9.896	4,037,383	9.2196	-7.35%
2015-04-24	0	11.70	11.56	11.70	10.80	11.70	1,621,000	18,429,160	11.369	9.879	9.761	9.879	9.119	9.879	1,919,785	9.5996	1.56%
2015-04-23	0	11.52	11.48	11.50	11.36	12.16	1,340,879	15,541,366	11.590	9.727	9.693	9.710	9.592	10.27	1,588,032	9.7866	-3.19%
2015-04-22	0	11.90	11.86	11.90	11.40	11.92	3,219,000	37,992,500	11.803	10.05	10.01	10.05	9.626	10.06	3,812,332	9.9657	4.39%
2015-04-21	0	11.40	11.26	11.36	10.88	11.68	1,627,000	18,234,840	11.208	9.626	9.508	9.592	9.187	9.862	1,926,891	9.4633	4.59%
2015-04-20	0	10.90	10.80	10.90	10.60	11.20	1,674,500	18,110,030	10.815	9.204	9.119	9.204	8.950	9.457	1,983,147	9.1320	-3.20%
2015-04-17	0	11.26	11.16	11.24	11.12	11.70	1,370,000	15,679,280	11.445	9.508	9.423	9.491	9.389	9.879	1,622,521	9.6635	-0.35%
2015-04-16	0	11.30	11.28	11.30	11.26	12.26	3,559,000	41,769,440	11.736	9.541	9.524	9.541	9.508	10.35	4,215,001	9.9097	0.00%
2015-04-15	0	11.30	11.20	11.34	10.48	11.64	3,315,130	36,872,536	11.123	9.541	9.457	9.575	8.849	9.828	3,926,180	9.3915	-4.72%
2015-04-14	0	11.86	11.74	11.86	11.44	12.98	2,890,065	35,079,076	12.138	10.01	9.913	10.01	9.660	10.96	3,422,767	10.249	-4.97%
2015-04-13	0	12.48	12.46	12.48	11.98	13.20	6,184,168	78,510,856	12.695	10.54	10.52	10.54	10.12	11.15	7,324,044	10.720	5.76%
2015-04-10	0	11.80	11.68	11.80	10.44	11.80	5,458,311	60,401,204	11.066	9.964	9.862	9.964	8.815	9.964	6,464,396	9.3437	3.33%
2015-04-09	0	11.42	11.36	11.42	10.56	13.50	7,450,915	89,157,666	11.966	9.643	9.592	9.643	8.916	11.40	8,824,280	10.104	-3.87%
2015-04-08	0	11.88	11.72	11.88	10.40	11.88	6,768,649	75,453,191	11.147	10.03	9.896	10.03	8.781	10.03	8,016,258	9.4125	20.49%
2015-04-02	0	9.860	9.850	9.860	9.270	9.960	4,197,000	41,118,470	9.7971	8.325	8.317	8.325	7.827	8.410	4,970,598	8.2723	6.59%
2015-04-01	0	9.250	9.240	9.280	8.200	9.390	3,279,000	29,149,620	8.8898	7.810	7.802	7.836	6.924	7.929	3,883,391	7.5062	14.34%
2015-03-31	0	8.090	8.010	8.150	7.960	8.980	2,576,000	21,208,560	8.2331	6.831	6.763	6.882	6.721	7.582	3,050,813	6.9518	-2.88%
2015-03-30	0	8.330	8.310	8.330	7.520	8.350	4,827,295	39,166,630	8.1136	7.034	7.017	7.034	6.350	7.050	5,717,070	6.8508	12.42%
2015-03-27	0	7.410	7.410	7.480	7.260	7.500	297,000	2,191,000	7.3771	6.257	6.257	6.316	6.130	6.333	351,744	6.2290	-0.67%
2015-03-26	0	7.460	7.460	7.530	7.340	7.680	629,000	4,738,980	7.5341	6.299	6.299	6.358	6.198	6.485	744,938	6.3616	-2.10%
2015-03-25	0	7.620	7.560	7.620	7.090	7.690	1,344,000	9,944,380	7.3991	6.434	6.383	6.434	5.987	6.493	1,591,728	6.2475	3.53%
2015-03-24	0	7.360	7.320	7.360	6.870	7.370	1,712,000	12,136,840	7.0893	6.215	6.181	6.215	5.801	6.223	2,027,559	5.9859	5.60%
2015-03-23	0	6.970	6.970	7.000	6.700	7.030	1,295,000	8,903,830	6.8755	5.885	5.885	5.911	5.657	5.936	1,533,697	5.8055	1.60%
2015-03-20	0	6.860	6.860	6.910	6.760	7.050	2,116,052	14,526,251	6.8648	5.792	5.792	5.835	5.708	5.953	2,506,086	5.7964	-1.29%
2015-03-19	0	6.950	6.930	6.950	6.900	7.320	767,000	5,403,590	7.0451	5.868	5.851	5.868	5.826	6.181	908,375	5.9486	-3.74%
2015-03-18	0	7.220	7.180	7.220	7.140	7.230	995,000	7,169,140	7.2052	6.096	6.063	6.096	6.029	6.105	1,178,400	6.0838	-1.10%
2015-03-17	0	7.300	7.270	7.350	7.170	7.350	659,000	4,771,780	7.2409	6.164	6.139	6.206	6.054	6.206	780,468	6.1140	0.41%
2015-03-16	0	7.270	7.190	7.280	7.180	7.300	617,352	4,465,033	7.2326	6.139	6.071	6.147	6.063	6.164	731,143	6.1069	-1.76%
2015-03-13	0	7.400	7.360	7.400	7.210	7.400	936,000	6,883,920	7.3546	6.248	6.215	6.248	6.088	6.248	1,108,525	6.2100	0.00%
2015-03-12	0	7.400	7.360	7.400	6.750	7.450	2,309,000	16,429,020	7.1152	6.248	6.215	6.248	5.699	6.291	2,734,599	6.0078	9.47%
2015-03-11	0	6.760	6.700	6.780	6.660	6.780	337,000	2,267,750	6.7292	5.708	5.657	5.725	5.623	5.725	399,116	5.6819	0.75%
2015-03-10	0	6.710	6.710	6.750	6.450	6.830	1,205,000	8,020,940	6.6564	5.666	5.666	5.699	5.446	5.767	1,427,108	5.6204	2.44%
2015-03-09	0	6.550	6.550	6.600	6.470	6.750	1,110,265	7,300,444	6.5754	5.531	5.531	5.573	5.463	5.699	1,314,911	5.5520	-2.82%
2015-03-06	0	6.740	6.700	6.740	6.560	6.740	1,243,000	8,285,060	6.6654	5.691	5.657	5.691	5.539	5.691	1,472,112	5.6280	2.59%
2015-03-05	0	6.570	6.540	6.590	6.530	6.780	1,222,000	8,071,520	6.6052	5.547	5.522	5.564	5.514	5.725	1,447,241	5.5772	0.46%
2015-03-04	0	6.540	6.540	6.580	6.500	6.740	619,000	4,082,210	6.5948	5.522	5.522	5.556	5.488	5.691	733,095	5.5685	-2.39%
2015-03-03	0	6.700	6.630	6.700	6.300	6.900	1,465,000	9,550,270	6.5190	5.657	5.598	5.657	5.320	5.826	1,735,031	5.5044	-0.59%
2015-03-02	0	6.740	6.720	6.760	6.520	6.960	661,000	4,471,170	6.7643	5.691	5.674	5.708	5.505	5.877	782,837	5.7115	0.60%
2015-02-27	0	6.700	6.600	6.700	6.520	6.800	761,000	5,059,290	6.6482	5.657	5.573	5.657	5.505	5.742	901,269	5.6135	0.60%
2015-02-26	0	6.660	6.660	6.710	6.590	6.800	456,584	3,042,973	6.6647	5.623	5.623	5.666	5.564	5.742	540,742	5.6274	-0.75%
2015-02-25	0	6.710	6.710	6.760	6.600	6.800	665,065	4,493,004	6.7557	5.666	5.666	5.708	5.573	5.742	787,651	5.7043	2.91%
2015-02-24	0	6.520	6.520	6.540	6.520	6.670	390,000	2,567,260	6.5827	5.505	5.505	5.522	5.505	5.632	461,885	5.5582	-2.10%
2015-02-23	0	6.660	6.660	6.670	6.510	6.900	565,000	3,765,570	6.6647	5.623	5.623	5.632	5.497	5.826	669,142	5.6275	1.99%
2015-02-18	0	6.530	6.500	6.680	6.480	6.680	46,000	304,400	6.6174	5.514	5.488	5.640	5.471	5.640	54,479	5.5875	-2.25%
2015-02-17	0	6.680	6.700	6.740	6.170	6.740	1,403,000	9,123,280	6.5027	5.640	5.657	5.691	5.210	5.691	1,661,603	5.4906	6.03%
2015-02-16	1	-	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	5.320	-	-	-	-	0	-	0.00%
2015-02-12	0	6.300	6.280	6.300	6.170	6.450	929,000	5,864,810	6.3130	5.320	5.303	5.320	5.210	5.446	1,100,235	5.3305	-1.41%
2015-02-11	0	6.390	6.350	6.360	6.210	6.460	813,000	5,185,180	6.3778	5.395	5.362	5.370	5.244	5.455	962,854	5.3852	0.79%
2015-02-10	0	6.340	6.320	6.340	6.150	6.480	751,000	4,678,800	6.2301	5.353	5.336	5.353	5.193	5.471	889,426	5.2605	0.00%
2015-02-09	0	6.340	6.340	6.460	6.090	6.490	385,000	2,406,130	6.2497	5.353	5.353	5.455	5.142	5.480	455,964	5.2770	2.26%
2015-02-06	0	6.200	6.200	6.260	6.000	6.340	483,000	2,995,520	6.2019	5.235	5.235	5.286	5.066	5.353	572,027	5.2367	-2.36%
2015-02-05	0	6.350	6.350	6.390	6.120	6.390	716,000	4,510,670	6.2998	5.362	5.362	5.395	5.168	5.395	847,974	5.3193	3.76%
2015-02-04	0	6.120	6.120	6.140	6.080	6.260	99,000	609,640	6.1580	5.168	5.168	5.184	5.134	5.286	117,248	5.1996	-1.13%
2015-02-03	0	6.190	6.110	6.180	5.900	6.190	655,000	3,941,000	6.0168	5.227	5.159	5.218	4.982	5.227	775,731	5.0804	1.81%
2015-02-02	0	6.080	6.080	6.130	6.040	6.200	152,000	928,040	6.1055	5.134	5.134	5.176	5.100	5.235	180,017	5.1553	-1.94%
2015-01-30	0	6.200	6.200	6.250	6.100	6.320	177,000	1,095,530	6.1894	5.235	5.235	5.277	5.151	5.336	209,625	5.2261	-1.74%
2015-01-29	0	6.310	6.310	6.320	6.090	6.310	476,000	2,939,780	6.1760	5.328	5.328	5.336	5.142	5.328	563,737	5.2148	3.61%
2015-01-28	0	6.090	6.080	6.120	6.060	6.180	322,000	1,966,160	6.1061	5.142	5.134	5.168	5.117	5.218	381,352	5.1558	-0.16%
2015-01-27	0	6.100	6.070	6.100	5.950	6.170	406,000	2,443,040	6.0173	5.151	5.125	5.151	5.024	5.210	480,835	5.0808	0.33%
2015-01-26	0	6.080	6.080	6.100	5.990	6.240	842,000	5,121,310	6.0823	5.134	5.134	5.151	5.058	5.269	997,199	5.1357	-1.62%
2015-01-23	0	6.180	6.140	6.190	5.950	6.270	378,000	2,298,690	6.0812	5.218	5.184	5.227	5.024	5.294	447,674	5.1347	-0.32%
2015-01-22	0	6.200	6.200	6.260	6.160	6.280	847,000	5,263,960	6.2148	5.235	5.235	5.286	5.201	5.303	1,003,120	5.2476	-1.74%
2015-01-21	0	6.310	6.310	6.320	6.250	6.510	782,060	4,947,050	6.3257	5.328	5.328	5.336	5.277	5.497	926,211	5.3412	-1.41%
2015-01-20	0	6.400	6.360	6.420	6.150	6.580	889,000	5,670,145	6.3781	5.404	5.370	5.421	5.193	5.556	1,052,862	5.3855	3.56%
2015-01-19	0	6.180	6.170	6.180	6.180	6.700	1,000,000	6,445,880	6.4459	5.218	5.210	5.218	5.218	5.657	1,184,322	5.4427	-4.92%
2015-01-16	0	6.500	6.480	6.500	6.270	6.750	1,792,000	11,763,525	6.5645	5.488	5.471	5.488	5.294	5.699	2,122,304	5.5428	0.00%
2015-01-15	0	6.500	6.480	6.500	6.450	7.140	2,369,000	15,977,570	6.7444	5.488	5.471	5.488	5.446	6.029	2,805,658	5.6948	-7.28%
2015-01-14	0	7.010	7.000	7.010	6.950	7.090	2,439,777	17,051,626	6.9890	5.919	5.911	5.919	5.868	5.987	2,889,481	5.9013	0.00%
2015-01-13	0	7.010	6.980	7.010	6.860	7.030	738,000	5,135,730	6.9590	5.919	5.894	5.919	5.792	5.936	874,029	5.8759	0.29%
2015-01-12	0	6.990	6.950	7.000	6.900	7.080	442,000	3,074,960	6.9569	5.902	5.868	5.911	5.826	5.978	523,470	5.8742	-1.55%
2015-01-09	0	7.100	7.100	7.110	7.020	7.160	401,000	2,849,620	7.1063	5.995	5.995	6.003	5.927	6.046	474,913	6.0003	0.00%
2015-01-08	0	7.100	7.090	7.130	6.960	7.140	780,000	5,501,110	7.0527	5.995	5.987	6.020	5.877	6.029	923,771	5.9551	1.43%
2015-01-07	0	7.000	6.920	7.000	6.810	7.030	492,000	3,424,000	6.9593	5.911	5.843	5.911	5.750	5.936	582,686	5.8762	-0.43%
2015-01-06	0	7.030	7.000	7.030	6.890	7.190	1,688,260	11,910,565	7.0549	5.936	5.911	5.936	5.818	6.071	1,999,443	5.9569	2.03%
2015-01-05	0	6.890	6.880	6.890	6.720	6.980	1,986,000	13,598,830	6.8473	5.818	5.809	5.818	5.674	5.894	2,352,063	5.7817	2.38%
2015-01-02	0	6.730	6.700	6.750	6.600	6.750	617,000	4,100,100	6.6452	5.683	5.657	5.699	5.573	5.699	730,726	5.6110	-0.15%
2014-12-31	0	6.740	6.640	6.750	6.510	6.750	546,000	3,618,870	6.6280	5.691	5.607	5.699	5.497	5.699	646,640	5.5964	0.75%
2014-12-30	0	6.690	6.650	6.700	6.600	6.850	900,000	5,989,370	6.6549	5.649	5.615	5.657	5.573	5.784	1,065,890	5.6191	-0.89%
2014-12-29	0	6.750	6.740	6.750	6.600	6.860	905,000	6,095,810	6.7357	5.699	5.691	5.699	5.573	5.792	1,071,811	5.6874	4.49%
2014-12-24	0	6.460	6.460	6.550	6.000	6.550	1,120,000	7,013,270	6.2618	5.455	5.455	5.531	5.066	5.531	1,326,440	5.2873	3.36%
2014-12-23	0	6.250	6.220	6.260	5.990	6.500	1,322,000	8,222,420	6.2197	5.277	5.252	5.286	5.058	5.488	1,565,673	5.2517	-3.55%
2014-12-22	0	6.480	6.410	6.480	6.360	6.610	317,000	2,066,590	6.5192	5.471	5.412	5.471	5.370	5.581	375,430	5.5046	-1.52%
2014-12-19	0	6.580	6.570	6.600	6.150	6.650	4,918,000	30,743,960	6.2513	5.556	5.547	5.573	5.193	5.615	5,824,494	5.2784	6.13%
2014-12-18	0	6.200	6.150	6.220	6.060	6.360	3,344,000	20,678,620	6.1838	5.235	5.193	5.252	5.117	5.370	3,960,372	5.2214	1.97%
2014-12-17	0	6.080	6.050	6.110	6.010	6.410	585,000	3,576,885	6.1143	5.134	5.108	5.159	5.075	5.412	692,828	5.1627	-5.30%
2014-12-16	0	6.420	6.400	6.420	6.220	6.490	387,000	2,466,990	6.3747	5.421	5.404	5.421	5.252	5.480	458,333	5.3825	-1.23%
2014-12-15	0	6.500	6.480	6.510	6.370	6.540	1,103,000	7,145,770	6.4785	5.488	5.471	5.497	5.379	5.522	1,306,307	5.4702	0.00%
2014-12-12	0	6.500	6.500	6.520	6.190	6.550	1,090,000	6,946,300	6.3728	5.488	5.488	5.505	5.227	5.531	1,290,911	5.3809	3.83%
2014-12-11	0	6.260	6.260	6.330	6.090	6.430	1,070,000	6,763,480	6.3210	5.286	5.286	5.345	5.142	5.429	1,267,224	5.3372	0.32%
2014-12-10	0	6.240	6.230	6.240	6.040	6.250	649,000	3,984,880	6.1400	5.269	5.260	5.269	5.100	5.277	768,625	5.1844	2.30%
2014-12-09	0	6.100	6.100	6.140	5.950	6.150	1,159,000	6,983,600	6.0255	5.151	5.151	5.184	5.024	5.193	1,372,629	5.0878	-0.81%
2014-12-08	0	6.150	6.050	6.150	5.900	6.300	1,672,326	10,205,024	6.1023	5.193	5.108	5.193	4.982	5.320	1,980,572	5.1526	0.65%
2014-12-05	0	6.110	6.110	6.160	5.810	6.180	1,961,000	11,772,753	6.0034	5.159	5.159	5.201	4.906	5.218	2,322,455	5.0691	0.49%
2014-12-04	0	6.080	6.070	6.140	6.000	6.240	2,603,000	15,911,140	6.1126	5.134	5.125	5.184	5.066	5.269	3,082,789	5.1613	-3.18%
2014-12-03	0	6.280	6.250	6.270	5.710	6.300	2,076,000	12,675,790	6.1059	5.303	5.277	5.294	4.821	5.320	2,458,652	5.1556	8.28%
2014-12-02	0	5.800	5.780	5.810	5.770	6.210	2,112,000	12,516,865	5.9265	4.897	4.880	4.906	4.872	5.244	2,501,287	5.0042	-5.07%
2014-12-01	0	6.110	6.100	6.150	6.060	6.300	1,306,000	8,062,930	6.1738	5.159	5.151	5.193	5.117	5.320	1,546,724	5.2129	-1.93%
2014-11-28	0	6.230	6.220	6.230	5.970	6.290	1,484,613	9,195,818	6.1941	5.260	5.252	5.260	5.041	5.311	1,758,259	5.2301	2.64%
2014-11-27	0	6.070	6.020	6.080	5.850	6.300	2,054,000	12,410,210	6.0420	5.125	5.083	5.134	4.940	5.320	2,432,597	5.1016	-2.10%
2014-11-26	0	6.200	6.200	6.240	6.110	6.690	4,560,602	28,563,521	6.2631	5.235	5.235	5.269	5.159	5.649	5,401,220	5.2883	-5.05%
2014-11-25	0	6.530	6.450	6.530	6.410	6.960	3,082,130	20,534,204	6.6623	5.514	5.446	5.514	5.412	5.877	3,650,233	5.6254	-5.50%
2014-11-24	0	6.910	6.880	6.930	6.680	7.050	1,386,000	9,493,830	6.8498	5.835	5.809	5.851	5.640	5.953	1,641,470	5.7837	0.00%
2014-11-21	0	6.910	6.880	6.920	6.800	7.070	519,000	3,583,100	6.9039	5.835	5.809	5.843	5.742	5.970	614,663	5.8294	-1.43%
2014-11-20	0	7.010	6.980	7.010	6.840	7.030	500,000	3,494,750	6.9895	5.919	5.894	5.919	5.775	5.936	592,161	5.9017	1.45%
2014-11-19	0	6.910	6.900	6.930	6.710	7.080	436,000	3,008,100	6.8993	5.835	5.826	5.851	5.666	5.978	516,364	5.8255	0.73%
2014-11-18	0	6.860	6.850	6.900	6.810	7.100	1,364,000	9,496,100	6.9620	5.792	5.784	5.826	5.750	5.995	1,615,415	5.8784	-0.87%
2014-11-17	0	6.920	6.900	6.910	6.840	7.090	554,000	3,855,860	6.9600	5.843	5.826	5.835	5.775	5.987	656,114	5.8768	-0.57%
2014-11-14	0	6.960	6.920	6.970	6.810	7.250	698,000	4,828,760	6.9180	5.877	5.843	5.885	5.750	6.122	826,657	5.8413	0.29%
2014-11-13	0	6.940	6.910	6.940	6.890	7.030	429,000	2,990,690	6.9713	5.860	5.835	5.860	5.818	5.936	508,074	5.8863	-0.14%
2014-11-12	0	6.950	6.900	6.970	6.890	7.070	942,000	6,550,845	6.9542	5.868	5.826	5.885	5.818	5.970	1,115,631	5.8719	-0.43%
2014-11-11	0	6.980	6.980	7.000	6.950	7.280	833,000	5,883,660	7.0632	5.894	5.894	5.911	5.868	6.147	986,540	5.9639	-1.69%
2014-11-10	0	7.100	7.060	7.100	7.050	7.480	834,000	6,037,035	7.2387	5.995	5.961	5.995	5.953	6.316	987,724	6.1121	-2.47%
2014-11-07	0	7.280	7.170	7.280	7.140	7.380	785,000	5,686,710	7.2442	6.147	6.054	6.147	6.029	6.231	929,693	6.1168	0.69%
2014-11-06	0	7.230	7.170	7.230	7.100	7.410	336,000	2,436,660	7.2520	6.105	6.054	6.105	5.995	6.257	397,932	6.1233	0.42%
2014-11-05	0	7.200	7.140	7.190	7.190	7.480	913,000	6,722,885	7.3635	6.079	6.029	6.071	6.071	6.316	1,081,286	6.2175	-3.36%
2014-11-04	0	7.450	7.450	7.550	7.260	7.600	3,311,000	24,718,905	7.4657	6.291	6.291	6.375	6.130	6.417	3,921,289	6.3038	0.40%
2014-11-03	0	7.420	7.400	7.420	7.230	7.500	1,389,000	10,252,690	7.3813	6.265	6.248	6.265	6.105	6.333	1,645,023	6.2326	2.77%
2014-10-31	0	7.220	7.220	7.260	7.000	7.320	1,192,000	8,620,600	7.2320	6.096	6.096	6.130	5.911	6.181	1,411,711	6.1065	3.00%
2014-10-30	0	7.010	6.990	7.010	6.900	7.150	804,000	5,652,850	7.0309	5.919	5.902	5.919	5.826	6.037	952,195	5.9367	0.14%
2014-10-29	0	7.000	6.990	7.000	6.800	7.150	1,284,052	9,008,531	7.0157	5.911	5.902	5.911	5.742	6.037	1,520,731	5.9238	2.64%
2014-10-28	0	6.820	6.810	6.840	6.700	6.890	1,156,000	7,869,630	6.8076	5.759	5.750	5.775	5.657	5.818	1,369,076	5.7481	1.79%
2014-10-27	0	6.700	6.700	6.740	6.610	6.910	843,000	5,716,060	6.7806	5.657	5.657	5.691	5.581	5.835	998,383	5.7253	-3.60%
2014-10-24	0	6.950	6.950	6.970	6.900	7.100	199,000	1,387,010	6.9699	5.868	5.868	5.885	5.826	5.995	235,680	5.8851	0.00%
2014-10-23	0	6.950	6.950	7.010	6.800	7.270	1,093,000	7,713,590	7.0573	5.868	5.868	5.919	5.742	6.139	1,294,464	5.9589	-1.42%
2014-10-22	0	7.050	7.040	7.140	7.000	7.170	204,000	1,449,140	7.1036	5.953	5.944	6.029	5.911	6.054	241,602	5.9981	0.71%
2014-10-21	0	7.000	7.000	7.080	6.990	7.300	781,000	5,506,550	7.0506	5.911	5.911	5.978	5.902	6.164	924,955	5.9533	-2.51%
2014-10-20	0	7.180	7.130	7.180	7.040	7.270	276,000	1,974,920	7.1555	6.063	6.020	6.063	5.944	6.139	326,873	6.0419	1.13%
2014-10-17	0	7.100	7.120	7.190	7.070	7.150	357,000	2,535,740	7.1029	5.995	6.012	6.071	5.970	6.037	422,803	5.9975	-0.42%
2014-10-16	0	7.130	7.090	7.140	7.050	7.250	490,000	3,499,850	7.1426	6.020	5.987	6.029	5.953	6.122	580,318	6.0309	-1.25%
2014-10-15	0	7.220	7.160	7.280	6.800	7.300	733,000	5,253,460	7.1671	6.096	6.046	6.147	5.742	6.164	868,108	6.0516	5.40%
2014-10-14	0	6.850	6.850	6.900	6.830	6.970	1,413,000	9,742,480	6.8949	5.784	5.784	5.826	5.767	5.885	1,673,447	5.8218	-2.97%
2014-10-13	0	7.060	7.060	7.080	6.900	7.150	630,000	4,402,290	6.9878	5.961	5.961	5.978	5.826	6.037	746,123	5.9002	0.57%
2014-10-10	0	7.020	7.010	7.080	7.010	7.210	900,000	6,396,220	7.1069	5.927	5.919	5.978	5.919	6.088	1,065,890	6.0008	-2.36%
2014-10-09	0	7.190	7.060	7.200	6.930	7.310	1,498,230	10,581,816	7.0629	6.071	5.961	6.079	5.851	6.172	1,774,386	5.9636	0.56%
2014-10-08	0	7.150	7.140	7.150	7.110	7.600	1,561,000	11,296,490	7.2367	6.037	6.029	6.037	6.003	6.417	1,848,726	6.1104	-5.92%
2014-10-07	0	7.600	7.560	7.600	7.430	7.680	1,199,000	9,078,370	7.5716	6.417	6.383	6.417	6.274	6.485	1,420,002	6.3932	2.29%
2014-10-06	0	7.430	7.430	7.470	7.400	7.620	804,000	6,059,140	7.5362	6.274	6.274	6.307	6.248	6.434	952,195	6.3633	0.41%
2014-10-03	0	7.400	7.320	7.400	6.950	7.600	1,177,000	8,685,000	7.3789	6.248	6.181	6.248	5.868	6.417	1,393,947	6.2305	1.09%
2014-09-30	0	7.320	7.300	7.390	6.500	7.400	2,889,000	20,591,990	7.1277	6.181	6.164	6.240	5.488	6.248	3,421,505	6.0184	9.91%
2014-09-29	0	6.660	6.650	6.680	6.480	6.860	2,418,000	16,312,640	6.7463	5.623	5.615	5.640	5.471	5.792	2,863,690	5.6964	-4.99%
2014-09-26	0	7.010	7.010	7.050	6.600	7.110	1,446,000	10,017,670	6.9278	5.919	5.919	5.953	5.573	6.003	1,712,529	5.8496	1.74%
2014-09-25	0	6.890	6.880	6.970	6.630	7.300	2,809,000	19,531,720	6.9533	5.818	5.809	5.885	5.598	6.164	3,326,760	5.8711	4.87%
2014-09-24	0	6.570	6.570	6.600	6.080	6.670	3,406,539	21,570,840	6.3322	5.547	5.547	5.573	5.134	5.632	4,034,438	5.3467	5.12%
2014-09-23	0	6.250	6.250	6.290	6.200	6.490	2,718,000	17,192,730	6.3255	5.277	5.277	5.311	5.235	5.480	3,218,986	5.3410	-5.30%
2014-09-22	0	6.600	6.590	6.600	6.550	6.630	893,000	5,892,560	6.5986	5.573	5.564	5.573	5.531	5.598	1,057,599	5.5716	0.30%
2014-09-19	0	6.580	6.570	6.600	6.540	6.900	2,792,000	18,580,380	6.6549	5.556	5.547	5.573	5.522	5.826	3,306,626	5.6191	0.46%
2014-09-18	0	6.550	6.540	6.580	6.450	6.670	2,763,000	18,124,090	6.5596	5.531	5.522	5.556	5.446	5.632	3,272,281	5.5387	-1.80%
2014-09-17	0	6.670	6.600	6.670	6.600	6.980	1,795,000	12,109,450	6.7462	5.632	5.573	5.632	5.573	5.894	2,125,857	5.6963	-1.62%
2014-09-16	0	6.780	6.760	6.830	6.660	7.270	1,765,000	12,096,160	6.8533	5.725	5.708	5.767	5.623	6.139	2,090,328	5.7867	-6.61%
2014-09-15	0	7.260	7.220	7.300	7.140	7.400	495,000	3,605,410	7.2837	6.130	6.096	6.164	6.029	6.248	586,239	6.1501	-1.89%
2014-09-12	0	7.400	7.400	7.410	7.370	7.500	630,000	4,672,850	7.4172	6.248	6.248	6.257	6.223	6.333	746,123	6.2628	0.27%
2014-09-11	0	7.380	7.350	7.400	7.340	7.650	1,451,000	10,886,710	7.5029	6.231	6.206	6.248	6.198	6.459	1,718,451	6.3352	-2.89%
2014-09-10	0	7.600	7.600	7.610	7.480	7.710	1,243,238	9,375,883	7.5415	6.417	6.417	6.426	6.316	6.510	1,472,394	6.3678	-2.06%
2014-09-08	0	7.760	7.710	7.760	7.150	7.870	1,022,000	7,771,380	7.6041	6.552	6.510	6.552	6.037	6.645	1,210,377	6.4206	8.53%
2014-09-05	0	7.150	7.040	7.150	7.000	7.260	955,000	6,797,740	7.1181	6.037	5.944	6.037	5.911	6.130	1,131,027	6.0102	0.56%
2014-09-04	0	7.110	7.110	7.180	7.000	7.420	1,205,000	8,632,340	7.1638	6.003	6.003	6.063	5.911	6.265	1,427,108	6.0488	-1.39%
2014-09-03	0	7.210	7.210	7.260	7.110	7.320	986,000	7,173,520	7.2754	6.088	6.088	6.130	6.003	6.181	1,167,741	6.1431	-1.23%
2014-09-02	0	7.300	7.280	7.300	7.170	7.330	743,652	5,413,734	7.2799	6.164	6.147	6.164	6.054	6.189	880,723	6.1469	0.97%
2014-09-01	0	7.230	7.180	7.230	6.900	7.480	2,016,652	14,546,910	7.2134	6.105	6.063	6.105	5.826	6.316	2,388,365	6.0907	4.18%
2014-08-29	0	6.940	6.900	6.960	6.620	7.040	1,339,000	9,175,180	6.8523	5.860	5.826	5.877	5.590	5.944	1,585,807	5.7858	-0.86%
2014-08-28	0	7.000	6.900	7.000	6.870	7.120	956,000	6,646,740	6.9527	5.911	5.826	5.911	5.801	6.012	1,132,212	5.8706	-0.28%
2014-08-27	0	7.020	7.050	7.060	6.810	7.190	2,529,130	17,758,202	7.0215	5.927	5.953	5.961	5.750	6.071	2,995,304	5.9287	-0.57%
2014-08-26	0	7.060	7.050	7.080	6.970	8.060	6,121,013	44,259,140	7.2307	5.961	5.953	5.978	5.885	6.806	7,249,249	6.1053	-8.07%
2014-08-25	0	7.680	7.680	7.700	6.880	7.730	4,125,513	30,400,851	7.3690	6.485	6.485	6.502	5.809	6.527	4,885,935	6.2221	8.63%
2014-08-22	0	7.070	6.950	7.100	6.540	7.100	3,863,000	26,543,170	6.8711	5.970	5.868	5.995	5.522	5.995	4,575,035	5.8017	6.80%
2014-08-21	0	6.620	6.550	6.640	6.410	6.790	3,070,476	20,156,630	6.5647	5.590	5.531	5.607	5.412	5.733	3,636,431	5.5430	1.85%
2014-08-20	0	6.500	6.430	6.500	6.320	6.700	2,544,000	16,463,060	6.4713	5.488	5.429	5.488	5.336	5.657	3,012,914	5.4642	2.36%
2014-08-19	0	6.350	6.360	6.430	6.230	6.800	4,975,661	32,430,422	6.5178	5.362	5.370	5.429	5.260	5.742	5,892,783	5.5034	1.93%
2014-08-18	0	6.230	6.020	6.230	5.230	6.270	8,437,131	47,609,644	5.6429	5.260	5.083	5.260	4.416	5.294	9,992,277	4.7646	17.77%
2014-08-15	0	5.290	5.290	5.300	5.240	5.400	2,070,885	11,001,961	5.3127	4.467	4.467	4.475	4.424	4.560	2,452,594	4.4858	-0.19%
2014-08-14	0	5.300	5.290	5.300	5.110	5.500	7,188,774	38,442,331	5.3476	4.475	4.467	4.475	4.315	4.644	8,513,821	4.5153	3.92%
2014-08-13	0	5.100	5.060	5.130	5.010	5.170	1,050,000	5,359,140	5.1039	4.306	4.272	4.332	4.230	4.365	1,243,538	4.3096	-0.58%
2014-08-12	0	5.130	5.140	5.180	4.800	5.330	2,712,437	13,848,069	5.1054	4.332	4.340	4.374	4.053	4.500	3,212,398	4.3108	6.87%
2014-08-11	0	4.800	4.800	4.830	4.780	4.870	2,876,000	13,848,140	4.8151	4.053	4.053	4.078	4.036	4.112	3,406,109	4.0657	1.69%
2014-08-08	0	4.720	4.720	4.730	4.560	4.850	1,654,043	7,844,490	4.7426	3.985	3.985	3.994	3.850	4.095	1,958,919	4.0045	3.51%
2014-08-07	0	4.560	4.560	4.650	4.530	4.650	801,000	3,690,880	4.6078	3.850	3.850	3.926	3.825	3.926	948,642	3.8907	-1.08%
2014-08-06	0	4.610	4.600	4.650	4.500	4.700	1,187,000	5,454,270	4.5950	3.893	3.884	3.926	3.800	3.969	1,405,790	3.8799	0.00%
2014-08-05	0	4.610	4.610	4.630	4.450	4.720	2,044,000	9,431,952	4.6145	3.893	3.893	3.909	3.757	3.985	2,420,754	3.8963	-0.43%
2014-08-04	0	4.630	4.630	4.660	4.530	4.740	3,936,000	18,259,530	4.6391	3.909	3.909	3.935	3.825	4.002	4,661,490	3.9171	-2.11%
2014-08-01	0	4.730	4.680	4.750	4.670	4.800	2,751,000	13,003,940	4.7270	3.994	3.952	4.011	3.943	4.053	3,258,069	3.9913	-0.63%
2014-07-31	0	4.760	4.750	4.760	4.750	4.880	3,826,000	18,406,150	4.8108	4.019	4.011	4.019	4.011	4.121	4,531,215	4.0621	-2.46%
2014-07-30	0	4.880	4.880	4.940	4.850	4.990	1,617,222	7,939,024	4.9091	4.121	4.121	4.171	4.095	4.213	1,915,311	4.1450	-0.61%
2014-07-29	0	4.910	4.910	4.950	4.770	5.000	2,455,378	12,031,819	4.9002	4.146	4.146	4.180	4.028	4.222	2,907,957	4.1375	2.08%
2014-07-28	0	4.810	4.810	4.840	4.750	5.000	2,311,000	11,160,050	4.8291	4.061	4.061	4.087	4.011	4.222	2,736,967	4.0775	-3.61%
2014-07-25	0	4.990	4.950	4.990	4.920	5.130	1,309,000	6,561,810	5.0128	4.213	4.180	4.213	4.154	4.332	1,550,277	4.2327	-1.19%
2014-07-24	0	5.050	5.050	5.090	4.950	5.130	927,000	4,633,250	4.9981	4.264	4.264	4.298	4.180	4.332	1,097,866	4.2202	-0.79%
2014-07-23	0	5.090	5.030	5.090	4.960	5.090	2,026,000	10,159,120	5.0144	4.298	4.247	4.298	4.188	4.298	2,399,436	4.2340	2.62%
2014-07-22	0	4.960	4.960	5.000	4.900	5.020	1,972,000	9,822,610	4.9810	4.188	4.188	4.222	4.137	4.239	2,335,482	4.2058	2.06%
2014-07-21	0	4.860	4.860	4.920	4.850	5.010	1,747,982	8,651,301	4.9493	4.104	4.104	4.154	4.095	4.230	2,070,173	4.1790	-1.42%
2014-07-18	0	4.930	4.950	4.990	4.800	5.200	1,653,129	8,249,137	4.9900	4.163	4.180	4.213	4.053	4.391	1,957,837	4.2134	2.71%
2014-07-17	0	4.800	4.750	4.800	4.740	4.850	1,602,043	7,694,201	4.8027	4.053	4.011	4.053	4.002	4.095	1,897,334	4.0553	0.42%
2014-07-16	0	4.780	4.720	4.780	4.710	4.950	1,640,000	7,885,390	4.8082	4.036	3.985	4.036	3.977	4.180	1,942,288	4.0598	0.21%
2014-07-15	0	4.770	4.770	4.780	4.730	5.000	2,798,000	13,461,730	4.8112	4.028	4.028	4.036	3.994	4.222	3,313,732	4.0624	-0.21%
2014-07-14	0	4.780	4.780	4.840	4.760	5.020	2,991,384	14,501,999	4.8479	4.036	4.036	4.087	4.019	4.239	3,542,761	4.0934	-2.45%
2014-07-11	0	4.900	4.990	5.000	4.700	5.400	8,554,521	42,775,137	5.0003	4.137	4.213	4.222	3.969	4.560	10,131,305	4.2221	-7.72%
2014-07-10	0	5.310	5.310	5.380	5.280	5.570	1,319,065	7,115,607	5.3944	4.484	4.484	4.543	4.458	4.703	1,562,197	4.5549	-0.75%
2014-07-09	0	5.350	5.340	5.360	5.250	5.550	2,504,305	13,495,792	5.3890	4.517	4.509	4.526	4.433	4.686	2,965,903	4.5503	-3.78%
2014-07-08	0	5.560	5.530	5.560	5.210	5.700	4,030,061	22,084,862	5.4800	4.695	4.669	4.695	4.399	4.813	4,772,889	4.6271	3.93%
2014-07-07	0	5.350	5.350	5.360	5.100	5.500	3,340,709	17,815,376	5.3328	4.517	4.517	4.526	4.306	4.644	3,956,474	4.5028	3.28%
2014-07-04	0	5.180	5.180	5.190	5.150	5.610	7,512,575	40,004,111	5.3250	4.374	4.374	4.382	4.348	4.737	8,897,306	4.4962	-6.83%
2014-07-03	0	5.560	5.560	5.600	4.880	5.580	8,417,772	43,625,184	5.1825	4.695	4.695	4.728	4.121	4.712	9,969,350	4.3759	13.93%
2014-07-02	0	4.880	4.880	4.910	4.600	5.350	26,561,564	133,795,006	5.0372	4.121	4.121	4.146	3.884	4.517	31,457,437	4.2532	6.09%
2014-06-30	0	4.600	4.610	4.620	4.000	4.750	80,284,316	343,282,066	4.2758	3.884	3.893	3.901	3.377	4.011	95,082,458	3.6104

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---