Prices and Webb-site Total Returns

Kangda International Environmental Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06136	2014-07-04			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	0.465	0.460	0.470	0.460	0.480	816,000	379,810	0.4655	0.465	0.460	0.470	0.460	0.480	816,000	0.4655	1.09%
2025-10-31	0	0.460	0.455	0.460	0.460	0.465	1,373,000	634,225	0.4619	0.460	0.455	0.460	0.460	0.465	1,373,000	0.4619	-2.13%
2025-10-30	0	0.470	0.465	0.470	0.465	0.475	831,000	390,445	0.4698	0.470	0.465	0.470	0.465	0.475	831,000	0.4698	0.00%
2025-10-28	0	0.470	0.470	0.475	0.465	0.475	609,000	287,660	0.4723	0.470	0.470	0.475	0.465	0.475	609,000	0.4723	-1.05%
2025-10-27	0	0.475	0.475	0.485	0.470	0.490	686,000	328,835	0.4794	0.475	0.475	0.485	0.470	0.490	686,000	0.4794	2.15%
2025-10-24	0	0.465	0.460	0.465	0.455	0.470	732,000	338,175	0.4620	0.465	0.460	0.465	0.455	0.470	732,000	0.4620	0.00%
2025-10-23	0	0.465	0.460	0.465	0.450	0.465	2,707,000	1,238,185	0.4574	0.465	0.460	0.465	0.450	0.465	2,707,000	0.4574	-1.06%
2025-10-22	0	0.470	0.465	0.470	0.470	0.480	761,000	359,795	0.4728	0.470	0.465	0.470	0.470	0.480	761,000	0.4728	0.00%
2025-10-21	0	0.470	0.470	0.475	0.470	0.485	1,359,000	647,790	0.4767	0.470	0.470	0.475	0.470	0.485	1,359,000	0.4767	-2.08%
2025-10-20	0	0.480	0.480	0.485	0.480	0.510	1,183,000	571,535	0.4831	0.480	0.480	0.485	0.480	0.510	1,183,000	0.4831	-2.04%
2025-10-17	0	0.490	0.485	0.490	0.485	0.510	1,824,000	902,995	0.4951	0.490	0.485	0.490	0.485	0.510	1,824,000	0.4951	-2.00%
2025-10-16	0	0.500	0.500	0.510	0.495	0.520	3,369,000	1,719,105	0.5103	0.500	0.500	0.510	0.495	0.520	3,369,000	0.5103	0.00%
2025-10-15	0	0.500	0.500	0.510	0.470	0.500	2,915,000	1,436,090	0.4927	0.500	0.500	0.510	0.470	0.500	2,915,000	0.4927	4.17%
2025-10-14	0	0.480	0.470	0.480	0.460	0.485	2,691,000	1,267,150	0.4709	0.480	0.470	0.480	0.460	0.485	2,691,000	0.4709	-1.03%
2025-10-13	0	0.485	0.480	0.495	0.475	0.520	2,670,000	1,310,810	0.4909	0.485	0.480	0.495	0.475	0.520	2,670,000	0.4909	1.04%
2025-10-10	0	0.480	0.480	0.485	0.480	0.520	5,219,000	2,598,450	0.4979	0.480	0.480	0.485	0.480	0.520	5,219,000	0.4979	-4.00%
2025-10-09	0	0.500	0.490	0.500	0.435	0.510	25,413,000	12,292,560	0.4837	0.500	0.490	0.500	0.435	0.510	25,413,000	0.4837	12.36%
2025-10-08	0	0.445	0.435	0.440	0.415	0.445	4,779,000	2,065,380	0.4322	0.445	0.435	0.440	0.415	0.445	4,779,000	0.4322	5.95%
2025-10-06	0	0.420	0.415	0.420	0.410	0.430	3,260,000	1,374,260	0.4216	0.420	0.415	0.420	0.410	0.430	3,260,000	0.4216	2.44%
2025-10-03	0	0.410	0.400	0.410	0.385	0.420	10,562,000	4,238,535	0.4013	0.410	0.400	0.410	0.385	0.420	10,562,000	0.4013	7.89%
2025-10-02	0	0.380	0.375	0.380	0.370	0.380	655,000	246,040	0.3756	0.380	0.375	0.380	0.370	0.380	655,000	0.3756	2.70%
2025-09-30	0	0.370	0.370	0.375	0.370	0.390	2,113,000	799,450	0.3783	0.370	0.370	0.375	0.370	0.390	2,113,000	0.3783	-1.33%
2025-09-29	0	0.375	0.375	0.385	0.370	0.390	3,457,000	1,316,250	0.3807	0.375	0.375	0.385	0.370	0.390	3,457,000	0.3807	-1.32%
2025-09-26	0	0.380	0.380	0.385	0.375	0.395	870,000	333,475	0.3833	0.380	0.380	0.385	0.375	0.395	870,000	0.3833	0.00%
2025-09-25	0	0.380	0.375	0.380	0.375	0.390	854,000	327,085	0.3830	0.380	0.375	0.380	0.375	0.390	854,000	0.3830	1.33%
2025-09-24	0	0.375	0.370	0.380	0.370	0.380	865,000	323,215	0.3737	0.375	0.370	0.380	0.370	0.380	865,000	0.3737	-1.32%
2025-09-23	0	0.380	0.380	0.385	0.380	0.400	2,804,000	1,090,805	0.3890	0.380	0.380	0.385	0.380	0.400	2,804,000	0.3890	-5.00%
2025-09-22	0	0.400	0.400	0.405	0.385	0.410	4,706,000	1,888,940	0.4014	0.400	0.400	0.405	0.385	0.410	4,706,000	0.4014	2.56%
2025-09-19	0	0.390	0.380	0.390	0.370	0.400	3,383,000	1,299,060	0.3840	0.390	0.380	0.390	0.370	0.400	3,383,000	0.3840	5.41%
2025-09-18	0	0.370	0.370	0.380	0.365	0.380	2,922,000	1,094,005	0.3744	0.370	0.370	0.380	0.365	0.380	2,922,000	0.3744	0.00%
2025-09-17	0	0.370	0.370	0.375	0.365	0.375	4,193,000	1,560,315	0.3721	0.370	0.370	0.375	0.365	0.375	4,193,000	0.3721	1.37%
2025-09-16	0	0.365	0.350	0.365	0.355	0.385	13,121,000	4,861,210	0.3705	0.365	0.350	0.365	0.355	0.385	13,121,000	0.3705	-2.67%
2025-09-15	0	0.375	0.375	0.380	0.370	0.385	2,587,000	982,865	0.3799	0.375	0.375	0.380	0.370	0.385	2,587,000	0.3799	1.35%
2025-09-12	0	0.370	0.370	0.375	0.370	0.380	1,530,000	575,145	0.3759	0.370	0.370	0.375	0.370	0.380	1,530,000	0.3759	-2.63%
2025-09-11	0	0.380	0.380	0.385	0.365	0.385	7,873,000	2,933,515	0.3726	0.380	0.380	0.385	0.365	0.385	7,873,000	0.3726	2.70%
2025-09-10	0	0.370	0.365	0.375	0.365	0.375	2,702,000	999,290	0.3698	0.370	0.365	0.375	0.365	0.375	2,702,000	0.3698	0.00%
2025-09-09	0	0.370	0.365	0.370	0.360	0.385	2,348,000	867,085	0.3693	0.370	0.365	0.370	0.360	0.385	2,348,000	0.3693	2.78%
2025-09-08	0	0.360	0.360	0.365	0.360	0.370	498,000	179,615	0.3607	0.360	0.360	0.365	0.360	0.370	498,000	0.3607	0.00%
2025-09-05	0	0.360	0.360	0.370	0.355	0.365	1,560,000	558,840	0.3582	0.360	0.360	0.370	0.355	0.365	1,560,000	0.3582	-1.37%
2025-09-04	0	0.365	0.360	0.365	0.360	0.370	1,891,000	684,425	0.3619	0.365	0.360	0.365	0.360	0.370	1,891,000	0.3619	-1.35%
2025-09-03	0	0.370	0.370	0.375	0.370	0.380	1,568,000	587,860	0.3749	0.370	0.370	0.375	0.370	0.380	1,568,000	0.3749	-3.90%
2025-09-02	0	0.385	0.380	0.385	0.380	0.400	2,276,000	875,975	0.3849	0.385	0.380	0.385	0.380	0.400	2,276,000	0.3849	0.00%
2025-09-01	0	0.385	0.385	0.395	0.385	0.400	588,000	229,720	0.3907	0.385	0.385	0.395	0.385	0.400	588,000	0.3907	-2.53%
2025-08-29	0	0.395	0.395	0.400	0.385	0.410	1,008,000	402,605	0.3994	0.395	0.395	0.400	0.385	0.410	1,008,000	0.3994	3.95%
2025-08-28	0	0.380	0.380	0.385	0.380	0.380	1,185,000	450,300	0.3800	0.380	0.380	0.385	0.380	0.380	1,185,000	0.3800	0.00%
2025-08-27	0	0.380	0.380	0.385	0.380	0.395	691,000	266,765	0.3861	0.380	0.380	0.385	0.380	0.395	691,000	0.3861	-2.56%
2025-08-26	0	0.390	0.385	0.395	0.385	0.395	113,000	44,215	0.3913	0.390	0.385	0.395	0.385	0.395	113,000	0.3913	0.00%
2025-08-25	0	0.390	0.390	0.395	0.390	0.400	563,000	224,415	0.3986	0.390	0.390	0.395	0.390	0.400	563,000	0.3986	-1.27%
2025-08-22	0	0.395	0.395	0.400	0.380	0.400	1,452,000	563,360	0.3880	0.395	0.395	0.400	0.380	0.400	1,452,000	0.3880	2.60%
2025-08-21	0	0.385	0.385	0.390	0.385	0.385	113,000	43,505	0.3850	0.385	0.385	0.390	0.385	0.385	113,000	0.3850	0.00%
2025-08-20	0	0.385	0.385	0.390	0.380	0.390	3,907,000	1,504,485	0.3851	0.385	0.385	0.390	0.380	0.390	3,907,000	0.3851	0.00%
2025-08-19	0	0.385	0.385	0.390	0.385	0.395	1,102,000	429,965	0.3902	0.385	0.385	0.390	0.385	0.395	1,102,000	0.3902	-2.53%
2025-08-18	0	0.395	0.390	0.395	0.380	0.410	4,757,000	1,865,085	0.3921	0.395	0.390	0.395	0.380	0.410	4,757,000	0.3921	1.28%
2025-08-15	0	0.390	0.385	0.390	0.390	0.395	960,000	374,815	0.3904	0.390	0.385	0.390	0.390	0.395	960,000	0.3904	1.30%
2025-08-14	0	0.385	0.385	0.390	0.385	0.390	764,000	296,005	0.3874	0.385	0.385	0.390	0.385	0.390	764,000	0.3874	0.00%
2025-08-13	0	0.385	0.385	0.390	0.385	0.395	1,730,000	670,550	0.3876	0.385	0.385	0.390	0.385	0.395	1,730,000	0.3876	-1.28%
2025-08-12	0	0.390	0.385	0.390	0.385	0.395	845,000	330,695	0.3914	0.390	0.385	0.390	0.385	0.395	845,000	0.3914	0.00%
2025-08-11	0	0.390	0.390	0.395	0.390	0.400	848,000	332,600	0.3922	0.390	0.390	0.395	0.390	0.400	848,000	0.3922	0.00%
2025-08-08	0	0.390	0.385	0.390	0.390	0.400	2,057,000	813,230	0.3953	0.390	0.385	0.390	0.390	0.400	2,057,000	0.3953	1.30%
2025-08-07	0	0.385	0.385	0.395	0.380	0.400	3,633,000	1,408,645	0.3877	0.385	0.385	0.395	0.380	0.400	3,633,000	0.3877	-2.53%
2025-08-06	0	0.395	0.395	0.400	0.385	0.400	2,927,000	1,147,350	0.3920	0.395	0.395	0.400	0.385	0.400	2,927,000	0.3920	1.28%
2025-08-05	0	0.390	0.390	0.400	0.390	0.415	4,543,000	1,794,480	0.3950	0.390	0.390	0.400	0.390	0.415	4,543,000	0.3950	-6.02%
2025-08-04	0	0.415	0.405	0.415	0.380	0.425	9,495,000	3,806,495	0.4009	0.415	0.405	0.415	0.380	0.425	9,495,000	0.4009	1.22%
2025-08-01	0	0.410	0.400	0.405	0.375	0.425	15,395,000	6,182,270	0.4016	0.410	0.400	0.405	0.375	0.425	15,395,000	0.4016	7.89%
2025-07-31	0	0.380	0.375	0.380	0.360	0.385	11,197,000	4,166,570	0.3721	0.380	0.375	0.380	0.360	0.385	11,197,000	0.3721	7.04%
2025-07-30	0	0.355	0.355	0.360	0.355	0.360	2,363,000	847,345	0.3586	0.355	0.355	0.360	0.355	0.360	2,363,000	0.3586	0.00%
2025-07-29	0	0.355	0.355	0.360	0.355	0.365	4,763,000	1,713,715	0.3598	0.355	0.355	0.360	0.355	0.365	4,763,000	0.3598	-1.39%
2025-07-28	0	0.360	0.355	0.360	0.355	0.360	3,531,000	1,268,210	0.3592	0.360	0.355	0.360	0.355	0.360	3,531,000	0.3592	0.00%
2025-07-25	0	0.360	0.360	0.365	0.355	0.370	4,552,000	1,647,715	0.3620	0.360	0.360	0.365	0.355	0.370	4,552,000	0.3620	0.00%
2025-07-24	0	0.360	0.360	0.365	0.350	0.365	17,127,228	6,102,845	0.3563	0.360	0.360	0.365	0.350	0.365	17,127,228	0.3563	1.41%
2025-07-23	0	0.355	0.350	0.355	0.350	0.375	16,893,000	5,987,495	0.3544	0.355	0.350	0.355	0.350	0.375	16,893,000	0.3544	-4.05%
2025-07-22	0	0.370	0.370	0.375	0.365	0.465	28,347,000	11,868,745	0.4187	0.370	0.370	0.375	0.365	0.465	28,347,000	0.4187	8.82%
2025-07-21	0	0.340	0.335	0.340	0.335	0.340	1,433,000	486,860	0.3397	0.340	0.335	0.340	0.335	0.340	1,433,000	0.3397	0.00%
2025-07-18	0	0.340	0.335	0.340	0.335	0.345	1,113,000	378,665	0.3402	0.340	0.335	0.340	0.335	0.345	1,113,000	0.3402	0.00%
2025-07-17	0	0.340	0.340	0.345	0.335	0.345	2,619,680	893,182	0.3410	0.340	0.340	0.345	0.335	0.345	2,619,680	0.3410	-1.45%
2025-07-16	0	0.345	0.340	0.345	0.340	0.350	2,662,000	917,600	0.3447	0.345	0.340	0.345	0.340	0.350	2,662,000	0.3447	0.00%
2025-07-15	0	0.345	0.340	0.345	0.340	0.355	3,623,000	1,259,670	0.3477	0.345	0.340	0.345	0.340	0.355	3,623,000	0.3477	0.00%
2025-07-14	0	0.345	0.340	0.345	0.340	0.350	4,231,000	1,461,465	0.3454	0.345	0.340	0.345	0.340	0.350	4,231,000	0.3454	0.00%
2025-07-11	0	0.345	0.340	0.345	0.340	0.380	1,953,000	679,075	0.3477	0.345	0.340	0.345	0.340	0.380	1,953,000	0.3477	1.47%
2025-07-10	0	0.340	0.340	0.345	0.340	0.350	1,666,000	574,395	0.3448	0.340	0.340	0.345	0.340	0.350	1,666,000	0.3448	-1.45%
2025-07-09	0	0.345	0.345	0.350	0.345	0.355	5,680,000	1,988,325	0.3501	0.345	0.345	0.350	0.345	0.355	5,680,000	0.3501	-1.43%
2025-07-08	0	0.350	0.345	0.350	0.350	0.380	2,393,000	854,980	0.3573	0.350	0.345	0.350	0.350	0.380	2,393,000	0.3573	-6.67%
2025-07-07	0	0.375	0.370	0.375	0.360	0.390	4,518,000	1,665,345	0.3686	0.375	0.370	0.375	0.360	0.390	4,518,000	0.3686	0.00%
2025-07-04	0	0.375	0.370	0.375	0.370	0.385	1,045,000	396,165	0.3791	0.375	0.370	0.375	0.370	0.385	1,045,000	0.3791	2.74%
2025-07-03	0	0.365	0.365	0.370	0.350	0.385	3,665,000	1,346,235	0.3673	0.365	0.365	0.370	0.350	0.385	3,665,000	0.3673	-1.35%
2025-07-02	0	0.370	0.365	0.370	0.340	0.390	5,255,000	1,922,720	0.3659	0.370	0.365	0.370	0.340	0.390	5,255,000	0.3659	10.45%
2025-06-30	0	0.335	0.335	0.340	0.330	0.355	913,000	316,950	0.3472	0.335	0.335	0.340	0.330	0.355	913,000	0.3472	1.52%
2025-06-27	0	0.330	0.330	0.340	0.325	0.340	11,000	3,655	0.3323	0.330	0.330	0.340	0.325	0.340	11,000	0.3323	-2.94%
2025-06-26	0	0.340	0.330	0.340	0.320	0.340	229,000	74,500	0.3253	0.340	0.330	0.340	0.320	0.340	229,000	0.3253	3.03%
2025-06-25	0	0.330	0.325	0.340	0.325	0.330	194,000	63,270	0.3261	0.330	0.325	0.340	0.325	0.330	194,000	0.3261	3.13%
2025-06-24	0	0.320	0.320	0.330	0.315	0.325	611,000	197,020	0.3225	0.320	0.320	0.330	0.315	0.325	611,000	0.3225	-4.48%
2025-06-23	0	0.335	0.350	0.360	0.335	0.335	30,000	10,050	0.3350	0.335	0.350	0.360	0.335	0.335	30,000	0.3350	4.69%
2025-06-20	0	0.320	0.320	0.340	0.320	0.330	31,000	10,035	0.3237	0.320	0.320	0.340	0.320	0.330	31,000	0.3237	-4.48%
2025-06-19	0	0.335	0.330	0.335	0.310	0.335	164,000	53,840	0.3283	0.335	0.330	0.335	0.310	0.335	164,000	0.3283	3.08%
2025-06-18	0	0.325	0.325	0.345	0.325	0.335	31,000	10,375	0.3347	0.325	0.325	0.345	0.325	0.335	31,000	0.3347	1.56%
2025-06-17	0	0.320	0.320	0.335	0.305	0.340	742,000	238,235	0.3211	0.320	0.320	0.335	0.305	0.340	742,000	0.3211	-5.88%
2025-06-16	0	0.340	0.320	0.340	0.340	0.340	10,000	3,400	0.3400	0.340	0.320	0.340	0.340	0.340	10,000	0.3400	1.49%
2025-06-13	0	0.335	0.330	0.340	-	-	0	0	-	0.335	0.330	0.340	-	-	0	-	0.00%
2025-06-12	0	0.335	0.335	0.355	0.330	0.335	81,000	27,130	0.3349	0.335	0.335	0.355	0.330	0.335	81,000	0.3349	0.00%
2025-06-11	0	0.335	0.335	0.340	0.335	0.340	167,000	56,025	0.3355	0.335	0.335	0.340	0.335	0.340	167,000	0.3355	0.00%
2025-06-10	0	0.335	0.335	0.355	0.335	0.335	2,000	670	0.3350	0.335	0.335	0.355	0.335	0.335	2,000	0.3350	0.00%
2025-06-09	0	0.335	0.330	0.335	0.335	0.335	20,000	6,700	0.3350	0.335	0.330	0.335	0.335	0.335	20,000	0.3350	-2.90%
2025-06-06	0	0.345	0.340	0.345	0.345	0.350	55,000	19,200	0.3491	0.345	0.340	0.345	0.345	0.350	55,000	0.3491	-1.43%
2025-06-05	0	0.350	0.345	0.350	0.335	0.350	97,000	33,490	0.3453	0.350	0.345	0.350	0.335	0.350	97,000	0.3453	1.45%
2025-06-04	0	0.345	0.345	0.350	0.340	0.345	179,000	61,735	0.3449	0.345	0.345	0.350	0.340	0.345	179,000	0.3449	0.00%
2025-06-03	0	0.345	0.335	0.350	0.305	0.350	3,778,000	1,200,320	0.3177	0.345	0.335	0.350	0.305	0.350	3,778,000	0.3177	7.81%
2025-06-02	0	0.320	0.320	0.330	0.315	0.340	903,000	298,745	0.3308	0.320	0.320	0.330	0.315	0.340	903,000	0.3308	-7.25%
2025-05-30	0	0.345	0.340	0.350	0.340	0.350	124,000	42,640	0.3439	0.345	0.340	0.350	0.340	0.350	124,000	0.3439	0.00%
2025-05-29	0	0.345	0.345	0.350	0.330	0.350	500,000	168,210	0.3364	0.345	0.345	0.350	0.330	0.350	500,000	0.3364	-4.17%
2025-05-28	0	0.360	0.355	0.365	0.345	0.375	567,000	209,170	0.3689	0.360	0.355	0.365	0.345	0.375	567,000	0.3689	1.41%
2025-05-27	0	0.355	0.340	0.355	0.320	0.360	77,000	25,870	0.3360	0.355	0.340	0.355	0.320	0.360	77,000	0.3360	-1.39%
2025-05-26	0	0.360	0.335	0.360	0.330	0.360	620,000	212,765	0.3432	0.360	0.335	0.360	0.330	0.360	620,000	0.3432	7.46%
2025-05-23	0	0.335	0.330	0.350	0.335	0.340	262,000	87,870	0.3354	0.335	0.330	0.350	0.335	0.340	262,000	0.3354	-1.47%
2025-05-22	0	0.340	0.330	0.345	0.335	0.340	105,000	35,345	0.3366	0.340	0.330	0.345	0.335	0.340	105,000	0.3366	0.00%
2025-05-21	0	0.340	0.335	0.340	0.315	0.345	257,000	85,735	0.3336	0.340	0.335	0.340	0.315	0.345	257,000	0.3336	3.03%
2025-05-20	0	0.330	0.330	0.350	0.330	0.330	4,000	1,320	0.3300	0.330	0.330	0.350	0.330	0.330	4,000	0.3300	-4.35%
2025-05-19	0	0.345	0.325	0.350	0.325	0.345	36,000	12,040	0.3344	0.345	0.325	0.350	0.325	0.345	36,000	0.3344	-1.43%
2025-05-16	0	0.350	0.330	0.350	0.325	0.350	319,000	108,945	0.3415	0.350	0.330	0.350	0.325	0.350	319,000	0.3415	9.38%
2025-05-15	0	0.320	0.320	0.345	0.320	0.330	168,000	55,410	0.3298	0.320	0.320	0.345	0.320	0.330	168,000	0.3298	-4.48%
2025-05-14	0	0.335	0.330	0.335	0.320	0.335	235,000	77,345	0.3291	0.335	0.330	0.335	0.320	0.335	235,000	0.3291	-1.47%
2025-05-13	0	0.340	0.320	0.340	0.320	0.340	717,000	237,655	0.3315	0.340	0.320	0.340	0.320	0.340	717,000	0.3315	6.25%
2025-05-12	0	0.320	0.320	0.350	0.315	0.320	103,000	32,510	0.3156	0.320	0.320	0.350	0.315	0.320	103,000	0.3156	0.00%
2025-05-09	0	0.320	0.310	0.350	0.315	0.350	173,000	58,895	0.3404	0.320	0.310	0.350	0.315	0.350	173,000	0.3404	1.59%
2025-05-08	0	0.315	0.315	0.325	0.310	0.320	333,000	106,550	0.3200	0.315	0.315	0.325	0.310	0.320	333,000	0.3200	-4.55%
2025-05-07	0	0.330	0.325	0.330	0.315	0.330	415,000	133,810	0.3224	0.330	0.325	0.330	0.315	0.330	415,000	0.3224	6.45%
2025-05-06	0	0.310	0.305	0.320	0.310	0.315	470,000	146,790	0.3123	0.310	0.305	0.320	0.310	0.315	470,000	0.3123	0.00%
2025-05-02	0	0.310	0.310	0.320	0.310	0.360	160,000	51,885	0.3243	0.310	0.310	0.320	0.310	0.360	160,000	0.3243	3.33%
2025-04-30	0	0.300	0.300	0.315	-	-	0	0	-	0.300	0.300	0.315	-	-	0	-	0.00%
2025-04-29	0	0.300	0.300	0.315	0.295	0.315	34,000	10,660	0.3135	0.300	0.300	0.315	0.295	0.315	34,000	0.3135	3.45%
2025-04-28	0	0.290	0.290	0.315	0.290	0.320	263,000	79,710	0.3031	0.290	0.290	0.315	0.290	0.320	263,000	0.3031	-3.33%
2025-04-25	0	0.300	0.300	0.320	0.295	0.340	402,000	122,485	0.3047	0.300	0.300	0.320	0.295	0.340	402,000	0.3047	0.00%
2025-04-24	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2025-04-23	0	0.300	0.295	0.310	0.300	0.300	3,000	900	0.3000	0.300	0.295	0.310	0.300	0.300	3,000	0.3000	0.00%
2025-04-22	0	0.300	0.295	0.300	0.295	0.300	221,000	66,285	0.2999	0.300	0.295	0.300	0.295	0.300	221,000	0.2999	-3.23%
2025-04-17	0	0.310	0.310	0.320	0.305	0.310	249,000	76,930	0.3090	0.310	0.310	0.320	0.305	0.310	249,000	0.3090	0.00%
2025-04-16	0	0.310	0.310	0.315	0.310	0.330	83,000	26,540	0.3198	0.310	0.310	0.315	0.310	0.330	83,000	0.3198	-6.06%
2025-04-15	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2025-04-14	0	0.330	0.315	0.330	0.310	0.335	6,000	1,970	0.3283	0.330	0.315	0.330	0.310	0.335	6,000	0.3283	6.45%
2025-04-11	0	0.310	0.305	0.330	-	-	0	0	-	0.310	0.305	0.330	-	-	0	-	0.00%
2025-04-10	0	0.310	0.310	0.320	0.310	0.335	231,000	74,780	0.3237	0.310	0.310	0.320	0.310	0.335	231,000	0.3237	-3.12%
2025-04-09	0	0.320	0.305	0.320	0.295	0.335	179,000	56,525	0.3158	0.320	0.305	0.320	0.295	0.335	179,000	0.3158	4.92%
2025-04-08	0	0.305	0.295	0.305	0.300	0.345	226,000	68,845	0.3046	0.305	0.295	0.305	0.300	0.345	226,000	0.3046	1.67%
2025-04-07	0	0.300	0.300	0.325	0.290	0.325	465,000	139,115	0.2992	0.300	0.300	0.325	0.290	0.325	465,000	0.2992	-10.45%
2025-04-03	0	0.335	0.315	0.335	0.335	0.335	4,000	1,340	0.3350	0.335	0.315	0.335	0.335	0.335	4,000	0.3350	-1.47%
2025-04-02	0	0.340	0.325	0.345	0.315	0.395	1,139,000	384,740	0.3378	0.340	0.325	0.345	0.315	0.395	1,139,000	0.3378	7.94%
2025-04-01	0	0.315	0.310	0.325	0.315	0.320	109,000	34,850	0.3197	0.315	0.310	0.325	0.315	0.320	109,000	0.3197	5.00%
2025-03-31	0	0.300	0.300	0.330	0.300	0.305	73,000	22,210	0.3042	0.300	0.300	0.330	0.300	0.305	73,000	0.3042	-6.25%
2025-03-28	0	0.320	0.320	0.325	0.305	0.320	321,000	102,615	0.3197	0.320	0.320	0.325	0.305	0.320	321,000	0.3197	1.59%
2025-03-27	0	0.315	0.315	0.320	0.315	0.320	301,000	96,315	0.3200	0.315	0.315	0.320	0.315	0.320	301,000	0.3200	-3.08%
2025-03-26	0	0.325	0.320	0.325	-	-	0	0	-	0.325	0.320	0.325	-	-	0	-	0.00%
2025-03-25	0	0.325	0.325	0.335	0.320	0.340	890,000	299,765	0.3368	0.325	0.325	0.335	0.320	0.340	890,000	0.3368	-2.99%
2025-03-24	0	0.335	0.325	0.335	0.275	0.350	1,134,000	357,035	0.3148	0.335	0.325	0.335	0.275	0.350	1,134,000	0.3148	11.67%
2025-03-21	0	0.300	0.300	0.315	0.300	0.305	46,000	13,820	0.3004	0.300	0.300	0.315	0.300	0.305	46,000	0.3004	-1.64%
2025-03-20	0	0.305	0.305	0.315	0.300	0.310	101,000	31,300	0.3099	0.305	0.305	0.315	0.300	0.310	101,000	0.3099	0.00%
2025-03-19	0	0.305	0.305	0.320	0.300	0.320	321,000	102,380	0.3189	0.305	0.305	0.320	0.300	0.320	321,000	0.3189	-4.69%
2025-03-18	0	0.320	0.320	0.325	0.315	0.345	1,523,000	487,520	0.3201	0.320	0.320	0.325	0.315	0.345	1,523,000	0.3201	3.23%
2025-03-17	0	0.310	0.290	0.310	0.300	0.315	711,000	216,895	0.3051	0.310	0.290	0.310	0.300	0.315	711,000	0.3051	1.64%
2025-03-14	0	0.305	0.300	0.315	0.290	0.320	1,963,000	594,085	0.3026	0.305	0.300	0.315	0.290	0.320	1,963,000	0.3026	3.39%
2025-03-13	0	0.295	0.290	0.295	0.290	0.300	201,000	59,390	0.2955	0.295	0.290	0.295	0.290	0.300	201,000	0.2955	-1.67%
2025-03-12	0	0.300	0.295	0.300	0.285	0.300	196,000	58,640	0.2992	0.300	0.295	0.300	0.285	0.300	196,000	0.2992	0.00%
2025-03-11	0	0.300	0.290	0.300	0.280	0.300	1,071,000	308,595	0.2881	0.300	0.290	0.300	0.280	0.300	1,071,000	0.2881	5.26%
2025-03-10	0	0.285	0.285	0.290	0.280	0.290	162,000	46,060	0.2843	0.285	0.285	0.290	0.280	0.290	162,000	0.2843	-1.72%
2025-03-07	0	0.290	0.280	0.290	0.290	0.290	200,000	58,000	0.2900	0.290	0.280	0.290	0.290	0.290	200,000	0.2900	1.75%
2025-03-06	0	0.285	0.285	0.295	0.280	0.280	59,000	16,520	0.2800	0.285	0.285	0.295	0.280	0.280	59,000	0.2800	0.00%
2025-03-05	0	0.285	0.280	0.290	0.285	0.285	39,000	11,115	0.2850	0.285	0.280	0.290	0.285	0.285	39,000	0.2850	3.64%
2025-03-04	0	0.275	0.275	0.280	0.275	0.275	354,000	97,350	0.2750	0.275	0.275	0.280	0.275	0.275	354,000	0.2750	-1.79%
2025-03-03	0	0.280	0.275	0.280	0.275	0.280	65,000	17,895	0.2753	0.280	0.275	0.280	0.275	0.280	65,000	0.2753	0.00%
2025-02-28	0	0.280	0.280	0.295	0.280	0.280	6,000	1,680	0.2800	0.280	0.280	0.295	0.280	0.280	6,000	0.2800	-5.08%
2025-02-27	0	0.295	0.280	0.300	0.275	0.295	603,000	169,700	0.2814	0.295	0.280	0.300	0.275	0.295	603,000	0.2814	1.72%
2025-02-26	0	0.290	0.280	0.285	0.275	0.290	181,000	51,085	0.2822	0.290	0.280	0.285	0.275	0.290	181,000	0.2822	1.75%
2025-02-25	0	0.285	0.280	0.295	0.280	0.285	8,000	2,250	0.2813	0.285	0.280	0.295	0.280	0.285	8,000	0.2813	-1.72%
2025-02-24	0	0.290	0.290	0.300	0.290	0.300	148,000	43,720	0.2954	0.290	0.290	0.300	0.290	0.300	148,000	0.2954	0.00%
2025-02-21	0	0.290	0.290	0.300	0.275	0.295	904,000	255,765	0.2829	0.290	0.290	0.300	0.275	0.295	904,000	0.2829	-3.33%
2025-02-20	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2025-02-19	0	0.300	0.300	0.305	0.300	0.300	178,000	53,400	0.3000	0.300	0.300	0.305	0.300	0.300	178,000	0.3000	0.00%
2025-02-18	0	0.300	0.290	0.300	0.285	0.300	1,117,000	334,365	0.2993	0.300	0.290	0.300	0.285	0.300	1,117,000	0.2993	1.69%
2025-02-17	0	0.295	0.295	0.300	0.285	0.295	135,000	39,605	0.2934	0.295	0.295	0.300	0.285	0.295	135,000	0.2934	0.00%
2025-02-14	0	0.295	0.280	0.295	0.280	0.295	168,000	48,130	0.2865	0.295	0.280	0.295	0.280	0.295	168,000	0.2865	1.72%
2025-02-13	0	0.290	0.290	0.300	0.290	0.290	10,000	2,900	0.2900	0.290	0.290	0.300	0.290	0.290	10,000	0.2900	0.00%
2025-02-12	0	0.290	0.290	0.300	0.270	0.290	875,000	250,335	0.2861	0.290	0.290	0.300	0.270	0.290	875,000	0.2861	0.00%
2025-02-11	0	0.290	0.290	0.300	0.290	0.290	96,000	27,840	0.2900	0.290	0.290	0.300	0.290	0.290	96,000	0.2900	1.75%
2025-02-10	0	0.285	0.275	0.285	0.270	0.300	1,868,000	529,060	0.2832	0.285	0.275	0.285	0.270	0.300	1,868,000	0.2832	1.79%
2025-02-07	0	0.280	0.280	0.285	0.280	0.285	3,000	850	0.2833	0.280	0.280	0.285	0.280	0.285	3,000	0.2833	-5.08%
2025-02-06	0	0.295	0.280	0.295	0.280	0.295	1,121,000	320,145	0.2856	0.295	0.280	0.295	0.280	0.295	1,121,000	0.2856	5.36%
2025-02-05	0	0.280	0.280	0.285	0.280	0.285	415,000	116,210	0.2800	0.280	0.280	0.285	0.280	0.285	415,000	0.2800	-1.75%
2025-02-04	0	0.285	0.285	0.290	0.275	0.290	478,000	135,815	0.2841	0.285	0.285	0.290	0.275	0.290	478,000	0.2841	0.00%
2025-02-03	0	0.285	0.285	0.290	0.270	0.295	419,000	119,895	0.2861	0.285	0.285	0.290	0.270	0.295	419,000	0.2861	-5.00%
2025-01-28	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2025-01-27	0	0.300	0.290	0.300	0.290	0.300	51,000	15,270	0.2994	0.300	0.290	0.300	0.290	0.300	51,000	0.2994	3.45%
2025-01-24	0	0.290	0.285	0.290	0.285	0.300	223,000	65,435	0.2934	0.290	0.285	0.290	0.285	0.300	223,000	0.2934	-3.33%
2025-01-23	0	0.300	0.295	0.300	0.290	0.300	94,000	27,830	0.2961	0.300	0.295	0.300	0.290	0.300	94,000	0.2961	0.00%
2025-01-22	0	0.300	0.295	0.300	0.295	0.300	166,000	49,790	0.2999	0.300	0.295	0.300	0.295	0.300	166,000	0.2999	0.00%
2025-01-21	0	0.300	0.295	0.300	0.290	0.305	214,000	64,195	0.3000	0.300	0.295	0.300	0.290	0.305	214,000	0.3000	0.00%
2025-01-20	0	0.300	0.295	0.300	0.295	0.300	561,000	168,295	0.3000	0.300	0.295	0.300	0.295	0.300	561,000	0.3000	0.00%
2025-01-17	0	0.300	0.290	0.300	0.300	0.300	315,000	94,500	0.3000	0.300	0.290	0.300	0.300	0.300	315,000	0.3000	0.00%
2025-01-16	0	0.300	0.295	0.300	0.280	0.300	454,000	135,620	0.2987	0.300	0.295	0.300	0.280	0.300	454,000	0.2987	0.00%
2025-01-15	0	0.300	0.290	0.305	0.290	0.315	544,000	163,235	0.3001	0.300	0.290	0.305	0.290	0.315	544,000	0.3001	0.00%
2025-01-14	0	0.300	0.295	0.300	0.295	0.300	551,000	165,295	0.3000	0.300	0.295	0.300	0.295	0.300	551,000	0.3000	-1.64%
2025-01-13	0	0.305	0.305	0.310	0.290	0.305	12,000	3,510	0.2925	0.305	0.305	0.310	0.290	0.305	12,000	0.2925	0.00%
2025-01-10	0	0.305	0.305	0.310	0.290	0.300	102,000	30,590	0.2999	0.305	0.305	0.310	0.290	0.300	102,000	0.2999	-1.61%
2025-01-09	0	0.310	0.310	0.315	0.300	0.300	200,000	60,000	0.3000	0.310	0.310	0.315	0.300	0.300	200,000	0.3000	3.33%
2025-01-08	0	0.300	0.290	0.300	0.290	0.300	791,000	237,290	0.3000	0.300	0.290	0.300	0.290	0.300	791,000	0.3000	0.00%
2025-01-07	0	0.300	0.290	0.310	0.290	0.300	401,000	120,290	0.3000	0.300	0.290	0.310	0.290	0.300	401,000	0.3000	0.00%
2025-01-06	0	0.300	0.295	0.310	0.290	0.300	767,000	230,070	0.3000	0.300	0.295	0.310	0.290	0.300	767,000	0.3000	-4.76%
2025-01-03	0	0.315	0.285	0.315	0.320	0.320	10,000	3,200	0.3200	0.315	0.285	0.315	0.320	0.320	10,000	0.3200	3.28%
2025-01-02	0	0.305	0.305	0.310	0.250	0.305	2,197,000	610,485	0.2779	0.305	0.305	0.310	0.250	0.305	2,197,000	0.2779	-6.15%
2024-12-31	0	0.325	0.305	0.325	0.290	0.325	18,000	5,710	0.3172	0.325	0.305	0.325	0.290	0.325	18,000	0.3172	10.17%
2024-12-30	0	0.295	0.295	0.305	0.295	0.305	712,000	213,295	0.2996	0.295	0.295	0.305	0.295	0.305	712,000	0.2996	-7.81%
2024-12-27	0	0.320	0.280	0.325	0.280	0.320	4,000	1,170	0.2925	0.320	0.280	0.325	0.280	0.320	4,000	0.2925	6.67%
2024-12-24	0	0.300	0.300	0.310	0.300	0.300	402,000	120,600	0.3000	0.300	0.300	0.310	0.300	0.300	402,000	0.3000	0.00%
2024-12-23	0	0.300	0.290	0.305	0.285	0.305	213,000	63,820	0.2996	0.300	0.290	0.305	0.285	0.305	213,000	0.2996	-1.64%
2024-12-20	0	0.305	0.290	0.305	0.290	0.310	381,000	112,815	0.2961	0.305	0.290	0.305	0.290	0.310	381,000	0.2961	-1.61%
2024-12-19	0	0.310	0.310	0.320	0.300	0.330	188,000	58,290	0.3101	0.310	0.310	0.320	0.300	0.330	188,000	0.3101	1.64%
2024-12-18	0	0.305	0.305	0.310	0.300	0.310	41,000	12,700	0.3098	0.305	0.305	0.310	0.300	0.310	41,000	0.3098	-1.61%
2024-12-17	0	0.310	0.295	0.310	0.300	0.310	649,000	200,130	0.3084	0.310	0.295	0.310	0.300	0.310	649,000	0.3084	1.64%
2024-12-16	0	0.305	0.295	0.305	0.305	0.310	54,000	16,720	0.3096	0.305	0.295	0.305	0.305	0.310	54,000	0.3096	5.17%
2024-12-13	0	0.290	0.290	0.305	0.290	0.300	327,000	97,900	0.2994	0.290	0.290	0.305	0.290	0.300	327,000	0.2994	-3.33%
2024-12-12	0	0.300	0.295	0.300	0.300	0.300	900,000	270,000	0.3000	0.300	0.295	0.300	0.300	0.300	900,000	0.3000	0.00%
2024-12-11	0	0.300	0.295	0.300	0.295	0.300	936,000	280,795	0.3000	0.300	0.295	0.300	0.295	0.300	936,000	0.3000	0.00%
2024-12-10	0	0.300	0.295	0.310	0.295	0.310	744,000	223,235	0.3000	0.300	0.295	0.310	0.295	0.310	744,000	0.3000	0.00%
2024-12-09	0	0.300	0.295	0.300	0.280	0.300	1,360,000	407,920	0.2999	0.300	0.295	0.300	0.280	0.300	1,360,000	0.2999	0.00%
2024-12-06	0	0.300	0.300	0.305	0.300	0.310	402,000	121,185	0.3015	0.300	0.300	0.305	0.300	0.310	402,000	0.3015	0.00%
2024-12-05	0	0.300	0.295	0.300	0.295	0.300	61,000	18,115	0.2970	0.300	0.295	0.300	0.295	0.300	61,000	0.2970	0.00%
2024-12-04	0	0.300	0.295	0.300	0.300	0.310	368,000	110,485	0.3002	0.300	0.295	0.300	0.300	0.310	368,000	0.3002	0.00%
2024-12-03	0	0.300	0.290	0.300	0.260	0.300	1,036,000	305,110	0.2945	0.300	0.290	0.300	0.260	0.300	1,036,000	0.2945	0.00%
2024-12-02	0	0.300	0.295	0.300	0.295	0.300	976,000	292,775	0.3000	0.300	0.295	0.300	0.295	0.300	976,000	0.3000	0.00%
2024-11-29	0	0.300	0.290	0.300	0.290	0.300	959,000	287,680	0.3000	0.300	0.290	0.300	0.290	0.300	959,000	0.3000	0.00%
2024-11-28	0	0.300	0.300	0.305	0.290	0.305	783,000	233,055	0.2976	0.300	0.300	0.305	0.290	0.305	783,000	0.2976	0.00%
2024-11-27	0	0.300	0.300	0.305	0.300	0.305	297,000	89,350	0.3008	0.300	0.300	0.305	0.300	0.305	297,000	0.3008	-4.76%
2024-11-26	0	0.315	0.305	0.315	0.305	0.315	11,000	3,370	0.3064	0.315	0.305	0.315	0.305	0.315	11,000	0.3064	-1.56%
2024-11-25	0	0.320	0.305	0.320	0.290	0.320	251,000	73,275	0.2919	0.320	0.305	0.320	0.290	0.320	251,000	0.2919	6.67%
2024-11-22	0	0.300	0.300	0.310	0.295	0.300	291,000	87,295	0.3000	0.300	0.300	0.310	0.295	0.300	291,000	0.3000	0.00%
2024-11-21	0	0.300	0.300	0.310	0.300	0.310	151,000	45,800	0.3033	0.300	0.300	0.310	0.300	0.310	151,000	0.3033	-3.23%
2024-11-20	0	0.310	0.300	0.310	0.300	0.310	1,230,000	380,790	0.3096	0.310	0.300	0.310	0.300	0.310	1,230,000	0.3096	0.00%
2024-11-19	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	0.00%
2024-11-18	0	0.310	0.295	0.315	0.295	0.310	343,000	102,955	0.3002	0.310	0.295	0.315	0.295	0.310	343,000	0.3002	0.00%
2024-11-15	0	0.310	0.285	0.310	0.285	0.320	58,000	16,855	0.2906	0.310	0.285	0.310	0.285	0.320	58,000	0.2906	3.33%
2024-11-14	0	0.300	0.300	0.310	0.300	0.330	208,000	68,430	0.3290	0.300	0.300	0.310	0.300	0.330	208,000	0.3290	-10.45%
2024-11-13	0	0.335	0.315	0.340	0.305	0.340	26,000	8,700	0.3346	0.335	0.315	0.340	0.305	0.340	26,000	0.3346	-1.47%
2024-11-12	0	0.340	0.320	0.340	0.300	0.345	941,000	316,020	0.3358	0.340	0.320	0.340	0.300	0.345	941,000	0.3358	11.48%
2024-11-11	0	0.305	0.320	0.345	0.280	0.335	335,000	101,475	0.3029	0.305	0.320	0.345	0.280	0.335	335,000	0.3029	-4.69%
2024-11-08	0	0.320	0.300	0.335	-	-	0	0	-	0.320	0.300	0.335	-	-	0	-	0.00%
2024-11-07	0	0.320	0.300	0.320	0.290	0.325	116,000	35,965	0.3100	0.320	0.300	0.320	0.290	0.325	116,000	0.3100	0.00%
2024-11-06	0	0.320	0.305	0.320	0.300	0.340	262,000	84,615	0.3230	0.320	0.305	0.320	0.300	0.340	262,000	0.3230	0.00%
2024-11-05	0	0.320	0.305	0.320	0.305	0.340	105,000	34,820	0.3316	0.320	0.305	0.320	0.305	0.340	105,000	0.3316	4.92%
2024-11-04	0	0.305	0.300	0.315	0.300	0.335	67,000	20,450	0.3052	0.305	0.300	0.315	0.300	0.335	67,000	0.3052	7.02%
2024-11-01	0	0.285	0.295	0.310	0.285	0.290	85,000	24,295	0.2858	0.285	0.295	0.310	0.285	0.290	85,000	0.2858	-6.56%
2024-10-31	0	0.305	0.295	0.305	0.270	0.305	38,000	10,850	0.2855	0.305	0.295	0.305	0.270	0.305	38,000	0.2855	1.67%
2024-10-30	0	0.300	0.295	0.305	0.270	0.360	1,560,000	465,600	0.2985	0.300	0.295	0.305	0.270	0.360	1,560,000	0.2985	-17.81%
2024-10-29	0	0.365	0.360	0.380	0.360	0.390	21,000	7,655	0.3645	0.365	0.360	0.380	0.360	0.390	21,000	0.3645	-2.67%
2024-10-28	0	0.375	0.375	0.390	0.370	0.380	26,000	9,670	0.3719	0.375	0.375	0.390	0.370	0.380	26,000	0.3719	-3.85%
2024-10-25	0	0.390	0.380	0.395	0.370	0.400	25,000	9,600	0.3840	0.390	0.380	0.395	0.370	0.400	25,000	0.3840	0.00%
2024-10-24	0	0.390	0.380	0.390	0.365	0.395	102,000	38,595	0.3784	0.390	0.380	0.390	0.365	0.395	102,000	0.3784	-1.27%
2024-10-23	0	0.395	0.390	0.395	0.390	0.395	26,000	10,255	0.3944	0.395	0.390	0.395	0.390	0.395	26,000	0.3944	-1.25%
2024-10-22	0	0.400	0.395	0.400	0.390	0.400	176,000	69,585	0.3954	0.400	0.395	0.400	0.390	0.400	176,000	0.3954	0.00%
2024-10-21	0	0.400	0.395	0.400	0.360	0.400	1,673,000	637,345	0.3810	0.400	0.395	0.400	0.360	0.400	1,673,000	0.3810	0.00%
2024-10-18	0	0.400	0.395	0.400	0.380	0.400	1,224,000	484,345	0.3957	0.400	0.395	0.400	0.380	0.400	1,224,000	0.3957	0.00%
2024-10-17	0	0.400	0.395	0.400	0.390	0.400	1,747,000	693,795	0.3971	0.400	0.395	0.400	0.390	0.400	1,747,000	0.3971	0.00%
2024-10-16	0	0.400	0.395	0.400	0.385	0.420	1,860,000	737,970	0.3968	0.400	0.395	0.400	0.385	0.420	1,860,000	0.3968	2.56%
2024-10-15	0	0.390	0.380	0.390	0.350	0.400	2,794,000	1,053,255	0.3770	0.390	0.380	0.390	0.350	0.400	2,794,000	0.3770	11.43%
2024-10-14	0	0.350	0.345	0.360	0.320	0.360	2,951,000	987,255	0.3345	0.350	0.345	0.360	0.320	0.360	2,951,000	0.3345	9.38%
2024-10-10	0	0.320	0.320	0.330	0.280	0.320	1,050,000	325,780	0.3103	0.320	0.320	0.330	0.280	0.320	1,050,000	0.3103	10.34%
2024-10-09	0	0.290	0.290	0.310	0.249	0.300	2,479,000	658,324	0.2656	0.290	0.290	0.310	0.249	0.300	2,479,000	0.2656	-3.33%
2024-10-08	0	0.300	0.300	0.325	0.265	0.345	2,064,000	655,075	0.3174	0.300	0.300	0.325	0.265	0.345	2,064,000	0.3174	-7.69%
2024-10-07	0	0.325	0.320	0.325	0.250	0.345	5,070,000	1,593,205	0.3142	0.325	0.320	0.325	0.250	0.345	5,070,000	0.3142	30.00%
2024-10-04	0	0.250	0.250	0.260	0.230	0.255	530,000	129,769	0.2448	0.250	0.250	0.260	0.230	0.255	530,000	0.2448	3.31%
2024-10-03	0	0.242	0.242	0.250	0.230	0.250	400,000	98,314	0.2458	0.242	0.242	0.250	0.230	0.250	400,000	0.2458	7.56%
2024-10-02	0	0.225	0.225	0.241	0.222	0.250	2,119,000	499,748	0.2358	0.225	0.225	0.241	0.222	0.250	2,119,000	0.2358	-5.46%
2024-09-30	0	0.238	0.238	0.250	0.216	0.250	809,000	197,995	0.2447	0.238	0.238	0.250	0.216	0.250	809,000	0.2447	3.48%
2024-09-27	0	0.230	0.217	0.230	0.214	0.230	699,000	150,491	0.2153	0.230	0.217	0.230	0.214	0.230	699,000	0.2153	6.98%
2024-09-26	0	0.215	0.211	0.215	0.209	0.216	45,000	9,620	0.2138	0.215	0.211	0.215	0.209	0.216	45,000	0.2138	8.04%
2024-09-25	0	0.199	0.196	0.199	0.198	0.205	215,000	43,231	0.2011	0.199	0.196	0.199	0.198	0.205	215,000	0.2011	-0.50%
2024-09-24	0	0.200	0.200	0.202	0.195	0.208	278,000	56,490	0.2032	0.200	0.200	0.202	0.195	0.208	278,000	0.2032	-0.99%
2024-09-23	0	0.202	0.202	0.206	0.201	0.202	44,000	8,865	0.2015	0.202	0.202	0.206	0.201	0.202	44,000	0.2015	0.00%
2024-09-20	0	0.202	0.202	0.209	0.202	0.202	76,000	15,352	0.2020	0.202	0.202	0.209	0.202	0.202	76,000	0.2020	4.66%
2024-09-19	0	0.193	0.193	0.200	0.193	0.200	2,000	393	0.1965	0.193	0.193	0.200	0.193	0.200	2,000	0.1965	0.00%
2024-09-17	0	0.193	0.193	0.210	0.193	0.209	3,000	603	0.2010	0.193	0.193	0.210	0.193	0.209	3,000	0.2010	-0.52%
2024-09-16	0	0.194	0.193	0.201	-	-	0	0	-	0.194	0.193	0.201	-	-	0	-	0.00%
2024-09-13	0	0.194	0.194	0.209	0.194	0.200	18,000	3,532	0.1962	0.194	0.194	0.209	0.194	0.200	18,000	0.1962	-9.77%
2024-09-12	0	0.215	0.200	0.215	0.197	0.215	4,000	823	0.2058	0.215	0.200	0.215	0.197	0.215	4,000	0.2058	2.87%
2024-09-11	0	0.209	0.202	0.209	0.196	0.213	3,000	611	0.2037	0.209	0.202	0.209	0.196	0.213	3,000	0.2037	6.09%
2024-09-10	0	0.197	0.197	0.200	0.197	0.202	2,000	399	0.1995	0.197	0.197	0.200	0.197	0.202	2,000	0.1995	0.00%
2024-09-09	0	0.197	0.197	0.205	0.197	0.198	25,000	4,949	0.1980	0.197	0.197	0.205	0.197	0.198	25,000	0.1980	-3.90%
2024-09-05	0	0.205	0.208	0.220	-	-	0	0	-	0.205	0.208	0.220	-	-	0	-	1.49%
2024-09-04	0	0.202	0.194	0.220	0.193	0.220	25,000	5,053	0.2021	0.202	0.194	0.220	0.193	0.220	25,000	0.2021	-8.60%
2024-09-03	0	0.221	0.202	0.248	0.205	0.222	41,000	9,075	0.2213	0.221	0.202	0.248	0.205	0.222	41,000	0.2213	-0.45%
2024-09-02	0	0.222	0.205	0.245	0.222	0.248	4,000	930	0.2325	0.222	0.205	0.245	0.222	0.248	4,000	0.2325	-3.48%
2024-08-30	0	0.230	0.241	0.246	0.219	0.248	823,000	188,161	0.2286	0.230	0.241	0.246	0.219	0.248	823,000	0.2286	3.60%
2024-08-29	0	0.222	0.233	0.239	0.177	0.227	6,000	1,224	0.2040	0.222	0.233	0.239	0.177	0.227	6,000	0.2040	11.00%
2024-08-28	0	0.200	0.200	0.206	-	-	0	0	-	0.200	0.200	0.206	-	-	0	-	4.17%
2024-08-27	0	0.192	0.192	0.209	-	-	0	0	-	0.192	0.192	0.209	-	-	0	-	1.59%
2024-08-26	0	0.189	0.189	0.209	0.188	0.198	5,000	980	0.1960	0.189	0.189	0.209	0.188	0.198	5,000	0.1960	2.72%
2024-08-23	0	0.184	0.193	0.209	0.184	0.190	308,000	58,514	0.1900	0.184	0.193	0.209	0.184	0.190	308,000	0.1900	-3.16%
2024-08-22	0	0.190	0.190	0.209	0.189	0.200	23,000	4,374	0.1902	0.190	0.190	0.209	0.189	0.200	23,000	0.1902	1.06%
2024-08-21	0	0.188	0.183	0.208	-	-	0	0	-	0.188	0.183	0.208	-	-	0	-	0.00%
2024-08-20	0	0.188	0.186	0.202	0.188	0.204	272,000	54,337	0.1998	0.188	0.186	0.202	0.188	0.204	272,000	0.1998	0.00%
2024-08-19	0	0.188	0.187	0.190	0.184	0.199	98,000	18,574	0.1895	0.188	0.187	0.190	0.184	0.199	98,000	0.1895	-2.59%
2024-08-16	0	0.193	0.193	0.219	0.191	0.199	85,000	16,470	0.1938	0.193	0.193	0.219	0.191	0.199	85,000	0.1938	-5.85%
2024-08-15	0	0.205	0.190	0.220	-	-	0	0	-	0.205	0.190	0.220	-	-	0	-	0.00%
2024-08-14	0	0.205	0.196	0.205	0.199	0.206	1,678,000	343,528	0.2047	0.205	0.196	0.205	0.199	0.206	1,678,000	0.2047	0.00%
2024-08-13	0	0.205	0.199	0.234	0.199	0.210	1,430,000	287,162	0.2008	0.205	0.199	0.234	0.199	0.210	1,430,000	0.2008	0.49%
2024-08-12	0	0.204	0.203	0.235	0.203	0.206	141,000	28,742	0.2038	0.204	0.203	0.235	0.203	0.206	141,000	0.2038	-0.97%
2024-08-09	0	0.206	0.203	0.206	0.203	0.213	988,000	206,181	0.2087	0.206	0.203	0.206	0.203	0.213	988,000	0.2087	-2.83%
2024-08-08	0	0.212	0.210	0.235	0.210	0.212	183,000	38,596	0.2109	0.212	0.210	0.235	0.210	0.212	183,000	0.2109	0.95%
2024-08-07	0	0.210	0.210	0.227	0.210	0.210	11,000	2,310	0.2100	0.210	0.210	0.227	0.210	0.210	11,000	0.2100	1.45%
2024-08-06	0	0.207	0.206	0.226	-	-	0	0	-	0.207	0.206	0.226	-	-	0	-	0.00%
2024-08-05	0	0.207	0.206	0.226	-	-	0	0	-	0.207	0.206	0.226	-	-	0	-	0.00%
2024-08-02	0	0.207	0.206	0.233	0.206	0.207	8,000	1,649	0.2061	0.207	0.206	0.233	0.206	0.207	8,000	0.2061	0.49%
2024-08-01	0	0.206	0.206	0.220	0.206	0.206	8,000	1,648	0.2060	0.206	0.206	0.220	0.206	0.206	8,000	0.2060	0.00%
2024-07-31	0	0.206	0.206	0.236	-	-	0	0	-	0.206	0.206	0.236	-	-	0	-	0.00%
2024-07-30	0	0.206	0.206	0.238	0.205	0.205	2,000	410	0.2050	0.206	0.206	0.238	0.205	0.205	2,000	0.2050	-3.29%
2024-07-29	0	0.213	0.208	0.217	0.213	0.217	950,000	204,321	0.2151	0.213	0.208	0.217	0.213	0.217	950,000	0.2151	-0.93%
2024-07-26	0	0.215	0.215	0.218	-	-	0	0	-	0.215	0.215	0.218	-	-	0	-	0.47%
2024-07-25	0	0.214	0.202	0.215	-	-	0	0	-	0.214	0.202	0.215	-	-	0	-	0.00%
2024-07-24	0	0.214	0.205	0.216	-	-	0	0	-	0.214	0.205	0.216	-	-	0	-	0.00%
2024-07-23	0	0.214	0.205	0.214	0.204	0.214	21,000	4,285	0.2040	0.214	0.205	0.214	0.204	0.214	21,000	0.2040	3.88%
2024-07-22	0	0.206	0.206	0.210	0.202	0.218	259,000	53,529	0.2067	0.206	0.206	0.210	0.202	0.218	259,000	0.2067	-5.50%
2024-07-19	0	0.218	0.218	0.226	0.217	0.220	22,000	4,789	0.2177	0.218	0.218	0.226	0.217	0.220	22,000	0.2177	-6.03%
2024-07-18	0	0.232	0.231	0.248	0.231	0.232	80,000	18,530	0.2316	0.232	0.231	0.248	0.231	0.232	80,000	0.2316	0.00%
2024-07-17	0	0.232	0.232	0.246	-	-	0	0	-	0.232	0.232	0.246	-	-	0	-	0.00%
2024-07-16	0	0.232	0.232	0.248	0.231	0.231	1,000	231	0.2310	0.232	0.232	0.248	0.231	0.231	1,000	0.2310	0.00%
2024-07-15	0	0.232	0.232	0.242	-	-	0	0	-	0.232	0.232	0.242	-	-	0	-	0.00%
2024-07-12	0	0.232	0.232	0.241	0.230	0.232	16,000	3,705	0.2316	0.232	0.232	0.241	0.230	0.232	16,000	0.2316	-0.85%
2024-07-11	0	0.234	0.234	0.236	0.232	0.237	230,000	54,481	0.2369	0.234	0.234	0.236	0.232	0.237	230,000	0.2369	-0.85%
2024-07-10	0	0.236	0.223	0.236	0.237	0.237	279,000	66,110	0.2370	0.236	0.223	0.236	0.237	0.237	279,000	0.2370	0.43%
2024-07-09	0	0.235	0.228	0.237	0.224	0.235	48,000	11,075	0.2307	0.235	0.228	0.237	0.224	0.235	48,000	0.2307	0.43%
2024-07-08	0	0.234	0.234	0.237	0.232	0.237	338,000	79,528	0.2353	0.234	0.234	0.237	0.232	0.237	338,000	0.2353	1.74%
2024-07-05	0	0.230	0.225	0.239	-	-	0	0	-	0.230	0.225	0.239	-	-	0	-	0.00%
2024-07-04	0	0.230	0.222	0.244	-	-	0	0	-	0.230	0.222	0.244	-	-	0	-	0.00%
2024-07-03	0	0.230	0.230	0.232	0.222	0.230	98,000	21,820	0.2227	0.230	0.230	0.232	0.222	0.230	98,000	0.2227	3.60%
2024-07-02	0	0.222	0.222	0.233	-	-	0	0	-	0.222	0.222	0.233	-	-	0	-	1.37%
2024-06-28	0	0.219	0.219	0.236	0.219	0.220	11,000	2,410	0.2191	0.219	0.219	0.236	0.219	0.220	11,000	0.2191	-3.95%
2024-06-27	0	0.228	0.221	0.237	-	-	0	0	-	0.228	0.221	0.237	-	-	0	-	0.00%
2024-06-26	0	0.228	0.221	0.237	-	-	0	0	-	0.228	0.221	0.237	-	-	0	-	0.00%
2024-06-25	0	0.228	0.228	0.230	0.224	0.230	19,000	4,320	0.2274	0.228	0.228	0.230	0.224	0.230	19,000	0.2274	-0.44%
2024-06-24	0	0.229	0.226	0.230	0.224	0.240	422,000	97,421	0.2309	0.229	0.226	0.230	0.224	0.240	422,000	0.2309	-0.87%
2024-06-21	0	0.231	0.231	0.241	0.231	0.231	69,000	15,939	0.2310	0.231	0.231	0.241	0.231	0.231	69,000	0.2310	-1.28%
2024-06-20	0	0.234	0.231	0.238	-	-	0	0	-	0.234	0.231	0.238	-	-	0	-	0.00%
2024-06-19	0	0.234	0.234	0.250	0.232	0.233	61,000	14,173	0.2323	0.234	0.234	0.250	0.232	0.233	61,000	0.2323	-0.85%
2024-06-18	0	0.236	0.236	0.243	0.231	0.243	718,000	171,083	0.2383	0.236	0.236	0.243	0.231	0.243	718,000	0.2383	-3.67%
2024-06-17	0	0.245	0.242	0.250	-	-	0	0	-	0.245	0.242	0.250	-	-	0	-	0.00%
2024-06-14	0	0.245	0.242	0.245	0.240	0.245	593,000	144,491	0.2437	0.245	0.242	0.245	0.240	0.245	593,000	0.2437	2.08%
2024-06-13	0	0.240	0.236	0.240	0.237	0.250	418,000	102,439	0.2451	0.240	0.236	0.240	0.237	0.250	418,000	0.2451	2.13%
2024-06-12	0	0.235	0.235	0.250	0.229	0.250	83,000	20,622	0.2485	0.235	0.235	0.250	0.229	0.250	83,000	0.2485	1.29%
2024-06-11	0	0.232	0.226	0.250	0.230	0.255	252,000	59,477	0.2360	0.232	0.226	0.250	0.230	0.255	252,000	0.2360	-6.83%
2024-06-07	0	0.249	0.249	0.250	0.249	0.250	328,000	81,798	0.2494	0.249	0.249	0.250	0.249	0.250	328,000	0.2494	-0.40%
2024-06-06	0	0.250	0.249	0.250	0.249	0.250	88,000	21,977	0.2497	0.250	0.249	0.250	0.249	0.250	88,000	0.2497	0.40%
2024-06-05	0	0.249	0.245	0.249	0.245	0.255	510,000	127,315	0.2496	0.249	0.245	0.249	0.245	0.255	510,000	0.2496	1.63%
2024-06-04	0	0.245	0.228	0.245	0.229	0.245	70,000	16,397	0.2342	0.245	0.228	0.245	0.229	0.245	70,000	0.2342	6.52%
2024-06-03	0	0.230	0.230	0.237	-	-	0	0	-	0.230	0.230	0.237	-	-	0	-	1.32%
2024-05-31	0	0.227	0.229	0.235	-	-	0	0	-	0.227	0.229	0.235	-	-	0	-	0.00%
2024-05-30	0	0.227	0.227	0.235	0.226	0.227	31,000	7,007	0.2260	0.227	0.227	0.235	0.226	0.227	31,000	0.2260	0.89%
2024-05-29	0	0.225	0.225	0.235	0.222	0.222	6,000	1,332	0.2220	0.225	0.225	0.235	0.222	0.222	6,000	0.2220	-0.44%
2024-05-28	0	0.226	0.226	0.235	-	-	0	0	-	0.226	0.226	0.235	-	-	0	-	0.44%
2024-05-27	0	0.225	0.224	0.235	0.225	0.225	10,000	2,250	0.2250	0.225	0.224	0.235	0.225	0.225	10,000	0.2250	-6.25%
2024-05-24	0	0.240	0.225	0.243	-	-	0	0	-	0.240	0.225	0.243	-	-	0	-	0.00%
2024-05-23	0	0.240	0.224	0.240	0.241	0.241	11,000	2,651	0.2410	0.240	0.224	0.240	0.241	0.241	11,000	0.2410	7.14%
2024-05-22	0	0.224	0.224	0.243	0.223	0.223	20,000	4,460	0.2230	0.224	0.224	0.243	0.223	0.223	20,000	0.2230	-2.61%
2024-05-21	0	0.230	0.220	0.230	0.230	0.230	1,000	230	0.2300	0.230	0.220	0.230	0.230	0.230	1,000	0.2300	0.00%
2024-05-20	0	0.230	0.226	0.230	0.230	0.238	236,000	55,236	0.2341	0.230	0.226	0.230	0.230	0.238	236,000	0.2341	-5.35%
2024-05-17	0	0.243	0.232	0.243	0.222	0.244	143,000	33,348	0.2332	0.243	0.232	0.243	0.222	0.244	143,000	0.2332	5.65%
2024-05-16	0	0.230	0.229	0.239	0.230	0.240	72,000	16,832	0.2338	0.230	0.229	0.239	0.230	0.240	72,000	0.2338	-4.17%
2024-05-14	0	0.240	0.240	0.248	-	-	0	0	-	0.240	0.240	0.248	-	-	0	-	0.00%
2024-05-13	0	0.240	0.238	0.240	0.234	0.247	63,000	15,228	0.2417	0.240	0.238	0.240	0.234	0.247	63,000	0.2417	2.56%
2024-05-10	0	0.234	0.232	0.234	0.222	0.234	28,000	6,420	0.2293	0.234	0.232	0.234	0.222	0.234	28,000	0.2293	5.41%
2024-05-09	0	0.222	0.221	0.230	0.221	0.246	237,000	53,925	0.2275	0.222	0.221	0.230	0.221	0.246	237,000	0.2275	0.45%
2024-05-08	0	0.221	0.221	0.238	0.221	0.243	114,000	25,371	0.2226	0.221	0.221	0.238	0.221	0.243	114,000	0.2226	-0.90%
2024-05-07	0	0.223	0.223	0.239	0.223	0.223	33,000	7,359	0.2230	0.223	0.223	0.239	0.223	0.223	33,000	0.2230	1.36%
2024-05-06	0	0.220	0.220	0.245	0.217	0.225	503,000	110,766	0.2202	0.220	0.220	0.245	0.217	0.225	503,000	0.2202	-4.35%
2024-05-03	0	0.230	0.230	0.240	0.220	0.230	22,000	5,045	0.2293	0.230	0.230	0.240	0.220	0.230	22,000	0.2293	0.00%
2024-05-02	0	0.230	0.223	0.230	0.230	0.235	43,000	9,905	0.2303	0.230	0.223	0.230	0.230	0.235	43,000	0.2303	-2.13%
2024-04-30	0	0.235	0.225	0.235	0.235	0.243	27,000	6,528	0.2418	0.235	0.225	0.235	0.235	0.243	27,000	0.2418	5.38%
2024-04-29	0	0.223	0.222	0.229	0.223	0.229	145,000	32,465	0.2239	0.223	0.222	0.229	0.223	0.229	145,000	0.2239	-3.04%
2024-04-26	0	0.230	0.226	0.232	0.204	0.250	627,000	137,318	0.2190	0.230	0.226	0.232	0.204	0.250	627,000	0.2190	-7.63%
2024-04-25	0	0.249	0.249	0.250	0.235	0.255	73,000	18,194	0.2492	0.249	0.249	0.250	0.235	0.255	73,000	0.2492	-0.40%
2024-04-24	0	0.250	0.249	0.250	-	-	0	0	-	0.250	0.249	0.250	-	-	0	-	0.00%
2024-04-23	0	0.250	0.236	0.250	-	-	0	0	-	0.250	0.236	0.250	-	-	0	-	-1.96%
2024-04-22	0	0.255	0.239	0.265	0.249	0.255	14,000	3,526	0.2519	0.255	0.239	0.265	0.249	0.255	14,000	0.2519	2.82%
2024-04-19	0	0.248	0.226	0.250	0.228	0.248	406,000	93,560	0.2304	0.248	0.226	0.250	0.228	0.248	406,000	0.2304	-0.80%
2024-04-18	0	0.250	0.241	0.265	-	-	0	0	-	0.250	0.241	0.265	-	-	0	-	0.00%
2024-04-17	0	0.250	0.245	0.265	0.250	0.260	33,000	8,119	0.2460	0.250	0.245	0.265	0.250	0.260	33,000	0.2460	0.00%
2024-04-16	0	0.250	0.241	0.260	0.250	0.260	41,000	10,590	0.2583	0.250	0.241	0.260	0.250	0.260	41,000	0.2583	-7.41%
2024-04-15	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	-1.82%
2024-04-12	0	0.275	0.255	0.285	-	-	0	0	-	0.275	0.255	0.285	-	-	0	-	0.00%
2024-04-11	0	0.275	0.255	0.285	-	-	0	0	-	0.275	0.255	0.285	-	-	0	-	0.00%
2024-04-10	0	0.275	0.260	0.280	0.249	0.275	85,000	22,136	0.2604	0.275	0.260	0.280	0.249	0.275	85,000	0.2604	-1.79%
2024-04-09	0	0.280	0.260	0.280	0.290	0.290	1,000	290	0.2900	0.280	0.260	0.280	0.290	0.290	1,000	0.2900	0.00%
2024-04-08	0	0.280	0.255	0.280	0.280	0.280	1,000	280	0.2800	0.280	0.255	0.280	0.280	0.280	1,000	0.2800	9.80%
2024-04-05	0	0.255	0.255	0.260	0.250	0.275	6,000	1,550	0.2583	0.255	0.255	0.260	0.250	0.275	6,000	0.2583	-7.27%
2024-04-03	0	0.275	0.250	0.275	0.275	0.285	10,000	2,800	0.2800	0.275	0.250	0.275	0.275	0.285	10,000	0.2800	1.85%
2024-04-02	0	0.270	0.245	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.245	0.270	0.270	0.270	2,000	0.2700	3.85%
2024-03-28	0	0.260	0.241	0.270	0.250	0.270	72,000	18,150	0.2521	0.260	0.241	0.270	0.250	0.270	72,000	0.2521	0.00%
2024-03-27	0	0.260	0.237	0.270	0.260	0.260	38,000	9,880	0.2600	0.260	0.237	0.270	0.260	0.260	38,000	0.2600	1.96%
2024-03-26	0	0.255	0.234	0.255	0.242	0.255	204,000	51,968	0.2547	0.255	0.234	0.255	0.242	0.255	204,000	0.2547	-1.92%
2024-03-25	0	0.260	0.237	0.260	0.255	0.260	4,000	1,035	0.2588	0.260	0.237	0.260	0.255	0.260	4,000	0.2588	0.00%
2024-03-22	0	0.260	0.243	0.260	0.245	0.280	40,000	10,080	0.2520	0.260	0.243	0.260	0.245	0.280	40,000	0.2520	0.00%
2024-03-21	0	0.260	0.260	0.275	0.260	0.285	26,000	6,830	0.2627	0.260	0.260	0.275	0.260	0.285	26,000	0.2627	-3.70%
2024-03-20	0	0.270	0.260	0.270	0.270	0.270	22,000	5,940	0.2700	0.270	0.260	0.270	0.270	0.270	22,000	0.2700	-5.26%
2024-03-19	0	0.285	0.270	0.310	-	-	0	0	-	0.285	0.270	0.310	-	-	0	-	0.00%
2024-03-18	0	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2024-03-15	0	0.285	0.275	0.290	0.285	0.285	12,000	3,420	0.2850	0.285	0.275	0.290	0.285	0.285	12,000	0.2850	0.00%
2024-03-14	0	0.285	0.280	0.285	0.285	0.290	7,000	2,015	0.2879	0.285	0.280	0.285	0.285	0.290	7,000	0.2879	3.64%
2024-03-13	0	0.275	0.275	0.280	0.275	0.290	18,000	5,015	0.2786	0.275	0.275	0.280	0.275	0.290	18,000	0.2786	-1.79%
2024-03-12	0	0.280	0.270	0.280	0.280	0.290	7,000	1,995	0.2850	0.280	0.270	0.280	0.280	0.290	7,000	0.2850	3.70%
2024-03-11	0	0.270	0.265	0.275	0.270	0.285	125,000	34,565	0.2765	0.270	0.265	0.275	0.270	0.285	125,000	0.2765	-5.26%
2024-03-08	0	0.285	0.260	0.290	0.260	0.300	111,000	31,295	0.2819	0.285	0.260	0.290	0.260	0.300	111,000	0.2819	1.79%
2024-03-07	0	0.280	0.265	0.285	0.255	0.290	98,000	26,800	0.2735	0.280	0.265	0.285	0.255	0.290	98,000	0.2735	0.00%
2024-03-06	0	0.280	0.260	0.290	0.280	0.290	56,000	15,950	0.2848	0.280	0.260	0.290	0.280	0.290	56,000	0.2848	-1.75%
2024-03-05	0	0.285	0.285	0.290	-	-	0	0	-	0.285	0.285	0.290	-	-	0	-	1.79%
2024-03-04	0	0.280	0.255	0.280	0.275	0.280	10,000	2,775	0.2775	0.280	0.255	0.280	0.275	0.280	10,000	0.2775	0.00%
2024-03-01	0	0.280	0.255	0.285	0.255	0.285	78,000	20,655	0.2648	0.280	0.255	0.285	0.255	0.285	78,000	0.2648	-3.45%
2024-02-29	0	0.290	0.270	0.290	0.280	0.290	423,000	119,270	0.2820	0.290	0.270	0.290	0.280	0.290	423,000	0.2820	0.00%
2024-02-28	0	0.290	0.280	0.290	0.290	0.290	3,000	870	0.2900	0.290	0.280	0.290	0.290	0.290	3,000	0.2900	1.75%
2024-02-27	0	0.285	0.260	0.285	0.280	0.290	55,000	15,890	0.2889	0.285	0.260	0.285	0.280	0.290	55,000	0.2889	1.79%
2024-02-26	0	0.280	0.255	0.280	0.280	0.280	6,000	1,680	0.2800	0.280	0.255	0.280	0.280	0.280	6,000	0.2800	3.70%
2024-02-23	0	0.270	0.255	0.270	0.270	0.270	3,000	810	0.2700	0.270	0.255	0.270	0.270	0.270	3,000	0.2700	0.00%
2024-02-22	0	0.270	0.260	0.270	0.270	0.270	3,000	810	0.2700	0.270	0.260	0.270	0.270	0.270	3,000	0.2700	0.00%
2024-02-21	0	0.270	0.255	0.285	0.260	0.290	120,000	32,830	0.2736	0.270	0.255	0.285	0.260	0.290	120,000	0.2736	1.89%
2024-02-20	0	0.265	0.265	0.280	-	-	0	0	-	0.265	0.265	0.280	-	-	0	-	0.00%
2024-02-19	0	0.265	0.265	0.280	0.265	0.265	7,000	1,855	0.2650	0.265	0.265	0.280	0.265	0.265	7,000	0.2650	1.92%
2024-02-16	0	0.260	0.255	0.275	0.239	0.260	22,000	5,536	0.2516	0.260	0.255	0.275	0.239	0.260	22,000	0.2516	4.00%
2024-02-15	0	0.250	0.245	0.250	0.245	0.255	18,000	4,505	0.2503	0.250	0.245	0.250	0.245	0.255	18,000	0.2503	-9.09%
2024-02-14	0	0.275	0.250	0.285	0.275	0.275	3,000	825	0.2750	0.275	0.250	0.285	0.275	0.275	3,000	0.2750	3.77%
2024-02-09	0	0.265	0.250	0.275	0.260	0.265	102,000	27,000	0.2647	0.265	0.250	0.275	0.260	0.265	102,000	0.2647	6.00%
2024-02-08	0	0.250	0.250	0.265	0.250	0.250	1,000	250	0.2500	0.250	0.250	0.265	0.250	0.250	1,000	0.2500	-5.66%
2024-02-07	0	0.265	0.250	0.265	0.265	0.270	20,000	5,350	0.2675	0.265	0.250	0.265	0.265	0.270	20,000	0.2675	6.43%
2024-02-06	0	0.249	0.245	0.250	0.249	0.250	10,000	2,494	0.2494	0.249	0.245	0.250	0.249	0.250	10,000	0.2494	1.63%
2024-02-05	0	0.245	0.245	0.265	0.239	0.239	5,000	1,195	0.2390	0.245	0.245	0.265	0.239	0.239	5,000	0.2390	12.39%
2024-02-02	0	0.218	0.218	0.241	0.218	0.225	38,000	8,389	0.2208	0.218	0.218	0.241	0.218	0.225	38,000	0.2208	-3.11%
2024-02-01	0	0.225	0.222	0.260	0.225	0.227	10,000	2,260	0.2260	0.225	0.222	0.260	0.225	0.227	10,000	0.2260	-11.76%
2024-01-31	0	0.255	0.245	0.275	-	-	0	0	-	0.255	0.245	0.275	-	-	0	-	0.00%
2024-01-30	0	0.255	0.250	0.280	-	-	0	0	-	0.255	0.250	0.280	-	-	0	-	0.00%
2024-01-29	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2024-01-26	0	0.255	0.255	0.265	0.245	0.255	377,000	96,035	0.2547	0.255	0.255	0.265	0.245	0.255	377,000	0.2547	2.41%
2024-01-25	0	0.249	0.222	0.250	0.239	0.249	220,000	53,476	0.2431	0.249	0.222	0.250	0.239	0.249	220,000	0.2431	6.87%
2024-01-24	0	0.233	0.231	0.234	0.229	0.238	201,000	47,157	0.2346	0.233	0.231	0.234	0.229	0.238	201,000	0.2346	6.88%
2024-01-23	0	0.218	0.210	0.240	-	-	0	0	-	0.218	0.210	0.240	-	-	0	-	0.00%
2024-01-22	0	0.218	0.210	0.218	0.210	0.218	277,000	58,572	0.2115	0.218	0.210	0.218	0.210	0.218	277,000	0.2115	0.00%
2024-01-19	0	0.218	0.218	0.238	0.216	0.230	763,000	168,247	0.2205	0.218	0.218	0.238	0.216	0.230	763,000	0.2205	-6.84%
2024-01-18	0	0.234	0.230	0.235	0.234	0.234	214,000	50,076	0.2340	0.234	0.230	0.235	0.234	0.234	214,000	0.2340	-2.50%
2024-01-17	0	0.240	0.236	0.250	0.234	0.240	79,000	18,588	0.2353	0.240	0.236	0.250	0.234	0.240	79,000	0.2353	-7.69%
2024-01-16	0	0.260	0.230	0.260	0.250	0.260	301,000	76,260	0.2534	0.260	0.230	0.260	0.250	0.260	301,000	0.2534	4.00%
2024-01-15	0	0.250	0.250	0.260	0.245	0.250	400,000	99,108	0.2478	0.250	0.250	0.260	0.245	0.250	400,000	0.2478	-3.85%
2024-01-12	0	0.260	0.250	0.280	-	-	0	0	-	0.260	0.250	0.280	-	-	0	-	0.00%
2024-01-11	0	0.260	0.260	0.270	0.255	0.255	69,000	17,620	0.2554	0.260	0.260	0.270	0.255	0.255	69,000	0.2554	-1.89%
2024-01-10	0	0.265	0.250	0.275	-	-	0	0	-	0.265	0.250	0.275	-	-	0	-	0.00%
2024-01-09	0	0.265	0.250	0.280	-	-	0	0	-	0.265	0.250	0.280	-	-	0	-	0.00%
2024-01-08	0	0.265	0.265	0.270	0.255	0.265	72,000	18,610	0.2585	0.265	0.265	0.270	0.255	0.265	72,000	0.2585	-5.36%
2024-01-05	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2024-01-04	0	0.280	0.260	0.280	0.265	0.280	364,000	97,445	0.2677	0.280	0.260	0.280	0.265	0.280	364,000	0.2677	1.82%
2024-01-03	0	0.275	0.265	0.285	-	-	0	0	-	0.275	0.265	0.285	-	-	0	-	0.00%
2024-01-02	0	0.275	0.275	0.290	0.270	0.270	1,000	270	0.2700	0.275	0.275	0.290	0.270	0.270	1,000	0.2700	0.00%
2023-12-29	0	0.275	0.270	0.280	0.265	0.275	110,000	29,545	0.2686	0.275	0.270	0.280	0.265	0.275	110,000	0.2686	5.77%
2023-12-28	0	0.260	0.260	0.270	0.260	0.270	55,000	14,840	0.2698	0.260	0.260	0.270	0.260	0.270	55,000	0.2698	-3.70%
2023-12-27	0	0.270	0.270	0.285	0.270	0.285	37,000	10,530	0.2846	0.270	0.270	0.285	0.270	0.285	37,000	0.2846	1.89%
2023-12-22	0	0.265	0.250	0.285	0.265	0.290	106,000	30,715	0.2898	0.265	0.250	0.285	0.265	0.290	106,000	0.2898	1.92%
2023-12-21	0	0.260	0.260	0.285	0.260	0.270	23,000	6,200	0.2696	0.260	0.260	0.285	0.260	0.270	23,000	0.2696	-8.77%
2023-12-20	0	0.285	0.275	0.285	0.270	0.290	73,000	20,765	0.2845	0.285	0.275	0.285	0.270	0.290	73,000	0.2845	0.00%
2023-12-19	0	0.285	0.260	0.285	0.249	0.285	347,000	97,514	0.2810	0.285	0.260	0.285	0.249	0.285	347,000	0.2810	24.45%
2023-12-18	0	0.229	0.225	0.242	0.222	0.241	215,000	48,952	0.2277	0.229	0.225	0.242	0.222	0.241	215,000	0.2277	-4.58%
2023-12-15	0	0.240	0.240	0.250	0.230	0.250	14,000	3,340	0.2386	0.240	0.240	0.250	0.230	0.250	14,000	0.2386	1.27%
2023-12-14	0	0.237	0.237	0.250	0.237	0.237	2,000	474	0.2370	0.237	0.237	0.250	0.237	0.237	2,000	0.2370	1.72%
2023-12-13	0	0.233	0.233	0.260	0.230	0.233	26,000	5,998	0.2307	0.233	0.233	0.260	0.230	0.233	26,000	0.2307	-0.85%
2023-12-12	0	0.235	0.235	0.265	-	-	0	0	-	0.235	0.235	0.265	-	-	0	-	1.29%
2023-12-11	0	0.232	0.231	0.244	0.232	0.232	9,000	2,088	0.2320	0.232	0.231	0.244	0.232	0.232	9,000	0.2320	-4.92%
2023-12-08	0	0.244	0.243	0.265	0.244	0.244	729,000	174,996	0.2400	0.244	0.243	0.265	0.244	0.244	729,000	0.2400	1.67%
2023-12-07	0	0.240	0.240	0.275	0.240	0.240	4,000	960	0.2400	0.240	0.240	0.275	0.240	0.240	4,000	0.2400	-0.41%
2023-12-06	0	0.241	0.241	0.260	0.230	0.241	84,000	20,129	0.2396	0.241	0.241	0.260	0.230	0.241	84,000	0.2396	-3.60%
2023-12-05	0	0.250	0.240	0.270	-	-	0	0	-	0.250	0.240	0.270	-	-	0	-	0.00%
2023-12-04	0	0.250	0.240	0.275	-	-	0	0	-	0.250	0.240	0.275	-	-	0	-	0.00%
2023-12-01	0	0.250	0.246	0.275	-	-	0	0	-	0.250	0.246	0.275	-	-	0	-	0.00%
2023-11-30	0	0.250	0.250	0.270	0.250	0.250	35,000	8,750	0.2500	0.250	0.250	0.270	0.250	0.250	35,000	0.2500	0.00%
2023-11-29	0	0.250	0.250	0.260	0.245	0.250	675,000	168,647	0.2498	0.250	0.250	0.260	0.245	0.250	675,000	0.2498	0.00%
2023-11-28	0	0.250	0.250	0.270	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	1.63%
2023-11-27	0	0.246	0.246	0.275	0.246	0.255	29,000	7,276	0.2509	0.246	0.246	0.275	0.246	0.255	29,000	0.2509	-3.53%
2023-11-24	0	0.255	0.250	0.270	0.255	0.260	21,000	5,455	0.2598	0.255	0.250	0.270	0.255	0.260	21,000	0.2598	-8.93%
2023-11-23	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2023-11-22	0	0.280	0.265	0.290	-	-	0	0	-	0.280	0.265	0.290	-	-	0	-	0.00%
2023-11-21	0	0.280	0.280	0.290	0.280	0.295	459,000	132,110	0.2878	0.280	0.280	0.290	0.280	0.295	459,000	0.2878	3.70%
2023-11-20	0	0.270	0.270	0.275	0.248	0.270	35,000	9,204	0.2630	0.270	0.270	0.275	0.248	0.270	35,000	0.2630	3.85%
2023-11-17	0	0.260	0.260	0.275	-	-	0	0	-	0.260	0.260	0.275	-	-	0	-	0.00%
2023-11-16	0	0.260	0.250	0.280	-	-	0	0	-	0.260	0.250	0.280	-	-	0	-	0.00%
2023-11-15	0	0.260	0.260	0.275	0.260	0.260	7,000	1,820	0.2600	0.260	0.260	0.275	0.260	0.260	7,000	0.2600	0.00%
2023-11-14	0	0.260	0.241	0.280	-	-	0	0	-	0.260	0.241	0.280	-	-	0	-	0.00%
2023-11-13	0	0.260	0.260	0.275	0.255	0.275	102,000	27,470	0.2693	0.260	0.260	0.275	0.255	0.275	102,000	0.2693	8.33%
2023-11-10	0	0.240	0.240	0.260	0.240	0.240	10,000	2,400	0.2400	0.240	0.240	0.260	0.240	0.240	10,000	0.2400	0.00%
2023-11-09	0	0.240	0.237	0.240	-	-	0	0	-	0.240	0.237	0.240	-	-	0	-	0.00%
2023-11-08	0	0.240	0.240	0.270	-	-	0	0	-	0.240	0.240	0.270	-	-	0	-	0.00%
2023-11-07	0	0.240	0.237	0.240	-	-	0	0	-	0.240	0.237	0.240	-	-	0	-	0.00%
2023-11-06	0	0.240	0.240	0.247	0.240	0.240	65,000	15,600	0.2400	0.240	0.240	0.247	0.240	0.240	65,000	0.2400	0.42%
2023-11-03	0	0.239	0.237	0.239	0.233	0.240	431,000	103,368	0.2398	0.239	0.237	0.239	0.233	0.240	431,000	0.2398	3.91%
2023-11-02	0	0.230	0.230	0.238	-	-	0	0	-	0.230	0.230	0.238	-	-	0	-	0.00%
2023-11-01	0	0.230	0.230	0.238	0.230	0.238	9,000	2,110	0.2344	0.230	0.230	0.238	0.230	0.238	9,000	0.2344	-3.77%
2023-10-31	0	0.239	0.230	0.239	-	-	0	0	-	0.239	0.230	0.239	-	-	0	-	0.00%
2023-10-30	0	0.239	0.232	0.240	0.228	0.239	127,000	29,258	0.2304	0.239	0.232	0.240	0.228	0.239	127,000	0.2304	1.27%
2023-10-27	0	0.236	0.233	0.270	-	-	0	0	-	0.236	0.233	0.270	-	-	0	-	0.00%
2023-10-26	0	0.236	0.233	0.270	-	-	0	0	-	0.236	0.233	0.270	-	-	0	-	0.00%
2023-10-25	0	0.236	0.236	0.270	0.236	0.236	2,000	472	0.2360	0.236	0.236	0.270	0.236	0.236	2,000	0.2360	-3.67%
2023-10-24	0	0.245	0.236	0.270	-	-	0	0	-	0.245	0.236	0.270	-	-	0	-	0.00%
2023-10-20	0	0.245	0.232	0.245	-	-	0	0	-	0.245	0.232	0.245	-	-	0	-	0.00%
2023-10-19	0	0.245	0.232	0.245	-	-	0	0	-	0.245	0.232	0.245	-	-	0	-	0.00%
2023-10-18	0	0.245	0.245	0.260	0.245	0.245	2,000	490	0.2450	0.245	0.245	0.260	0.245	0.245	2,000	0.2450	0.00%
2023-10-17	0	0.245	0.240	0.246	0.245	0.246	22,000	5,392	0.2451	0.245	0.240	0.246	0.245	0.246	22,000	0.2451	2.08%
2023-10-16	0	0.240	0.240	0.255	0.232	0.236	26,000	6,036	0.2322	0.240	0.240	0.255	0.232	0.236	26,000	0.2322	-5.88%
2023-10-13	0	0.255	0.255	0.260	0.255	0.265	606,000	158,080	0.2609	0.255	0.255	0.260	0.255	0.265	606,000	0.2609	-1.92%
2023-10-12	0	0.260	0.260	0.280	0.248	0.280	526,000	138,785	0.2638	0.260	0.260	0.280	0.248	0.280	526,000	0.2638	8.33%
2023-10-11	0	0.240	0.240	0.248	0.240	0.240	71,000	17,040	0.2400	0.240	0.240	0.248	0.240	0.240	71,000	0.2400	2.13%
2023-10-10	0	0.235	0.235	0.248	0.232	0.232	8,000	1,855	0.2319	0.235	0.235	0.248	0.232	0.232	8,000	0.2319	-0.84%
2023-10-09	0	0.237	0.237	0.240	0.223	0.223	2,000	446	0.2230	0.237	0.237	0.240	0.223	0.223	2,000	0.2230	0.42%
2023-10-06	0	0.236	0.235	0.248	0.231	0.236	3,000	703	0.2343	0.236	0.235	0.248	0.231	0.236	3,000	0.2343	2.61%
2023-10-05	0	0.230	0.230	0.248	-	-	0	0	-	0.230	0.230	0.248	-	-	0	-	0.00%
2023-10-04	0	0.230	0.230	0.240	0.230	0.235	4,000	930	0.2325	0.230	0.230	0.240	0.230	0.235	4,000	0.2325	-4.96%
2023-10-03	0	0.242	0.221	0.248	-	-	0	0	-	0.242	0.221	0.248	-	-	0	-	0.00%
2023-09-29	0	0.242	0.234	0.242	0.221	0.242	215,000	51,942	0.2416	0.242	0.234	0.242	0.221	0.242	215,000	0.2416	0.00%
2023-09-28	0	0.242	0.235	0.242	0.242	0.244	256,000	62,096	0.2426	0.242	0.235	0.242	0.242	0.244	256,000	0.2426	-1.22%
2023-09-27	0	0.245	0.240	0.255	0.244	0.245	383,000	93,658	0.2445	0.245	0.240	0.255	0.244	0.245	383,000	0.2445	2.51%
2023-09-26	0	0.239	0.234	0.240	0.230	0.239	407,000	95,998	0.2359	0.239	0.234	0.240	0.230	0.239	407,000	0.2359	-0.42%
2023-09-25	0	0.240	0.236	0.249	0.232	0.250	875,000	211,939	0.2422	0.240	0.236	0.249	0.232	0.250	875,000	0.2422	-5.88%
2023-09-22	0	0.255	0.245	0.255	0.241	0.255	149,000	36,201	0.2430	0.255	0.245	0.255	0.241	0.255	149,000	0.2430	6.25%
2023-09-21	0	0.240	0.235	0.237	0.229	0.260	2,936,000	717,881	0.2445	0.240	0.235	0.237	0.229	0.260	2,936,000	0.2445	5.26%
2023-09-20	0	0.228	0.228	0.235	0.200	0.315	4,269,000	971,759	0.2276	0.228	0.228	0.235	0.200	0.315	4,269,000	0.2276	-27.62%
2023-09-19	0	0.315	0.305	0.320	-	-	0	0	-	0.315	0.305	0.320	-	-	0	-	0.00%
2023-09-18	0	0.315	0.315	0.320	0.315	0.325	109,000	34,895	0.3201	0.315	0.315	0.320	0.315	0.325	109,000	0.3201	-4.55%
2023-09-15	0	0.330	0.325	0.330	0.330	0.335	325,000	108,190	0.3329	0.330	0.325	0.330	0.330	0.335	325,000	0.3329	-5.71%
2023-09-14	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2023-09-13	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2023-09-12	0	0.350	0.350	0.360	0.350	0.370	41,000	15,150	0.3695	0.350	0.350	0.360	0.350	0.370	41,000	0.3695	4.48%
2023-09-11	0	0.335	0.335	0.360	0.330	0.330	2,000	660	0.3300	0.335	0.335	0.360	0.330	0.330	2,000	0.3300	-6.94%
2023-09-07	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2023-09-06	0	0.360	0.360	0.365	0.350	0.360	56,000	19,650	0.3509	0.360	0.360	0.365	0.350	0.360	56,000	0.3509	2.86%
2023-09-05	0	0.350	0.350	0.360	-	-	0	0	-	0.350	0.350	0.360	-	-	0	-	0.00%
2023-09-04	0	0.350	0.350	0.360	0.325	0.355	206,000	71,475	0.3470	0.350	0.350	0.360	0.325	0.355	206,000	0.3470	6.06%
2023-08-31	0	0.330	0.330	0.340	0.330	0.335	115,000	38,500	0.3348	0.330	0.330	0.340	0.330	0.335	115,000	0.3348	0.00%
2023-08-30	0	0.330	0.330	0.360	0.330	0.330	30,000	9,900	0.3300	0.330	0.330	0.360	0.330	0.330	30,000	0.3300	-2.94%
2023-08-29	0	0.340	0.330	0.350	0.340	0.340	100,000	34,000	0.3400	0.340	0.330	0.350	0.340	0.340	100,000	0.3400	0.00%
2023-08-28	0	0.340	0.330	0.355	0.340	0.340	10,000	3,400	0.3400	0.340	0.330	0.355	0.340	0.340	10,000	0.3400	0.00%
2023-08-25	0	0.340	0.335	0.340	0.335	0.375	241,000	84,625	0.3511	0.340	0.335	0.340	0.335	0.375	241,000	0.3511	-5.56%
2023-08-24	0	0.360	0.350	0.360	0.350	0.370	357,000	127,935	0.3584	0.360	0.350	0.360	0.350	0.370	357,000	0.3584	-1.37%
2023-08-23	0	0.365	0.360	0.385	0.365	0.370	127,000	46,820	0.3687	0.365	0.360	0.385	0.365	0.370	127,000	0.3687	-1.35%
2023-08-22	0	0.370	0.370	0.390	0.370	0.375	22,000	8,245	0.3748	0.370	0.370	0.390	0.370	0.375	22,000	0.3748	-1.33%
2023-08-21	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	0.00%
2023-08-18	0	0.375	0.370	0.375	0.370	0.375	414,000	154,330	0.3728	0.375	0.370	0.375	0.370	0.375	414,000	0.3728	-1.32%
2023-08-17	0	0.380	0.380	0.395	0.380	0.380	90,000	34,200	0.3800	0.380	0.380	0.395	0.380	0.380	90,000	0.3800	1.33%
2023-08-16	0	0.375	0.375	0.395	0.375	0.380	7,000	2,640	0.3771	0.375	0.375	0.395	0.375	0.380	7,000	0.3771	-6.25%
2023-08-15	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2023-08-14	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2023-08-11	0	0.400	0.390	0.400	0.395	0.400	824,000	329,095	0.3994	0.400	0.390	0.400	0.395	0.400	824,000	0.3994	2.56%
2023-08-10	0	0.390	0.385	0.400	0.380	0.430	178,000	71,000	0.3989	0.390	0.385	0.400	0.380	0.430	178,000	0.3989	-2.50%
2023-08-09	0	0.400	0.395	0.400	0.395	0.400	275,000	108,830	0.3957	0.400	0.395	0.400	0.395	0.400	275,000	0.3957	1.27%
2023-08-08	0	0.395	0.390	0.395	0.380	0.400	401,000	157,570	0.3929	0.395	0.390	0.395	0.380	0.400	401,000	0.3929	-1.25%
2023-08-07	0	0.400	0.385	0.400	0.370	0.400	32,000	12,085	0.3777	0.400	0.385	0.400	0.370	0.400	32,000	0.3777	2.56%
2023-08-04	0	0.390	0.385	0.400	0.390	0.390	71,000	27,690	0.3900	0.390	0.385	0.400	0.390	0.390	71,000	0.3900	1.30%
2023-08-03	0	0.385	0.385	0.405	0.380	0.400	166,000	65,080	0.3920	0.385	0.385	0.405	0.380	0.400	166,000	0.3920	-1.28%
2023-08-02	0	0.390	0.385	0.400	-	-	0	0	-	0.390	0.385	0.400	-	-	0	-	0.00%
2023-08-01	0	0.390	0.390	0.400	0.385	0.385	23,000	8,855	0.3850	0.390	0.390	0.400	0.385	0.385	23,000	0.3850	1.30%
2023-07-31	0	0.385	0.385	0.400	0.385	0.400	125,000	49,985	0.3999	0.385	0.385	0.400	0.385	0.400	125,000	0.3999	0.00%
2023-07-28	0	0.385	0.385	0.400	0.385	0.400	68,000	26,240	0.3859	0.385	0.385	0.400	0.385	0.400	68,000	0.3859	-1.28%
2023-07-27	0	0.390	0.385	0.390	0.385	0.390	209,000	81,505	0.3900	0.390	0.385	0.390	0.385	0.390	209,000	0.3900	0.00%
2023-07-26	0	0.390	0.385	0.390	0.390	0.400	202,000	79,780	0.3950	0.390	0.385	0.390	0.390	0.400	202,000	0.3950	1.30%
2023-07-25	0	0.385	0.385	0.395	-	-	0	0	-	0.385	0.385	0.395	-	-	0	-	1.32%
2023-07-24	0	0.380	0.380	0.400	0.380	0.380	38,000	14,440	0.3800	0.380	0.380	0.400	0.380	0.380	38,000	0.3800	-5.00%
2023-07-21	0	0.400	0.385	0.400	0.390	0.400	94,000	37,570	0.3997	0.400	0.385	0.400	0.390	0.400	94,000	0.3997	2.56%
2023-07-20	0	0.390	0.390	0.395	0.380	0.390	222,000	85,470	0.3850	0.390	0.390	0.395	0.380	0.390	222,000	0.3850	1.30%
2023-07-19	0	0.385	0.385	0.395	0.385	0.400	51,000	20,385	0.3997	0.385	0.385	0.395	0.385	0.400	51,000	0.3997	1.32%
2023-07-18	0	0.380	0.380	0.400	0.380	0.390	10,000	3,810	0.3810	0.380	0.380	0.400	0.380	0.390	10,000	0.3810	-2.56%
2023-07-14	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2023-07-13	0	0.390	0.390	0.400	0.390	0.405	8,000	3,210	0.4013	0.390	0.390	0.400	0.390	0.405	8,000	0.4013	-2.50%
2023-07-12	0	0.400	0.390	0.400	0.380	0.415	167,000	66,475	0.3981	0.400	0.390	0.400	0.380	0.415	167,000	0.3981	3.90%
2023-07-11	0	0.385	0.385	0.400	0.385	0.430	156,000	62,970	0.4037	0.385	0.385	0.400	0.385	0.430	156,000	0.4037	-7.23%
2023-07-10	0	0.415	0.390	0.415	0.385	0.450	417,000	172,795	0.4144	0.415	0.390	0.415	0.385	0.450	417,000	0.4144	3.75%
2023-07-07	0	0.400	0.395	0.400	0.395	0.400	131,000	52,195	0.3984	0.400	0.395	0.400	0.395	0.400	131,000	0.3984	3.90%
2023-07-06	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2023-07-05	0	0.385	0.380	0.400	-	-	0	0	-	0.385	0.380	0.400	-	-	0	-	0.00%
2023-07-04	0	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	1.32%
2023-07-03	0	0.380	0.380	0.395	0.380	0.390	247,000	94,700	0.3834	0.380	0.380	0.395	0.380	0.390	247,000	0.3834	-3.80%
2023-06-30	0	0.395	0.390	0.400	0.395	0.400	64,000	25,595	0.3999	0.395	0.390	0.400	0.395	0.400	64,000	0.3999	-1.25%
2023-06-29	0	0.400	0.395	0.400	0.390	0.400	205,000	81,990	0.4000	0.400	0.395	0.400	0.390	0.400	205,000	0.4000	-2.44%
2023-06-28	0	0.410	0.380	0.410	0.400	0.410	408,000	166,250	0.4075	0.410	0.380	0.410	0.400	0.410	408,000	0.4075	0.00%
2023-06-27	0	0.410	0.405	0.410	0.410	0.415	90,000	36,950	0.4106	0.410	0.405	0.410	0.410	0.415	90,000	0.4106	0.00%
2023-06-26	0	0.410	0.410	0.430	0.410	0.430	36,000	15,260	0.4239	0.410	0.410	0.430	0.410	0.430	36,000	0.4239	-4.65%
2023-06-23	0	0.430	0.425	0.430	0.430	0.445	52,000	22,755	0.4376	0.430	0.425	0.430	0.430	0.445	52,000	0.4376	0.00%
2023-06-21	0	0.430	0.430	0.450	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	0.00%
2023-06-20	0	0.430	0.430	0.445	-	-	0	0	-	0.430	0.430	0.445	-	-	0	-	0.00%
2023-06-19	0	0.430	0.430	0.445	0.430	0.450	7,000	3,070	0.4386	0.430	0.430	0.445	0.430	0.450	7,000	0.4386	0.00%
2023-06-16	0	0.430	0.430	0.445	0.425	0.430	64,000	27,215	0.4252	0.430	0.430	0.445	0.425	0.430	64,000	0.4252	0.00%
2023-06-15	0	0.430	0.410	0.430	0.430	0.445	80,000	34,875	0.4359	0.430	0.410	0.430	0.430	0.445	80,000	0.4359	-1.15%
2023-06-14	0	0.435	0.435	0.450	0.435	0.435	16,000	6,960	0.4350	0.435	0.435	0.450	0.435	0.435	16,000	0.4350	-2.25%
2023-06-13	0	0.445	0.445	0.450	0.440	0.450	179,000	80,505	0.4497	0.445	0.445	0.450	0.440	0.450	179,000	0.4497	-1.11%
2023-06-12	0	0.450	0.450	0.490	0.450	0.465	541,000	245,125	0.4531	0.450	0.450	0.490	0.450	0.465	541,000	0.4531	-6.25%
2023-06-09	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2023-06-08	0	0.480	0.480	0.500	0.480	0.495	2,000	975	0.4875	0.480	0.480	0.500	0.480	0.495	2,000	0.4875	0.00%
2023-06-07	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	0.00%
2023-06-06	0	0.480	0.480	0.500	0.480	0.480	31,000	14,880	0.4800	0.480	0.480	0.500	0.480	0.480	31,000	0.4800	0.00%
2023-06-05	0	0.480	0.480	0.495	0.480	0.480	301,000	145,980	0.4850	0.480	0.480	0.495	0.480	0.480	301,000	0.4850	-4.00%
2023-06-02	0	0.500	0.500	0.520	0.500	0.500	201,000	100,500	0.5000	0.500	0.500	0.520	0.500	0.500	201,000	0.5000	0.00%
2023-06-01	0	0.500	0.500	0.520	0.500	0.510	83,000	42,320	0.5099	0.500	0.500	0.520	0.500	0.510	83,000	0.5099	1.01%
2023-05-31	0	0.495	0.490	0.510	0.495	0.530	444,000	227,195	0.5117	0.495	0.490	0.510	0.495	0.530	444,000	0.5117	-1.00%
2023-05-30	0	0.500	0.500	0.520	0.500	0.500	11,000	5,500	0.5000	0.500	0.500	0.520	0.500	0.500	11,000	0.5000	0.00%
2023-05-29	0	0.500	0.500	0.530	0.495	0.500	65,000	32,480	0.4997	0.500	0.500	0.530	0.495	0.500	65,000	0.4997	0.00%
2023-05-25	0	0.500	0.485	0.510	0.500	0.500	115,000	57,500	0.5000	0.500	0.485	0.510	0.500	0.500	115,000	0.5000	-1.96%
2023-05-24	0	0.510	0.510	0.530	0.510	0.530	69,000	35,580	0.5157	0.510	0.510	0.530	0.510	0.530	69,000	0.5157	0.00%
2023-05-23	0	0.510	0.510	0.540	0.500	0.510	21,000	10,510	0.5005	0.510	0.510	0.540	0.500	0.510	21,000	0.5005	3.03%
2023-05-22	0	0.495	0.490	0.520	0.495	0.510	3,000	1,515	0.5050	0.495	0.490	0.520	0.495	0.510	3,000	0.5050	3.13%
2023-05-19	0	0.480	0.480	0.530	0.475	0.510	67,000	34,135	0.5095	0.480	0.480	0.530	0.475	0.510	67,000	0.5095	-4.00%
2023-05-18	0	0.500	0.470	0.510	-	-	0	0	-	0.500	0.470	0.510	-	-	0	-	0.00%
2023-05-17	0	0.500	0.490	0.510	-	-	0	0	-	0.500	0.490	0.510	-	-	0	-	0.00%
2023-05-16	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2023-05-15	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2023-05-12	0	0.500	0.500	0.520	0.500	0.500	12,000	6,000	0.5000	0.500	0.500	0.520	0.500	0.500	12,000	0.5000	0.00%
2023-05-11	0	0.500	0.500	0.520	0.500	0.500	112,000	56,000	0.5000	0.500	0.500	0.520	0.500	0.500	112,000	0.5000	2.04%
2023-05-10	0	0.490	0.490	0.510	0.490	0.500	40,000	19,800	0.4950	0.490	0.490	0.510	0.490	0.500	40,000	0.4950	-5.77%
2023-05-09	0	0.520	0.480	0.540	-	-	0	0	-	0.520	0.480	0.540	-	-	0	-	0.00%
2023-05-08	0	0.520	0.520	0.530	0.520	0.520	615,000	319,800	0.5200	0.520	0.520	0.530	0.520	0.520	615,000	0.5200	1.96%
2023-05-05	0	0.510	0.510	0.520	0.480	0.510	760,000	383,985	0.5052	0.510	0.510	0.520	0.480	0.510	760,000	0.5052	5.15%
2023-05-04	0	0.485	0.485	0.520	0.485	0.520	40,000	20,765	0.5191	0.485	0.485	0.520	0.485	0.520	40,000	0.5191	-3.00%
2023-05-03	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2023-05-02	0	0.500	0.485	0.520	-	-	0	0	-	0.500	0.485	0.520	-	-	0	-	0.00%
2023-04-28	0	0.500	0.495	0.500	-	-	0	0	-	0.500	0.495	0.500	-	-	0	-	0.00%
2023-04-27	0	0.500	0.500	0.520	0.490	0.495	3,000	1,480	0.4933	0.500	0.500	0.520	0.490	0.495	3,000	0.4933	-1.96%
2023-04-26	0	0.510	0.485	0.510	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	0.00%
2023-04-25	0	0.510	0.490	0.510	0.485	0.510	105,000	51,460	0.4901	0.510	0.490	0.510	0.485	0.510	105,000	0.4901	4.08%
2023-04-24	0	0.490	0.485	0.510	-	-	0	0	-	0.490	0.485	0.510	-	-	0	-	0.00%
2023-04-21	0	0.490	0.490	0.510	0.490	0.500	234,000	116,040	0.4959	0.490	0.490	0.510	0.490	0.500	234,000	0.4959	-9.26%
2023-04-20	0	0.540	0.540	0.550	0.495	0.540	284,000	153,270	0.5397	0.540	0.540	0.550	0.495	0.540	284,000	0.5397	0.00%
2023-04-19	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2023-04-18	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2023-04-17	0	0.540	0.480	0.550	0.455	0.540	861,000	459,625	0.5338	0.540	0.480	0.550	0.455	0.540	861,000	0.5338	12.50%
2023-04-14	0	0.480	0.480	0.490	0.480	0.485	93,000	44,780	0.4815	0.480	0.480	0.490	0.480	0.485	93,000	0.4815	-1.03%
2023-04-13	0	0.485	0.485	0.510	-	-	0	0	-	0.485	0.485	0.510	-	-	0	-	0.00%
2023-04-12	0	0.485	0.485	0.510	0.485	0.485	12,000	5,820	0.4850	0.485	0.485	0.510	0.485	0.485	12,000	0.4850	-1.02%
2023-04-11	0	0.490	0.490	0.520	0.485	0.520	695,000	340,710	0.4902	0.490	0.490	0.520	0.485	0.520	695,000	0.4902	1.03%
2023-04-06	0	0.485	0.485	0.530	0.485	0.530	11,000	5,500	0.5000	0.485	0.485	0.530	0.485	0.530	11,000	0.5000	-3.00%
2023-04-04	0	0.500	0.495	0.520	0.485	0.500	22,000	10,985	0.4993	0.500	0.495	0.520	0.485	0.500	22,000	0.4993	-5.66%
2023-04-03	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2023-03-31	0	0.530	0.500	0.530	0.490	0.530	807,000	422,520	0.5236	0.530	0.500	0.530	0.490	0.530	807,000	0.5236	0.00%
2023-03-30	0	0.530	0.520	0.530	0.510	0.530	873,000	459,000	0.5258	0.530	0.520	0.530	0.510	0.530	873,000	0.5258	12.77%
2023-03-29	0	0.470	0.470	0.495	0.465	0.500	93,000	46,445	0.4994	0.470	0.470	0.495	0.465	0.500	93,000	0.4994	-4.08%
2023-03-28	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2023-03-27	0	0.490	0.490	0.500	0.475	0.500	155,000	74,815	0.4827	0.490	0.490	0.500	0.475	0.500	155,000	0.4827	-2.00%
2023-03-24	0	0.500	0.500	0.510	0.500	0.520	281,000	143,400	0.5103	0.500	0.500	0.510	0.500	0.520	281,000	0.5103	0.00%
2023-03-23	0	0.500	0.500	0.510	0.495	0.500	41,000	20,395	0.4974	0.500	0.500	0.510	0.495	0.500	41,000	0.4974	0.00%
2023-03-22	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2023-03-21	0	0.500	0.500	0.510	0.495	0.510	327,000	165,740	0.5069	0.500	0.500	0.510	0.495	0.510	327,000	0.5069	-3.85%
2023-03-20	0	0.520	0.510	0.520	0.500	0.520	401,000	204,600	0.5102	0.520	0.510	0.520	0.500	0.520	401,000	0.5102	-1.89%
2023-03-17	0	0.530	0.530	0.540	0.520	0.530	401,000	211,750	0.5281	0.530	0.530	0.540	0.520	0.530	401,000	0.5281	0.00%
2023-03-16	0	0.530	0.530	0.540	0.530	0.530	21,000	11,130	0.5300	0.530	0.530	0.540	0.530	0.530	21,000	0.5300	0.00%
2023-03-15	0	0.530	0.530	0.540	0.530	0.530	21,000	11,130	0.5300	0.530	0.530	0.540	0.530	0.530	21,000	0.5300	0.00%
2023-03-14	0	0.530	0.530	0.540	0.530	0.540	108,000	58,300	0.5398	0.530	0.530	0.540	0.530	0.540	108,000	0.5398	-1.85%
2023-03-13	0	0.540	0.540	0.550	0.520	0.540	77,000	40,570	0.5269	0.540	0.540	0.550	0.520	0.540	77,000	0.5269	-1.82%
2023-03-10	0	0.550	0.540	0.550	0.540	0.560	174,000	95,640	0.5497	0.550	0.540	0.550	0.540	0.560	174,000	0.5497	0.00%
2023-03-09	0	0.550	0.540	0.560	-	-	0	0	-	0.550	0.540	0.560	-	-	0	-	0.00%
2023-03-08	0	0.550	0.540	0.550	0.540	0.570	154,000	83,900	0.5448	0.550	0.540	0.550	0.540	0.570	154,000	0.5448	0.00%
2023-03-07	0	0.550	0.550	0.570	0.550	0.550	6,000	3,300	0.5500	0.550	0.550	0.570	0.550	0.550	6,000	0.5500	1.85%
2023-03-06	0	0.540	0.540	0.550	0.540	0.550	119,000	64,720	0.5439	0.540	0.540	0.550	0.540	0.550	119,000	0.5439	-3.57%
2023-03-03	0	0.560	0.550	0.560	0.550	0.560	33,000	18,470	0.5597	0.560	0.550	0.560	0.550	0.560	33,000	0.5597	0.00%
2023-03-02	0	0.560	0.550	0.570	-	-	0	0	-	0.560	0.550	0.570	-	-	0	-	0.00%
2023-03-01	0	0.560	0.550	0.570	0.560	0.560	24,000	13,440	0.5600	0.560	0.550	0.570	0.560	0.560	24,000	0.5600	1.82%
2023-02-28	0	0.550	0.550	0.570	0.530	0.620	1,664,000	946,260	0.5687	0.550	0.550	0.570	0.530	0.620	1,664,000	0.5687	0.00%
2023-02-27	0	0.550	0.550	0.560	0.550	0.560	96,000	52,810	0.5501	0.550	0.550	0.560	0.550	0.560	96,000	0.5501	-1.79%
2023-02-24	0	0.560	0.550	0.560	0.550	0.560	446,000	247,560	0.5551	0.560	0.550	0.560	0.550	0.560	446,000	0.5551	-1.75%
2023-02-23	0	0.570	0.560	0.570	0.560	0.590	94,000	53,650	0.5707	0.570	0.560	0.570	0.560	0.590	94,000	0.5707	1.79%
2023-02-22	0	0.560	0.560	0.570	0.560	0.580	251,000	144,680	0.5764	0.560	0.560	0.570	0.560	0.580	251,000	0.5764	-3.45%
2023-02-21	0	0.580	0.570	0.590	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2023-02-20	0	0.580	0.570	0.590	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2023-02-17	0	0.580	0.570	0.590	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2023-02-16	0	0.580	0.570	0.590	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2023-02-15	0	0.580	0.570	0.590	-	-	0	0	-	0.580	0.570	0.590	-	-	0	-	0.00%
2023-02-14	0	0.580	0.580	0.590	0.580	0.590	127,000	73,680	0.5802	0.580	0.580	0.590	0.580	0.590	127,000	0.5802	-3.33%
2023-02-13	0	0.600	0.600	0.610	0.580	0.600	359,000	214,230	0.5967	0.600	0.600	0.610	0.580	0.600	359,000	0.5967	0.00%
2023-02-10	0	0.600	0.590	0.600	0.580	0.600	590,000	349,730	0.5928	0.600	0.590	0.600	0.580	0.600	590,000	0.5928	1.69%
2023-02-09	0	0.590	0.580	0.590	0.570	0.600	622,000	364,060	0.5853	0.590	0.580	0.590	0.570	0.600	622,000	0.5853	1.72%
2023-02-08	0	0.580	0.570	0.580	0.560	0.580	203,000	115,720	0.5700	0.580	0.570	0.580	0.560	0.580	203,000	0.5700	1.75%
2023-02-07	0	0.570	0.570	0.580	0.560	0.580	1,497,000	852,100	0.5692	0.570	0.570	0.580	0.560	0.580	1,497,000	0.5692	0.00%
2023-02-06	0	0.570	0.560	0.570	0.560	0.570	170,000	96,400	0.5671	0.570	0.560	0.570	0.560	0.570	170,000	0.5671	0.00%
2023-02-03	0	0.570	0.560	0.580	0.570	0.580	1,082,000	619,250	0.5723	0.570	0.560	0.580	0.570	0.580	1,082,000	0.5723	0.00%
2023-02-02	0	0.570	0.570	0.580	0.550	0.570	1,071,000	608,230	0.5679	0.570	0.570	0.580	0.550	0.570	1,071,000	0.5679	1.79%
2023-02-01	0	0.560	0.560	0.570	0.540	0.560	1,196,000	665,840	0.5567	0.560	0.560	0.570	0.540	0.560	1,196,000	0.5567	1.82%
2023-01-31	0	0.550	0.540	0.550	0.510	0.560	280,000	151,240	0.5401	0.550	0.540	0.550	0.510	0.560	280,000	0.5401	0.00%
2023-01-30	0	0.550	0.550	0.560	0.540	0.560	105,000	57,450	0.5471	0.550	0.550	0.560	0.540	0.560	105,000	0.5471	-1.79%
2023-01-27	0	0.560	0.550	0.560	0.550	0.560	130,000	71,510	0.5501	0.560	0.550	0.560	0.550	0.560	130,000	0.5501	-1.75%
2023-01-26	0	0.570	0.550	0.570	0.550	0.570	214,000	119,160	0.5568	0.570	0.550	0.570	0.550	0.570	214,000	0.5568	1.79%
2023-01-20	0	0.560	0.550	0.560	0.550	0.590	252,000	142,680	0.5662	0.560	0.550	0.560	0.550	0.590	252,000	0.5662	5.66%
2023-01-19	0	0.530	0.530	0.540	0.530	0.590	961,000	538,610	0.5605	0.530	0.530	0.540	0.530	0.590	961,000	0.5605	-1.85%
2023-01-18	0	0.540	0.530	0.550	0.530	0.550	106,000	57,230	0.5399	0.540	0.530	0.550	0.530	0.550	106,000	0.5399	-1.82%
2023-01-17	0	0.550	0.540	0.550	0.540	0.550	174,000	93,970	0.5401	0.550	0.540	0.550	0.540	0.550	174,000	0.5401	1.85%
2023-01-16	0	0.540	0.540	0.550	0.540	0.560	956,000	522,660	0.5467	0.540	0.540	0.550	0.540	0.560	956,000	0.5467	1.89%
2023-01-13	0	0.530	0.530	0.550	0.530	0.550	423,000	228,110	0.5393	0.530	0.530	0.550	0.530	0.550	423,000	0.5393	-1.85%
2023-01-12	0	0.540	0.530	0.540	0.530	0.560	1,375,000	753,690	0.5481	0.540	0.530	0.540	0.530	0.560	1,375,000	0.5481	-5.26%
2023-01-11	0	0.570	0.550	0.560	0.550	0.610	1,805,000	1,004,680	0.5566	0.570	0.550	0.560	0.550	0.610	1,805,000	0.5566	-5.00%
2023-01-10	0	0.600	0.570	0.600	0.580	0.600	116,000	68,410	0.5897	0.600	0.570	0.600	0.580	0.600	116,000	0.5897	5.26%
2023-01-09	0	0.570	0.560	0.570	0.560	0.580	387,000	218,710	0.5651	0.570	0.560	0.570	0.560	0.580	387,000	0.5651	-1.72%
2023-01-06	0	0.580	0.560	0.580	0.560	0.600	330,000	192,370	0.5829	0.580	0.560	0.580	0.560	0.600	330,000	0.5829	-1.69%
2023-01-05	0	0.590	0.560	0.590	0.570	0.590	113,000	65,450	0.5792	0.590	0.560	0.590	0.570	0.590	113,000	0.5792	1.72%
2023-01-04	0	0.580	0.570	0.580	0.570	0.580	242,000	137,960	0.5701	0.580	0.570	0.580	0.570	0.580	242,000	0.5701	3.57%
2023-01-03	0	0.560	0.560	0.580	0.560	0.580	2,000	1,140	0.5700	0.560	0.560	0.580	0.560	0.580	2,000	0.5700	-3.45%
2022-12-30	0	0.580	0.570	0.580	0.570	0.580	12,000	6,860	0.5717	0.580	0.570	0.580	0.570	0.580	12,000	0.5717	0.00%
2022-12-29	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	0.00%
2022-12-28	0	0.580	0.570	0.590	0.560	0.610	121,000	69,510	0.5745	0.580	0.570	0.590	0.560	0.610	121,000	0.5745	0.00%
2022-12-23	0	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	-1.69%
2022-12-22	0	0.590	0.560	0.590	0.590	0.590	1,000	590	0.5900	0.590	0.560	0.590	0.590	0.590	1,000	0.5900	1.72%
2022-12-21	0	0.580	0.580	0.600	0.550	0.580	98,000	55,120	0.5624	0.580	0.580	0.600	0.550	0.580	98,000	0.5624	1.75%
2022-12-20	0	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	0.00%
2022-12-19	0	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	0.00%
2022-12-16	0	0.570	0.560	0.570	0.560	0.570	2,000	1,130	0.5650	0.570	0.560	0.570	0.560	0.570	2,000	0.5650	0.00%
2022-12-15	0	0.570	0.560	0.570	0.560	0.570	5,000	2,840	0.5680	0.570	0.560	0.570	0.560	0.570	5,000	0.5680	-1.72%
2022-12-14	0	0.580	0.570	0.580	0.560	0.580	34,000	19,700	0.5794	0.580	0.570	0.580	0.560	0.580	34,000	0.5794	0.00%
2022-12-13	0	0.580	0.580	0.590	0.580	0.580	12,000	6,960	0.5800	0.580	0.580	0.590	0.580	0.580	12,000	0.5800	3.57%
2022-12-12	0	0.560	0.560	0.580	0.560	0.570	76,000	43,120	0.5674	0.560	0.560	0.580	0.560	0.570	76,000	0.5674	-1.75%
2022-12-09	0	0.570	0.560	0.570	0.550	0.570	11,000	6,170	0.5609	0.570	0.560	0.570	0.550	0.570	11,000	0.5609	0.00%
2022-12-08	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	0.00%
2022-12-07	0	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	0.00%
2022-12-06	0	0.570	0.560	0.570	0.550	0.570	145,000	81,200	0.5600	0.570	0.560	0.570	0.550	0.570	145,000	0.5600	0.00%
2022-12-05	0	0.570	0.560	0.580	0.560	0.580	96,000	54,010	0.5626	0.570	0.560	0.580	0.560	0.580	96,000	0.5626	0.00%
2022-12-02	0	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	-1.72%
2022-12-01	0	0.580	0.560	0.580	0.550	0.580	67,000	37,900	0.5657	0.580	0.560	0.580	0.550	0.580	67,000	0.5657	0.00%
2022-11-30	0	0.580	0.560	0.580	0.560	0.580	66,000	37,850	0.5735	0.580	0.560	0.580	0.560	0.580	66,000	0.5735	0.00%
2022-11-29	0	0.580	0.560	0.580	0.550	0.580	191,000	107,140	0.5609	0.580	0.560	0.580	0.550	0.580	191,000	0.5609	1.75%
2022-11-28	0	0.570	0.550	0.570	0.550	0.570	55,000	30,650	0.5573	0.570	0.550	0.570	0.550	0.570	55,000	0.5573	0.00%
2022-11-25	0	0.570	0.560	0.570	0.560	0.570	14,000	7,960	0.5686	0.570	0.560	0.570	0.560	0.570	14,000	0.5686	-1.72%
2022-11-24	0	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2022-11-23	0	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	-1.69%
2022-11-22	0	0.590	0.570	0.590	0.570	0.590	144,000	83,760	0.5817	0.590	0.570	0.590	0.570	0.590	144,000	0.5817	3.51%
2022-11-21	0	0.570	0.550	0.570	0.550	0.570	47,000	25,930	0.5517	0.570	0.550	0.570	0.550	0.570	47,000	0.5517	0.00%
2022-11-18	0	0.570	0.560	0.570	-	-	0	0	-	0.570	0.560	0.570	-	-	0	-	-1.72%
2022-11-17	0	0.580	0.560	0.580	0.560	0.580	5,000	2,880	0.5760	0.580	0.560	0.580	0.560	0.580	5,000	0.5760	0.00%
2022-11-16	0	0.580	0.560	0.580	0.560	0.580	111,000	63,690	0.5738	0.580	0.560	0.580	0.560	0.580	111,000	0.5738	-1.69%
2022-11-15	0	0.590	0.570	0.590	0.530	0.590	424,000	246,470	0.5813	0.590	0.570	0.590	0.530	0.590	424,000	0.5813	0.00%
2022-11-14	0	0.590	0.580	0.590	0.590	0.590	1,000	590	0.5900	0.590	0.580	0.590	0.590	0.590	1,000	0.5900	-1.67%
2022-11-11	0	0.600	0.560	0.600	0.560	0.600	63,000	36,190	0.5744	0.600	0.560	0.600	0.560	0.600	63,000	0.5744	0.00%
2022-11-10	0	0.600	0.580	0.600	0.550	0.600	83,000	47,580	0.5733	0.600	0.580	0.600	0.550	0.600	83,000	0.5733	3.45%
2022-11-09	0	0.580	0.560	0.580	0.580	0.580	5,000	2,900	0.5800	0.580	0.560	0.580	0.580	0.580	5,000	0.5800	0.00%
2022-11-08	0	0.580	0.550	0.580	0.550	0.580	69,000	38,690	0.5607	0.580	0.550	0.580	0.550	0.580	69,000	0.5607	0.00%
2022-11-07	0	0.580	0.550	0.580	0.550	0.590	66,000	37,450	0.5674	0.580	0.550	0.580	0.550	0.590	66,000	0.5674	0.00%
2022-11-04	0	0.580	0.560	0.580	0.550	0.580	75,000	42,190	0.5625	0.580	0.560	0.580	0.550	0.580	75,000	0.5625	1.75%
2022-11-03	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	-1.72%
2022-11-02	0	0.580	0.560	0.580	0.560	0.580	20,000	11,410	0.5705	0.580	0.560	0.580	0.560	0.580	20,000	0.5705	0.00%
2022-11-01	0	0.580	0.540	0.580	0.540	0.580	155,000	87,540	0.5648	0.580	0.540	0.580	0.540	0.580	155,000	0.5648	9.43%
2022-10-31	0	0.530	0.550	0.590	0.530	0.590	35,000	20,490	0.5854	0.530	0.550	0.590	0.530	0.590	35,000	0.5854	-8.62%
2022-10-28	0	0.580	0.530	0.580	0.530	0.580	57,000	31,740	0.5568	0.580	0.530	0.580	0.530	0.580	57,000	0.5568	-1.69%
2022-10-27	0	0.590	0.550	0.580	0.590	0.590	1,000	590	0.5900	0.590	0.550	0.580	0.590	0.590	1,000	0.5900	3.51%
2022-10-26	0	0.570	0.550	0.570	0.550	0.570	132,000	73,290	0.5552	0.570	0.550	0.570	0.550	0.570	132,000	0.5552	3.64%
2022-10-25	0	0.550	0.530	0.550	0.510	0.570	377,000	200,420	0.5316	0.550	0.530	0.550	0.510	0.570	377,000	0.5316	5.77%
2022-10-24	0	0.520	0.540	0.570	0.520	0.570	312,000	169,510	0.5433	0.520	0.540	0.570	0.520	0.570	312,000	0.5433	-8.77%
2022-10-21	0	0.570	0.560	0.570	0.530	0.570	177,000	97,830	0.5527	0.570	0.560	0.570	0.530	0.570	177,000	0.5527	0.00%
2022-10-20	0	0.570	0.570	0.580	0.570	0.570	10,000	5,700	0.5700	0.570	0.570	0.580	0.570	0.570	10,000	0.5700	0.00%
2022-10-19	0	0.570	0.550	0.580	0.550	0.570	11,000	6,250	0.5682	0.570	0.550	0.580	0.550	0.570	11,000	0.5682	-1.72%
2022-10-18	0	0.580	0.560	0.580	0.580	0.580	5,000	2,900	0.5800	0.580	0.560	0.580	0.580	0.580	5,000	0.5800	0.00%
2022-10-17	0	0.580	0.560	0.580	0.580	0.580	10,000	5,800	0.5800	0.580	0.560	0.580	0.580	0.580	10,000	0.5800	0.00%
2022-10-14	0	0.580	0.560	0.580	0.560	0.580	84,000	47,810	0.5692	0.580	0.560	0.580	0.560	0.580	84,000	0.5692	0.00%
2022-10-13	0	0.580	0.560	0.580	0.560	0.580	126,000	70,600	0.5603	0.580	0.560	0.580	0.560	0.580	126,000	0.5603	0.00%
2022-10-12	0	0.580	0.560	0.580	0.560	0.580	343,000	195,190	0.5691	0.580	0.560	0.580	0.560	0.580	343,000	0.5691	-1.69%
2022-10-11	0	0.590	0.570	0.590	0.560	0.590	85,000	48,670	0.5726	0.590	0.570	0.590	0.560	0.590	85,000	0.5726	0.00%
2022-10-10	0	0.590	0.580	0.590	0.570	0.590	16,000	9,310	0.5819	0.590	0.580	0.590	0.570	0.590	16,000	0.5819	1.72%
2022-10-07	0	0.580	0.580	0.590	-	-	0	0	-	0.580	0.580	0.590	-	-	0	-	1.75%
2022-10-06	0	0.570	0.570	0.590	0.570	0.600	2,000	1,170	0.5850	0.570	0.570	0.590	0.570	0.600	2,000	0.5850	-5.00%
2022-10-05	0	0.600	0.570	0.600	0.600	0.600	20,100	12,054	0.5997	0.600	0.570	0.600	0.600	0.600	20,100	0.5997	0.00%
2022-10-03	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2022-09-30	0	0.600	0.590	0.600	0.550	0.600	145,000	84,480	0.5826	0.600	0.590	0.600	0.550	0.600	145,000	0.5826	3.45%
2022-09-29	0	0.580	0.580	0.600	0.490	0.580	929,300	493,320	0.5309	0.580	0.580	0.600	0.490	0.580	929,300	0.5309	9.43%
2022-09-28	0	0.530	0.530	0.540	0.530	0.580	509,000	278,160	0.5465	0.530	0.530	0.540	0.530	0.580	509,000	0.5465	-10.17%
2022-09-27	0	0.590	0.580	0.590	0.540	0.590	4,000	2,310	0.5775	0.590	0.580	0.590	0.540	0.590	4,000	0.5775	0.00%
2022-09-26	0	0.590	0.550	0.590	0.520	0.590	24,000	13,170	0.5488	0.590	0.550	0.590	0.520	0.590	24,000	0.5488	1.72%
2022-09-23	0	0.580	0.580	0.590	0.580	0.580	6,000	3,480	0.5800	0.580	0.580	0.590	0.580	0.580	6,000	0.5800	0.00%
2022-09-22	0	0.580	0.580	0.590	-	-	0	0	-	0.580	0.580	0.590	-	-	0	-	0.00%
2022-09-21	0	0.580	0.580	0.590	0.580	0.580	41,000	23,780	0.5800	0.580	0.580	0.590	0.580	0.580	41,000	0.5800	-1.69%
2022-09-20	0	0.590	0.590	0.600	0.580	0.590	577,000	340,410	0.5900	0.590	0.590	0.600	0.580	0.590	577,000	0.5900	0.00%
2022-09-19	0	0.590	0.580	0.600	0.590	0.600	213,000	125,680	0.5900	0.590	0.580	0.600	0.590	0.600	213,000	0.5900	-1.67%
2022-09-16	0	0.600	0.590	0.610	-	-	0	0	-	0.600	0.590	0.610	-	-	0	-	0.00%
2022-09-15	0	0.600	0.600	0.610	0.590	0.610	16,000	9,720	0.6075	0.600	0.600	0.610	0.590	0.610	16,000	0.6075	-1.64%
2022-09-14	0	0.610	0.590	0.610	0.560	0.610	24,000	14,060	0.5858	0.610	0.590	0.610	0.560	0.610	24,000	0.5858	0.00%
2022-09-13	0	0.610	0.610	0.630	0.610	0.620	142,000	88,010	0.6198	0.610	0.610	0.630	0.610	0.620	142,000	0.6198	0.00%
2022-09-09	0	0.610	0.610	0.620	0.610	0.620	25,000	15,260	0.6104	0.610	0.610	0.620	0.610	0.620	25,000	0.6104	0.00%
2022-09-08	0	0.610	0.610	0.620	0.600	0.610	12,000	7,270	0.6058	0.610	0.610	0.620	0.600	0.610	12,000	0.6058	0.00%
2022-09-07	0	0.610	0.600	0.610	0.600	0.620	1,416,000	863,720	0.6100	0.610	0.600	0.610	0.600	0.620	1,416,000	0.6100	0.00%
2022-09-06	0	0.610	0.600	0.620	0.610	0.610	350,000	213,500	0.6100	0.610	0.600	0.620	0.610	0.610	350,000	0.6100	0.00%
2022-09-05	0	0.610	0.600	0.610	0.600	0.610	103,000	62,320	0.6050	0.610	0.600	0.610	0.600	0.610	103,000	0.6050	3.39%
2022-09-02	0	0.590	0.580	0.600	0.580	0.590	424,000	250,130	0.5899	0.590	0.580	0.600	0.580	0.590	424,000	0.5899	-3.28%
2022-09-01	0	0.610	0.600	0.620	0.600	0.610	258,000	157,360	0.6099	0.610	0.600	0.620	0.600	0.610	258,000	0.6099	-1.61%
2022-08-31	0	0.620	0.620	0.630	0.610	0.630	130,000	80,240	0.6172	0.620	0.620	0.630	0.610	0.630	130,000	0.6172	1.64%
2022-08-30	0	0.610	0.610	0.620	0.610	0.620	251,000	155,610	0.6200	0.610	0.610	0.620	0.610	0.620	251,000	0.6200	-3.17%
2022-08-29	0	0.630	0.620	0.630	0.620	0.630	129,000	81,250	0.6298	0.630	0.620	0.630	0.620	0.630	129,000	0.6298	1.61%
2022-08-26	0	0.620	0.610	0.620	0.620	0.620	122,000	75,640	0.6200	0.620	0.610	0.620	0.620	0.620	122,000	0.6200	1.64%
2022-08-25	0	0.610	0.610	0.620	-	-	0	0	-	0.610	0.610	0.620	-	-	0	-	0.00%
2022-08-24	0	0.610	0.610	0.620	0.610	0.630	242,000	150,000	0.6198	0.610	0.610	0.620	0.610	0.630	242,000	0.6198	-3.17%
2022-08-23	0	0.630	0.610	0.630	0.610	0.630	417,000	257,930	0.6185	0.630	0.610	0.630	0.610	0.630	417,000	0.6185	1.61%
2022-08-22	0	0.620	0.610	0.620	0.600	0.620	407,000	246,800	0.6064	0.620	0.610	0.620	0.600	0.620	407,000	0.6064	-1.59%
2022-08-19	0	0.630	0.600	0.630	0.610	0.630	170,000	105,200	0.6188	0.630	0.600	0.630	0.610	0.630	170,000	0.6188	0.00%
2022-08-18	0	0.630	0.620	0.630	0.620	0.630	88,000	55,410	0.6297	0.630	0.620	0.630	0.620	0.630	88,000	0.6297	0.00%
2022-08-17	0	0.630	0.620	0.630	0.630	0.630	30,000	18,900	0.6300	0.630	0.620	0.630	0.630	0.630	30,000	0.6300	0.00%
2022-08-16	0	0.630	0.620	0.640	0.630	0.630	282,000	177,660	0.6300	0.630	0.620	0.640	0.630	0.630	282,000	0.6300	0.00%
2022-08-15	0	0.630	0.630	0.640	0.630	0.630	2,000	1,260	0.6300	0.630	0.630	0.640	0.630	0.630	2,000	0.6300	-1.56%
2022-08-12	0	0.640	0.630	0.640	0.630	0.640	6,000	3,820	0.6367	0.640	0.630	0.640	0.630	0.640	6,000	0.6367	0.00%
2022-08-11	0	0.640	0.630	0.640	0.630	0.640	5,000	3,170	0.6340	0.640	0.630	0.640	0.630	0.640	5,000	0.6340	0.00%
2022-08-10	0	0.640	0.640	0.650	0.630	0.640	6,000	3,830	0.6383	0.640	0.640	0.650	0.630	0.640	6,000	0.6383	0.00%
2022-08-09	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2022-08-08	0	0.640	0.640	0.650	0.630	0.650	122,000	78,080	0.6400	0.640	0.640	0.650	0.630	0.650	122,000	0.6400	0.00%
2022-08-05	0	0.640	0.630	0.640	0.630	0.640	149,000	94,950	0.6372	0.640	0.630	0.640	0.630	0.640	149,000	0.6372	1.59%
2022-08-04	0	0.630	0.630	0.640	0.630	0.640	156,000	99,200	0.6359	0.630	0.630	0.640	0.630	0.640	156,000	0.6359	0.00%
2022-08-03	0	0.630	0.620	0.630	0.630	0.630	101,000	63,630	0.6300	0.630	0.620	0.630	0.630	0.630	101,000	0.6300	0.00%
2022-08-02	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	-1.56%
2022-08-01	0	0.640	0.620	0.640	0.640	0.640	112,000	71,680	0.6400	0.640	0.620	0.640	0.640	0.640	112,000	0.6400	-1.54%
2022-07-29	0	0.650	0.620	0.640	-	-	0	0	-	0.650	0.620	0.640	-	-	0	-	0.00%
2022-07-28	0	0.650	0.630	0.650	0.650	0.650	30,000	19,500	0.6500	0.650	0.630	0.650	0.650	0.650	30,000	0.6500	1.56%
2022-07-27	0	0.640	0.640	0.650	0.640	0.660	357,000	230,760	0.6464	0.640	0.640	0.650	0.640	0.660	357,000	0.6464	-1.54%
2022-07-26	0	0.650	0.640	0.650	0.640	0.650	89,000	56,970	0.6401	0.650	0.640	0.650	0.640	0.650	89,000	0.6401	1.56%
2022-07-25	0	0.640	0.640	0.650	0.640	0.650	216,000	138,400	0.6407	0.640	0.640	0.650	0.640	0.650	216,000	0.6407	-3.03%
2022-07-22	0	0.660	0.640	0.660	0.650	0.660	259,000	168,380	0.6501	0.660	0.640	0.660	0.650	0.660	259,000	0.6501	0.00%
2022-07-21	0	0.660	0.650	0.660	0.650	0.660	21,000	13,660	0.6505	0.660	0.650	0.660	0.650	0.660	21,000	0.6505	-1.49%
2022-07-20	0	0.670	0.650	0.670	0.650	0.670	268,000	175,490	0.6548	0.670	0.650	0.670	0.650	0.670	268,000	0.6548	0.00%
2022-07-19	0	0.670	0.650	0.670	0.640	0.670	410,000	270,430	0.6596	0.670	0.650	0.670	0.640	0.670	410,000	0.6596	1.52%
2022-07-18	0	0.660	0.640	0.660	0.650	0.660	11,000	7,160	0.6509	0.660	0.640	0.660	0.650	0.660	11,000	0.6509	1.54%
2022-07-15	0	0.650	0.640	0.650	0.650	0.670	288,000	189,950	0.6595	0.650	0.640	0.650	0.650	0.670	288,000	0.6595	-2.99%
2022-07-14	0	0.670	0.660	0.670	0.670	0.680	25,000	16,770	0.6708	0.670	0.660	0.670	0.670	0.680	25,000	0.6708	-1.47%
2022-07-13	0	0.680	0.670	0.680	0.670	0.680	201,000	134,960	0.6714	0.680	0.670	0.680	0.670	0.680	201,000	0.6714	-1.45%
2022-07-12	0	0.690	0.670	0.690	0.670	0.690	8,000	5,490	0.6863	0.690	0.670	0.690	0.670	0.690	8,000	0.6863	0.00%
2022-07-11	0	0.690	0.670	0.690	0.670	0.690	259,000	176,970	0.6833	0.690	0.670	0.690	0.670	0.690	259,000	0.6833	0.00%
2022-07-08	0	0.690	0.670	0.690	0.680	0.690	92,000	63,280	0.6878	0.690	0.670	0.690	0.680	0.690	92,000	0.6878	0.00%
2022-07-07	0	0.690	0.680	0.690	0.670	0.690	1,136,000	773,090	0.6805	0.690	0.680	0.690	0.670	0.690	1,136,000	0.6805	-1.43%
2022-07-06	0	0.700	0.690	0.700	0.690	0.700	107,000	73,850	0.6902	0.700	0.690	0.700	0.690	0.700	107,000	0.6902	0.00%
2022-07-05	0	0.700	0.690	0.700	-	-	0	0	-	0.700	0.690	0.700	-	-	0	-	0.00%
2022-07-04	0	0.700	0.690	0.700	0.690	0.700	96,000	66,290	0.6905	0.700	0.690	0.700	0.690	0.700	96,000	0.6905	0.00%
2022-06-30	0	0.700	0.690	0.700	0.690	0.700	139,000	96,190	0.6920	0.700	0.690	0.700	0.690	0.700	139,000	0.6920	0.00%
2022-06-29	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2022-06-28	0	0.700	0.690	0.700	0.700	0.700	2,000	1,400	0.7000	0.700	0.690	0.700	0.700	0.700	2,000	0.7000	0.00%
2022-06-27	0	0.700	0.690	0.700	0.680	0.700	100,000	69,300	0.6930	0.700	0.690	0.700	0.680	0.700	100,000	0.6930	0.00%
2022-06-24	0	0.700	0.690	0.700	0.680	0.700	38,000	26,200	0.6895	0.700	0.690	0.700	0.680	0.700	38,000	0.6895	2.94%
2022-06-23	0	0.680	0.670	0.690	0.680	0.690	57,000	38,890	0.6823	0.680	0.670	0.690	0.680	0.690	57,000	0.6823	-2.86%
2022-06-22	0	0.700	0.690	0.700	0.690	0.700	62,000	42,800	0.6903	0.700	0.690	0.700	0.690	0.700	62,000	0.6903	0.00%
2022-06-21	0	0.700	0.690	0.700	0.690	0.700	41,000	28,330	0.6910	0.700	0.690	0.700	0.690	0.700	41,000	0.6910	0.00%
2022-06-20	0	0.700	0.690	0.700	0.690	0.700	331,000	231,410	0.6991	0.700	0.690	0.700	0.690	0.700	331,000	0.6991	0.00%
2022-06-17	0	0.700	0.700	0.710	0.700	0.710	418,000	292,620	0.7000	0.700	0.700	0.710	0.700	0.710	418,000	0.7000	0.00%
2022-06-16	0	0.700	0.690	0.700	0.700	0.710	124,000	86,810	0.7001	0.700	0.690	0.700	0.700	0.710	124,000	0.7001	-1.41%
2022-06-15	0	0.710	0.700	0.710	0.700	0.710	402,000	281,430	0.7001	0.710	0.700	0.710	0.700	0.710	402,000	0.7001	1.43%
2022-06-14	0	0.700	0.690	0.700	0.700	0.710	203,000	142,110	0.7000	0.700	0.690	0.700	0.700	0.710	203,000	0.7000	0.00%
2022-06-13	0	0.700	0.690	0.700	0.690	0.700	202,000	140,910	0.6976	0.700	0.690	0.700	0.690	0.700	202,000	0.6976	-1.41%
2022-06-10	0	0.710	0.700	0.710	0.700	0.710	21,000	14,710	0.7005	0.710	0.700	0.710	0.700	0.710	21,000	0.7005	0.00%
2022-06-09	0	0.710	0.700	0.710	0.700	0.710	78,000	54,630	0.7004	0.710	0.700	0.710	0.700	0.710	78,000	0.7004	1.43%
2022-06-08	0	0.700	0.700	0.710	0.700	0.710	153,000	107,120	0.7001	0.700	0.700	0.710	0.700	0.710	153,000	0.7001	0.00%
2022-06-07	0	0.700	0.700	0.710	0.700	0.710	33,000	23,130	0.7009	0.700	0.700	0.710	0.700	0.710	33,000	0.7009	-1.41%
2022-06-06	0	0.710	0.700	0.710	0.690	0.710	99,000	69,250	0.6995	0.710	0.700	0.710	0.690	0.710	99,000	0.6995	0.00%
2022-06-02	0	0.710	0.690	0.710	0.700	0.710	55,000	38,550	0.7009	0.710	0.690	0.710	0.700	0.710	55,000	0.7009	0.00%
2022-06-01	0	0.710	0.690	0.710	0.690	0.710	426,000	297,430	0.6982	0.710	0.690	0.710	0.690	0.710	426,000	0.6982	2.90%
2022-05-31	0	0.690	0.690	0.700	0.680	0.700	159,000	109,530	0.6889	0.690	0.690	0.700	0.680	0.700	159,000	0.6889	-1.43%
2022-05-30	0	0.700	0.690	0.700	0.700	0.700	103,000	72,100	0.7000	0.700	0.690	0.700	0.700	0.700	103,000	0.7000	0.00%
2022-05-27	0	0.700	0.690	0.700	0.690	0.700	78,000	53,860	0.6905	0.700	0.690	0.700	0.690	0.700	78,000	0.6905	1.45%
2022-05-26	0	0.690	0.680	0.690	0.680	0.700	17,000	11,850	0.6971	0.690	0.680	0.690	0.680	0.700	17,000	0.6971	0.00%
2022-05-25	0	0.690	0.680	0.690	-	-	0	0	-	0.690	0.680	0.690	-	-	0	-	0.00%
2022-05-24	0	0.690	0.680	0.690	0.690	0.700	538,000	375,390	0.6978	0.690	0.680	0.690	0.690	0.700	538,000	0.6978	-1.43%
2022-05-23	0	0.700	0.700	0.720	0.700	0.710	1,064,000	748,710	0.7037	0.700	0.700	0.720	0.700	0.710	1,064,000	0.7037	-2.78%
2022-05-20	0	0.720	0.700	0.720	0.700	0.720	1,443,000	1,014,530	0.7031	0.720	0.700	0.720	0.700	0.720	1,443,000	0.7031	1.41%
2022-05-19	0	0.710	0.690	0.710	0.690	0.710	632,000	440,760	0.6974	0.710	0.690	0.710	0.690	0.710	632,000	0.6974	0.00%
2022-05-18	0	0.710	0.700	0.710	0.690	0.710	1,670,000	1,161,620	0.6956	0.710	0.700	0.710	0.690	0.710	1,670,000	0.6956	0.00%
2022-05-17	0	0.710	0.690	0.710	0.690	0.710	563,000	393,590	0.6991	0.710	0.690	0.710	0.690	0.710	563,000	0.6991	0.00%
2022-05-16	0	0.710	0.700	0.710	0.700	0.710	421,000	294,840	0.7003	0.710	0.700	0.710	0.700	0.710	421,000	0.7003	0.00%
2022-05-13	0	0.710	0.690	0.710	0.710	0.710	2,000	1,420	0.7100	0.710	0.690	0.710	0.710	0.710	2,000	0.7100	0.00%
2022-05-12	0	0.710	0.680	0.710	0.680	0.710	736,000	508,710	0.6912	0.710	0.680	0.710	0.680	0.710	736,000	0.6912	0.00%
2022-05-11	0	0.710	0.690	0.710	0.690	0.710	446,000	312,020	0.6996	0.710	0.690	0.710	0.690	0.710	446,000	0.6996	1.43%
2022-05-10	0	0.700	0.680	0.700	0.680	0.700	325,000	222,520	0.6847	0.700	0.680	0.700	0.680	0.700	325,000	0.6847	0.00%
2022-05-06	0	0.700	0.680	0.700	0.670	0.700	745,000	507,690	0.6815	0.700	0.680	0.700	0.670	0.700	745,000	0.6815	-1.41%
2022-05-05	0	0.710	0.680	0.710	0.680	0.710	88,000	61,680	0.7009	0.710	0.680	0.710	0.680	0.710	88,000	0.7009	0.00%
2022-05-04	0	0.710	0.680	0.710	0.700	0.710	92,000	64,480	0.7009	0.710	0.680	0.710	0.700	0.710	92,000	0.7009	1.43%
2022-05-03	0	0.700	0.680	0.700	0.700	0.700	100,000	70,000	0.7000	0.700	0.680	0.700	0.700	0.700	100,000	0.7000	0.00%
2022-04-29	0	0.700	0.690	0.700	0.680	0.700	276,000	189,410	0.6863	0.700	0.690	0.700	0.680	0.700	276,000	0.6863	4.48%
2022-04-28	0	0.670	0.670	0.690	0.670	0.690	225,000	152,870	0.6794	0.670	0.670	0.690	0.670	0.690	225,000	0.6794	-4.29%
2022-04-27	0	0.700	0.690	0.700	0.680	0.700	641,000	442,330	0.6901	0.700	0.690	0.700	0.680	0.700	641,000	0.6901	0.00%
2022-04-26	0	0.700	0.680	0.700	0.670	0.700	190,000	130,430	0.6865	0.700	0.680	0.700	0.670	0.700	190,000	0.6865	1.45%
2022-04-25	0	0.690	0.680	0.690	0.680	0.690	704,000	482,140	0.6849	0.690	0.680	0.690	0.680	0.690	704,000	0.6849	-1.43%
2022-04-22	0	0.700	0.690	0.700	0.680	0.700	438,000	299,580	0.6840	0.700	0.690	0.700	0.680	0.700	438,000	0.6840	0.00%
2022-04-21	0	0.700	0.680	0.700	0.680	0.700	442,000	303,120	0.6858	0.700	0.680	0.700	0.680	0.700	442,000	0.6858	0.00%
2022-04-20	0	0.700	0.680	0.700	0.680	0.700	261,000	180,490	0.6915	0.700	0.680	0.700	0.680	0.700	261,000	0.6915	0.00%
2022-04-19	0	0.700	0.700	0.710	0.690	0.710	250,000	173,420	0.6937	0.700	0.700	0.710	0.690	0.710	250,000	0.6937	-1.41%
2022-04-14	0	0.710	0.700	0.710	0.700	0.710	211,000	147,730	0.7001	0.710	0.700	0.710	0.700	0.710	211,000	0.7001	1.43%
2022-04-13	0	0.700	0.680	0.700	0.700	0.700	2,000	1,400	0.7000	0.700	0.680	0.700	0.700	0.700	2,000	0.7000	1.45%
2022-04-12	0	0.690	0.680	0.690	0.670	0.690	238,000	161,640	0.6792	0.690	0.680	0.690	0.670	0.690	238,000	0.6792	-1.43%
2022-04-11	0	0.700	0.680	0.700	0.670	0.700	563,000	385,860	0.6854	0.700	0.680	0.700	0.670	0.700	563,000	0.6854	0.00%
2022-04-08	0	0.700	0.690	0.700	0.690	0.700	47,000	32,470	0.6909	0.700	0.690	0.700	0.690	0.700	47,000	0.6909	0.00%
2022-04-07	0	0.700	0.690	0.700	0.690	0.700	45,000	31,100	0.6911	0.700	0.690	0.700	0.690	0.700	45,000	0.6911	0.00%
2022-04-06	0	0.700	0.690	0.700	0.690	0.700	32,000	22,150	0.6922	0.700	0.690	0.700	0.690	0.700	32,000	0.6922	0.00%
2022-04-04	0	0.700	0.680	0.700	0.690	0.710	312,000	216,770	0.6948	0.700	0.680	0.700	0.690	0.710	312,000	0.6948	0.00%
2022-04-01	0	0.700	0.690	0.700	0.690	0.700	37,000	25,700	0.6946	0.700	0.690	0.700	0.690	0.700	37,000	0.6946	0.00%
2022-03-31	0	0.700	0.690	0.700	0.690	0.700	26,000	18,050	0.6942	0.700	0.690	0.700	0.690	0.700	26,000	0.6942	0.00%
2022-03-30	0	0.700	0.690	0.700	0.680	0.710	767,000	531,700	0.6932	0.700	0.690	0.700	0.680	0.710	767,000	0.6932	1.45%
2022-03-29	0	0.690	0.680	0.690	0.680	0.710	1,051,000	728,020	0.6927	0.690	0.680	0.690	0.680	0.710	1,051,000	0.6927	-4.17%
2022-03-28	0	0.720	0.710	0.720	0.700	0.740	318,000	226,150	0.7112	0.720	0.710	0.720	0.700	0.740	318,000	0.7112	0.00%
2022-03-25	0	0.720	0.690	0.720	0.700	0.740	1,080,000	760,060	0.7038	0.720	0.690	0.720	0.700	0.740	1,080,000	0.7038	-2.70%
2022-03-24	0	0.740	0.710	0.740	0.730	0.750	256,000	187,850	0.7338	0.740	0.710	0.740	0.730	0.750	256,000	0.7338	1.37%
2022-03-23	0	0.730	0.710	0.730	0.700	0.730	487,000	345,160	0.7087	0.730	0.710	0.730	0.700	0.730	487,000	0.7087	5.80%
2022-03-22	0	0.690	0.690	0.720	0.670	0.720	1,968,000	1,411,090	0.7170	0.690	0.690	0.720	0.670	0.720	1,968,000	0.7170	-5.48%
2022-03-21	0	0.730	0.700	0.730	0.700	0.730	2,066,000	1,447,860	0.7008	0.730	0.700	0.730	0.700	0.730	2,066,000	0.7008	2.82%
2022-03-18	0	0.710	0.690	0.710	0.710	0.720	165,000	117,180	0.7102	0.710	0.690	0.710	0.710	0.720	165,000	0.7102	0.00%
2022-03-17	0	0.710	0.700	0.710	0.700	0.720	116,000	81,900	0.7060	0.710	0.700	0.710	0.700	0.720	116,000	0.7060	0.00%
2022-03-16	0	0.710	0.690	0.710	0.650	0.720	1,251,000	855,150	0.6836	0.710	0.690	0.710	0.650	0.720	1,251,000	0.6836	5.97%
2022-03-15	0	0.670	0.650	0.670	0.640	0.720	726,000	500,390	0.6892	0.670	0.650	0.670	0.640	0.720	726,000	0.6892	-9.46%
2022-03-14	0	0.740	0.720	0.740	0.720	0.740	626,000	459,510	0.7340	0.740	0.720	0.740	0.720	0.740	626,000	0.7340	-1.33%
2022-03-11	0	0.750	0.730	0.750	0.720	0.750	459,000	337,060	0.7343	0.750	0.730	0.750	0.720	0.750	459,000	0.7343	-1.32%
2022-03-10	0	0.760	0.750	0.760	0.740	0.760	560,000	417,770	0.7460	0.760	0.750	0.760	0.740	0.760	560,000	0.7460	0.00%
2022-03-09	0	0.760	0.730	0.760	0.730	0.760	500,000	372,240	0.7445	0.760	0.730	0.760	0.730	0.760	500,000	0.7445	-1.30%
2022-03-08	0	0.770	0.750	0.770	0.750	0.770	81,000	61,350	0.7574	0.770	0.750	0.770	0.750	0.770	81,000	0.7574	-1.28%
2022-03-07	0	0.780	0.750	0.780	0.730	0.780	282,000	211,660	0.7506	0.780	0.750	0.780	0.730	0.780	282,000	0.7506	-1.27%
2022-03-04	0	0.790	0.750	0.790	0.750	0.790	153,000	117,510	0.7680	0.790	0.750	0.790	0.750	0.790	153,000	0.7680	0.00%
2022-03-03	0	0.790	0.750	0.790	0.750	0.790	95,000	72,340	0.7615	0.790	0.750	0.790	0.750	0.790	95,000	0.7615	1.28%
2022-03-02	0	0.780	0.760	0.780	0.780	0.780	10,000	7,800	0.7800	0.780	0.760	0.780	0.780	0.780	10,000	0.7800	-1.27%
2022-03-01	0	0.790	0.770	0.790	0.750	0.790	526,000	403,120	0.7664	0.790	0.770	0.790	0.750	0.790	526,000	0.7664	0.00%
2022-02-28	0	0.790	0.780	0.790	0.770	0.800	97,000	76,420	0.7878	0.790	0.780	0.790	0.770	0.800	97,000	0.7878	-1.25%
2022-02-25	0	0.800	0.760	0.800	0.800	0.800	1,000	800	0.8000	0.800	0.760	0.800	0.800	0.800	1,000	0.8000	0.00%
2022-02-24	0	0.800	0.800	0.810	0.760	0.810	470,000	369,900	0.7870	0.800	0.800	0.810	0.760	0.810	470,000	0.7870	0.00%
2022-02-23	0	0.800	0.770	0.800	0.800	0.810	53,000	42,430	0.8006	0.800	0.770	0.800	0.800	0.810	53,000	0.8006	0.00%
2022-02-22	0	0.800	0.770	0.800	0.770	0.800	325,000	258,310	0.7948	0.800	0.770	0.800	0.770	0.800	325,000	0.7948	0.00%
2022-02-21	0	0.800	0.770	0.800	0.800	0.800	14,000	11,200	0.8000	0.800	0.770	0.800	0.800	0.800	14,000	0.8000	0.00%
2022-02-18	0	0.800	0.780	0.800	0.800	0.810	23,000	18,420	0.8009	0.800	0.780	0.800	0.800	0.810	23,000	0.8009	0.00%
2022-02-17	0	0.800	0.780	0.800	0.780	0.830	138,000	108,950	0.7895	0.800	0.780	0.800	0.780	0.830	138,000	0.7895	-1.23%
2022-02-16	0	0.810	0.800	0.810	0.740	0.880	1,534,000	1,241,570	0.8094	0.810	0.800	0.810	0.740	0.880	1,534,000	0.8094	2.53%
2022-02-15	0	0.790	0.770	0.790	0.750	0.790	737,000	567,150	0.7695	0.790	0.770	0.790	0.750	0.790	737,000	0.7695	1.28%
2022-02-14	0	0.780	0.750	0.780	-	-	0	0	-	0.780	0.750	0.780	-	-	0	-	0.00%
2022-02-11	0	0.780	0.780	0.790	0.780	0.780	17,000	13,260	0.7800	0.780	0.780	0.790	0.780	0.780	17,000	0.7800	2.63%
2022-02-10	0	0.760	0.760	0.790	0.760	0.770	203,000	155,850	0.7677	0.760	0.760	0.790	0.760	0.770	203,000	0.7677	0.00%
2022-02-09	0	0.760	0.760	0.790	0.760	0.760	1,000	760	0.7600	0.760	0.760	0.790	0.760	0.760	1,000	0.7600	0.00%
2022-02-08	0	0.760	0.760	0.790	0.760	0.760	1,000	760	0.7600	0.760	0.760	0.790	0.760	0.760	1,000	0.7600	-1.30%
2022-02-07	0	0.770	0.770	0.800	-	-	0	0	-	0.770	0.770	0.800	-	-	0	-	0.00%
2022-02-04	0	0.770	0.770	0.790	0.770	0.770	15,000	11,550	0.7700	0.770	0.770	0.790	0.770	0.770	15,000	0.7700	1.32%
2022-01-31	0	0.760	0.760	0.810	0.760	0.760	4,000	3,040	0.7600	0.760	0.760	0.810	0.760	0.760	4,000	0.7600	0.00%
2022-01-28	0	0.760	0.760	0.800	0.760	0.810	56,000	45,040	0.8043	0.760	0.760	0.800	0.760	0.810	56,000	0.8043	-5.00%
2022-01-27	0	0.800	0.760	0.770	0.800	0.830	361,000	291,700	0.8080	0.800	0.760	0.770	0.800	0.830	361,000	0.8080	2.56%
2022-01-26	0	0.780	0.760	0.780	0.790	0.790	25,000	19,750	0.7900	0.780	0.760	0.780	0.790	0.790	25,000	0.7900	2.63%
2022-01-25	0	0.760	0.760	0.770	0.760	0.800	153,000	118,060	0.7716	0.760	0.760	0.770	0.760	0.800	153,000	0.7716	-2.56%
2022-01-24	0	0.780	0.770	0.780	0.780	0.800	7,000	5,540	0.7914	0.780	0.770	0.780	0.780	0.800	7,000	0.7914	-2.50%
2022-01-21	0	0.800	0.800	0.810	0.780	0.800	163,000	129,760	0.7961	0.800	0.800	0.810	0.780	0.800	163,000	0.7961	1.27%
2022-01-20	0	0.790	0.790	0.800	0.790	0.800	379,000	302,600	0.7984	0.790	0.790	0.800	0.790	0.800	379,000	0.7984	0.00%
2022-01-19	0	0.790	0.780	0.790	0.780	0.790	46,000	36,040	0.7835	0.790	0.780	0.790	0.780	0.790	46,000	0.7835	0.00%
2022-01-18	0	0.790	0.790	0.810	0.790	0.810	157,000	124,050	0.7901	0.790	0.790	0.810	0.790	0.810	157,000	0.7901	-2.47%
2022-01-17	0	0.810	0.800	0.810	0.790	0.820	10,000	7,960	0.7960	0.810	0.800	0.810	0.790	0.820	10,000	0.7960	0.00%
2022-01-14	0	0.810	0.780	0.810	0.790	0.810	324,000	256,440	0.7915	0.810	0.780	0.810	0.790	0.810	324,000	0.7915	-1.22%
2022-01-13	0	0.820	0.800	0.820	0.800	0.820	209,000	167,240	0.8002	0.820	0.800	0.820	0.800	0.820	209,000	0.8002	2.50%
2022-01-12	0	0.800	0.800	0.810	0.800	0.820	1,150,000	921,520	0.8013	0.800	0.800	0.810	0.800	0.820	1,150,000	0.8013	-2.44%
2022-01-11	0	0.820	0.800	0.820	0.800	0.820	23,000	18,570	0.8074	0.820	0.800	0.820	0.800	0.820	23,000	0.8074	3.80%
2022-01-10	0	0.790	0.790	0.810	0.740	0.810	1,545,000	1,236,930	0.8006	0.790	0.790	0.810	0.740	0.810	1,545,000	0.8006	2.60%
2022-01-07	0	0.770	0.750	0.780	0.750	0.770	59,000	44,640	0.7566	0.770	0.750	0.780	0.750	0.770	59,000	0.7566	1.32%
2022-01-06	0	0.760	0.730	0.760	0.700	0.760	322,000	234,090	0.7270	0.760	0.730	0.760	0.700	0.760	322,000	0.7270	-1.30%
2022-01-05	0	0.770	0.760	0.770	0.770	0.790	440,000	341,020	0.7750	0.770	0.760	0.770	0.770	0.790	440,000	0.7750	-1.28%
2022-01-04	0	0.780	0.780	0.800	0.780	0.810	332,000	266,540	0.8028	0.780	0.780	0.800	0.780	0.810	332,000	0.8028	-3.70%
2022-01-03	0	0.810	0.810	0.820	0.790	0.820	463,000	369,920	0.7990	0.810	0.810	0.820	0.790	0.820	463,000	0.7990	2.53%
2021-12-31	0	0.790	0.780	0.790	0.780	0.810	465,000	368,830	0.7932	0.790	0.780	0.790	0.780	0.810	465,000	0.7932	0.00%
2021-12-30	0	0.790	0.780	0.790	0.770	0.790	51,000	39,710	0.7786	0.790	0.780	0.790	0.770	0.790	51,000	0.7786	1.28%
2021-12-29	0	0.780	0.780	0.800	0.760	0.800	237,000	183,300	0.7734	0.780	0.780	0.800	0.760	0.800	237,000	0.7734	-2.50%
2021-12-28	0	0.800	0.770	0.800	0.780	0.800	13,000	10,200	0.7846	0.800	0.770	0.800	0.780	0.800	13,000	0.7846	2.56%
2021-12-24	0	0.780	0.750	0.780	0.760	0.780	243,000	185,910	0.7651	0.780	0.750	0.780	0.760	0.780	243,000	0.7651	0.00%
2021-12-23	0	0.780	0.760	0.780	0.750	0.790	260,000	202,270	0.7780	0.780	0.760	0.780	0.750	0.790	260,000	0.7780	2.63%
2021-12-22	0	0.760	0.750	0.760	0.740	0.770	609,000	457,740	0.7516	0.760	0.750	0.760	0.740	0.770	609,000	0.7516	4.11%
2021-12-21	0	0.730	0.730	0.750	0.730	0.740	152,000	111,280	0.7321	0.730	0.730	0.750	0.730	0.740	152,000	0.7321	0.00%
2021-12-20	0	0.730	0.730	0.750	0.720	0.770	171,000	125,700	0.7351	0.730	0.730	0.750	0.720	0.770	171,000	0.7351	-2.67%
2021-12-17	0	0.750	0.730	0.750	0.740	0.750	84,000	62,500	0.7440	0.750	0.730	0.750	0.740	0.750	84,000	0.7440	0.00%
2021-12-16	0	0.750	0.730	0.750	0.730	0.750	69,000	50,410	0.7306	0.750	0.730	0.750	0.730	0.750	69,000	0.7306	2.74%
2021-12-15	0	0.730	0.730	0.740	0.730	0.740	149,000	108,890	0.7308	0.730	0.730	0.740	0.730	0.740	149,000	0.7308	0.00%
2021-12-14	0	0.730	0.710	0.740	0.720	0.740	685,000	500,290	0.7304	0.730	0.710	0.740	0.720	0.740	685,000	0.7304	-1.35%
2021-12-13	0	0.740	0.740	0.760	0.730	0.760	94,000	70,340	0.7483	0.740	0.740	0.760	0.730	0.760	94,000	0.7483	-1.33%
2021-12-10	0	0.750	0.740	0.750	0.720	0.760	549,000	403,670	0.7353	0.750	0.740	0.750	0.720	0.760	549,000	0.7353	2.74%
2021-12-09	0	0.730	0.730	0.760	0.730	0.760	648,000	480,940	0.7422	0.730	0.730	0.760	0.730	0.760	648,000	0.7422	0.00%
2021-12-08	0	0.730	0.730	0.750	0.720	0.750	42,000	30,960	0.7371	0.730	0.730	0.750	0.720	0.750	42,000	0.7371	-1.35%
2021-12-07	0	0.740	0.740	0.760	0.740	0.770	410,000	308,860	0.7533	0.740	0.740	0.760	0.740	0.770	410,000	0.7533	-2.63%
2021-12-06	0	0.760	0.720	0.760	0.760	0.760	5,000	3,800	0.7600	0.760	0.720	0.760	0.760	0.760	5,000	0.7600	0.00%
2021-12-03	0	0.760	0.740	0.760	0.740	0.760	352,000	266,710	0.7577	0.760	0.740	0.760	0.740	0.760	352,000	0.7577	0.00%
2021-12-02	0	0.760	0.730	0.760	0.700	0.760	522,000	383,640	0.7349	0.760	0.730	0.760	0.700	0.760	522,000	0.7349	5.56%
2021-12-01	0	0.720	0.710	0.720	0.710	0.730	939,000	674,030	0.7178	0.720	0.710	0.720	0.710	0.730	939,000	0.7178	-1.37%
2021-11-30	0	0.730	0.720	0.740	0.720	0.730	352,000	256,360	0.7283	0.730	0.720	0.740	0.720	0.730	352,000	0.7283	0.00%
2021-11-29	0	0.730	0.730	0.750	0.720	0.750	335,000	244,700	0.7304	0.730	0.730	0.750	0.720	0.750	335,000	0.7304	1.39%
2021-11-26	0	0.720	0.710	0.730	0.720	0.750	407,000	297,830	0.7318	0.720	0.710	0.730	0.720	0.750	407,000	0.7318	-4.00%
2021-11-25	0	0.750	0.740	0.760	0.750	0.750	957,000	717,750	0.7500	0.750	0.740	0.760	0.750	0.750	957,000	0.7500	0.00%
2021-11-24	0	0.750	0.740	0.750	0.740	0.750	105,000	77,730	0.7403	0.750	0.740	0.750	0.740	0.750	105,000	0.7403	2.74%
2021-11-23	0	0.730	0.730	0.740	0.720	0.740	138,000	99,660	0.7222	0.730	0.730	0.740	0.720	0.740	138,000	0.7222	-1.35%
2021-11-22	0	0.740	0.730	0.740	0.730	0.740	383,000	280,690	0.7329	0.740	0.730	0.740	0.730	0.740	383,000	0.7329	1.37%
2021-11-19	0	0.730	0.710	0.730	0.700	0.720	169,000	119,870	0.7093	0.730	0.710	0.730	0.700	0.720	169,000	0.7093	1.39%
2021-11-18	0	0.720	0.700	0.720	0.710	0.720	1,768,000	1,256,330	0.7106	0.720	0.700	0.720	0.710	0.720	1,768,000	0.7106	0.00%
2021-11-17	0	0.720	0.700	0.720	0.700	0.720	2,296,000	1,631,030	0.7104	0.720	0.700	0.720	0.700	0.720	2,296,000	0.7104	0.00%
2021-11-16	0	0.720	0.700	0.720	0.710	0.730	432,000	306,800	0.7102	0.720	0.700	0.720	0.710	0.730	432,000	0.7102	-1.37%
2021-11-15	0	0.730	0.710	0.730	0.710	0.730	74,000	52,820	0.7138	0.730	0.710	0.730	0.710	0.730	74,000	0.7138	0.00%
2021-11-12	0	0.730	0.710	0.730	0.700	0.740	1,252,000	896,080	0.7157	0.730	0.710	0.730	0.700	0.740	1,252,000	0.7157	-1.35%
2021-11-11	0	0.740	0.720	0.740	0.710	0.740	1,741,000	1,255,080	0.7209	0.740	0.720	0.740	0.710	0.740	1,741,000	0.7209	1.37%
2021-11-10	0	0.730	0.730	0.750	0.730	0.750	352,000	261,000	0.7415	0.730	0.730	0.750	0.730	0.750	352,000	0.7415	-3.95%
2021-11-09	0	0.760	0.740	0.760	0.740	0.760	52,000	38,520	0.7408	0.760	0.740	0.760	0.740	0.760	52,000	0.7408	2.70%
2021-11-08	0	0.740	0.740	0.750	0.740	0.760	105,000	78,760	0.7501	0.740	0.740	0.750	0.740	0.760	105,000	0.7501	0.00%
2021-11-05	0	0.740	0.740	0.770	0.730	0.800	659,000	491,000	0.7451	0.740	0.740	0.770	0.730	0.800	659,000	0.7451	-6.33%
2021-11-04	0	0.790	0.760	0.790	0.760	0.800	138,000	105,970	0.7679	0.790	0.760	0.790	0.760	0.800	138,000	0.7679	1.28%
2021-11-03	0	0.780	0.770	0.780	0.740	0.780	170,000	129,560	0.7621	0.780	0.770	0.780	0.740	0.780	170,000	0.7621	5.41%
2021-11-02	0	0.740	0.740	0.760	0.740	0.780	485,000	371,820	0.7666	0.740	0.740	0.760	0.740	0.780	485,000	0.7666	-1.33%
2021-11-01	0	0.750	0.750	0.780	0.750	0.810	1,645,000	1,259,650	0.7657	0.750	0.750	0.780	0.750	0.810	1,645,000	0.7657	-8.54%
2021-10-29	0	0.820	0.820	0.830	0.800	0.830	283,000	232,180	0.8204	0.820	0.820	0.830	0.800	0.830	283,000	0.8204	0.00%
2021-10-28	0	0.820	0.800	0.820	0.820	0.820	398,000	326,360	0.8200	0.820	0.800	0.820	0.820	0.820	398,000	0.8200	0.00%
2021-10-27	0	0.820	0.800	0.820	0.780	0.810	613,000	487,620	0.7955	0.820	0.800	0.820	0.780	0.810	613,000	0.7955	0.00%
2021-10-26	0	0.820	0.810	0.830	0.800	0.840	906,000	736,480	0.8129	0.820	0.810	0.830	0.800	0.840	906,000	0.8129	-2.38%
2021-10-25	0	0.840	0.820	0.840	0.820	0.840	194,000	160,660	0.8281	0.840	0.820	0.840	0.820	0.840	194,000	0.8281	1.20%
2021-10-22	0	0.830	0.830	0.840	0.820	0.840	391,000	324,560	0.8301	0.830	0.830	0.840	0.820	0.840	391,000	0.8301	0.00%
2021-10-21	0	0.830	0.830	0.840	0.820	0.870	1,247,000	1,042,510	0.8360	0.830	0.830	0.840	0.820	0.870	1,247,000	0.8360	-1.19%
2021-10-20	0	0.840	0.840	0.860	0.840	0.900	1,369,000	1,168,100	0.8533	0.840	0.840	0.860	0.840	0.900	1,369,000	0.8533	-5.62%
2021-10-19	0	0.890	0.870	0.890	0.860	0.910	1,197,000	1,053,560	0.8802	0.890	0.870	0.890	0.860	0.910	1,197,000	0.8802	2.30%
2021-10-18	0	0.870	0.860	0.870	0.820	0.890	2,759,000	2,327,370	0.8436	0.870	0.860	0.870	0.820	0.890	2,759,000	0.8436	-2.25%
2021-10-15	0	0.890	0.870	0.890	0.860	0.930	1,528,000	1,339,420	0.8766	0.890	0.870	0.890	0.860	0.930	1,528,000	0.8766	1.14%
2021-10-12	0	0.880	0.860	0.880	0.850	0.930	2,030,000	1,799,270	0.8863	0.880	0.860	0.880	0.850	0.930	2,030,000	0.8863	0.00%
2021-10-11	0	0.880	0.880	0.890	0.880	0.950	3,421,000	3,128,140	0.9144	0.880	0.880	0.890	0.880	0.950	3,421,000	0.9144	-6.38%
2021-10-08	0	0.940	0.930	0.940	0.910	1.020	6,288,000	5,913,280	0.9404	0.940	0.930	0.940	0.910	1.020	6,288,000	0.9404	-6.00%
2021-10-07	0	1.000	1.000	1.020	0.990	1.060	24,700,000	25,313,620	1.0248	1.000	1.000	1.020	0.990	1.060	24,700,000	1.0248	1.01%
2021-10-06	0	0.990	0.980	0.990	0.860	0.990	13,597,000	12,816,320	0.9426	0.990	0.980	0.990	0.860	0.990	13,597,000	0.9426	16.47%
2021-10-05	0	0.850	0.850	0.860	0.840	0.870	1,909,000	1,626,160	0.8518	0.850	0.850	0.860	0.840	0.870	1,909,000	0.8518	-5.56%
2021-10-04	0	0.900	0.890	0.900	0.850	0.910	2,354,000	2,054,400	0.8727	0.900	0.890	0.900	0.850	0.910	2,354,000	0.8727	3.45%
2021-09-30	0	0.870	0.850	0.870	0.850	0.890	630,000	549,200	0.8717	0.870	0.850	0.870	0.850	0.890	630,000	0.8717	-1.14%
2021-09-29	0	0.880	0.850	0.880	0.850	0.920	1,633,000	1,412,370	0.8649	0.880	0.850	0.880	0.850	0.920	1,633,000	0.8649	-5.38%
2021-09-28	0	0.930	0.890	0.930	0.850	0.940	1,374,000	1,237,450	0.9006	0.930	0.890	0.930	0.850	0.940	1,374,000	0.9006	3.33%
2021-09-27	0	0.900	0.890	0.900	0.890	1.010	2,805,000	2,689,190	0.9587	0.900	0.890	0.900	0.890	1.010	2,805,000	0.9587	-5.26%
2021-09-24	0	0.950	0.940	0.950	0.880	1.030	14,165,000	13,824,710	0.9760	0.950	0.940	0.950	0.880	1.030	14,165,000	0.9760	5.56%
2021-09-23	0	0.900	0.890	0.900	0.850	0.900	2,022,000	1,768,620	0.8747	0.900	0.890	0.900	0.850	0.900	2,022,000	0.8747	4.65%
2021-09-21	0	0.860	0.830	0.860	0.820	0.870	736,000	622,750	0.8461	0.860	0.830	0.860	0.820	0.870	736,000	0.8461	-2.27%
2021-09-20	0	0.880	0.850	0.880	0.880	0.910	9,000	8,110	0.9011	0.880	0.850	0.880	0.880	0.910	9,000	0.9011	0.00%
2021-09-17	0	0.880	0.870	0.880	0.810	0.880	414,000	354,890	0.8572	0.880	0.870	0.880	0.810	0.880	414,000	0.8572	2.33%
2021-09-16	0	0.860	0.830	0.860	0.830	0.920	1,161,000	1,009,800	0.8698	0.860	0.830	0.860	0.830	0.920	1,161,000	0.8698	-5.49%
2021-09-15	0	0.910	0.900	0.910	0.860	0.930	2,176,000	1,951,600	0.8969	0.910	0.900	0.910	0.860	0.930	2,176,000	0.8969	3.41%
2021-09-14	0	0.880	0.850	0.880	0.850	0.900	336,000	292,660	0.8710	0.880	0.850	0.880	0.850	0.900	336,000	0.8710	0.00%
2021-09-13	0	0.880	0.850	0.880	0.850	0.880	704,000	616,330	0.8755	0.880	0.850	0.880	0.850	0.880	704,000	0.8755	0.00%
2021-09-10	0	0.880	0.850	0.880	-	-	0	0	-	0.880	0.850	0.880	-	-	0	-	0.00%
2021-09-09	0	0.880	0.880	0.890	0.830	0.900	1,157,000	995,440	0.8604	0.880	0.880	0.890	0.830	0.900	1,157,000	0.8604	1.15%
2021-09-08	0	0.870	0.870	0.880	0.860	0.910	491,000	430,530	0.8768	0.870	0.870	0.880	0.860	0.910	491,000	0.8768	-4.40%
2021-09-07	0	0.910	0.910	0.920	0.910	0.980	1,486,000	1,414,980	0.9522	0.910	0.910	0.920	0.910	0.980	1,486,000	0.9522	-3.19%
2021-09-06	0	0.940	0.930	0.940	0.910	0.950	2,361,000	2,199,380	0.9315	0.940	0.930	0.940	0.910	0.950	2,361,000	0.9315	3.30%
2021-09-03	0	0.910	0.900	0.910	0.820	0.920	7,920,000	7,055,630	0.8909	0.910	0.900	0.910	0.820	0.920	7,920,000	0.8909	10.98%
2021-09-02	0	0.820	0.800	0.820	0.800	0.820	1,569,000	1,264,430	0.8059	0.820	0.800	0.820	0.800	0.820	1,569,000	0.8059	2.50%
2021-09-01	0	0.800	0.800	0.810	0.780	0.800	576,000	459,180	0.7972	0.800	0.800	0.810	0.780	0.800	576,000	0.7972	1.27%
2021-08-31	0	0.790	0.790	0.800	0.770	0.810	374,000	299,190	0.8000	0.790	0.790	0.800	0.770	0.810	374,000	0.8000	1.28%
2021-08-30	0	0.780	0.780	0.790	0.780	0.810	784,000	625,630	0.7980	0.780	0.780	0.790	0.780	0.810	784,000	0.7980	-3.70%
2021-08-27	0	0.810	0.800	0.810	0.790	0.830	1,712,000	1,370,350	0.8004	0.810	0.800	0.810	0.790	0.830	1,712,000	0.8004	0.00%
2021-08-26	0	0.810	0.800	0.810	0.790	0.840	6,086,000	4,930,310	0.8101	0.810	0.800	0.810	0.790	0.840	6,086,000	0.8101	3.85%
2021-08-25	0	0.780	0.780	0.790	0.750	0.790	2,179,000	1,673,840	0.7682	0.780	0.780	0.790	0.750	0.790	2,179,000	0.7682	4.00%
2021-08-24	0	0.750	0.750	0.760	0.740	0.750	1,772,000	1,314,970	0.7421	0.750	0.750	0.760	0.740	0.750	1,772,000	0.7421	4.17%
2021-08-23	0	0.720	0.720	0.730	0.710	0.730	1,062,000	764,660	0.7200	0.720	0.720	0.730	0.710	0.730	1,062,000	0.7200	0.00%
2021-08-20	0	0.720	0.720	0.730	0.700	0.720	1,360,000	963,240	0.7083	0.720	0.720	0.730	0.700	0.720	1,360,000	0.7083	0.00%
2021-08-19	0	0.720	0.710	0.730	0.710	0.730	359,000	258,200	0.7192	0.720	0.710	0.730	0.710	0.730	359,000	0.7192	0.00%
2021-08-18	0	0.720	0.700	0.730	0.710	0.720	243,000	174,700	0.7189	0.720	0.700	0.730	0.710	0.720	243,000	0.7189	2.86%
2021-08-17	0	0.700	0.690	0.710	0.700	0.710	73,000	51,130	0.7004	0.700	0.690	0.710	0.700	0.710	73,000	0.7004	0.00%
2021-08-16	0	0.700	0.690	0.710	0.680	0.720	853,000	597,540	0.7005	0.700	0.690	0.710	0.680	0.720	853,000	0.7005	-4.11%
2021-08-13	0	0.730	0.720	0.730	0.720	0.740	2,043,000	1,500,040	0.7342	0.730	0.720	0.730	0.720	0.740	2,043,000	0.7342	1.39%
2021-08-12	0	0.720	0.710	0.720	0.710	0.720	478,000	343,400	0.7184	0.720	0.710	0.720	0.710	0.720	478,000	0.7184	2.86%
2021-08-11	0	0.700	0.690	0.710	0.700	0.720	130,000	91,260	0.7020	0.700	0.690	0.710	0.700	0.720	130,000	0.7020	-2.78%
2021-08-10	0	0.720	0.710	0.730	0.680	0.720	2,324,000	1,652,890	0.7112	0.720	0.710	0.730	0.680	0.720	2,324,000	0.7112	4.35%
2021-08-09	0	0.690	0.670	0.700	0.670	0.700	818,000	562,230	0.6873	0.690	0.670	0.700	0.670	0.700	818,000	0.6873	0.00%
2021-08-06	0	0.690	0.670	0.690	0.670	0.690	1,015,000	688,480	0.6783	0.690	0.670	0.690	0.670	0.690	1,015,000	0.6783	4.55%
2021-08-05	0	0.660	0.660	0.670	0.660	0.660	112,000	73,920	0.6600	0.660	0.660	0.670	0.660	0.660	112,000	0.6600	0.00%
2021-08-04	0	0.660	0.660	0.670	0.650	0.670	178,000	117,070	0.6577	0.660	0.660	0.670	0.650	0.670	178,000	0.6577	-2.94%
2021-08-03	0	0.680	0.670	0.680	0.670	0.680	8,000	5,370	0.6713	0.680	0.670	0.680	0.670	0.680	8,000	0.6713	0.00%
2021-08-02	0	0.680	0.660	0.680	0.670	0.680	26,000	17,640	0.6785	0.680	0.660	0.680	0.670	0.680	26,000	0.6785	1.49%
2021-07-30	0	0.670	0.660	0.680	0.640	0.730	344,000	232,090	0.6747	0.670	0.660	0.680	0.640	0.730	344,000	0.6747	4.69%
2021-07-29	0	0.640	0.630	0.640	0.630	0.640	82,000	51,810	0.6318	0.640	0.630	0.640	0.630	0.640	82,000	0.6318	1.59%
2021-07-28	0	0.630	0.630	0.640	0.630	0.640	68,000	42,940	0.6315	0.630	0.630	0.640	0.630	0.640	68,000	0.6315	-3.08%
2021-07-27	0	0.650	0.630	0.650	0.630	0.660	1,237,000	798,030	0.6451	0.650	0.630	0.650	0.630	0.660	1,237,000	0.6451	0.00%
2021-07-26	0	0.650	0.650	0.660	0.630	0.650	1,298,000	841,510	0.6483	0.650	0.650	0.660	0.630	0.650	1,298,000	0.6483	1.56%
2021-07-23	0	0.640	0.630	0.640	0.630	0.640	307,000	195,480	0.6367	0.640	0.630	0.640	0.630	0.640	307,000	0.6367	0.00%
2021-07-22	0	0.640	0.630	0.640	0.630	0.640	522,000	331,900	0.6358	0.640	0.630	0.640	0.630	0.640	522,000	0.6358	0.00%
2021-07-21	0	0.640	0.630	0.640	0.640	0.640	104,000	66,560	0.6400	0.640	0.630	0.640	0.640	0.640	104,000	0.6400	0.00%
2021-07-20	0	0.640	0.630	0.640	0.630	0.650	341,000	217,010	0.6364	0.640	0.630	0.640	0.630	0.650	341,000	0.6364	0.00%
2021-07-19	0	0.640	0.630	0.640	0.640	0.650	149,000	95,410	0.6403	0.640	0.630	0.640	0.640	0.650	149,000	0.6403	0.00%
2021-07-16	0	0.640	0.640	0.650	0.640	0.660	274,000	178,060	0.6499	0.640	0.640	0.650	0.640	0.660	274,000	0.6499	-3.03%
2021-07-15	0	0.660	0.650	0.660	0.640	0.660	147,000	95,560	0.6501	0.660	0.650	0.660	0.640	0.660	147,000	0.6501	0.00%
2021-07-14	0	0.660	0.640	0.660	0.650	0.660	472,000	308,170	0.6529	0.660	0.640	0.660	0.650	0.660	472,000	0.6529	0.00%
2021-07-13	0	0.660	0.650	0.670	0.650	0.670	97,000	64,110	0.6609	0.660	0.650	0.670	0.650	0.670	97,000	0.6609	0.00%
2021-07-12	0	0.660	0.650	0.660	0.650	0.700	552,000	365,280	0.6617	0.660	0.650	0.660	0.650	0.700	552,000	0.6617	0.00%
2021-07-09	0	0.660	0.650	0.660	0.660	0.660	156,000	102,960	0.6600	0.660	0.650	0.660	0.660	0.660	156,000	0.6600	0.00%
2021-07-08	0	0.660	0.650	0.660	0.660	0.670	666,000	439,680	0.6602	0.660	0.650	0.660	0.660	0.670	666,000	0.6602	-1.49%
2021-07-07	0	0.670	0.660	0.670	0.660	0.670	698,000	463,760	0.6644	0.670	0.660	0.670	0.660	0.670	698,000	0.6644	0.00%
2021-07-06	0	0.670	0.660	0.670	0.660	0.670	820,000	544,910	0.6645	0.670	0.660	0.670	0.660	0.670	820,000	0.6645	-1.47%
2021-07-05	0	0.680	0.660	0.680	0.660	0.690	658,000	438,630	0.6666	0.680	0.660	0.680	0.660	0.690	658,000	0.6666	0.00%
2021-07-02	0	0.680	0.660	0.680	0.660	0.690	1,666,000	1,111,540	0.6672	0.680	0.660	0.680	0.660	0.690	1,666,000	0.6672	-1.45%
2021-06-30	0	0.690	0.670	0.690	0.670	0.700	2,334,000	1,588,620	0.6806	0.690	0.670	0.690	0.670	0.700	2,334,000	0.6806	-1.43%
2021-06-29	0	0.700	0.690	0.710	0.700	0.710	361,000	252,940	0.7007	0.700	0.690	0.710	0.700	0.710	361,000	0.7007	-1.41%
2021-06-28	0	0.710	0.700	0.710	0.700	0.710	69,000	48,330	0.7004	0.710	0.700	0.710	0.700	0.710	69,000	0.7004	2.90%
2021-06-25	0	0.690	0.690	0.700	0.690	0.740	1,029,000	730,320	0.7097	0.690	0.690	0.700	0.690	0.740	1,029,000	0.7097	-1.43%
2021-06-24	0	0.700	0.690	0.700	0.700	0.700	76,000	53,200	0.7000	0.700	0.690	0.700	0.700	0.700	76,000	0.7000	0.00%
2021-06-23	0	0.700	0.690	0.710	0.680	0.700	1,060,000	738,120	0.6963	0.700	0.690	0.710	0.680	0.700	1,060,000	0.6963	0.00%
2021-06-22	0	0.700	0.680	0.700	0.690	0.700	816,000	563,190	0.6902	0.700	0.680	0.700	0.690	0.700	816,000	0.6902	0.00%
2021-06-21	0	0.700	0.690	0.700	0.690	0.700	55,000	38,230	0.6951	0.700	0.690	0.700	0.690	0.700	55,000	0.6951	1.45%
2021-06-18	0	0.690	0.690	0.700	0.690	0.700	749,000	522,120	0.6971	0.690	0.690	0.700	0.690	0.700	749,000	0.6971	-1.43%
2021-06-17	0	0.700	0.690	0.700	0.690	0.700	626,000	436,480	0.6973	0.700	0.690	0.700	0.690	0.700	626,000	0.6973	0.00%
2021-06-16	0	0.700	0.690	0.710	0.690	0.710	521,000	364,250	0.6991	0.700	0.690	0.710	0.690	0.710	521,000	0.6991	0.00%
2021-06-15	0	0.700	0.690	0.700	0.690	0.700	2,287,000	1,597,160	0.6984	0.700	0.690	0.700	0.690	0.700	2,287,000	0.6984	0.00%
2021-06-11	0	0.700	0.690	0.700	0.690	0.700	13,000	9,000	0.6923	0.700	0.690	0.700	0.690	0.700	13,000	0.6923	0.00%
2021-06-10	0	0.700	0.690	0.700	0.700	0.700	94,000	65,800	0.7000	0.700	0.690	0.700	0.700	0.700	94,000	0.7000	0.00%
2021-06-09	0	0.700	0.690	0.700	0.700	0.700	44,000	30,800	0.7000	0.700	0.690	0.700	0.700	0.700	44,000	0.7000	0.00%
2021-06-08	0	0.700	0.690	0.700	0.690	0.700	515,000	359,100	0.6973	0.700	0.690	0.700	0.690	0.700	515,000	0.6973	-1.41%
2021-06-07	0	0.710	0.690	0.710	0.690	0.710	284,000	197,920	0.6969	0.710	0.690	0.710	0.690	0.710	284,000	0.6969	0.00%
2021-06-04	0	0.710	0.690	0.710	0.690	0.710	133,000	93,980	0.7066	0.710	0.690	0.710	0.690	0.710	133,000	0.7066	0.00%
2021-06-03	0	0.710	0.690	0.710	0.700	0.710	322,000	225,830	0.7013	0.710	0.690	0.710	0.700	0.710	322,000	0.7013	0.00%
2021-06-02	0	0.710	0.700	0.710	0.700	0.710	596,000	417,360	0.7003	0.710	0.700	0.710	0.700	0.710	596,000	0.7003	1.43%
2021-06-01	0	0.700	0.690	0.700	0.690	0.700	2,527,000	1,755,230	0.6946	0.700	0.690	0.700	0.690	0.700	2,527,000	0.6946	1.45%
2021-05-31	0	0.690	0.690	0.700	0.690	0.700	804,000	557,800	0.6938	0.690	0.690	0.700	0.690	0.700	804,000	0.6938	-1.43%
2021-05-28	0	0.700	0.700	0.710	0.700	0.710	1,124,000	786,840	0.7000	0.700	0.700	0.710	0.700	0.710	1,124,000	0.7000	0.00%
2021-05-27	0	0.700	0.690	0.700	0.700	0.700	25,000	17,500	0.7000	0.700	0.690	0.700	0.700	0.700	25,000	0.7000	0.00%
2021-05-26	0	0.700	0.690	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.690	0.700	0.700	0.700	10,000	0.7000	0.00%
2021-05-25	0	0.700	0.690	0.700	0.690	0.700	145,000	101,470	0.6998	0.700	0.690	0.700	0.690	0.700	145,000	0.6998	0.00%
2021-05-24	0	0.700	0.690	0.700	0.690	0.700	3,145,000	2,201,000	0.6998	0.700	0.690	0.700	0.690	0.700	3,145,000	0.6998	0.00%
2021-05-21	0	0.700	0.690	0.700	0.690	0.710	2,214,000	1,542,270	0.6966	0.700	0.690	0.700	0.690	0.710	2,214,000	0.6966	0.00%
2021-05-20	0	0.700	0.700	0.710	0.690	0.700	354,000	247,050	0.6979	0.700	0.700	0.710	0.690	0.700	354,000	0.6979	-1.41%
2021-05-18	0	0.710	0.690	0.710	0.690	0.710	815,000	569,060	0.6982	0.710	0.690	0.710	0.690	0.710	815,000	0.6982	1.43%
2021-05-17	0	0.700	0.700	0.720	0.690	0.710	1,160,000	812,190	0.7002	0.700	0.700	0.720	0.690	0.710	1,160,000	0.7002	1.45%
2021-05-14	0	0.690	0.690	0.700	0.690	0.710	403,000	281,110	0.6975	0.690	0.690	0.700	0.690	0.710	403,000	0.6975	-2.82%
2021-05-13	0	0.710	0.710	0.720	0.700	0.730	730,000	516,790	0.7079	0.710	0.710	0.720	0.700	0.730	730,000	0.7079	-2.74%
2021-05-12	0	0.730	0.720	0.730	0.700	0.730	972,000	696,200	0.7163	0.730	0.720	0.730	0.700	0.730	972,000	0.7163	4.29%
2021-05-11	0	0.700	0.700	0.710	0.690	0.700	728,000	508,560	0.6986	0.700	0.700	0.710	0.690	0.700	728,000	0.6986	1.45%
2021-05-10	0	0.690	0.690	0.700	0.690	0.700	451,000	311,420	0.6905	0.690	0.690	0.700	0.690	0.700	451,000	0.6905	-1.43%
2021-05-07	0	0.700	0.690	0.700	0.690	0.700	443,000	307,180	0.6934	0.700	0.690	0.700	0.690	0.700	443,000	0.6934	0.00%
2021-05-06	0	0.700	0.690	0.700	0.690	0.700	452,000	314,370	0.6955	0.700	0.690	0.700	0.690	0.700	452,000	0.6955	0.00%
2021-05-05	0	0.700	0.700	0.710	0.700	0.710	22,000	15,440	0.7018	0.700	0.700	0.710	0.700	0.710	22,000	0.7018	0.00%
2021-05-04	0	0.700	0.690	0.710	0.690	0.700	1,179,000	825,190	0.6999	0.700	0.690	0.710	0.690	0.700	1,179,000	0.6999	0.00%
2021-05-03	0	0.700	0.690	0.700	0.690	0.700	541,000	373,370	0.6901	0.700	0.690	0.700	0.690	0.700	541,000	0.6901	1.45%
2021-04-30	0	0.690	0.690	0.700	0.680	0.700	807,000	556,630	0.6898	0.690	0.690	0.700	0.680	0.700	807,000	0.6898	0.00%
2021-04-29	0	0.690	0.680	0.700	0.680	0.700	408,000	282,020	0.6912	0.690	0.680	0.700	0.680	0.700	408,000	0.6912	0.00%
2021-04-28	0	0.690	0.690	0.700	0.680	0.700	98,000	67,630	0.6901	0.690	0.690	0.700	0.680	0.700	98,000	0.6901	-1.43%
2021-04-27	0	0.700	0.680	0.700	0.690	0.700	224,000	154,590	0.6901	0.700	0.680	0.700	0.690	0.700	224,000	0.6901	1.45%
2021-04-26	0	0.690	0.690	0.700	0.690	0.700	83,000	57,540	0.6933	0.690	0.690	0.700	0.690	0.700	83,000	0.6933	0.00%
2021-04-23	0	0.690	0.690	0.700	0.680	0.700	470,000	324,310	0.6900	0.690	0.690	0.700	0.680	0.700	470,000	0.6900	0.00%
2021-04-22	0	0.690	0.690	0.700	0.690	0.690	370,000	255,300	0.6900	0.690	0.690	0.700	0.690	0.690	370,000	0.6900	0.00%
2021-04-21	0	0.690	0.690	0.700	0.690	0.700	67,000	46,270	0.6906	0.690	0.690	0.700	0.690	0.700	67,000	0.6906	0.00%
2021-04-20	0	0.690	0.690	0.700	0.680	0.690	201,000	138,370	0.6884	0.690	0.690	0.700	0.680	0.690	201,000	0.6884	0.00%
2021-04-19	0	0.690	0.680	0.690	0.680	0.700	329,000	227,450	0.6913	0.690	0.680	0.690	0.680	0.700	329,000	0.6913	-1.43%
2021-04-16	0	0.700	0.690	0.700	0.690	0.700	68,000	47,500	0.6985	0.700	0.690	0.700	0.690	0.700	68,000	0.6985	1.45%
2021-04-15	0	0.690	0.690	0.700	0.690	0.700	390,000	270,850	0.6945	0.690	0.690	0.700	0.690	0.700	390,000	0.6945	0.00%
2021-04-14	0	0.690	0.690	0.700	0.690	0.700	43,000	29,950	0.6965	0.690	0.690	0.700	0.690	0.700	43,000	0.6965	0.00%
2021-04-13	0	0.690	0.690	0.700	0.690	0.700	99,000	68,960	0.6966	0.690	0.690	0.700	0.690	0.700	99,000	0.6966	0.00%
2021-04-12	0	0.690	0.690	0.700	0.690	0.700	386,000	269,670	0.6986	0.690	0.690	0.700	0.690	0.700	386,000	0.6986	0.00%
2021-04-09	0	0.690	0.690	0.700	0.690	0.700	199,000	137,370	0.6903	0.690	0.690	0.700	0.690	0.700	199,000	0.6903	0.00%
2021-04-08	0	0.690	0.680	0.690	0.680	0.700	1,389,000	958,240	0.6899	0.690	0.680	0.690	0.680	0.700	1,389,000	0.6899	0.00%
2021-04-07	0	0.690	0.690	0.700	0.680	0.700	979,000	675,680	0.6902	0.690	0.690	0.700	0.680	0.700	979,000	0.6902	0.00%
2021-04-01	0	0.690	0.690	0.700	0.680	0.700	650,000	447,080	0.6878	0.690	0.690	0.700	0.680	0.700	650,000	0.6878	0.00%
2021-03-31	0	0.690	0.690	0.700	0.680	0.700	776,000	536,260	0.6911	0.690	0.690	0.700	0.680	0.700	776,000	0.6911	1.47%
2021-03-30	0	0.680	0.680	0.690	0.680	0.700	603,000	414,960	0.6882	0.680	0.680	0.690	0.680	0.700	603,000	0.6882	0.00%
2021-03-29	0	0.680	0.680	0.700	0.680	0.700	2,014,000	1,394,260	0.6923	0.680	0.680	0.700	0.680	0.700	2,014,000	0.6923	-2.86%
2021-03-26	0	0.700	0.690	0.700	0.690	0.720	1,024,000	718,330	0.7015	0.700	0.690	0.700	0.690	0.720	1,024,000	0.7015	0.00%
2021-03-25	0	0.700	0.690	0.700	0.690	0.710	2,117,000	1,483,150	0.7006	0.700	0.690	0.700	0.690	0.710	2,117,000	0.7006	0.00%
2021-03-24	0	0.700	0.690	0.700	0.690	0.700	792,000	550,320	0.6948	0.700	0.690	0.700	0.690	0.700	792,000	0.6948	0.00%
2021-03-23	0	0.700	0.690	0.710	0.700	0.710	374,000	261,820	0.7001	0.700	0.690	0.710	0.700	0.710	374,000	0.7001	0.00%
2021-03-22	0	0.700	0.700	0.710	0.700	0.710	866,000	607,900	0.7020	0.700	0.700	0.710	0.700	0.710	866,000	0.7020	-1.41%
2021-03-19	0	0.710	0.690	0.710	0.700	0.710	135,000	94,880	0.7028	0.710	0.690	0.710	0.700	0.710	135,000	0.7028	1.43%
2021-03-18	0	0.700	0.700	0.710	0.690	0.710	96,000	67,190	0.6999	0.700	0.700	0.710	0.690	0.710	96,000	0.6999	1.45%
2021-03-17	0	0.690	0.690	0.700	0.690	0.700	33,000	22,900	0.6939	0.690	0.690	0.700	0.690	0.700	33,000	0.6939	-1.43%
2021-03-16	0	0.700	0.690	0.700	0.680	0.700	369,000	257,120	0.6968	0.700	0.690	0.700	0.680	0.700	369,000	0.6968	0.00%
2021-03-15	0	0.700	0.690	0.700	0.690	0.700	1,123,000	786,070	0.7000	0.700	0.690	0.700	0.690	0.700	1,123,000	0.7000	0.00%
2021-03-12	0	0.700	0.690	0.700	0.680	0.700	23,000	15,810	0.6874	0.700	0.690	0.700	0.680	0.700	23,000	0.6874	0.00%
2021-03-11	0	0.700	0.680	0.700	0.680	0.700	309,000	211,640	0.6849	0.700	0.680	0.700	0.680	0.700	309,000	0.6849	1.45%
2021-03-10	0	0.690	0.680	0.690	0.680	0.690	409,000	279,800	0.6841	0.690	0.680	0.690	0.680	0.690	409,000	0.6841	-1.43%
2021-03-09	0	0.700	0.680	0.700	0.670	0.700	310,000	212,400	0.6852	0.700	0.680	0.700	0.670	0.700	310,000	0.6852	1.45%
2021-03-08	0	0.690	0.670	0.690	0.670	0.700	1,032,000	707,310	0.6854	0.690	0.670	0.690	0.670	0.700	1,032,000	0.6854	-1.43%
2021-03-05	0	0.700	0.680	0.700	0.680	0.700	969,000	670,100	0.6915	0.700	0.680	0.700	0.680	0.700	969,000	0.6915	-1.41%
2021-03-04	0	0.710	0.700	0.710	0.690	0.710	1,615,000	1,131,240	0.7005	0.710	0.700	0.710	0.690	0.710	1,615,000	0.7005	-1.39%
2021-03-03	0	0.720	0.700	0.720	0.700	0.720	94,000	67,030	0.7131	0.720	0.700	0.720	0.700	0.720	94,000	0.7131	0.00%
2021-03-02	0	0.720	0.700	0.720	0.700	0.720	233,000	164,700	0.7069	0.720	0.700	0.720	0.700	0.720	233,000	0.7069	1.41%
2021-03-01	0	0.710	0.690	0.710	0.700	0.710	177,000	124,560	0.7037	0.710	0.690	0.710	0.700	0.710	177,000	0.7037	0.00%
2021-02-26	0	0.710	0.690	0.710	0.680	0.720	1,362,000	954,720	0.7010	0.710	0.690	0.710	0.680	0.720	1,362,000	0.7010	-1.39%
2021-02-25	0	0.720	0.710	0.720	0.700	0.720	758,000	539,770	0.7121	0.720	0.710	0.720	0.700	0.720	758,000	0.7121	2.86%
2021-02-24	0	0.700	0.700	0.710	0.690	0.730	805,000	567,570	0.7051	0.700	0.700	0.710	0.690	0.730	805,000	0.7051	-4.11%
2021-02-23	0	0.730	0.710	0.730	0.700	0.730	1,362,000	974,910	0.7158	0.730	0.710	0.730	0.700	0.730	1,362,000	0.7158	1.39%
2021-02-22	0	0.720	0.710	0.720	0.700	0.730	2,485,000	1,789,740	0.7202	0.720	0.710	0.720	0.700	0.730	2,485,000	0.7202	1.41%
2021-02-19	0	0.710	0.690	0.710	0.690	0.720	1,717,000	1,199,490	0.6986	0.710	0.690	0.710	0.690	0.720	1,717,000	0.6986	1.43%
2021-02-18	0	0.700	0.690	0.700	0.680	0.720	1,015,000	705,930	0.6955	0.700	0.690	0.700	0.680	0.720	1,015,000	0.6955	0.00%
2021-02-17	0	0.700	0.700	0.710	0.690	0.720	1,334,000	948,280	0.7109	0.700	0.700	0.710	0.690	0.720	1,334,000	0.7109	0.00%
2021-02-16	0	0.700	0.690	0.700	0.690	0.700	768,000	536,440	0.6985	0.700	0.690	0.700	0.690	0.700	768,000	0.6985	0.00%
2021-02-11	0	0.700	0.670	0.700	0.670	0.700	890,000	617,810	0.6942	0.700	0.670	0.700	0.670	0.700	890,000	0.6942	4.48%
2021-02-10	0	0.670	0.660	0.670	0.660	0.670	94,000	62,870	0.6688	0.670	0.660	0.670	0.660	0.670	94,000	0.6688	0.00%
2021-02-09	0	0.670	0.660	0.670	0.660	0.670	443,000	292,810	0.6610	0.670	0.660	0.670	0.660	0.670	443,000	0.6610	0.00%
2021-02-08	0	0.670	0.660	0.680	0.660	0.670	155,000	103,240	0.6661	0.670	0.660	0.680	0.660	0.670	155,000	0.6661	3.08%
2021-02-05	0	0.650	0.650	0.670	0.650	0.670	294,000	194,010	0.6599	0.650	0.650	0.670	0.650	0.670	294,000	0.6599	0.00%
2021-02-04	0	0.650	0.650	0.660	0.650	0.670	548,000	363,380	0.6631	0.650	0.650	0.660	0.650	0.670	548,000	0.6631	-2.99%
2021-02-03	0	0.670	0.660	0.670	0.660	0.680	1,970,000	1,318,930	0.6695	0.670	0.660	0.670	0.660	0.680	1,970,000	0.6695	0.00%
2021-02-02	0	0.670	0.660	0.670	0.650	0.680	1,160,000	772,510	0.6660	0.670	0.660	0.670	0.650	0.680	1,160,000	0.6660	1.52%
2021-02-01	0	0.660	0.660	0.670	0.660	0.670	138,000	92,190	0.6680	0.660	0.660	0.670	0.660	0.670	138,000	0.6680	-1.49%
2021-01-29	0	0.670	0.660	0.670	0.660	0.670	34,000	22,460	0.6606	0.670	0.660	0.670	0.660	0.670	34,000	0.6606	0.00%
2021-01-28	0	0.670	0.660	0.670	0.660	0.670	76,000	50,700	0.6671	0.670	0.660	0.670	0.660	0.670	76,000	0.6671	0.00%
2021-01-27	0	0.670	0.660	0.680	0.660	0.680	336,000	225,890	0.6723	0.670	0.660	0.680	0.660	0.680	336,000	0.6723	0.00%
2021-01-26	0	0.670	0.660	0.670	0.670	0.690	405,000	273,490	0.6753	0.670	0.660	0.670	0.670	0.690	405,000	0.6753	-1.47%
2021-01-25	0	0.680	0.680	0.690	0.680	0.690	1,370,000	937,350	0.6842	0.680	0.680	0.690	0.680	0.690	1,370,000	0.6842	-2.86%
2021-01-22	0	0.700	0.690	0.700	0.690	0.700	308,000	215,540	0.6998	0.700	0.690	0.700	0.690	0.700	308,000	0.6998	0.00%
2021-01-21	0	0.700	0.690	0.700	0.680	0.700	874,000	602,790	0.6897	0.700	0.690	0.700	0.680	0.700	874,000	0.6897	1.45%
2021-01-20	0	0.690	0.680	0.690	0.680	0.700	2,105,000	1,465,370	0.6961	0.690	0.680	0.690	0.680	0.700	2,105,000	0.6961	-1.43%
2021-01-19	0	0.700	0.690	0.700	0.680	0.700	1,197,000	828,310	0.6920	0.700	0.690	0.700	0.680	0.700	1,197,000	0.6920	0.00%
2021-01-18	0	0.700	0.690	0.700	0.680	0.710	373,000	258,950	0.6942	0.700	0.690	0.700	0.680	0.710	373,000	0.6942	1.45%
2021-01-15	0	0.690	0.700	0.710	0.680	0.700	845,000	585,320	0.6927	0.690	0.700	0.710	0.680	0.700	845,000	0.6927	0.00%
2021-01-14	0	0.690	0.680	0.690	0.690	0.700	331,000	229,630	0.6937	0.690	0.680	0.690	0.690	0.700	331,000	0.6937	-1.43%
2021-01-13	0	0.700	0.690	0.700	0.680	0.700	107,000	73,640	0.6882	0.700	0.690	0.700	0.680	0.700	107,000	0.6882	0.00%
2021-01-12	0	0.700	0.690	0.700	0.680	0.700	293,000	202,190	0.6901	0.700	0.690	0.700	0.680	0.700	293,000	0.6901	0.00%
2021-01-11	0	0.700	0.690	0.700	0.680	0.700	689,000	476,090	0.6910	0.700	0.690	0.700	0.680	0.700	689,000	0.6910	1.45%
2021-01-08	0	0.690	0.680	0.690	0.670	0.700	569,000	389,510	0.6846	0.690	0.680	0.690	0.670	0.700	569,000	0.6846	0.00%
2021-01-07	0	0.690	0.680	0.690	0.670	0.700	249,000	168,550	0.6769	0.690	0.680	0.690	0.670	0.700	249,000	0.6769	0.00%
2021-01-06	0	0.690	0.690	0.700	0.670	0.700	172,000	117,370	0.6824	0.690	0.690	0.700	0.670	0.700	172,000	0.6824	0.00%
2021-01-05	0	0.690	0.680	0.690	0.680	0.700	821,000	561,810	0.6843	0.690	0.680	0.690	0.680	0.700	821,000	0.6843	-1.43%
2021-01-04	0	0.700	0.690	0.700	0.670	0.710	915,000	639,050	0.6984	0.700	0.690	0.700	0.670	0.710	915,000	0.6984	4.48%
2020-12-31	0	0.670	0.670	0.690	0.670	0.710	420,000	293,870	0.6997	0.670	0.670	0.690	0.670	0.710	420,000	0.6997	-4.29%
2020-12-30	0	0.700	0.690	0.700	0.680	0.710	447,000	311,040	0.6958	0.700	0.690	0.700	0.680	0.710	447,000	0.6958	-1.41%
2020-12-29	0	0.710	0.700	0.710	0.680	0.710	280,000	193,030	0.6894	0.710	0.700	0.710	0.680	0.710	280,000	0.6894	2.90%
2020-12-28	0	0.690	0.690	0.700	0.690	0.700	134,000	93,460	0.6975	0.690	0.690	0.700	0.690	0.700	134,000	0.6975	-1.43%
2020-12-24	0	0.700	0.690	0.700	0.700	0.700	1,000	700	0.7000	0.700	0.690	0.700	0.700	0.700	1,000	0.7000	0.00%
2020-12-23	0	0.700	0.700	0.710	0.700	0.720	620,000	434,710	0.7011	0.700	0.700	0.710	0.700	0.720	620,000	0.7011	-1.41%
2020-12-22	0	0.710	0.700	0.710	0.710	0.720	7,000	4,980	0.7114	0.710	0.700	0.710	0.710	0.720	7,000	0.7114	1.43%
2020-12-21	0	0.700	0.700	0.710	0.700	0.700	51,000	35,700	0.7000	0.700	0.700	0.710	0.700	0.700	51,000	0.7000	1.45%
2020-12-18	0	0.690	0.690	0.700	0.680	0.700	93,000	64,780	0.6966	0.690	0.690	0.700	0.680	0.700	93,000	0.6966	1.47%
2020-12-17	0	0.680	0.680	0.700	0.680	0.700	292,000	200,840	0.6878	0.680	0.680	0.700	0.680	0.700	292,000	0.6878	0.00%
2020-12-16	0	0.680	0.680	0.690	0.680	0.710	214,000	146,840	0.6862	0.680	0.680	0.690	0.680	0.710	214,000	0.6862	-4.23%
2020-12-15	0	0.710	0.690	0.710	0.690	0.710	146,000	102,170	0.6998	0.710	0.690	0.710	0.690	0.710	146,000	0.6998	1.43%
2020-12-14	0	0.700	0.690	0.700	0.690	0.700	148,000	103,450	0.6990	0.700	0.690	0.700	0.690	0.700	148,000	0.6990	-1.41%
2020-12-11	0	0.710	0.690	0.710	0.690	0.710	267,000	187,000	0.7004	0.710	0.690	0.710	0.690	0.710	267,000	0.7004	1.43%
2020-12-10	0	0.700	0.700	0.710	0.700	0.710	470,000	331,040	0.7043	0.700	0.700	0.710	0.700	0.710	470,000	0.7043	-1.41%
2020-12-09	0	0.710	0.700	0.710	0.690	0.720	705,000	497,140	0.7052	0.710	0.700	0.710	0.690	0.720	705,000	0.7052	1.43%
2020-12-08	0	0.700	0.700	0.720	0.700	0.720	530,000	378,350	0.7139	0.700	0.700	0.720	0.700	0.720	530,000	0.7139	-1.41%
2020-12-07	0	0.710	0.710	0.720	0.700	0.720	42,000	29,830	0.7102	0.710	0.710	0.720	0.700	0.720	42,000	0.7102	-1.39%
2020-12-04	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2020-12-03	0	0.720	0.710	0.720	0.700	0.720	429,000	305,110	0.7112	0.720	0.710	0.720	0.700	0.720	429,000	0.7112	1.41%
2020-12-02	0	0.710	0.700	0.710	0.700	0.710	207,000	146,920	0.7098	0.710	0.700	0.710	0.700	0.710	207,000	0.7098	-2.74%
2020-12-01	0	0.730	0.710	0.730	0.710	0.730	519,000	372,740	0.7182	0.730	0.710	0.730	0.710	0.730	519,000	0.7182	1.39%
2020-11-30	0	0.720	0.710	0.720	0.700	0.720	87,000	60,920	0.7002	0.720	0.710	0.720	0.700	0.720	87,000	0.7002	0.00%
2020-11-27	0	0.720	0.700	0.720	0.700	0.720	1,767,000	1,257,560	0.7117	0.720	0.700	0.720	0.700	0.720	1,767,000	0.7117	0.00%
2020-11-26	0	0.720	0.710	0.720	0.710	0.730	427,000	306,890	0.7187	0.720	0.710	0.720	0.710	0.730	427,000	0.7187	0.00%
2020-11-25	0	0.720	0.720	0.730	0.710	0.730	992,000	711,690	0.7174	0.720	0.720	0.730	0.710	0.730	992,000	0.7174	-2.70%
2020-11-24	0	0.740	0.720	0.740	0.720	0.740	405,000	295,930	0.7307	0.740	0.720	0.740	0.720	0.740	405,000	0.7307	1.37%
2020-11-23	0	0.730	0.720	0.730	0.710	0.730	69,000	49,110	0.7117	0.730	0.720	0.730	0.710	0.730	69,000	0.7117	1.39%
2020-11-20	0	0.720	0.720	0.730	0.710	0.730	363,000	260,730	0.7183	0.720	0.720	0.730	0.710	0.730	363,000	0.7183	-1.37%
2020-11-19	0	0.730	0.720	0.730	0.710	0.730	592,000	426,240	0.7200	0.730	0.720	0.730	0.710	0.730	592,000	0.7200	2.82%
2020-11-18	0	0.710	0.710	0.720	0.710	0.730	98,000	70,980	0.7243	0.710	0.710	0.720	0.710	0.730	98,000	0.7243	-1.39%
2020-11-17	0	0.720	0.720	0.730	0.720	0.740	14,000	10,230	0.7307	0.720	0.720	0.730	0.720	0.740	14,000	0.7307	-2.70%
2020-11-16	0	0.740	0.720	0.740	0.710	0.740	640,000	464,010	0.7250	0.740	0.720	0.740	0.710	0.740	640,000	0.7250	2.78%
2020-11-13	0	0.720	0.710	0.720	0.710	0.730	410,000	294,660	0.7187	0.720	0.710	0.720	0.710	0.730	410,000	0.7187	0.00%
2020-11-12	0	0.720	0.710	0.720	0.700	0.720	951,000	679,360	0.7144	0.720	0.710	0.720	0.700	0.720	951,000	0.7144	0.00%
2020-11-11	0	0.720	0.710	0.720	0.690	0.720	400,000	278,720	0.6968	0.720	0.710	0.720	0.690	0.720	400,000	0.6968	2.86%
2020-11-10	0	0.700	0.700	0.720	0.680	0.710	5,226,000	3,654,450	0.6993	0.700	0.700	0.720	0.680	0.710	5,226,000	0.6993	-1.41%
2020-11-09	0	0.710	0.700	0.710	0.670	0.710	250,000	173,350	0.6934	0.710	0.700	0.710	0.670	0.710	250,000	0.6934	2.90%
2020-11-06	0	0.690	0.680	0.690	0.670	0.690	340,000	233,630	0.6871	0.690	0.680	0.690	0.670	0.690	340,000	0.6871	1.47%
2020-11-05	0	0.680	0.660	0.680	0.660	0.680	1,139,000	761,560	0.6686	0.680	0.660	0.680	0.660	0.680	1,139,000	0.6686	3.03%
2020-11-04	0	0.660	0.660	0.670	0.650	0.670	475,000	311,660	0.6561	0.660	0.660	0.670	0.650	0.670	475,000	0.6561	0.00%
2020-11-03	0	0.660	0.650	0.660	0.660	0.690	692,000	456,920	0.6603	0.660	0.650	0.660	0.660	0.690	692,000	0.6603	-4.35%
2020-11-02	0	0.690	0.670	0.690	0.660	0.690	432,000	292,620	0.6774	0.690	0.670	0.690	0.660	0.690	432,000	0.6774	2.99%
2020-10-30	0	0.670	0.670	0.680	0.650	0.680	1,979,000	1,342,770	0.6785	0.670	0.670	0.680	0.650	0.680	1,979,000	0.6785	0.00%
2020-10-29	0	0.670	0.670	0.680	0.660	0.670	463,000	307,330	0.6638	0.670	0.670	0.680	0.660	0.670	463,000	0.6638	1.52%
2020-10-28	0	0.660	0.650	0.660	0.630	0.660	2,541,000	1,659,810	0.6532	0.660	0.650	0.660	0.630	0.660	2,541,000	0.6532	1.54%
2020-10-27	0	0.650	0.640	0.650	0.630	0.650	377,000	242,090	0.6421	0.650	0.640	0.650	0.630	0.650	377,000	0.6421	1.56%
2020-10-23	0	0.640	0.630	0.640	0.630	0.640	219,000	138,920	0.6343	0.640	0.630	0.640	0.630	0.640	219,000	0.6343	0.00%
2020-10-22	0	0.640	0.630	0.640	0.630	0.640	33,000	21,090	0.6391	0.640	0.630	0.640	0.630	0.640	33,000	0.6391	0.00%
2020-10-21	0	0.640	0.630	0.640	0.620	0.640	250,000	157,000	0.6280	0.640	0.630	0.640	0.620	0.640	250,000	0.6280	1.59%
2020-10-20	0	0.630	0.630	0.640	0.620	0.630	122,000	76,420	0.6264	0.630	0.630	0.640	0.620	0.630	122,000	0.6264	0.00%
2020-10-19	0	0.630	0.630	0.650	0.630	0.640	384,000	245,720	0.6399	0.630	0.630	0.650	0.630	0.640	384,000	0.6399	-1.56%
2020-10-16	0	0.640	0.640	0.650	0.620	0.640	698,000	441,330	0.6323	0.640	0.640	0.650	0.620	0.640	698,000	0.6323	-1.54%
2020-10-15	0	0.650	0.640	0.650	0.620	0.650	2,243,000	1,433,240	0.6390	0.650	0.640	0.650	0.620	0.650	2,243,000	0.6390	3.17%
2020-10-14	0	0.630	0.630	0.640	0.620	0.640	61,000	38,520	0.6315	0.630	0.630	0.640	0.620	0.640	61,000	0.6315	-1.56%
2020-10-12	0	0.640	0.630	0.640	0.630	0.640	121,000	76,550	0.6326	0.640	0.630	0.640	0.630	0.640	121,000	0.6326	0.00%
2020-10-09	0	0.640	0.630	0.640	0.630	0.640	56,000	35,670	0.6370	0.640	0.630	0.640	0.630	0.640	56,000	0.6370	1.59%
2020-10-08	0	0.630	0.630	0.640	0.620	0.640	511,000	322,390	0.6309	0.630	0.630	0.640	0.620	0.640	511,000	0.6309	1.61%
2020-10-07	0	0.620	0.620	0.630	0.620	0.630	113,000	70,540	0.6242	0.620	0.620	0.630	0.620	0.630	113,000	0.6242	-1.59%
2020-10-06	0	0.630	0.620	0.630	0.620	0.640	755,000	475,300	0.6295	0.630	0.620	0.630	0.620	0.640	755,000	0.6295	0.00%
2020-10-05	0	0.630	0.620	0.630	0.620	0.640	909,000	575,530	0.6331	0.630	0.620	0.630	0.620	0.640	909,000	0.6331	-4.55%
2020-09-30	0	0.660	0.650	0.670	-	-	0	0	-	0.660	0.650	0.670	-	-	0	-	0.00%
2020-09-29	0	0.660	0.650	0.670	0.630	0.670	1,085,000	705,130	0.6499	0.660	0.650	0.670	0.630	0.670	1,085,000	0.6499	4.76%
2020-09-28	0	0.630	0.630	0.640	0.630	0.650	1,003,000	639,610	0.6377	0.630	0.630	0.640	0.630	0.650	1,003,000	0.6377	0.00%
2020-09-25	0	0.630	0.630	0.640	0.630	0.660	993,000	638,670	0.6432	0.630	0.630	0.640	0.630	0.660	993,000	0.6432	-4.55%
2020-09-24	0	0.660	0.660	0.680	0.660	0.680	202,000	136,520	0.6758	0.660	0.660	0.680	0.660	0.680	202,000	0.6758	-1.49%
2020-09-23	0	0.670	0.670	0.680	0.660	0.670	784,000	525,180	0.6699	0.670	0.670	0.680	0.660	0.670	784,000	0.6699	0.00%
2020-09-22	0	0.670	0.670	0.680	0.670	0.680	223,000	150,510	0.6749	0.670	0.670	0.680	0.670	0.680	223,000	0.6749	0.00%
2020-09-21	0	0.670	0.670	0.680	0.660	0.680	336,000	226,770	0.6749	0.670	0.670	0.680	0.660	0.680	336,000	0.6749	1.52%
2020-09-18	0	0.660	0.660	0.680	0.660	0.680	1,928,000	1,293,560	0.6709	0.660	0.660	0.680	0.660	0.680	1,928,000	0.6709	-2.94%
2020-09-17	0	0.680	0.670	0.680	0.670	0.700	1,827,200	1,244,124	0.6809	0.680	0.670	0.680	0.670	0.700	1,827,200	0.6809	-2.86%
2020-09-16	0	0.700	0.690	0.700	0.680	0.700	2,613,000	1,813,460	0.6940	0.700	0.690	0.700	0.680	0.700	2,613,000	0.6940	-2.78%
2020-09-15	0	0.720	0.700	0.720	0.690	0.720	587,000	412,940	0.7035	0.720	0.700	0.720	0.690	0.720	587,000	0.7035	4.35%
2020-09-14	0	0.690	0.700	0.710	0.690	0.710	196,000	137,430	0.7012	0.690	0.700	0.710	0.690	0.710	196,000	0.7012	-2.82%
2020-09-11	0	0.710	0.700	0.710	0.680	0.710	430,000	301,140	0.7003	0.710	0.700	0.710	0.680	0.710	430,000	0.7003	1.43%
2020-09-10	0	0.700	0.690	0.700	0.670	0.720	995,000	694,470	0.6980	0.700	0.690	0.700	0.670	0.720	995,000	0.6980	2.94%
2020-09-09	0	0.680	0.670	0.680	0.670	0.680	737,000	494,990	0.6716	0.680	0.670	0.680	0.670	0.680	737,000	0.6716	0.00%
2020-09-08	0	0.680	0.670	0.680	0.660	0.690	3,661,000	2,472,300	0.6753	0.680	0.670	0.680	0.660	0.690	3,661,000	0.6753	0.00%
2020-09-07	0	0.680	0.680	0.700	0.670	0.720	4,186,000	2,919,910	0.6975	0.680	0.680	0.700	0.670	0.720	4,186,000	0.6975	-6.85%
2020-09-04	0	0.730	0.720	0.730	0.710	0.730	213,000	153,210	0.7193	0.730	0.720	0.730	0.710	0.730	213,000	0.7193	1.39%
2020-09-03	0	0.720	0.710	0.720	0.690	0.730	2,657,022	1,886,994	0.7102	0.720	0.710	0.720	0.690	0.730	2,657,022	0.7102	-1.37%
2020-09-02	0	0.730	0.720	0.730	0.710	0.730	2,138,000	1,541,180	0.7209	0.730	0.720	0.730	0.710	0.730	2,138,000	0.7209	-1.35%
2020-09-01	0	0.740	0.740	0.750	0.700	0.740	1,276,000	922,260	0.7228	0.740	0.740	0.750	0.700	0.740	1,276,000	0.7228	0.00%
2020-08-31	0	0.740	0.730	0.740	0.700	0.760	1,469,000	1,061,630	0.7227	0.740	0.730	0.740	0.700	0.760	1,469,000	0.7227	-1.33%
2020-08-28	0	0.750	0.740	0.750	0.740	0.790	2,916,000	2,219,310	0.7611	0.750	0.740	0.750	0.740	0.790	2,916,000	0.7611	-2.60%
2020-08-27	0	0.770	0.760	0.770	0.730	0.770	2,443,000	1,847,580	0.7563	0.770	0.760	0.770	0.730	0.770	2,443,000	0.7563	4.05%
2020-08-26	0	0.740	0.730	0.740	0.740	0.740	30,000	22,200	0.7400	0.740	0.730	0.740	0.740	0.740	30,000	0.7400	0.00%
2020-08-25	0	0.740	0.720	0.740	0.730	0.750	361,000	266,170	0.7373	0.740	0.720	0.740	0.730	0.750	361,000	0.7373	0.00%
2020-08-24	0	0.740	0.730	0.740	0.730	0.750	828,000	611,560	0.7386	0.740	0.730	0.740	0.730	0.750	828,000	0.7386	1.37%
2020-08-21	0	0.730	0.720	0.730	0.720	0.740	441,000	320,840	0.7275	0.730	0.720	0.730	0.720	0.740	441,000	0.7275	-1.35%
2020-08-20	0	0.740	0.730	0.740	0.720	0.750	105,000	76,960	0.7330	0.740	0.730	0.740	0.720	0.750	105,000	0.7330	-1.33%
2020-08-19	0	0.750	0.740	0.750	0.740	0.750	58,000	43,420	0.7486	0.750	0.740	0.750	0.740	0.750	58,000	0.7486	0.00%
2020-08-18	0	0.750	0.740	0.750	0.730	0.750	321,000	235,980	0.7351	0.750	0.740	0.750	0.730	0.750	321,000	0.7351	1.35%
2020-08-17	0	0.740	0.730	0.740	0.730	0.740	104,000	76,720	0.7377	0.740	0.730	0.740	0.730	0.740	104,000	0.7377	0.00%
2020-08-14	0	0.740	0.740	0.750	0.720	0.740	301,000	220,270	0.7318	0.740	0.740	0.750	0.720	0.740	301,000	0.7318	1.37%
2020-08-13	0	0.730	0.720	0.730	0.720	0.730	624,000	451,550	0.7236	0.730	0.720	0.730	0.720	0.730	624,000	0.7236	-2.67%
2020-08-12	0	0.750	0.730	0.750	0.720	0.750	296,000	218,590	0.7385	0.750	0.730	0.750	0.720	0.750	296,000	0.7385	0.00%
2020-08-11	0	0.750	0.730	0.750	0.710	0.750	421,000	305,680	0.7261	0.750	0.730	0.750	0.710	0.750	421,000	0.7261	2.74%
2020-08-10	0	0.730	0.730	0.750	0.690	0.730	843,000	596,420	0.7075	0.730	0.730	0.750	0.690	0.730	843,000	0.7075	5.80%
2020-08-07	0	0.690	0.690	0.710	0.690	0.700	1,244,000	864,990	0.6953	0.690	0.690	0.710	0.690	0.700	1,244,000	0.6953	-1.43%
2020-08-06	0	0.700	0.700	0.710	0.690	0.710	344,000	242,160	0.7040	0.700	0.700	0.710	0.690	0.710	344,000	0.7040	1.45%
2020-08-05	0	0.690	0.690	0.700	0.690	0.710	752,000	524,700	0.6977	0.690	0.690	0.700	0.690	0.710	752,000	0.6977	-2.82%
2020-08-04	0	0.710	0.710	0.720	0.680	0.710	842,000	590,570	0.7014	0.710	0.710	0.720	0.680	0.710	842,000	0.7014	-2.74%
2020-08-03	0	0.730	0.720	0.730	0.700	0.730	449,000	319,050	0.7106	0.730	0.720	0.730	0.700	0.730	449,000	0.7106	1.39%
2020-07-31	0	0.720	0.720	0.740	-	-	0	0	-	0.720	0.720	0.740	-	-	0	-	0.00%
2020-07-30	0	0.720	0.710	0.740	0.710	0.720	18,000	12,950	0.7194	0.720	0.710	0.740	0.710	0.720	18,000	0.7194	0.00%
2020-07-29	0	0.720	0.720	0.740	0.710	0.740	205,000	148,300	0.7234	0.720	0.720	0.740	0.710	0.740	205,000	0.7234	1.41%
2020-07-28	0	0.710	0.710	0.720	0.700	0.720	440,000	314,570	0.7149	0.710	0.710	0.720	0.700	0.720	440,000	0.7149	1.43%
2020-07-27	0	0.700	0.700	0.710	0.700	0.720	216,000	152,960	0.7081	0.700	0.700	0.710	0.700	0.720	216,000	0.7081	-1.41%
2020-07-24	0	0.710	0.710	0.730	0.710	0.720	221,000	158,970	0.7193	0.710	0.710	0.730	0.710	0.720	221,000	0.7193	-2.74%
2020-07-23	0	0.730	0.730	0.750	0.710	0.730	274,000	199,030	0.7264	0.730	0.730	0.750	0.710	0.730	274,000	0.7264	0.00%
2020-07-22	0	0.730	0.730	0.750	0.730	0.740	313,000	229,380	0.7328	0.730	0.730	0.750	0.730	0.740	313,000	0.7328	-1.35%
2020-07-21	0	0.740	0.740	0.750	0.740	0.740	272,000	201,220	0.7398	0.740	0.740	0.750	0.740	0.740	272,000	0.7398	1.37%
2020-07-20	0	0.730	0.730	0.740	0.720	0.740	290,000	211,910	0.7307	0.730	0.730	0.740	0.720	0.740	290,000	0.7307	1.39%
2020-07-17	0	0.720	0.720	0.730	0.720	0.740	1,937,000	1,406,900	0.7263	0.720	0.720	0.730	0.720	0.740	1,937,000	0.7263	-2.70%
2020-07-16	0	0.740	0.740	0.750	0.730	0.760	1,540,000	1,151,960	0.7480	0.740	0.740	0.750	0.730	0.760	1,540,000	0.7480	-1.33%
2020-07-15	0	0.750	0.750	0.760	0.730	0.750	1,737,000	1,294,380	0.7452	0.750	0.750	0.760	0.730	0.750	1,737,000	0.7452	0.00%
2020-07-14	0	0.750	0.750	0.760	0.720	0.770	3,804,000	2,824,830	0.7426	0.750	0.750	0.760	0.720	0.770	3,804,000	0.7426	-2.60%
2020-07-13	0	0.770	0.770	0.780	0.770	0.780	654,000	507,850	0.7765	0.770	0.770	0.780	0.770	0.780	654,000	0.7765	0.00%
2020-07-10	0	0.770	0.770	0.780	0.760	0.770	1,826,000	1,399,710	0.7665	0.770	0.770	0.780	0.760	0.770	1,826,000	0.7665	0.00%
2020-07-09	0	0.770	0.770	0.780	0.770	0.790	327,000	254,010	0.7768	0.770	0.770	0.780	0.770	0.790	327,000	0.7768	0.00%
2020-07-08	0	0.770	0.770	0.790	0.770	0.780	255,500	197,360	0.7724	0.770	0.770	0.790	0.770	0.780	255,500	0.7724	-1.28%
2020-07-07	0	0.780	0.770	0.790	0.780	0.790	387,000	302,200	0.7809	0.780	0.770	0.790	0.780	0.790	387,000	0.7809	0.00%
2020-07-06	0	0.780	0.780	0.790	0.750	0.790	2,858,000	2,186,840	0.7652	0.780	0.780	0.790	0.750	0.790	2,858,000	0.7652	2.63%
2020-07-03	0	0.760	0.760	0.770	0.760	0.770	1,458,000	1,118,260	0.7670	0.760	0.760	0.770	0.760	0.770	1,458,000	0.7670	-1.30%
2020-07-02	0	0.770	0.770	0.780	0.760	0.800	435,000	336,410	0.7734	0.770	0.770	0.780	0.760	0.800	435,000	0.7734	0.00%
2020-06-30	0	0.770	0.770	0.790	0.760	0.780	631,000	490,140	0.7768	0.770	0.770	0.790	0.760	0.780	631,000	0.7768	0.00%
2020-06-29	0	0.770	0.770	0.790	0.750	0.780	299,000	230,050	0.7694	0.770	0.770	0.790	0.750	0.780	299,000	0.7694	0.00%
2020-06-26	0	0.770	0.760	0.780	0.750	0.770	743,000	566,490	0.7624	0.770	0.760	0.780	0.750	0.770	743,000	0.7624	2.67%
2020-06-24	0	0.750	0.750	0.760	0.750	0.770	843,000	641,640	0.7611	0.750	0.750	0.760	0.750	0.770	843,000	0.7611	-1.32%
2020-06-23	0	0.760	0.760	0.770	0.760	0.780	202,000	154,620	0.7654	0.760	0.760	0.770	0.760	0.780	202,000	0.7654	0.00%
2020-06-22	0	0.760	0.760	0.780	0.760	0.780	320,000	247,840	0.7745	0.760	0.760	0.780	0.760	0.780	320,000	0.7745	-1.30%
2020-06-19	0	0.770	0.770	0.780	0.770	0.780	115,000	89,330	0.7768	0.770	0.770	0.780	0.770	0.780	115,000	0.7768	0.00%
2020-06-18	0	0.770	0.770	0.790	0.770	0.800	711,000	553,880	0.7790	0.770	0.770	0.790	0.770	0.800	711,000	0.7790	-4.94%
2020-06-17	0	0.810	0.780	0.810	0.780	0.810	1,290,000	1,022,840	0.7929	0.810	0.780	0.810	0.780	0.810	1,290,000	0.7929	2.53%
2020-06-16	0	0.790	0.800	0.810	0.780	0.810	1,013,819	802,304	0.7914	0.790	0.800	0.810	0.780	0.810	1,013,819	0.7914	0.00%
2020-06-15	0	0.790	0.780	0.790	0.760	0.790	573,000	445,360	0.7772	0.790	0.780	0.790	0.760	0.790	573,000	0.7772	1.28%
2020-06-12	0	0.780	0.770	0.780	0.750	0.780	551,000	421,840	0.7656	0.780	0.770	0.780	0.750	0.780	551,000	0.7656	2.63%
2020-06-11	0	0.760	0.760	0.770	0.750	0.790	2,098,000	1,609,860	0.7673	0.760	0.760	0.770	0.750	0.790	2,098,000	0.7673	-3.80%
2020-06-10	0	0.790	0.790	0.800	0.780	0.800	898,000	707,670	0.7881	0.790	0.790	0.800	0.780	0.800	898,000	0.7881	1.28%
2020-06-09	0	0.780	0.780	0.800	0.780	0.800	1,085,000	857,720	0.7905	0.780	0.780	0.800	0.780	0.800	1,085,000	0.7905	0.00%
2020-06-08	0	0.780	0.780	0.790	0.760	0.800	1,834,000	1,437,160	0.7836	0.780	0.780	0.790	0.760	0.800	1,834,000	0.7836	-1.27%
2020-06-05	0	0.790	0.790	0.800	0.780	0.810	2,281,000	1,816,300	0.7963	0.790	0.790	0.800	0.780	0.810	2,281,000	0.7963	-1.25%
2020-06-04	0	0.800	0.800	0.810	0.790	0.810	1,340,000	1,073,520	0.8011	0.800	0.800	0.810	0.790	0.810	1,340,000	0.8011	0.00%
2020-06-03	0	0.800	0.800	0.810	0.790	0.810	916,000	735,170	0.8026	0.800	0.800	0.810	0.790	0.810	916,000	0.8026	-1.23%
2020-06-02	0	0.810	0.800	0.810	0.760	0.810	2,608,585	2,066,146	0.7921	0.810	0.800	0.810	0.760	0.810	2,608,585	0.7921	2.53%
2020-06-01	0	0.790	0.790	0.810	0.790	0.820	1,266,000	1,013,180	0.8003	0.790	0.790	0.810	0.790	0.820	1,266,000	0.8003	-3.66%
2020-05-29	0	0.820	0.810	0.820	0.780	0.830	1,570,000	1,263,880	0.8050	0.820	0.810	0.820	0.780	0.830	1,570,000	0.8050	2.50%
2020-05-28	0	0.800	0.800	0.810	0.740	0.800	3,255,000	2,549,100	0.7831	0.800	0.800	0.810	0.740	0.800	3,255,000	0.7831	0.00%
2020-05-27	0	0.800	0.780	0.800	0.780	0.800	1,375,000	1,090,710	0.7932	0.800	0.780	0.800	0.780	0.800	1,375,000	0.7932	1.27%
2020-05-26	0	0.790	0.790	0.810	0.780	0.810	880,479	701,944	0.7972	0.790	0.790	0.810	0.780	0.810	880,479	0.7972	-1.25%
2020-05-25	0	0.800	0.790	0.800	0.770	0.810	1,087,000	858,900	0.7902	0.800	0.790	0.800	0.770	0.810	1,087,000	0.7902	0.00%
2020-05-22	0	0.800	0.800	0.810	0.760	0.800	958,149	759,341	0.7925	0.800	0.800	0.810	0.760	0.800	958,149	0.7925	-2.44%
2020-05-21	0	0.820	0.800	0.820	0.780	0.820	1,763,000	1,419,430	0.8051	0.820	0.800	0.820	0.780	0.820	1,763,000	0.8051	0.00%
2020-05-20	0	0.820	0.810	0.820	0.800	0.830	834,333	680,923	0.8161	0.820	0.810	0.820	0.800	0.830	834,333	0.8161	0.00%
2020-05-19	0	0.820	0.820	0.840	0.770	0.830	2,067,000	1,666,700	0.8063	0.820	0.820	0.840	0.770	0.830	2,067,000	0.8063	2.50%
2020-05-18	0	0.800	0.800	0.810	0.790	0.820	791,000	633,350	0.8007	0.800	0.800	0.810	0.790	0.820	791,000	0.8007	0.00%
2020-05-15	0	0.800	0.790	0.800	0.800	0.830	1,369,000	1,104,260	0.8066	0.800	0.790	0.800	0.800	0.830	1,369,000	0.8066	0.00%
2020-05-14	0	0.800	0.800	0.810	0.800	0.820	302,000	243,710	0.8070	0.800	0.800	0.810	0.800	0.820	302,000	0.8070	-1.23%
2020-05-13	0	0.810	0.810	0.820	0.800	0.820	599,000	482,190	0.8050	0.810	0.810	0.820	0.800	0.820	599,000	0.8050	-1.22%
2020-05-12	0	0.820	0.810	0.820	0.800	0.830	576,000	467,560	0.8117	0.820	0.810	0.820	0.800	0.830	576,000	0.8117	1.23%
2020-05-11	0	0.810	0.810	0.820	0.810	0.830	829,797	673,393	0.8115	0.810	0.810	0.820	0.810	0.830	829,797	0.8115	-1.22%
2020-05-08	0	0.820	0.800	0.820	0.800	0.820	1,401,000	1,138,410	0.8126	0.820	0.800	0.820	0.800	0.820	1,401,000	0.8126	1.23%
2020-05-07	0	0.810	0.790	0.810	0.790	0.810	195,000	155,520	0.7975	0.810	0.790	0.810	0.790	0.810	195,000	0.7975	1.25%
2020-05-06	0	0.800	0.770	0.800	0.780	0.810	1,365,000	1,092,020	0.8000	0.800	0.770	0.800	0.780	0.810	1,365,000	0.8000	2.56%
2020-05-05	0	0.780	0.770	0.780	0.750	0.780	1,302,000	987,510	0.7585	0.780	0.770	0.780	0.750	0.780	1,302,000	0.7585	0.00%
2020-05-04	0	0.780	0.770	0.780	0.780	0.790	314,000	247,070	0.7868	0.780	0.770	0.780	0.780	0.790	314,000	0.7868	-2.50%
2020-04-29	0	0.800	0.790	0.800	0.800	0.810	168,000	134,750	0.8021	0.800	0.790	0.800	0.800	0.810	168,000	0.8021	-1.23%
2020-04-28	0	0.810	0.800	0.810	0.770	0.840	949,000	763,450	0.8045	0.810	0.800	0.810	0.770	0.840	949,000	0.8045	1.25%
2020-04-27	0	0.800	0.790	0.800	0.770	0.800	220,000	171,910	0.7814	0.800	0.790	0.800	0.770	0.800	220,000	0.7814	2.56%
2020-04-24	0	0.780	0.770	0.780	0.770	0.780	119,000	92,620	0.7783	0.780	0.770	0.780	0.770	0.780	119,000	0.7783	1.30%
2020-04-23	0	0.770	0.760	0.770	0.770	0.780	23,000	17,830	0.7752	0.770	0.760	0.770	0.770	0.780	23,000	0.7752	0.00%
2020-04-22	0	0.770	0.760	0.770	0.760	0.770	38,000	28,900	0.7605	0.770	0.760	0.770	0.760	0.770	38,000	0.7605	0.00%
2020-04-21	0	0.770	0.760	0.770	0.750	0.770	25,000	18,880	0.7552	0.770	0.760	0.770	0.750	0.770	25,000	0.7552	-1.28%
2020-04-20	0	0.780	0.770	0.780	0.770	0.790	21,000	16,230	0.7729	0.780	0.770	0.780	0.770	0.790	21,000	0.7729	1.30%
2020-04-17	0	0.770	0.760	0.770	0.760	0.780	97,000	73,930	0.7622	0.770	0.760	0.770	0.760	0.780	97,000	0.7622	-1.28%
2020-04-16	0	0.780	0.760	0.780	0.760	0.780	6,000	4,660	0.7767	0.780	0.760	0.780	0.760	0.780	6,000	0.7767	0.00%
2020-04-15	0	0.780	0.770	0.790	0.770	0.790	86,000	67,080	0.7800	0.780	0.770	0.790	0.770	0.790	86,000	0.7800	0.00%
2020-04-14	0	0.780	0.780	0.800	0.780	0.800	51,000	40,590	0.7959	0.780	0.780	0.800	0.780	0.800	51,000	0.7959	-2.50%
2020-04-09	0	0.800	0.780	0.800	0.770	0.810	608,000	482,010	0.7928	0.800	0.780	0.800	0.770	0.810	608,000	0.7928	3.90%
2020-04-08	0	0.770	0.760	0.770	0.760	0.780	43,000	33,270	0.7737	0.770	0.760	0.770	0.760	0.780	43,000	0.7737	0.00%
2020-04-07	0	0.770	0.770	0.780	0.740	0.770	1,853,000	1,408,380	0.7601	0.770	0.770	0.780	0.740	0.770	1,853,000	0.7601	2.67%
2020-04-06	0	0.750	0.740	0.750	0.730	0.750	58,000	43,120	0.7434	0.750	0.740	0.750	0.730	0.750	58,000	0.7434	1.35%
2020-04-03	0	0.740	0.730	0.750	0.730	0.760	2,071,000	1,539,770	0.7435	0.740	0.730	0.750	0.730	0.760	2,071,000	0.7435	-2.63%
2020-04-02	0	0.760	0.750	0.760	0.730	0.760	1,015,000	757,260	0.7461	0.760	0.750	0.760	0.730	0.760	1,015,000	0.7461	0.00%
2020-04-01	0	0.760	0.740	0.760	0.740	0.760	901,000	674,200	0.7483	0.760	0.740	0.760	0.740	0.760	901,000	0.7483	2.70%
2020-03-31	0	0.740	0.740	0.760	0.720	0.760	1,449,000	1,065,050	0.7350	0.740	0.740	0.760	0.720	0.760	1,449,000	0.7350	1.37%
2020-03-30	0	0.730	0.730	0.750	0.730	0.750	256,000	188,520	0.7364	0.730	0.730	0.750	0.730	0.750	256,000	0.7364	-1.35%
2020-03-27	0	0.740	0.740	0.750	0.730	0.750	788,000	583,790	0.7409	0.740	0.740	0.750	0.730	0.750	788,000	0.7409	-1.33%
2020-03-26	0	0.750	0.750	0.760	0.750	0.760	660,000	496,670	0.7525	0.750	0.750	0.760	0.750	0.760	660,000	0.7525	-2.60%
2020-03-25	0	0.770	0.760	0.770	0.750	0.770	2,146,000	1,613,240	0.7517	0.770	0.760	0.770	0.750	0.770	2,146,000	0.7517	2.67%
2020-03-24	0	0.750	0.740	0.750	0.720	0.750	352,000	260,660	0.7405	0.750	0.740	0.750	0.720	0.750	352,000	0.7405	0.00%
2020-03-23	0	0.750	0.740	0.750	0.710	0.760	2,382,000	1,757,350	0.7378	0.750	0.740	0.750	0.710	0.760	2,382,000	0.7378	1.35%
2020-03-20	0	0.740	0.740	0.750	0.710	0.770	1,558,000	1,180,290	0.7576	0.740	0.740	0.750	0.710	0.770	1,558,000	0.7576	4.23%
2020-03-19	0	0.710	0.710	0.720	0.700	0.770	3,749,000	2,721,980	0.7261	0.710	0.710	0.720	0.700	0.770	3,749,000	0.7261	-7.79%
2020-03-18	0	0.770	0.740	0.770	0.740	0.790	5,219,000	4,020,740	0.7704	0.770	0.740	0.770	0.740	0.790	5,219,000	0.7704	-1.28%
2020-03-17	0	0.780	0.760	0.780	0.730	0.780	1,201,000	899,370	0.7489	0.780	0.760	0.780	0.730	0.780	1,201,000	0.7489	0.00%
2020-03-16	0	0.780	0.760	0.790	0.730	0.780	1,091,000	829,090	0.7599	0.780	0.760	0.790	0.730	0.780	1,091,000	0.7599	0.00%
2020-03-13	0	0.780	0.770	0.780	0.720	0.780	3,161,000	2,391,200	0.7565	0.780	0.770	0.780	0.720	0.780	3,161,000	0.7565	0.00%
2020-03-12	0	0.780	0.770	0.780	0.760	0.780	905,000	700,370	0.7739	0.780	0.770	0.780	0.760	0.780	905,000	0.7739	-2.50%
2020-03-11	0	0.800	0.780	0.800	0.780	0.810	4,522,000	3,530,370	0.7807	0.800	0.780	0.800	0.780	0.810	4,522,000	0.7807	0.00%
2020-03-10	0	0.800	0.770	0.800	0.760	0.800	505,000	393,610	0.7794	0.800	0.770	0.800	0.760	0.800	505,000	0.7794	-1.23%
2020-03-09	0	0.810	0.780	0.810	0.780	0.820	405,000	322,150	0.7954	0.810	0.780	0.810	0.780	0.820	405,000	0.7954	-2.41%
2020-03-06	0	0.830	0.800	0.830	0.810	0.830	211,000	174,330	0.8262	0.830	0.800	0.830	0.810	0.830	211,000	0.8262	0.00%
2020-03-05	0	0.830	0.820	0.830	0.810	0.830	169,000	137,670	0.8146	0.830	0.820	0.830	0.810	0.830	169,000	0.8146	0.00%
2020-03-04	0	0.830	0.800	0.830	0.790	0.830	1,958,000	1,601,140	0.8177	0.830	0.800	0.830	0.790	0.830	1,958,000	0.8177	2.47%
2020-03-03	0	0.810	0.790	0.810	0.790	0.830	6,117,956	4,964,466	0.8115	0.810	0.790	0.810	0.790	0.830	6,117,956	0.8115	1.25%
2020-03-02	0	0.800	0.790	0.810	0.790	0.810	192,000	152,910	0.7964	0.800	0.790	0.810	0.790	0.810	192,000	0.7964	1.27%
2020-02-28	0	0.790	0.790	0.810	0.790	0.820	2,099,000	1,683,020	0.8018	0.790	0.790	0.810	0.790	0.820	2,099,000	0.8018	-3.66%
2020-02-27	0	0.820	0.810	0.820	0.810	0.830	97,000	79,150	0.8160	0.820	0.810	0.820	0.810	0.830	97,000	0.8160	-2.38%
2020-02-26	0	0.840	0.810	0.840	0.810	0.840	405,000	331,220	0.8178	0.840	0.810	0.840	0.810	0.840	405,000	0.8178	0.00%
2020-02-25	0	0.840	0.830	0.850	0.800	0.840	434,000	360,720	0.8312	0.840	0.830	0.850	0.800	0.840	434,000	0.8312	1.20%
2020-02-24	0	0.830	0.820	0.830	0.800	0.830	848,000	683,920	0.8065	0.830	0.820	0.830	0.800	0.830	848,000	0.8065	0.00%
2020-02-21	0	0.830	0.800	0.830	0.810	0.830	204,000	165,450	0.8110	0.830	0.800	0.830	0.810	0.830	204,000	0.8110	0.00%
2020-02-20	0	0.830	0.810	0.860	0.800	0.830	1,649,000	1,328,060	0.8054	0.830	0.810	0.860	0.800	0.830	1,649,000	0.8054	0.00%
2020-02-19	0	0.830	0.820	0.860	0.830	0.870	401,000	342,360	0.8538	0.830	0.820	0.860	0.830	0.870	401,000	0.8538	-2.35%
2020-02-18	0	0.850	0.840	0.850	0.840	0.850	76,000	64,540	0.8492	0.850	0.840	0.850	0.840	0.850	76,000	0.8492	-1.16%
2020-02-17	0	0.860	0.850	0.860	0.820	0.870	2,536,000	2,144,790	0.8457	0.860	0.850	0.860	0.820	0.870	2,536,000	0.8457	3.61%
2020-02-14	0	0.830	0.810	0.830	0.800	0.830	278,000	227,760	0.8193	0.830	0.810	0.830	0.800	0.830	278,000	0.8193	6.41%
2020-02-13	0	0.780	0.780	0.820	0.770	0.810	1,477,000	1,170,880	0.7927	0.780	0.780	0.820	0.770	0.810	1,477,000	0.7927	-4.88%
2020-02-12	0	0.820	0.800	0.820	0.800	0.830	243,000	198,890	0.8185	0.820	0.800	0.820	0.800	0.830	243,000	0.8185	-1.20%
2020-02-11	0	0.830	0.820	0.840	0.800	0.840	107,000	87,220	0.8151	0.830	0.820	0.840	0.800	0.840	107,000	0.8151	1.22%
2020-02-10	0	0.820	0.790	0.820	0.790	0.820	309,000	249,915	0.8088	0.820	0.790	0.820	0.790	0.820	309,000	0.8088	2.50%
2020-02-07	0	0.800	0.800	0.810	0.780	0.810	489,000	388,330	0.7941	0.800	0.800	0.810	0.780	0.810	489,000	0.7941	0.00%
2020-02-06	0	0.800	0.800	0.810	0.790	0.810	870,000	702,060	0.8070	0.800	0.800	0.810	0.790	0.810	870,000	0.8070	0.00%
2020-02-05	0	0.800	0.780	0.800	0.780	0.820	237,000	185,890	0.7843	0.800	0.780	0.800	0.780	0.820	237,000	0.7843	2.56%
2020-02-04	0	0.780	0.810	0.820	0.780	0.820	385,000	309,540	0.8040	0.780	0.810	0.820	0.780	0.820	385,000	0.8040	0.00%
2020-02-03	0	0.780	0.780	0.800	0.780	0.800	175,000	136,570	0.7804	0.780	0.780	0.800	0.780	0.800	175,000	0.7804	0.00%
2020-01-31	0	0.780	0.770	0.780	0.770	0.800	245,000	190,870	0.7791	0.780	0.770	0.780	0.770	0.800	245,000	0.7791	-2.50%
2020-01-30	0	0.800	0.770	0.800	0.780	0.820	580,000	455,370	0.7851	0.800	0.770	0.800	0.780	0.820	580,000	0.7851	-2.44%
2020-01-29	0	0.820	0.800	0.820	0.790	0.820	431,000	346,620	0.8042	0.820	0.800	0.820	0.790	0.820	431,000	0.8042	-3.53%
2020-01-24	0	0.850	0.830	0.850	0.830	0.850	86,000	71,970	0.8369	0.850	0.830	0.850	0.830	0.850	86,000	0.8369	1.19%
2020-01-23	0	0.840	0.830	0.840	0.840	0.850	159,000	133,760	0.8413	0.840	0.830	0.840	0.840	0.850	159,000	0.8413	-1.18%
2020-01-22	0	0.850	0.850	0.890	0.850	0.850	154,000	130,900	0.8500	0.850	0.850	0.890	0.850	0.850	154,000	0.8500	0.00%
2020-01-21	0	0.850	0.830	0.850	0.840	0.880	450,000	384,610	0.8547	0.850	0.830	0.850	0.840	0.880	450,000	0.8547	-4.49%
2020-01-20	0	0.890	0.870	0.890	0.830	0.900	11,412,000	9,516,000	0.8339	0.890	0.870	0.890	0.830	0.900	11,412,000	0.8339	5.95%
2020-01-17	0	0.840	0.840	0.850	0.830	0.860	2,082,000	1,760,950	0.8458	0.840	0.840	0.850	0.830	0.860	2,082,000	0.8458	2.44%
2020-01-16	0	0.820	0.820	0.830	0.790	0.850	2,901,000	2,379,240	0.8201	0.820	0.820	0.830	0.790	0.850	2,901,000	0.8201	5.13%
2020-01-15	0	0.780	0.780	0.790	0.780	0.790	941,000	733,990	0.7800	0.780	0.780	0.790	0.780	0.790	941,000	0.7800	0.00%
2020-01-14	0	0.780	0.780	0.790	0.780	0.790	421,000	328,650	0.7806	0.780	0.780	0.790	0.780	0.790	421,000	0.7806	-1.27%
2020-01-13	0	0.790	0.790	0.800	0.770	0.810	4,961,000	3,925,790	0.7913	0.790	0.790	0.800	0.770	0.810	4,961,000	0.7913	0.00%
2020-01-10	0	0.790	0.780	0.790	0.780	0.790	161,000	127,090	0.7894	0.790	0.780	0.790	0.780	0.790	161,000	0.7894	0.00%
2020-01-09	0	0.790	0.780	0.790	0.780	0.790	781,000	610,350	0.7815	0.790	0.780	0.790	0.780	0.790	781,000	0.7815	1.28%
2020-01-08	0	0.780	0.770	0.780	0.770	0.800	941,000	739,600	0.7860	0.780	0.770	0.780	0.770	0.800	941,000	0.7860	-1.27%
2020-01-07	0	0.790	0.780	0.790	0.780	0.790	466,000	368,130	0.7900	0.790	0.780	0.790	0.780	0.790	466,000	0.7900	-1.25%
2020-01-06	0	0.800	0.780	0.800	0.790	0.810	323,000	258,390	0.8000	0.800	0.780	0.800	0.790	0.810	323,000	0.8000	0.00%
2020-01-03	0	0.800	0.780	0.800	0.780	0.800	442,000	344,810	0.7801	0.800	0.780	0.800	0.780	0.800	442,000	0.7801	2.56%
2020-01-02	0	0.780	0.780	0.800	0.770	0.800	645,000	507,590	0.7870	0.780	0.780	0.800	0.770	0.800	645,000	0.7870	0.00%
2019-12-31	0	0.780	0.780	0.790	0.780	0.790	89,000	69,430	0.7801	0.780	0.780	0.790	0.780	0.790	89,000	0.7801	1.30%
2019-12-30	0	0.770	0.770	0.780	0.770	0.780	550,000	427,090	0.7765	0.770	0.770	0.780	0.770	0.780	550,000	0.7765	0.00%
2019-12-27	0	0.770	0.770	0.790	0.770	0.780	953,000	741,590	0.7782	0.770	0.770	0.790	0.770	0.780	953,000	0.7782	-4.94%
2019-12-24	0	0.810	0.800	0.810	0.780	0.810	33,000	25,770	0.7809	0.810	0.800	0.810	0.780	0.810	33,000	0.7809	0.00%
2019-12-23	0	0.810	0.790	0.810	0.810	0.810	19,000	15,390	0.8100	0.810	0.790	0.810	0.810	0.810	19,000	0.8100	1.25%
2019-12-20	0	0.800	0.800	0.820	0.800	0.820	734,000	597,170	0.8136	0.800	0.800	0.820	0.800	0.820	734,000	0.8136	0.00%
2019-12-19	0	0.800	0.780	0.800	0.800	0.800	56,000	44,800	0.8000	0.800	0.780	0.800	0.800	0.800	56,000	0.8000	1.27%
2019-12-18	0	0.790	0.790	0.800	0.770	0.800	1,363,000	1,068,330	0.7838	0.790	0.790	0.800	0.770	0.800	1,363,000	0.7838	-1.25%
2019-12-17	0	0.800	0.790	0.800	0.780	0.800	646,000	507,770	0.7860	0.800	0.790	0.800	0.780	0.800	646,000	0.7860	1.27%
2019-12-16	0	0.790	0.790	0.800	0.790	0.800	1,027,622	822,007	0.7999	0.790	0.790	0.800	0.790	0.800	1,027,622	0.7999	-2.47%
2019-12-13	0	0.810	0.780	0.810	0.780	0.800	1,847,000	1,466,660	0.7941	0.810	0.780	0.810	0.780	0.800	1,847,000	0.7941	-1.22%
2019-12-12	0	0.820	0.790	0.820	0.790	0.820	1,189,000	952,600	0.8012	0.820	0.790	0.820	0.790	0.820	1,189,000	0.8012	1.23%
2019-12-11	0	0.810	0.790	0.810	0.780	0.810	1,776,903	1,401,468	0.7887	0.810	0.790	0.810	0.780	0.810	1,776,903	0.7887	-2.41%
2019-12-10	0	0.830	0.800	0.830	0.800	0.830	439,000	356,230	0.8115	0.830	0.800	0.830	0.800	0.830	439,000	0.8115	3.75%
2019-12-09	0	0.800	0.800	0.810	0.780	0.810	750,000	597,840	0.7971	0.800	0.800	0.810	0.780	0.810	750,000	0.7971	-2.44%
2019-12-06	0	0.820	0.800	0.820	0.780	0.820	3,000	2,400	0.8000	0.820	0.800	0.820	0.780	0.820	3,000	0.8000	1.23%
2019-12-05	0	0.810	0.810	0.820	0.800	0.820	320,000	258,780	0.8087	0.810	0.810	0.820	0.800	0.820	320,000	0.8087	1.25%
2019-12-04	0	0.800	0.770	0.800	0.760	0.800	3,067,000	2,366,520	0.7716	0.800	0.770	0.800	0.760	0.800	3,067,000	0.7716	3.90%
2019-12-03	0	0.770	0.760	0.770	0.740	0.770	282,000	214,230	0.7597	0.770	0.760	0.770	0.740	0.770	282,000	0.7597	1.32%
2019-12-02	0	0.760	0.760	0.770	0.760	0.780	347,000	267,640	0.7713	0.760	0.760	0.770	0.760	0.780	347,000	0.7713	-3.80%
2019-11-29	0	0.790	0.760	0.800	0.750	0.800	354,000	273,290	0.7720	0.790	0.760	0.800	0.750	0.800	354,000	0.7720	0.00%
2019-11-28	0	0.790	0.790	0.800	0.770	0.800	167,000	132,690	0.7946	0.790	0.790	0.800	0.770	0.800	167,000	0.7946	-1.25%
2019-11-27	0	0.800	0.770	0.800	0.770	0.800	286,000	228,560	0.7992	0.800	0.770	0.800	0.770	0.800	286,000	0.7992	0.00%
2019-11-26	0	0.800	0.780	0.800	0.760	0.800	42,000	32,630	0.7769	0.800	0.780	0.800	0.760	0.800	42,000	0.7769	2.56%
2019-11-25	0	0.780	0.780	0.810	0.780	0.800	51,000	40,500	0.7941	0.780	0.780	0.810	0.780	0.800	51,000	0.7941	-1.27%
2019-11-22	0	0.790	0.790	0.800	0.780	0.790	460,000	359,600	0.7817	0.790	0.790	0.800	0.780	0.790	460,000	0.7817	1.28%
2019-11-21	0	0.780	0.780	0.790	0.780	0.790	271,000	211,890	0.7819	0.780	0.780	0.790	0.780	0.790	271,000	0.7819	0.00%
2019-11-20	0	0.780	0.780	0.800	0.780	0.780	2,000	1,560	0.7800	0.780	0.780	0.800	0.780	0.780	2,000	0.7800	-1.27%
2019-11-19	0	0.790	0.780	0.800	0.780	0.800	139,010	109,527	0.7879	0.790	0.780	0.800	0.780	0.800	139,010	0.7879	1.28%
2019-11-18	0	0.780	0.780	0.790	0.770	0.790	1,026,000	800,040	0.7798	0.780	0.780	0.790	0.770	0.790	1,026,000	0.7798	4.00%
2019-11-15	0	0.750	0.740	0.760	0.750	0.770	417,000	317,570	0.7616	0.750	0.740	0.760	0.750	0.770	417,000	0.7616	-2.60%
2019-11-14	0	0.770	0.750	0.770	0.720	0.770	198,000	147,100	0.7429	0.770	0.750	0.770	0.720	0.770	198,000	0.7429	1.32%
2019-11-13	0	0.760	0.730	0.760	0.730	0.750	122,000	90,080	0.7384	0.760	0.730	0.760	0.730	0.750	122,000	0.7384	1.33%
2019-11-12	0	0.750	0.730	0.750	0.730	0.750	5,334,000	3,995,800	0.7491	0.750	0.730	0.750	0.730	0.750	5,334,000	0.7491	0.00%
2019-11-11	0	0.750	0.740	0.760	0.730	0.750	81,000	60,510	0.7470	0.750	0.740	0.760	0.730	0.750	81,000	0.7470	-1.32%
2019-11-08	0	0.760	0.760	0.770	0.760	0.790	72,000	56,080	0.7789	0.760	0.760	0.770	0.760	0.790	72,000	0.7789	0.00%
2019-11-07	0	0.760	0.760	0.770	0.750	0.770	70,000	52,760	0.7537	0.760	0.760	0.770	0.750	0.770	70,000	0.7537	0.00%
2019-11-06	0	0.760	0.760	0.780	0.750	0.780	86,000	65,480	0.7614	0.760	0.760	0.780	0.750	0.780	86,000	0.7614	-2.56%
2019-11-05	0	0.780	0.750	0.780	0.750	0.790	401,000	311,980	0.7780	0.780	0.750	0.780	0.750	0.790	401,000	0.7780	0.00%
2019-11-04	0	0.780	0.760	0.780	0.750	0.780	714,000	541,660	0.7586	0.780	0.760	0.780	0.750	0.780	714,000	0.7586	4.00%
2019-11-01	0	0.750	0.750	0.770	0.730	0.760	135,000	102,130	0.7565	0.750	0.750	0.770	0.730	0.760	135,000	0.7565	-1.32%
2019-10-31	0	0.760	0.750	0.760	0.750	0.760	238,000	178,640	0.7506	0.760	0.750	0.760	0.750	0.760	238,000	0.7506	-1.30%
2019-10-30	0	0.770	0.750	0.770	0.750	0.770	191,000	144,610	0.7571	0.770	0.750	0.770	0.750	0.770	191,000	0.7571	1.32%
2019-10-29	0	0.760	0.760	0.770	0.760	0.780	853,000	657,440	0.7707	0.760	0.760	0.770	0.760	0.780	853,000	0.7707	0.00%
2019-10-28	0	0.760	0.760	0.780	0.760	0.780	627,000	483,570	0.7712	0.760	0.760	0.780	0.760	0.780	627,000	0.7712	-2.56%
2019-10-25	0	0.780	0.770	0.780	0.770	0.800	1,042,000	805,380	0.7729	0.780	0.770	0.780	0.770	0.800	1,042,000	0.7729	-1.27%
2019-10-24	0	0.790	0.760	0.790	0.760	0.800	747,000	584,430	0.7824	0.790	0.760	0.790	0.760	0.800	747,000	0.7824	0.00%
2019-10-23	0	0.790	0.770	0.790	-	-	2,000	1,580	0.7900	0.790	0.770	0.790	-	-	2,000	0.7900	2.60%
2019-10-22	0	0.770	0.770	0.790	0.740	0.780	375,000	286,160	0.7631	0.770	0.770	0.790	0.740	0.780	375,000	0.7631	-3.75%
2019-10-21	0	0.800	0.770	0.800	0.770	0.800	366,000	281,870	0.7701	0.800	0.770	0.800	0.770	0.800	366,000	0.7701	3.90%
2019-10-18	0	0.770	0.770	0.790	0.770	0.800	164,000	126,550	0.7716	0.770	0.770	0.790	0.770	0.800	164,000	0.7716	-3.75%
2019-10-17	0	0.800	0.780	0.800	0.780	0.800	348,000	271,570	0.7804	0.800	0.780	0.800	0.780	0.800	348,000	0.7804	0.00%
2019-10-16	0	0.800	0.790	0.800	0.760	0.800	980,000	763,650	0.7792	0.800	0.790	0.800	0.760	0.800	980,000	0.7792	-1.23%
2019-10-15	0	0.810	0.790	0.810	0.790	0.810	2,000	1,600	0.8000	0.810	0.790	0.810	0.790	0.810	2,000	0.8000	0.00%
2019-10-14	0	0.810	0.790	0.810	-	-	0	0	-	0.810	0.790	0.810	-	-	0	-	0.00%
2019-10-11	0	0.810	0.790	0.830	0.780	0.810	880,000	691,030	0.7853	0.810	0.790	0.830	0.780	0.810	880,000	0.7853	3.85%
2019-10-10	0	0.780	0.780	0.810	0.770	0.830	1,399,671	1,100,403	0.7862	0.780	0.780	0.810	0.770	0.830	1,399,671	0.7862	-1.27%
2019-10-09	0	0.790	0.790	0.820	0.770	0.830	919,000	731,960	0.7965	0.790	0.790	0.820	0.770	0.830	919,000	0.7965	-4.82%
2019-10-08	0	0.830	0.830	0.850	0.810	0.830	414,000	341,960	0.8260	0.830	0.830	0.850	0.810	0.830	414,000	0.8260	0.00%
2019-10-04	0	0.830	0.830	0.840	0.820	0.830	276,000	227,740	0.8251	0.830	0.830	0.840	0.820	0.830	276,000	0.8251	2.47%
2019-10-03	0	0.810	0.810	0.820	0.800	0.820	345,000	281,310	0.8154	0.810	0.810	0.820	0.800	0.820	345,000	0.8154	0.00%
2019-10-02	0	0.810	0.810	0.820	0.800	0.830	148,000	120,900	0.8169	0.810	0.810	0.820	0.800	0.830	148,000	0.8169	-2.41%
2019-09-30	0	0.830	0.820	0.830	0.800	0.850	1,519,000	1,243,250	0.8185	0.830	0.820	0.830	0.800	0.850	1,519,000	0.8185	-2.35%
2019-09-27	0	0.850	0.820	0.850	0.830	0.850	203,000	169,130	0.8332	0.850	0.820	0.850	0.830	0.850	203,000	0.8332	0.00%
2019-09-26	0	0.850	0.840	0.850	0.830	0.850	245,000	205,990	0.8408	0.850	0.840	0.850	0.830	0.850	245,000	0.8408	1.19%
2019-09-25	0	0.840	0.820	0.850	0.810	0.900	2,614,000	2,179,450	0.8338	0.840	0.820	0.850	0.810	0.900	2,614,000	0.8338	-6.67%
2019-09-24	0	0.900	0.870	0.900	-	-	0	0	-	0.900	0.870	0.900	-	-	0	-	0.00%
2019-09-23	0	0.900	0.870	0.900	-	-	0	0	-	0.900	0.870	0.900	-	-	0	-	-1.10%
2019-09-20	0	0.910	0.890	0.910	0.900	0.910	11,000	9,910	0.9009	0.910	0.890	0.910	0.900	0.910	11,000	0.9009	1.11%
2019-09-19	0	0.900	0.890	0.900	0.850	0.900	758,000	663,960	0.8759	0.900	0.890	0.900	0.850	0.900	758,000	0.8759	0.00%
2019-09-18	0	0.900	0.890	0.910	0.860	0.900	399,000	346,830	0.8692	0.900	0.890	0.910	0.860	0.900	399,000	0.8692	1.12%
2019-09-17	0	0.890	0.870	0.890	0.860	0.900	22,000	19,560	0.8891	0.890	0.870	0.890	0.860	0.900	22,000	0.8891	-2.20%
2019-09-16	0	0.910	0.900	0.910	0.890	0.920	123,000	110,580	0.8990	0.910	0.900	0.910	0.890	0.920	123,000	0.8990	1.11%
2019-09-13	0	0.900	0.890	0.900	0.870	0.910	278,000	249,640	0.8980	0.900	0.890	0.900	0.870	0.910	278,000	0.8980	2.27%
2019-09-12	0	0.880	0.880	0.890	0.850	0.880	507,000	441,780	0.8714	0.880	0.880	0.890	0.850	0.880	507,000	0.8714	1.15%
2019-09-11	0	0.870	0.860	0.880	0.850	0.880	388,000	332,800	0.8577	0.870	0.860	0.880	0.850	0.880	388,000	0.8577	1.16%
2019-09-10	0	0.860	0.840	0.860	-	-	0	0	-	0.860	0.840	0.860	-	-	0	-	0.00%
2019-09-09	0	0.860	0.840	0.860	0.840	0.880	428,000	369,460	0.8632	0.860	0.840	0.860	0.840	0.880	428,000	0.8632	-2.27%
2019-09-06	0	0.880	0.870	0.880	0.860	0.900	404,000	351,480	0.8700	0.880	0.870	0.880	0.860	0.900	404,000	0.8700	-2.22%
2019-09-05	0	0.900	0.890	0.900	0.840	0.920	1,511,000	1,352,890	0.8954	0.900	0.890	0.900	0.840	0.920	1,511,000	0.8954	1.12%
2019-09-04	0	0.890	0.880	0.900	0.860	0.890	48,000	41,560	0.8658	0.890	0.880	0.900	0.860	0.890	48,000	0.8658	1.14%
2019-09-03	0	0.880	0.860	0.880	0.860	0.890	135,000	118,470	0.8776	0.880	0.860	0.880	0.860	0.890	135,000	0.8776	0.00%
2019-09-02	0	0.880	0.880	0.890	0.860	0.900	517,000	458,690	0.8872	0.880	0.880	0.890	0.860	0.900	517,000	0.8872	-1.12%
2019-08-30	0	0.890	0.880	0.890	0.880	0.900	355,000	315,090	0.8876	0.890	0.880	0.890	0.880	0.900	355,000	0.8876	0.00%
2019-08-29	0	0.890	0.880	0.890	0.860	0.900	350,000	308,730	0.8821	0.890	0.880	0.890	0.860	0.900	350,000	0.8821	0.00%
2019-08-28	0	0.890	0.910	0.920	0.840	0.910	314,000	272,210	0.8669	0.890	0.910	0.920	0.840	0.910	314,000	0.8669	2.30%
2019-08-27	0	0.870	0.850	0.870	0.860	0.870	169,000	145,350	0.8601	0.870	0.850	0.870	0.860	0.870	169,000	0.8601	1.16%
2019-08-26	0	0.860	0.850	0.860	0.830	0.860	282,000	238,190	0.8446	0.860	0.850	0.860	0.830	0.860	282,000	0.8446	-2.27%
2019-08-23	0	0.880	0.860	0.880	-	-	0	0	-	0.880	0.860	0.880	-	-	0	-	-1.12%
2019-08-22	0	0.890	0.870	0.890	0.830	0.890	173,000	152,450	0.8812	0.890	0.870	0.890	0.830	0.890	173,000	0.8812	2.30%
2019-08-21	0	0.870	0.870	0.880	0.830	0.880	875,000	753,910	0.8616	0.870	0.870	0.880	0.830	0.880	875,000	0.8616	6.10%
2019-08-20	0	0.820	0.810	0.850	0.800	0.920	2,482,439	2,136,077	0.8605	0.820	0.810	0.850	0.800	0.920	2,482,439	0.8605	-10.87%
2019-08-19	0	0.920	0.900	0.920	0.900	0.920	176,000	159,540	0.9065	0.920	0.900	0.920	0.900	0.920	176,000	0.9065	0.00%
2019-08-16	0	0.920	0.890	0.920	0.890	0.920	538,000	483,670	0.8990	0.920	0.890	0.920	0.890	0.920	538,000	0.8990	3.37%
2019-08-15	0	0.890	0.880	0.890	0.870	0.900	1,657,372	1,466,662	0.8849	0.890	0.880	0.890	0.870	0.900	1,657,372	0.8849	-3.26%
2019-08-14	0	0.920	0.910	0.920	0.910	0.930	290,000	265,920	0.9170	0.920	0.910	0.920	0.910	0.930	290,000	0.9170	-1.08%
2019-08-13	0	0.930	0.920	0.930	0.910	0.930	1,182,000	1,083,780	0.9169	0.930	0.920	0.930	0.910	0.930	1,182,000	0.9169	-2.11%
2019-08-12	0	0.950	0.930	0.950	0.910	0.950	560,000	521,290	0.9309	0.950	0.930	0.950	0.910	0.950	560,000	0.9309	1.06%
2019-08-09	0	0.940	0.930	0.940	0.930	0.940	32,000	29,980	0.9369	0.940	0.930	0.940	0.930	0.940	32,000	0.9369	0.00%
2019-08-08	0	0.940	0.930	0.940	0.920	0.940	168,000	155,900	0.9280	0.940	0.930	0.940	0.920	0.940	168,000	0.9280	1.08%
2019-08-07	0	0.930	0.910	0.930	0.910	0.930	382,000	349,880	0.9159	0.930	0.910	0.930	0.910	0.930	382,000	0.9159	2.20%
2019-08-06	0	0.910	0.890	0.910	0.860	0.940	2,747,000	2,516,690	0.9162	0.910	0.890	0.910	0.860	0.940	2,747,000	0.9162	-4.21%
2019-08-05	0	0.950	0.940	0.950	0.910	0.960	785,000	740,050	0.9427	0.950	0.940	0.950	0.910	0.960	785,000	0.9427	-3.06%
2019-08-02	0	0.980	0.970	0.980	0.970	0.980	828,000	807,970	0.9758	0.980	0.970	0.980	0.970	0.980	828,000	0.9758	-1.01%
2019-08-01	0	0.990	0.970	0.990	0.970	0.990	292,000	285,830	0.9789	0.990	0.970	0.990	0.970	0.990	292,000	0.9789	0.00%
2019-07-31	0	0.990	0.990	1.000	0.970	0.990	320,000	316,170	0.9880	0.990	0.990	1.000	0.970	0.990	320,000	0.9880	-1.98%
2019-07-30	0	1.010	0.980	1.010	0.950	1.010	1,747,000	1,710,460	0.9791	1.010	0.980	1.010	0.950	1.010	1,747,000	0.9791	1.00%
2019-07-29	0	1.000	0.990	1.000	0.970	1.000	362,000	358,510	0.9904	1.000	0.990	1.000	0.970	1.000	362,000	0.9904	2.04%
2019-07-26	0	0.980	0.980	0.990	0.980	1.000	540,000	531,400	0.9841	0.980	0.980	0.990	0.980	1.000	540,000	0.9841	-2.00%
2019-07-25	0	1.000	0.980	1.000	0.960	1.010	578,000	570,000	0.9862	1.000	0.980	1.000	0.960	1.010	578,000	0.9862	-0.99%
2019-07-24	0	1.010	1.000	1.010	0.960	1.010	142,000	138,800	0.9775	1.010	1.000	1.010	0.960	1.010	142,000	0.9775	1.00%
2019-07-23	0	1.000	0.990	1.020	0.990	1.000	123,000	122,620	0.9969	1.000	0.990	1.020	0.990	1.000	123,000	0.9969	0.00%
2019-07-22	0	1.000	0.990	1.010	0.930	1.000	599,000	591,970	0.9883	1.000	0.990	1.010	0.930	1.000	599,000	0.9883	-0.99%
2019-07-19	0	1.010	1.010	1.020	0.980	1.010	306,000	306,770	1.0025	1.010	1.010	1.020	0.980	1.010	306,000	1.0025	3.06%
2019-07-18	0	0.980	0.980	0.990	0.980	1.000	389,000	385,770	0.9917	0.980	0.980	0.990	0.980	1.000	389,000	0.9917	-2.00%
2019-07-17	0	1.000	1.000	1.010	1.000	1.010	93,000	93,030	1.0003	1.000	1.000	1.010	1.000	1.010	93,000	1.0003	-1.96%
2019-07-16	0	1.020	1.000	1.020	1.000	1.020	384,000	387,700	1.0096	1.020	1.000	1.020	1.000	1.020	384,000	1.0096	0.99%
2019-07-15	0	1.010	1.010	1.020	0.970	1.030	695,000	696,370	1.0020	1.010	1.010	1.020	0.970	1.030	695,000	1.0020	3.06%
2019-07-12	0	0.980	0.980	0.990	0.980	1.000	41,000	40,630	0.9910	0.980	0.980	0.990	0.980	1.000	41,000	0.9910	-2.00%
2019-07-11	0	1.000	1.000	1.010	0.990	1.010	152,000	151,940	0.9996	1.000	1.000	1.010	0.990	1.010	152,000	0.9996	0.00%
2019-07-10	0	1.000	1.010	1.020	0.950	1.010	735,000	715,930	0.9741	1.000	1.010	1.020	0.950	1.010	735,000	0.9741	3.09%
2019-07-09	0	0.970	0.930	0.970	0.930	1.060	2,354,000	2,314,100	0.9831	0.970	0.930	0.970	0.930	1.060	2,354,000	0.9831	-3.00%
2019-07-08	0	1.000	1.000	1.010	0.970	1.000	970,000	961,880	0.9916	1.000	1.000	1.010	0.970	1.000	970,000	0.9916	3.09%
2019-07-05	0	0.970	0.980	1.000	0.950	0.980	286,000	275,770	0.9642	0.970	0.980	1.000	0.950	0.980	286,000	0.9642	1.04%
2019-07-04	0	0.960	0.960	0.970	0.960	0.990	696,000	684,230	0.9831	0.960	0.960	0.970	0.960	0.990	696,000	0.9831	-2.04%
2019-07-03	0	0.980	0.980	1.020	0.980	1.040	359,000	371,480	1.0348	0.980	0.980	1.020	0.980	1.040	359,000	1.0348	-2.00%
2019-07-02	0	1.000	1.010	1.020	0.940	1.010	597,000	587,060	0.9834	1.000	1.010	1.020	0.940	1.010	597,000	0.9834	8.70%
2019-06-28	0	0.920	0.920	0.930	0.890	0.920	472,000	430,770	0.9126	0.920	0.920	0.930	0.890	0.920	472,000	0.9126	3.37%
2019-06-27	0	0.890	0.890	0.900	0.890	0.900	693,000	623,470	0.8997	0.890	0.890	0.900	0.890	0.900	693,000	0.8997	1.14%
2019-06-26	0	0.880	0.880	0.900	0.870	0.880	293,000	256,990	0.8771	0.880	0.880	0.900	0.870	0.880	293,000	0.8771	0.00%
2019-06-25	0	0.880	0.880	0.890	0.870	0.920	283,000	250,010	0.8834	0.880	0.880	0.890	0.870	0.920	283,000	0.8834	0.00%
2019-06-24	0	0.880	0.860	0.900	0.860	0.900	640,000	564,400	0.8819	0.880	0.860	0.900	0.860	0.900	640,000	0.8819	-2.22%
2019-06-21	0	0.900	0.890	0.900	0.880	0.900	138,000	123,710	0.8964	0.900	0.890	0.900	0.880	0.900	138,000	0.8964	3.45%
2019-06-20	0	0.870	0.870	0.880	0.860	0.910	734,000	658,480	0.8971	0.870	0.870	0.880	0.860	0.910	734,000	0.8971	0.00%
2019-06-19	0	0.870	0.870	0.880	0.860	0.890	742,000	649,220	0.8750	0.870	0.870	0.880	0.860	0.890	742,000	0.8750	-2.25%
2019-06-18	0	0.890	0.870	0.890	0.850	0.890	248,000	217,460	0.8769	0.890	0.870	0.890	0.850	0.890	248,000	0.8769	4.71%
2019-06-17	0	0.850	0.850	0.860	0.840	0.860	1,725,000	1,461,810	0.8474	0.850	0.850	0.860	0.840	0.860	1,725,000	0.8474	0.00%
2019-06-14	0	0.850	0.850	0.880	0.850	0.900	419,000	368,000	0.8783	0.850	0.850	0.880	0.850	0.900	419,000	0.8783	-6.59%
2019-06-13	0	0.910	0.910	0.920	0.830	0.900	468,000	411,470	0.8792	0.910	0.910	0.920	0.830	0.900	468,000	0.8792	5.81%
2019-06-12	0	0.860	0.860	0.870	0.850	0.880	1,438,800	1,241,436	0.8628	0.860	0.860	0.870	0.850	0.880	1,438,800	0.8628	-4.44%
2019-06-11	0	0.900	0.900	0.910	0.900	0.920	406,000	368,990	0.9088	0.900	0.900	0.910	0.900	0.920	406,000	0.9088	-2.17%
2019-06-10	0	0.920	0.900	0.920	0.830	0.920	830,000	742,640	0.8947	0.920	0.900	0.920	0.830	0.920	830,000	0.8947	9.52%
2019-06-06	0	0.840	0.840	0.850	0.830	0.850	1,301,000	1,095,430	0.8420	0.840	0.840	0.850	0.830	0.850	1,301,000	0.8420	-3.45%
2019-06-05	0	0.870	0.870	0.880	0.850	0.890	486,000	422,930	0.8702	0.870	0.870	0.880	0.850	0.890	486,000	0.8702	-1.14%
2019-06-04	0	0.880	0.880	0.890	0.860	0.880	1,219,000	1,066,900	0.8752	0.880	0.880	0.890	0.860	0.880	1,219,000	0.8752	-1.12%
2019-06-03	0	0.890	0.890	0.900	0.890	0.900	916,000	815,840	0.8907	0.890	0.890	0.900	0.890	0.900	916,000	0.8907	-1.11%
2019-05-31	0	0.900	0.890	0.900	0.890	0.900	354,000	317,290	0.8963	0.900	0.890	0.900	0.890	0.900	354,000	0.8963	1.12%
2019-05-30	0	0.890	0.890	0.900	0.890	0.920	745,000	668,050	0.8967	0.890	0.890	0.900	0.890	0.920	745,000	0.8967	-1.11%
2019-05-29	0	0.900	0.900	0.910	0.900	0.920	398,000	363,100	0.9123	0.900	0.900	0.910	0.900	0.920	398,000	0.9123	-3.23%
2019-05-28	0	0.930	0.930	0.950	0.920	0.930	63,000	58,580	0.9298	0.930	0.930	0.950	0.920	0.930	63,000	0.9298	0.00%
2019-05-27	0	0.930	0.920	0.930	0.910	0.950	665,000	618,110	0.9295	0.930	0.920	0.930	0.910	0.950	665,000	0.9295	-2.11%
2019-05-24	0	0.950	0.940	0.950	0.940	0.970	725,000	696,680	0.9609	0.950	0.940	0.950	0.940	0.970	725,000	0.9609	-1.04%
2019-05-23	0	0.960	0.940	0.960	0.940	0.980	1,323,950	1,275,973	0.9638	0.960	0.940	0.960	0.940	0.980	1,323,950	0.9638	-2.04%
2019-05-22	0	0.980	0.980	0.990	0.970	1.000	385,000	377,940	0.9817	0.980	0.980	0.990	0.970	1.000	385,000	0.9817	2.08%
2019-05-21	0	0.960	0.950	0.970	0.930	0.980	1,162,000	1,109,400	0.9547	0.960	0.950	0.970	0.930	0.980	1,162,000	0.9547	2.13%
2019-05-20	0	0.940	0.940	0.950	0.940	0.990	627,000	602,460	0.9609	0.940	0.940	0.950	0.940	0.990	627,000	0.9609	-6.00%
2019-05-17	0	1.000	0.980	1.000	0.980	1.010	597,000	594,320	0.9955	1.000	0.980	1.000	0.980	1.010	597,000	0.9955	-0.99%
2019-05-16	0	1.010	0.990	1.010	0.980	1.010	978,000	975,540	0.9975	1.010	0.990	1.010	0.980	1.010	978,000	0.9975	3.06%
2019-05-15	0	0.980	0.980	0.990	0.980	1.000	1,435,000	1,429,410	0.9961	0.980	0.980	0.990	0.980	1.000	1,435,000	0.9961	-2.97%
2019-05-14	0	1.010	1.000	1.010	0.990	1.010	1,102,000	1,101,620	0.9997	1.010	1.000	1.010	0.990	1.010	1,102,000	0.9997	-1.94%
2019-05-10	0	1.030	1.040	1.050	1.000	1.040	2,170,000	2,197,140	1.0125	1.030	1.040	1.050	1.000	1.040	2,170,000	1.0125	-1.90%
2019-05-09	0	1.050	1.030	1.050	1.020	1.050	703,000	723,890	1.0297	1.050	1.030	1.050	1.020	1.050	703,000	1.0297	-0.94%
2019-05-08	0	1.060	1.050	1.060	1.030	1.060	394,710	414,127	1.0492	1.060	1.050	1.060	1.030	1.060	394,710	1.0492	0.00%
2019-05-07	0	1.060	1.050	1.070	1.030	1.060	612,188	642,897	1.0502	1.060	1.050	1.070	1.030	1.060	612,188	1.0502	0.00%
2019-05-06	0	1.060	1.050	1.060	1.020	1.100	2,672,000	2,798,540	1.0474	1.060	1.050	1.060	1.020	1.100	2,672,000	1.0474	-4.50%
2019-05-03	0	1.110	1.100	1.120	1.090	1.120	162,000	179,950	1.1108	1.110	1.100	1.120	1.090	1.120	162,000	1.1108	0.91%
2019-05-02	0	1.100	1.090	1.100	1.070	1.100	317,000	342,670	1.0810	1.100	1.090	1.100	1.070	1.100	317,000	1.0810	0.00%
2019-04-30	0	1.100	1.080	1.100	1.050	1.100	2,957,524	3,175,930	1.0738	1.100	1.080	1.100	1.050	1.100	2,957,524	1.0738	1.85%
2019-04-29	0	1.080	1.070	1.080	1.020	1.080	2,375,000	2,480,300	1.0443	1.080	1.070	1.080	1.020	1.080	2,375,000	1.0443	0.00%
2019-04-26	0	1.080	1.080	1.090	1.080	1.120	2,274,000	2,498,460	1.0987	1.080	1.080	1.090	1.080	1.120	2,274,000	1.0987	-3.57%
2019-04-25	0	1.120	1.120	1.130	1.110	1.140	1,175,000	1,317,370	1.1212	1.120	1.120	1.130	1.110	1.140	1,175,000	1.1212	-1.75%
2019-04-24	0	1.140	1.120	1.140	1.120	1.140	1,593,000	1,806,690	1.1341	1.140	1.120	1.140	1.120	1.140	1,593,000	1.1341	0.00%
2019-04-23	0	1.140	1.130	1.140	1.130	1.150	1,599,000	1,825,490	1.1416	1.140	1.130	1.140	1.130	1.150	1,599,000	1.1416	-2.56%
2019-04-18	0	1.170	1.160	1.170	1.140	1.180	1,510,000	1,746,550	1.1567	1.170	1.160	1.170	1.140	1.180	1,510,000	1.1567	0.00%
2019-04-17	0	1.170	1.160	1.170	1.150	1.190	3,243,000	3,764,330	1.1608	1.170	1.160	1.170	1.150	1.190	3,243,000	1.1608	-0.85%
2019-04-16	0	1.180	1.160	1.180	1.160	1.190	1,068,000	1,250,610	1.1710	1.180	1.160	1.180	1.160	1.190	1,068,000	1.1710	0.00%
2019-04-15	0	1.180	1.170	1.180	1.170	1.210	1,435,000	1,706,720	1.1894	1.180	1.170	1.180	1.170	1.210	1,435,000	1.1894	-1.67%
2019-04-12	0	1.200	1.190	1.200	1.170	1.210	1,524,000	1,805,930	1.1850	1.200	1.190	1.200	1.170	1.210	1,524,000	1.1850	0.00%
2019-04-11	0	1.200	1.190	1.200	1.180	1.250	6,780,000	8,151,050	1.2022	1.200	1.190	1.200	1.180	1.250	6,780,000	1.2022	-3.23%
2019-04-10	0	1.240	1.230	1.240	1.220	1.290	4,886,000	6,113,370	1.2512	1.240	1.230	1.240	1.220	1.290	4,886,000	1.2512	-3.12%
2019-04-09	0	1.280	1.270	1.280	1.260	1.300	2,062,000	2,621,140	1.2712	1.280	1.270	1.280	1.260	1.300	2,062,000	1.2712	0.79%
2019-04-08	0	1.270	1.260	1.280	1.250	1.380	9,052,000	11,704,790	1.2931	1.270	1.260	1.280	1.250	1.380	9,052,000	1.2931	-4.51%
2019-04-04	0	1.330	1.320	1.340	1.290	1.500	59,684,000	81,892,190	1.3721	1.330	1.320	1.340	1.290	1.500	59,684,000	1.3721	8.13%
2019-04-03	0	1.230	1.230	1.240	1.210	1.250	5,798,000	7,134,020	1.2304	1.230	1.230	1.240	1.210	1.250	5,798,000	1.2304	0.00%
2019-04-02	0	1.230	1.220	1.230	1.180	1.250	5,905,000	7,117,230	1.2053	1.230	1.220	1.230	1.180	1.250	5,905,000	1.2053	4.24%
2019-04-01	0	1.180	1.170	1.180	1.170	1.200	3,835,000	4,530,100	1.1813	1.180	1.170	1.180	1.170	1.200	3,835,000	1.1813	0.85%
2019-03-29	0	1.170	1.150	1.170	1.150	1.180	3,715,000	4,336,380	1.1673	1.170	1.150	1.170	1.150	1.180	3,715,000	1.1673	0.00%
2019-03-28	0	1.170	1.170	1.180	1.170	1.200	3,298,000	3,906,030	1.1844	1.170	1.170	1.180	1.170	1.200	3,298,000	1.1844	-1.68%
2019-03-27	0	1.190	1.190	1.210	1.190	1.210	1,505,000	1,806,360	1.2002	1.190	1.190	1.210	1.190	1.210	1,505,000	1.2002	0.00%
2019-03-26	0	1.190	1.190	1.200	1.180	1.210	2,252,000	2,702,150	1.1999	1.190	1.190	1.200	1.180	1.210	2,252,000	1.1999	-0.83%
2019-03-25	0	1.200	1.190	1.200	1.190	1.200	2,014,000	2,409,440	1.1963	1.200	1.190	1.200	1.190	1.200	2,014,000	1.1963	0.00%
2019-03-22	0	1.200	1.190	1.200	1.170	1.200	2,306,000	2,739,940	1.1882	1.200	1.190	1.200	1.170	1.200	2,306,000	1.1882	1.69%
2019-03-21	0	1.180	1.170	1.180	1.170	1.180	2,536,000	2,976,820	1.1738	1.180	1.170	1.180	1.170	1.180	2,536,000	1.1738	0.00%
2019-03-20	0	1.180	1.170	1.180	1.160	1.190	2,180,700	2,558,123	1.1731	1.180	1.170	1.180	1.160	1.190	2,180,700	1.1731	-0.84%
2019-03-19	0	1.190	1.170	1.190	1.170	1.210	3,671,000	4,357,490	1.1870	1.190	1.170	1.190	1.170	1.210	3,671,000	1.1870	-0.83%
2019-03-18	0	1.200	1.200	1.220	1.180	1.230	3,580,000	4,304,040	1.2022	1.200	1.200	1.220	1.180	1.230	3,580,000	1.2022	-2.44%
2019-03-15	0	1.230	1.220	1.230	1.220	1.260	14,250,000	17,598,080	1.2350	1.230	1.220	1.230	1.220	1.260	14,250,000	1.2350	-0.81%
2019-03-14	0	1.240	1.230	1.240	1.230	1.250	1,395,250	1,723,340	1.2351	1.240	1.230	1.240	1.230	1.250	1,395,250	1.2351	-0.80%
2019-03-13	0	1.250	1.240	1.250	1.200	1.290	4,935,000	6,129,150	1.2420	1.250	1.240	1.250	1.200	1.290	4,935,000	1.2420	4.17%
2019-03-12	0	1.200	1.190	1.200	1.170	1.200	2,614,000	3,102,750	1.1870	1.200	1.190	1.200	1.170	1.200	2,614,000	1.1870	1.69%
2019-03-11	0	1.180	1.180	1.200	1.160	1.200	2,322,000	2,749,210	1.1840	1.180	1.180	1.200	1.160	1.200	2,322,000	1.1840	0.85%
2019-03-08	0	1.170	1.180	1.190	1.160	1.190	1,441,000	1,682,410	1.1675	1.170	1.180	1.190	1.160	1.190	1,441,000	1.1675	0.00%
2019-03-07	0	1.170	1.170	1.180	1.160	1.190	1,073,000	1,264,330	1.1783	1.170	1.170	1.180	1.160	1.190	1,073,000	1.1783	0.86%
2019-03-06	0	1.160	1.160	1.170	1.150	1.180	1,336,000	1,560,880	1.1683	1.160	1.160	1.170	1.150	1.180	1,336,000	1.1683	1.75%
2019-03-05	0	1.140	1.140	1.160	1.140	1.180	1,466,000	1,687,990	1.1514	1.140	1.140	1.160	1.140	1.180	1,466,000	1.1514	-3.39%
2019-03-04	0	1.180	1.180	1.190	1.150	1.210	3,086,594	3,643,852	1.1805	1.180	1.180	1.190	1.150	1.210	3,086,594	1.1805	0.00%
2019-03-01	0	1.180	1.160	1.180	1.120	1.180	1,576,000	1,811,520	1.1494	1.180	1.160	1.180	1.120	1.180	1,576,000	1.1494	3.51%
2019-02-28	0	1.140	1.130	1.140	1.120	1.160	2,275,000	2,587,400	1.1373	1.140	1.130	1.140	1.120	1.160	2,275,000	1.1373	-1.72%
2019-02-27	0	1.160	1.150	1.160	1.150	1.210	5,260,000	6,173,030	1.1736	1.160	1.150	1.160	1.150	1.210	5,260,000	1.1736	-2.52%
2019-02-26	0	1.190	1.180	1.190	1.110	1.220	12,886,000	15,271,840	1.1851	1.190	1.180	1.190	1.110	1.220	12,886,000	1.1851	7.21%
2019-02-25	0	1.110	1.110	1.130	1.110	1.270	13,268,000	15,422,070	1.1624	1.110	1.110	1.130	1.110	1.270	13,268,000	1.1624	-15.27%
2019-02-22	0	1.310	1.310	1.330	1.200	1.350	9,183,000	11,796,830	1.2846	1.310	1.310	1.330	1.200	1.350	9,183,000	1.2846	9.17%
2019-02-21	0	1.200	1.200	1.210	1.090	1.250	9,624,000	11,142,320	1.1578	1.200	1.200	1.210	1.090	1.250	9,624,000	1.1578	9.09%
2019-02-20	0	1.100	1.090	1.100	1.070	1.110	3,951,000	4,331,890	1.0964	1.100	1.090	1.100	1.070	1.110	3,951,000	1.0964	1.85%
2019-02-19	0	1.080	1.080	1.090	1.040	1.090	2,858,000	3,081,010	1.0780	1.080	1.080	1.090	1.040	1.090	2,858,000	1.0780	1.89%
2019-02-18	0	1.060	1.070	1.080	1.000	1.070	5,274,000	5,579,040	1.0578	1.060	1.070	1.080	1.000	1.070	5,274,000	1.0578	7.07%
2019-02-15	0	0.990	0.990	1.000	0.970	1.010	2,388,000	2,359,220	0.9879	0.990	0.990	1.000	0.970	1.010	2,388,000	0.9879	-2.94%
2019-02-14	0	1.020	1.010	1.020	1.000	1.050	1,242,000	1,253,620	1.0094	1.020	1.010	1.020	1.000	1.050	1,242,000	1.0094	0.99%
2019-02-13	0	1.010	1.010	1.020	0.980	1.010	1,942,000	1,950,230	1.0042	1.010	1.010	1.020	0.980	1.010	1,942,000	1.0042	0.00%
2019-02-12	0	1.010	1.000	1.010	1.010	1.040	1,267,000	1,291,080	1.0190	1.010	1.000	1.010	1.010	1.040	1,267,000	1.0190	0.00%
2019-02-11	0	1.010	1.010	1.030	0.970	1.040	2,226,000	2,234,540	1.0038	1.010	1.010	1.030	0.970	1.040	2,226,000	1.0038	6.32%
2019-02-08	0	0.950	0.950	0.980	0.940	0.990	1,293,000	1,266,390	0.9794	0.950	0.950	0.980	0.940	0.990	1,293,000	0.9794	-2.06%
2019-02-04	0	0.970	0.960	0.970	0.950	0.970	114,000	109,440	0.9600	0.970	0.960	0.970	0.950	0.970	114,000	0.9600	3.19%
2019-02-01	0	0.940	0.950	0.960	0.900	0.960	1,352,000	1,266,560	0.9368	0.940	0.950	0.960	0.900	0.960	1,352,000	0.9368	2.17%
2019-01-31	0	0.920	0.910	0.920	0.880	0.930	1,786,000	1,620,080	0.9071	0.920	0.910	0.920	0.880	0.930	1,786,000	0.9071	4.55%
2019-01-30	0	0.880	0.870	0.880	0.870	0.890	1,104,000	967,610	0.8765	0.880	0.870	0.880	0.870	0.890	1,104,000	0.8765	2.33%
2019-01-29	0	0.860	0.860	0.880	0.860	0.880	1,176,000	1,024,500	0.8712	0.860	0.860	0.880	0.860	0.880	1,176,000	0.8712	-3.37%
2019-01-28	0	0.890	0.890	0.900	0.850	0.900	2,852,000	2,461,760	0.8632	0.890	0.890	0.900	0.850	0.900	2,852,000	0.8632	4.71%
2019-01-25	0	0.850	0.840	0.850	0.830	0.880	2,674,000	2,259,990	0.8452	0.850	0.840	0.850	0.830	0.880	2,674,000	0.8452	-1.16%
2019-01-24	0	0.860	0.850	0.860	0.850	0.870	204,700	175,964	0.8596	0.860	0.850	0.860	0.850	0.870	204,700	0.8596	0.00%
2019-01-23	0	0.860	0.840	0.860	0.830	0.880	481,142	408,485	0.8490	0.860	0.840	0.860	0.830	0.880	481,142	0.8490	-2.27%
2019-01-22	0	0.880	0.870	0.880	0.860	0.890	472,000	409,790	0.8682	0.880	0.870	0.880	0.860	0.890	472,000	0.8682	-1.12%
2019-01-21	0	0.890	0.870	0.890	0.860	0.920	1,153,000	1,016,840	0.8819	0.890	0.870	0.890	0.860	0.920	1,153,000	0.8819	0.00%
2019-01-18	0	0.890	0.870	0.890	0.880	0.920	905,000	802,540	0.8868	0.890	0.870	0.890	0.880	0.920	905,000	0.8868	-3.26%
2019-01-17	0	0.920	0.900	0.920	0.900	0.920	332,000	302,640	0.9116	0.920	0.900	0.920	0.900	0.920	332,000	0.9116	2.22%
2019-01-16	0	0.900	0.880	0.900	0.870	0.920	940,000	846,180	0.9002	0.900	0.880	0.900	0.870	0.920	940,000	0.9002	-2.17%
2019-01-15	0	0.920	0.890	0.920	0.890	0.920	1,531,000	1,378,100	0.9001	0.920	0.890	0.920	0.890	0.920	1,531,000	0.9001	1.10%
2019-01-14	0	0.910	0.900	0.910	0.900	0.950	1,220,000	1,125,950	0.9229	0.910	0.900	0.910	0.900	0.950	1,220,000	0.9229	-2.15%
2019-01-11	0	0.930	0.920	0.930	0.890	0.990	5,010,000	4,766,710	0.9514	0.930	0.920	0.930	0.890	0.990	5,010,000	0.9514	4.49%
2019-01-10	0	0.890	0.890	0.900	0.850	0.900	1,599,000	1,408,170	0.8807	0.890	0.890	0.900	0.850	0.900	1,599,000	0.8807	3.49%
2019-01-09	0	0.860	0.860	0.870	0.840	0.920	2,650,000	2,294,480	0.8658	0.860	0.860	0.870	0.840	0.920	2,650,000	0.8658	-2.27%
2019-01-08	0	0.880	0.880	0.890	0.730	0.900	8,277,000	6,967,270	0.8418	0.880	0.880	0.890	0.730	0.900	8,277,000	0.8418	22.22%
2019-01-07	0	0.720	0.720	0.740	0.700	0.740	9,473,000	6,646,030	0.7016	0.720	0.720	0.740	0.700	0.740	9,473,000	0.7016	4.35%
2019-01-04	0	0.690	0.690	0.700	0.650	0.700	3,161,000	2,134,270	0.6752	0.690	0.690	0.700	0.650	0.700	3,161,000	0.6752	1.47%
2019-01-03	0	0.680	0.660	0.680	0.640	0.680	1,028,000	682,800	0.6642	0.680	0.660	0.680	0.640	0.680	1,028,000	0.6642	7.94%
2019-01-02	0	0.630	0.620	0.640	0.630	0.660	629,000	403,960	0.6422	0.630	0.620	0.640	0.630	0.660	629,000	0.6422	-3.08%
2018-12-31	0	0.650	0.650	0.670	0.640	0.670	179,000	115,080	0.6429	0.650	0.650	0.670	0.640	0.670	179,000	0.6429	-1.52%
2018-12-28	0	0.660	0.650	0.660	0.640	0.660	1,223,000	795,220	0.6502	0.660	0.650	0.660	0.640	0.660	1,223,000	0.6502	1.54%
2018-12-27	0	0.650	0.640	0.670	0.640	0.680	1,996,000	1,302,750	0.6527	0.650	0.640	0.670	0.640	0.680	1,996,000	0.6527	-1.52%
2018-12-24	0	0.660	0.660	0.670	0.620	0.710	5,134,000	3,321,920	0.6470	0.660	0.660	0.670	0.620	0.710	5,134,000	0.6470	-7.04%
2018-12-21	0	0.710	0.710	0.730	0.710	0.760	1,309,093	948,634	0.7246	0.710	0.710	0.730	0.710	0.760	1,309,093	0.7246	-5.33%
2018-12-20	0	0.750	0.740	0.750	0.740	0.800	3,094,000	2,331,480	0.7535	0.750	0.740	0.750	0.740	0.800	3,094,000	0.7535	-7.41%
2018-12-19	0	0.810	0.800	0.820	0.780	0.830	509,000	406,520	0.7987	0.810	0.800	0.820	0.780	0.830	509,000	0.7987	2.53%
2018-12-18	0	0.790	0.790	0.810	0.760	0.840	658,000	529,650	0.8049	0.790	0.790	0.810	0.760	0.840	658,000	0.8049	-5.95%
2018-12-17	0	0.840	0.840	0.850	0.840	0.860	519,000	441,870	0.8514	0.840	0.840	0.850	0.840	0.860	519,000	0.8514	-2.33%
2018-12-14	0	0.860	0.860	0.890	0.850	0.870	109,000	94,530	0.8672	0.860	0.860	0.890	0.850	0.870	109,000	0.8672	0.00%
2018-12-13	0	0.860	0.860	0.890	0.830	0.880	402,000	351,820	0.8752	0.860	0.860	0.890	0.830	0.880	402,000	0.8752	2.38%
2018-12-12	0	0.840	0.840	0.860	0.840	0.860	766,000	649,570	0.8480	0.840	0.840	0.860	0.840	0.860	766,000	0.8480	-1.18%
2018-12-11	0	0.850	0.850	0.880	0.840	0.860	437,000	371,840	0.8509	0.850	0.850	0.880	0.840	0.860	437,000	0.8509	0.00%
2018-12-10	0	0.850	0.850	0.860	0.840	0.870	353,000	299,820	0.8493	0.850	0.850	0.860	0.840	0.870	353,000	0.8493	-1.16%
2018-12-07	0	0.860	0.860	0.870	0.850	0.870	280,200	242,324	0.8648	0.860	0.860	0.870	0.850	0.870	280,200	0.8648	-1.15%
2018-12-06	0	0.870	0.870	0.880	0.860	0.890	642,000	561,400	0.8745	0.870	0.870	0.880	0.860	0.890	642,000	0.8745	-2.25%
2018-12-05	0	0.890	0.890	0.900	0.890	0.920	232,000	209,380	0.9025	0.890	0.890	0.900	0.890	0.920	232,000	0.9025	-2.20%
2018-12-04	0	0.910	0.910	0.920	0.890	0.910	240,000	216,450	0.9019	0.910	0.910	0.920	0.890	0.910	240,000	0.9019	2.25%
2018-12-03	0	0.890	0.890	0.900	0.880	0.910	855,000	767,632	0.8978	0.890	0.890	0.900	0.880	0.910	855,000	0.8978	1.14%
2018-11-30	0	0.880	0.880	0.900	0.850	0.900	4,887,000	4,274,945	0.8748	0.880	0.880	0.900	0.850	0.900	4,887,000	0.8748	0.00%
2018-11-29	0	0.880	0.880	0.890	0.880	0.900	466,000	414,770	0.8901	0.880	0.880	0.890	0.880	0.900	466,000	0.8901	-1.12%
2018-11-28	0	0.890	0.890	0.900	0.890	0.910	614,745	550,240	0.8951	0.890	0.890	0.900	0.890	0.910	614,745	0.8951	0.00%
2018-11-27	0	0.890	0.890	0.900	0.890	0.910	669,200	602,814	0.9008	0.890	0.890	0.900	0.890	0.910	669,200	0.9008	0.00%
2018-11-26	0	0.890	0.890	0.900	0.890	0.930	1,482,408	1,345,803	0.9078	0.890	0.890	0.900	0.890	0.930	1,482,408	0.9078	-3.26%
2018-11-23	0	0.920	0.920	0.940	0.920	0.920	43,900	40,361	0.9194	0.920	0.920	0.940	0.920	0.920	43,900	0.9194	0.00%
2018-11-22	0	0.920	0.920	0.930	0.920	0.930	141,000	131,080	0.9296	0.920	0.920	0.930	0.920	0.930	141,000	0.9296	-1.08%
2018-11-21	0	0.930	0.930	0.940	0.910	0.950	1,035,000	961,820	0.9293	0.930	0.930	0.940	0.910	0.950	1,035,000	0.9293	2.20%
2018-11-20	0	0.910	0.910	0.930	0.910	0.930	523,000	484,120	0.9257	0.910	0.910	0.930	0.910	0.930	523,000	0.9257	-1.09%
2018-11-19	0	0.920	0.920	0.960	0.910	0.960	384,147	362,690	0.9441	0.920	0.920	0.960	0.910	0.960	384,147	0.9441	-2.13%
2018-11-16	0	0.940	0.910	0.950	0.900	0.950	674,000	617,390	0.9160	0.940	0.910	0.950	0.900	0.950	674,000	0.9160	2.17%
2018-11-15	0	0.920	0.930	0.940	0.920	0.950	563,000	524,400	0.9314	0.920	0.930	0.940	0.920	0.950	563,000	0.9314	-3.16%
2018-11-14	0	0.950	0.940	0.950	0.940	0.960	475,000	454,260	0.9563	0.950	0.940	0.950	0.940	0.960	475,000	0.9563	0.00%
2018-11-13	0	0.950	0.950	0.960	0.900	0.950	710,000	662,690	0.9334	0.950	0.950	0.960	0.900	0.950	710,000	0.9334	4.40%
2018-11-12	0	0.910	0.900	0.920	0.900	0.920	752,250	683,477	0.9086	0.910	0.900	0.920	0.900	0.920	752,250	0.9086	0.00%
2018-11-09	0	0.910	0.900	0.910	0.900	0.940	668,000	614,980	0.9206	0.910	0.900	0.910	0.900	0.940	668,000	0.9206	-3.19%
2018-11-08	0	0.940	0.920	0.930	0.910	0.950	1,812,000	1,669,860	0.9216	0.940	0.920	0.930	0.910	0.950	1,812,000	0.9216	2.17%
2018-11-07	0	0.920	0.910	0.920	0.910	0.960	3,226,000	2,978,490	0.9233	0.920	0.910	0.920	0.910	0.960	3,226,000	0.9233	1.10%
2018-11-06	0	0.910	0.910	0.930	0.910	0.970	1,531,000	1,408,680	0.9201	0.910	0.910	0.930	0.910	0.970	1,531,000	0.9201	-1.09%
2018-11-05	0	0.920	0.900	0.920	0.890	0.920	1,922,090	1,730,288	0.9002	0.920	0.900	0.920	0.890	0.920	1,922,090	0.9002	-2.13%
2018-11-02	0	0.940	0.910	0.940	0.900	0.940	1,551,000	1,408,030	0.9078	0.940	0.910	0.940	0.900	0.940	1,551,000	0.9078	5.62%
2018-11-01	0	0.890	0.890	0.900	0.880	0.930	757,000	682,610	0.9017	0.890	0.890	0.900	0.880	0.930	757,000	0.9017	2.30%
2018-10-31	0	0.870	0.870	0.890	0.870	0.900	222,000	198,200	0.8928	0.870	0.870	0.890	0.870	0.900	222,000	0.8928	0.00%
2018-10-30	0	0.870	0.870	0.880	0.870	0.900	641,000	567,220	0.8849	0.870	0.870	0.880	0.870	0.900	641,000	0.8849	0.00%
2018-10-29	0	0.870	0.870	0.890	0.850	0.890	1,191,105	1,040,858	0.8739	0.870	0.870	0.890	0.850	0.890	1,191,105	0.8739	-3.33%
2018-10-26	0	0.900	0.890	0.900	0.890	0.910	1,547,000	1,390,720	0.8990	0.900	0.890	0.900	0.890	0.910	1,547,000	0.8990	-3.23%
2018-10-25	0	0.930	0.920	0.930	0.910	0.950	1,321,000	1,227,110	0.9289	0.930	0.920	0.930	0.910	0.950	1,321,000	0.9289	-2.11%
2018-10-24	0	0.950	0.940	0.950	0.940	0.980	777,000	739,110	0.9512	0.950	0.940	0.950	0.940	0.980	777,000	0.9512	-3.06%
2018-10-23	0	0.980	0.950	0.980	0.950	0.990	1,502,000	1,463,220	0.9742	0.980	0.950	0.980	0.950	0.990	1,502,000	0.9742	-1.01%
2018-10-22	0	0.990	0.980	1.000	0.960	1.010	928,000	923,790	0.9955	0.990	0.980	1.000	0.960	1.010	928,000	0.9955	0.00%
2018-10-19	0	0.990	0.960	0.990	0.970	0.990	159,000	155,880	0.9804	0.990	0.960	0.990	0.970	0.990	159,000	0.9804	1.02%
2018-10-18	0	0.980	0.970	0.980	0.940	0.990	1,064,000	1,019,320	0.9580	0.980	0.970	0.980	0.940	0.990	1,064,000	0.9580	2.08%
2018-10-16	0	0.960	0.960	0.980	0.950	0.970	265,000	254,130	0.9590	0.960	0.960	0.980	0.950	0.970	265,000	0.9590	1.05%
2018-10-15	0	0.950	0.950	0.960	0.950	0.990	1,297,000	1,271,640	0.9804	0.950	0.950	0.960	0.950	0.990	1,297,000	0.9804	-2.06%
2018-10-12	0	0.970	0.970	0.980	0.940	0.990	1,509,000	1,470,030	0.9742	0.970	0.970	0.980	0.940	0.990	1,509,000	0.9742	0.00%
2018-10-11	0	0.970	0.970	0.990	0.940	1.000	1,854,000	1,792,670	0.9669	0.970	0.970	0.990	0.940	1.000	1,854,000	0.9669	-4.90%
2018-10-10	0	1.020	1.020	1.030	1.000	1.040	931,008	950,927	1.0214	1.020	1.020	1.030	1.000	1.040	931,008	1.0214	3.03%
2018-10-09	0	0.990	0.990	1.010	0.980	1.020	1,823,402	1,856,565	1.0182	0.990	0.990	1.010	0.980	1.020	1,823,402	1.0182	-2.94%
2018-10-08	0	1.020	1.020	1.040	0.960	1.030	2,528,000	2,556,000	1.0111	1.020	1.020	1.040	0.960	1.030	2,528,000	1.0111	0.00%
2018-10-05	0	1.020	1.020	1.050	1.010	1.020	127,000	128,700	1.0134	1.020	1.020	1.050	1.010	1.020	127,000	1.0134	0.00%
2018-10-04	0	1.020	1.020	1.050	1.020	1.040	312,000	322,760	1.0345	1.020	1.020	1.050	1.020	1.040	312,000	1.0345	-1.92%
2018-10-03	0	1.040	1.040	1.090	1.040	1.070	286,000	304,790	1.0657	1.040	1.040	1.090	1.040	1.070	286,000	1.0657	-0.95%
2018-10-02	0	1.050	1.040	1.060	1.050	1.060	364,000	382,520	1.0509	1.050	1.040	1.060	1.050	1.060	364,000	1.0509	0.00%
2018-09-28	0	1.050	1.050	1.060	1.030	1.100	3,117,508	3,327,878	1.0675	1.050	1.050	1.060	1.030	1.100	3,117,508	1.0675	-3.67%
2018-09-27	0	1.090	1.090	1.100	1.030	1.120	3,579,000	3,853,560	1.0767	1.090	1.090	1.100	1.030	1.120	3,579,000	1.0767	2.83%
2018-09-26	0	1.060	1.060	1.080	1.050	1.100	740,200	786,904	1.0631	1.060	1.060	1.080	1.050	1.100	740,200	1.0631	0.95%
2018-09-24	0	1.050	1.050	1.060	1.050	1.070	70,000	74,120	1.0589	1.050	1.050	1.060	1.050	1.070	70,000	1.0589	-0.94%
2018-09-21	0	1.060	1.060	1.100	1.060	1.110	1,687,000	1,826,530	1.0827	1.060	1.060	1.100	1.060	1.110	1,687,000	1.0827	-1.85%
2018-09-20	0	1.080	1.080	1.100	1.050	1.090	575,666	620,342	1.0776	1.080	1.080	1.100	1.050	1.090	575,666	1.0776	0.93%
2018-09-19	0	1.070	1.070	1.080	1.040	1.100	506,000	545,850	1.0788	1.070	1.070	1.080	1.040	1.100	506,000	1.0788	0.00%
2018-09-18	0	1.070	1.050	1.080	1.020	1.100	779,000	818,820	1.0511	1.070	1.050	1.080	1.020	1.100	779,000	1.0511	1.90%
2018-09-17	0	1.050	1.030	1.060	1.030	1.090	980,000	1,045,210	1.0665	1.050	1.030	1.060	1.030	1.090	980,000	1.0665	-1.87%
2018-09-14	0	1.070	1.070	1.080	1.020	1.090	1,417,000	1,506,740	1.0633	1.070	1.070	1.080	1.020	1.090	1,417,000	1.0633	1.90%
2018-09-13	0	1.050	1.040	1.080	1.020	1.090	1,079,000	1,146,710	1.0628	1.050	1.040	1.080	1.020	1.090	1,079,000	1.0628	2.94%
2018-09-12	0	1.020	1.010	1.020	1.000	1.030	1,900,000	1,938,330	1.0202	1.020	1.010	1.020	1.000	1.030	1,900,000	1.0202	2.00%
2018-09-11	0	1.000	0.990	1.000	0.970	1.030	2,397,000	2,418,600	1.0090	1.000	0.990	1.000	0.970	1.030	2,397,000	1.0090	-0.99%
2018-09-10	0	1.010	1.010	1.020	0.950	1.050	3,048,000	3,062,950	1.0049	1.010	1.010	1.020	0.950	1.050	3,048,000	1.0049	-1.94%
2018-09-07	0	1.030	1.030	1.080	1.030	1.090	825,000	860,070	1.0425	1.030	1.030	1.080	1.030	1.090	825,000	1.0425	0.00%
2018-09-06	0	1.030	1.020	1.030	1.010	1.100	1,453,000	1,528,460	1.0519	1.030	1.020	1.030	1.010	1.100	1,453,000	1.0519	-1.90%
2018-09-05	0	1.050	1.050	1.100	1.050	1.120	2,003,000	2,150,850	1.0738	1.050	1.050	1.100	1.050	1.120	2,003,000	1.0738	-0.94%
2018-09-04	0	1.060	1.060	1.090	1.060	1.120	1,349,000	1,459,150	1.0817	1.060	1.060	1.090	1.060	1.120	1,349,000	1.0817	-1.85%
2018-09-03	0	1.080	1.080	1.100	1.050	1.100	1,300,000	1,412,220	1.0863	1.080	1.080	1.100	1.050	1.100	1,300,000	1.0863	-1.82%
2018-08-31	0	1.100	1.100	1.120	1.000	1.230	10,291,000	11,808,040	1.1474	1.100	1.100	1.120	1.000	1.230	10,291,000	1.1474	7.84%
2018-08-30	0	1.020	1.020	1.040	1.000	1.050	1,421,000	1,456,020	1.0246	1.020	1.020	1.040	1.000	1.050	1,421,000	1.0246	0.00%
2018-08-29	0	1.020	1.020	1.050	1.020	1.050	1,006,000	1,033,070	1.0269	1.020	1.020	1.050	1.020	1.050	1,006,000	1.0269	-2.86%
2018-08-28	0	1.050	1.050	1.070	1.050	1.090	1,154,000	1,240,790	1.0752	1.050	1.050	1.070	1.050	1.090	1,154,000	1.0752	-1.87%
2018-08-27	0	1.070	1.070	1.090	1.050	1.080	460,000	491,700	1.0689	1.070	1.070	1.090	1.050	1.080	460,000	1.0689	-0.93%
2018-08-24	0	1.080	1.080	1.120	1.080	1.130	3,084,000	3,371,480	1.0932	1.080	1.080	1.120	1.080	1.130	3,084,000	1.0932	-3.57%
2018-08-23	0	1.120	1.100	1.120	1.060	1.140	1,648,000	1,791,980	1.0874	1.120	1.100	1.120	1.060	1.140	1,648,000	1.0874	4.67%
2018-08-22	0	1.070	1.050	1.070	1.040	1.070	562,000	590,480	1.0507	1.070	1.050	1.070	1.040	1.070	562,000	1.0507	0.94%
2018-08-21	0	1.060	1.050	1.060	1.000	1.060	899,000	929,120	1.0335	1.060	1.050	1.060	1.000	1.060	899,000	1.0335	4.95%
2018-08-20	0	1.010	1.000	1.010	0.980	1.050	884,000	897,000	1.0147	1.010	1.000	1.010	0.980	1.050	884,000	1.0147	2.02%
2018-08-17	0	0.990	0.990	1.000	0.980	1.020	1,446,800	1,443,206	0.9975	0.990	0.990	1.000	0.980	1.020	1,446,800	0.9975	2.06%
2018-08-16	0	0.970	0.960	0.970	0.920	0.980	1,321,000	1,261,020	0.9546	0.970	0.960	0.970	0.920	0.980	1,321,000	0.9546	0.00%
2018-08-15	0	0.970	0.950	0.970	0.940	0.980	1,192,000	1,138,400	0.9550	0.970	0.950	0.970	0.940	0.980	1,192,000	0.9550	-3.96%
2018-08-14	0	1.010	0.990	1.010	0.990	1.050	888,000	890,820	1.0032	1.010	0.990	1.010	0.990	1.050	888,000	1.0032	-0.98%
2018-08-13	0	1.020	1.010	1.020	0.990	1.020	732,000	733,080	1.0015	1.020	1.010	1.020	0.990	1.020	732,000	1.0015	0.00%
2018-08-10	0	1.020	1.000	1.020	1.000	1.020	533,000	535,810	1.0053	1.020	1.000	1.020	1.000	1.020	533,000	1.0053	0.99%
2018-08-09	0	1.010	1.010	1.020	1.000	1.020	969,000	977,590	1.0089	1.010	1.010	1.020	1.000	1.020	969,000	1.0089	-0.98%
2018-08-08	0	1.020	1.010	1.020	1.000	1.070	3,970,000	4,031,770	1.0156	1.020	1.010	1.020	1.000	1.070	3,970,000	1.0156	-4.67%
2018-08-07	0	1.070	1.060	1.070	1.060	1.100	2,051,000	2,209,990	1.0775	1.070	1.060	1.070	1.060	1.100	2,051,000	1.0775	-1.83%
2018-08-06	0	1.090	1.090	1.100	1.080	1.120	729,700	794,712	1.0891	1.090	1.090	1.100	1.080	1.120	729,700	1.0891	-3.54%
2018-08-03	0	1.130	1.120	1.130	1.100	1.150	188,000	212,280	1.1291	1.130	1.120	1.130	1.100	1.150	188,000	1.1291	0.00%
2018-08-02	0	1.130	1.110	1.140	1.100	1.150	638,000	711,730	1.1156	1.130	1.110	1.140	1.100	1.150	638,000	1.1156	-2.59%
2018-08-01	0	1.160	1.110	1.160	1.100	1.190	1,180,000	1,356,890	1.1499	1.160	1.110	1.160	1.100	1.190	1,180,000	1.1499	0.00%
2018-07-31	0	1.160	1.160	1.170	1.160	1.190	274,000	322,470	1.1769	1.160	1.160	1.170	1.160	1.190	274,000	1.1769	-3.33%
2018-07-30	0	1.200	1.190	1.200	1.140	1.200	1,781,000	2,093,060	1.1752	1.200	1.190	1.200	1.140	1.200	1,781,000	1.1752	1.69%
2018-07-27	0	1.180	1.170	1.180	1.170	1.190	742,000	876,320	1.1810	1.180	1.170	1.180	1.170	1.190	742,000	1.1810	-2.48%
2018-07-26	0	1.210	1.200	1.210	1.180	1.210	131,000	155,720	1.1887	1.210	1.200	1.210	1.180	1.210	131,000	1.1887	1.68%
2018-07-25	0	1.190	1.190	1.210	1.180	1.210	693,000	829,420	1.1969	1.190	1.190	1.210	1.180	1.210	693,000	1.1969	-1.65%
2018-07-24	0	1.210	1.200	1.210	1.190	1.220	665,000	799,660	1.2025	1.210	1.200	1.210	1.190	1.220	665,000	1.2025	1.68%
2018-07-23	0	1.190	1.160	1.190	1.150	1.190	345,000	400,890	1.1620	1.190	1.160	1.190	1.150	1.190	345,000	1.1620	1.71%
2018-07-20	0	1.170	1.150	1.170	1.130	1.170	232,000	267,020	1.1509	1.170	1.150	1.170	1.130	1.170	232,000	1.1509	-0.85%
2018-07-19	0	1.180	1.150	1.180	1.160	1.180	168,000	195,640	1.1645	1.180	1.150	1.180	1.160	1.180	168,000	1.1645	-1.67%
2018-07-18	0	1.200	1.160	1.200	1.150	1.200	221,000	258,070	1.1677	1.200	1.160	1.200	1.150	1.200	221,000	1.1677	0.84%
2018-07-17	0	1.190	1.150	1.190	1.150	1.190	1,178,000	1,368,310	1.1616	1.190	1.150	1.190	1.150	1.190	1,178,000	1.1616	1.71%
2018-07-16	0	1.170	1.170	1.200	1.170	1.200	468,000	552,270	1.1801	1.170	1.170	1.200	1.170	1.200	468,000	1.1801	-2.50%
2018-07-13	0	1.200	1.170	1.200	1.170	1.200	104,000	122,380	1.1767	1.200	1.170	1.200	1.170	1.200	104,000	1.1767	1.69%
2018-07-12	0	1.180	1.180	1.190	1.170	1.200	127,000	149,930	1.1806	1.180	1.180	1.190	1.170	1.200	127,000	1.1806	0.00%
2018-07-11	0	1.180	1.170	1.200	1.170	1.200	703,000	832,460	1.1842	1.180	1.170	1.200	1.170	1.200	703,000	1.1842	-2.48%
2018-07-10	0	1.210	1.210	1.220	1.170	1.210	593,000	712,800	1.2020	1.210	1.210	1.220	1.170	1.210	593,000	1.2020	3.42%
2018-07-09	0	1.170	1.170	1.180	1.150	1.180	315,000	367,260	1.1659	1.170	1.170	1.180	1.150	1.180	315,000	1.1659	1.74%
2018-07-06	0	1.150	1.150	1.170	1.150	1.170	416,000	480,960	1.1562	1.150	1.150	1.170	1.150	1.170	416,000	1.1562	-1.71%
2018-07-05	0	1.170	1.150	1.160	1.160	1.170	797,000	927,780	1.1641	1.170	1.150	1.160	1.160	1.170	797,000	1.1641	0.00%
2018-07-04	0	1.170	1.170	1.180	1.170	1.200	558,000	658,280	1.1797	1.170	1.170	1.180	1.170	1.200	558,000	1.1797	-2.50%
2018-07-03	0	1.200	1.200	1.210	1.160	1.230	4,553,000	5,421,870	1.1908	1.200	1.200	1.210	1.160	1.230	4,553,000	1.1908	-1.64%
2018-06-29	0	1.220	1.200	1.230	1.200	1.250	4,313,000	5,251,410	1.2176	1.220	1.200	1.230	1.200	1.250	4,313,000	1.2176	-0.81%
2018-06-28	0	1.230	1.210	1.230	1.180	1.250	16,753,000	20,237,280	1.2080	1.230	1.210	1.230	1.180	1.250	16,753,000	1.2080	-0.81%
2018-06-27	0	1.240	1.240	1.250	1.150	1.250	16,913,000	20,432,870	1.2081	1.240	1.240	1.250	1.150	1.250	16,913,000	1.2081	-0.80%
2018-06-26	0	1.250	1.250	1.280	1.180	1.280	10,782,000	13,101,230	1.2151	1.250	1.250	1.280	1.180	1.280	10,782,000	1.2151	-3.10%
2018-06-25	0	1.290	1.250	1.290	1.250	1.320	2,446,000	3,133,540	1.2811	1.290	1.250	1.290	1.250	1.320	2,446,000	1.2811	-1.53%
2018-06-22	0	1.310	1.310	1.320	1.300	1.320	352,000	463,520	1.3168	1.310	1.310	1.320	1.300	1.320	352,000	1.3168	-0.76%
2018-06-21	0	1.320	1.320	1.330	1.320	1.350	315,000	419,680	1.3323	1.320	1.320	1.330	1.320	1.350	315,000	1.3323	-2.22%
2018-06-20	0	1.350	1.320	1.350	1.330	1.380	922,000	1,258,040	1.3645	1.350	1.320	1.350	1.330	1.380	922,000	1.3645	0.00%
2018-06-19	0	1.350	1.320	1.350	1.310	1.380	304,000	410,390	1.3500	1.350	1.320	1.350	1.310	1.380	304,000	1.3500	-3.26%
2018-06-15	0	1.420	1.410	1.420	1.400	1.440	285,000	404,090	1.4179	1.395	1.386	1.395	1.376	1.415	290,004	1.3934	-0.70%
2018-06-14	0	1.430	1.420	1.430	1.420	1.450	333,000	476,150	1.4299	1.405	1.395	1.405	1.395	1.425	338,846	1.4052	-1.38%
2018-06-13	0	1.450	1.410	1.450	1.410	1.450	528,000	752,320	1.4248	1.425	1.386	1.425	1.386	1.425	537,270	1.4003	1.40%
2018-06-12	0	1.430	1.420	1.430	1.410	1.430	577,000	818,720	1.4189	1.405	1.395	1.405	1.386	1.405	587,130	1.3944	1.42%
2018-06-11	0	1.410	1.410	1.420	1.410	1.450	578,914	827,150	1.4288	1.386	1.386	1.395	1.386	1.425	589,078	1.4041	-2.76%
2018-06-08	0	1.450	1.410	1.450	1.400	1.460	1,491,000	2,138,410	1.4342	1.425	1.386	1.425	1.376	1.435	1,517,177	1.4095	0.00%
2018-06-07	0	1.450	1.450	1.480	1.450	1.480	396,020	579,958	1.4645	1.425	1.425	1.454	1.425	1.454	402,973	1.4392	-2.03%
2018-06-06	0	1.480	1.470	1.480	1.460	1.490	1,968,000	2,900,640	1.4739	1.454	1.445	1.454	1.435	1.464	2,002,551	1.4485	0.00%
2018-06-05	0	1.480	1.470	1.480	1.440	1.480	490,000	709,900	1.4488	1.454	1.445	1.454	1.415	1.454	498,603	1.4238	0.68%
2018-06-04	0	1.470	1.450	1.470	1.450	1.470	616,000	902,360	1.4649	1.445	1.425	1.445	1.425	1.445	626,815	1.4396	0.00%
2018-06-01	0	1.470	1.460	1.470	1.460	1.490	393,000	580,250	1.4765	1.445	1.435	1.445	1.435	1.464	399,900	1.4510	-0.68%
2018-05-31	0	1.480	1.450	1.480	1.420	1.480	700,000	1,015,400	1.4506	1.454	1.425	1.454	1.395	1.454	712,290	1.4255	2.78%
2018-05-30	0	1.440	1.430	1.440	1.420	1.470	839,000	1,198,680	1.4287	1.415	1.405	1.415	1.395	1.445	853,730	1.4041	-2.04%
2018-05-29	0	1.470	1.440	1.470	1.440	1.480	1,204,000	1,751,410	1.4547	1.445	1.415	1.445	1.415	1.454	1,225,138	1.4296	-0.68%
2018-05-28	0	1.480	1.460	1.480	1.460	1.480	369,000	543,910	1.4740	1.454	1.435	1.454	1.435	1.454	375,478	1.4486	-0.67%
2018-05-25	0	1.490	1.480	1.490	1.470	1.520	1,170,000	1,740,570	1.4877	1.464	1.454	1.464	1.445	1.494	1,190,541	1.4620	-0.67%
2018-05-24	0	1.500	1.480	1.500	1.470	1.550	1,028,000	1,534,780	1.4930	1.474	1.454	1.474	1.445	1.523	1,046,048	1.4672	-1.96%
2018-05-23	0	1.530	1.510	1.530	1.400	1.550	3,032,600	4,514,696	1.4887	1.504	1.484	1.504	1.376	1.523	3,085,842	1.4630	7.75%
2018-05-21	0	1.420	1.410	1.420	1.390	1.430	933,000	1,313,190	1.4075	1.395	1.386	1.395	1.366	1.405	949,380	1.3832	3.65%
2018-05-18	0	1.370	1.370	1.390	1.370	1.400	1,346,000	1,857,860	1.3803	1.346	1.346	1.366	1.346	1.376	1,369,631	1.3565	-1.44%
2018-05-17	0	1.390	1.380	1.390	1.360	1.400	852,000	1,179,650	1.3846	1.366	1.356	1.366	1.337	1.376	866,958	1.3607	-0.71%
2018-05-16	0	1.400	1.370	1.400	1.340	1.400	1,666,161	2,285,597	1.3718	1.376	1.346	1.376	1.317	1.376	1,695,413	1.3481	0.00%
2018-05-15	0	1.400	1.380	1.400	1.380	1.400	519,000	720,020	1.3873	1.376	1.356	1.376	1.356	1.376	528,112	1.3634	-1.41%
2018-05-14	0	1.420	1.400	1.420	1.400	1.430	301,000	425,140	1.4124	1.395	1.376	1.395	1.376	1.405	306,284	1.3881	0.00%
2018-05-11	0	1.420	1.400	1.420	1.390	1.440	200,000	280,070	1.4004	1.395	1.376	1.395	1.366	1.415	203,511	1.3762	0.00%
2018-05-10	0	1.420	1.400	1.420	1.350	1.440	1,823,000	2,544,200	1.3956	1.395	1.376	1.395	1.327	1.415	1,855,005	1.3715	-0.70%
2018-05-09	0	1.430	1.410	1.430	1.380	1.430	759,000	1,066,510	1.4052	1.405	1.386	1.405	1.356	1.405	772,325	1.3809	2.14%
2018-05-08	0	1.400	1.390	1.400	1.380	1.410	282,708	393,378	1.3915	1.376	1.366	1.376	1.356	1.386	287,671	1.3675	0.00%
2018-05-07	0	1.400	1.390	1.410	1.370	1.400	905,659	1,259,196	1.3904	1.376	1.366	1.386	1.346	1.376	921,559	1.3664	3.70%
2018-05-04	0	1.350	1.340	1.350	1.340	1.380	1,683,000	2,287,080	1.3589	1.327	1.317	1.327	1.317	1.356	1,712,547	1.3355	-2.17%
2018-05-03	0	1.380	1.360	1.380	1.320	1.380	1,321,000	1,783,640	1.3502	1.356	1.337	1.356	1.297	1.356	1,344,192	1.3269	2.22%
2018-05-02	0	1.350	1.340	1.350	1.330	1.360	1,329,000	1,784,840	1.3430	1.327	1.317	1.327	1.307	1.337	1,352,332	1.3198	0.00%
2018-04-30	0	1.350	1.340	1.350	1.300	1.350	918,000	1,230,170	1.3401	1.327	1.317	1.327	1.278	1.327	934,117	1.3169	0.75%
2018-04-27	0	1.340	1.320	1.340	1.310	1.340	751,309	991,585	1.3198	1.317	1.297	1.317	1.287	1.317	764,499	1.2970	0.75%
2018-04-26	0	1.330	1.330	1.340	1.300	1.360	1,641,000	2,169,780	1.3222	1.307	1.307	1.317	1.278	1.337	1,669,810	1.2994	-2.92%
2018-04-25	0	1.370	1.350	1.370	1.350	1.380	525,000	715,520	1.3629	1.346	1.327	1.346	1.327	1.356	534,217	1.3394	0.00%
2018-04-24	0	1.370	1.370	1.380	1.360	1.380	522,398	717,023	1.3726	1.346	1.346	1.356	1.337	1.356	531,569	1.3489	0.74%
2018-04-23	0	1.360	1.360	1.370	1.350	1.410	723,000	987,240	1.3655	1.337	1.337	1.346	1.327	1.386	735,693	1.3419	-2.86%
2018-04-20	0	1.400	1.370	1.400	1.340	1.420	1,858,000	2,559,710	1.3777	1.376	1.346	1.376	1.317	1.395	1,890,620	1.3539	3.70%
2018-04-19	0	1.350	1.350	1.380	1.310	1.390	2,520,000	3,428,180	1.3604	1.327	1.327	1.356	1.287	1.366	2,564,242	1.3369	-2.17%
2018-04-18	0	1.380	1.380	1.400	1.380	1.410	1,234,000	1,710,270	1.3860	1.356	1.356	1.376	1.356	1.386	1,255,665	1.3620	-2.13%
2018-04-17	0	1.410	1.390	1.420	1.380	1.410	1,044,000	1,450,440	1.3893	1.386	1.366	1.395	1.356	1.386	1,062,329	1.3653	2.17%
2018-04-16	0	1.380	1.380	1.410	1.380	1.450	1,023,000	1,444,490	1.4120	1.356	1.356	1.386	1.356	1.425	1,040,960	1.3877	-2.82%
2018-04-13	0	1.420	1.420	1.430	1.420	1.450	492,000	705,870	1.4347	1.395	1.395	1.405	1.395	1.425	500,638	1.4099	-1.39%
2018-04-12	0	1.440	1.430	1.440	1.430	1.470	1,793,000	2,595,660	1.4477	1.415	1.405	1.415	1.405	1.445	1,824,479	1.4227	-1.37%
2018-04-11	0	1.460	1.430	1.460	1.430	1.460	956,000	1,375,970	1.4393	1.435	1.405	1.435	1.405	1.435	972,784	1.4145	0.69%
2018-04-10	0	1.450	1.430	1.450	1.400	1.450	1,689,000	2,447,070	1.4488	1.425	1.405	1.425	1.376	1.425	1,718,653	1.4238	3.57%
2018-04-09	0	1.400	1.400	1.420	1.400	1.430	3,379,000	4,763,910	1.4099	1.376	1.376	1.395	1.376	1.405	3,438,323	1.3855	-1.41%
2018-04-06	0	1.420	1.420	1.430	1.380	1.430	2,223,000	3,110,500	1.3992	1.395	1.395	1.405	1.356	1.405	2,262,028	1.3751	1.43%
2018-04-04	0	1.400	1.400	1.420	1.380	1.460	6,532,000	9,174,520	1.4045	1.376	1.376	1.395	1.356	1.435	6,646,679	1.3803	-3.45%
2018-04-03	0	1.450	1.460	1.470	1.450	1.470	1,485,000	2,165,400	1.4582	1.425	1.435	1.445	1.425	1.445	1,511,071	1.4330	-1.36%
2018-03-29	0	1.470	1.460	1.470	1.450	1.500	2,416,000	3,563,550	1.4750	1.445	1.435	1.445	1.425	1.474	2,458,416	1.4495	-1.34%
2018-03-28	0	1.490	1.470	1.490	1.470	1.510	2,922,000	4,347,820	1.4880	1.464	1.445	1.464	1.445	1.484	2,973,300	1.4623	-0.67%
2018-03-27	0	1.500	1.500	1.510	1.480	1.530	2,726,000	4,100,170	1.5041	1.474	1.474	1.484	1.454	1.504	2,773,859	1.4781	1.35%
2018-03-26	0	1.480	1.480	1.500	1.460	1.500	2,137,000	3,156,430	1.4770	1.454	1.454	1.474	1.435	1.474	2,174,518	1.4516	0.00%
2018-03-23	0	1.480	1.470	1.480	1.460	1.510	3,044,000	4,509,760	1.4815	1.454	1.445	1.454	1.435	1.484	3,097,442	1.4560	-3.27%
2018-03-22	0	1.530	1.510	1.530	1.510	1.530	1,055,000	1,601,770	1.5183	1.504	1.484	1.504	1.484	1.504	1,073,522	1.4921	0.66%
2018-03-21	0	1.520	1.520	1.540	1.520	1.560	1,035,000	1,592,380	1.5385	1.494	1.494	1.513	1.494	1.533	1,053,171	1.5120	-0.65%
2018-03-20	0	1.530	1.520	1.530	1.510	1.530	592,000	902,810	1.5250	1.504	1.494	1.504	1.484	1.504	602,393	1.4987	0.00%
2018-03-19	0	1.530	1.530	1.550	1.510	1.560	1,081,000	1,661,010	1.5365	1.504	1.504	1.523	1.484	1.533	1,099,979	1.5100	-1.29%
2018-03-16	0	1.550	1.540	1.550	1.530	1.550	1,384,000	2,135,530	1.5430	1.523	1.513	1.523	1.504	1.523	1,408,298	1.5164	0.65%
2018-03-15	0	1.540	1.540	1.550	1.530	1.550	822,000	1,265,490	1.5395	1.513	1.513	1.523	1.504	1.523	836,431	1.5130	0.00%
2018-03-14	0	1.540	1.520	1.540	1.530	1.550	913,000	1,403,200	1.5369	1.513	1.494	1.513	1.504	1.523	929,029	1.5104	-0.65%
2018-03-13	0	1.550	1.540	1.560	1.540	1.560	839,000	1,299,790	1.5492	1.523	1.513	1.533	1.513	1.533	853,730	1.5225	-0.64%
2018-03-12	0	1.560	1.560	1.570	1.550	1.570	874,000	1,363,890	1.5605	1.533	1.533	1.543	1.523	1.543	889,344	1.5336	0.00%
2018-03-09	0	1.560	1.540	1.560	1.530	1.570	1,754,000	2,711,620	1.5460	1.533	1.513	1.533	1.504	1.543	1,784,794	1.5193	0.00%
2018-03-08	0	1.560	1.550	1.560	1.550	1.620	1,533,000	2,409,920	1.5720	1.533	1.523	1.533	1.523	1.592	1,559,914	1.5449	-1.27%
2018-03-07	0	1.580	1.560	1.580	1.570	1.590	544,000	858,260	1.5777	1.553	1.533	1.553	1.543	1.563	553,551	1.5505	0.00%
2018-03-06	0	1.580	1.570	1.580	1.550	1.580	231,000	361,810	1.5663	1.553	1.543	1.553	1.523	1.553	235,056	1.5393	1.94%
2018-03-05	0	1.550	1.550	1.570	1.550	1.590	536,000	835,420	1.5586	1.523	1.523	1.543	1.523	1.563	545,410	1.5317	-2.52%
2018-03-02	0	1.590	1.580	1.590	1.550	1.590	920,000	1,442,990	1.5685	1.563	1.553	1.563	1.523	1.563	936,152	1.5414	-2.45%
2018-03-01	0	1.630	1.610	1.630	1.590	1.630	332,000	533,670	1.6074	1.602	1.582	1.602	1.563	1.602	337,829	1.5797	1.87%
2018-02-28	0	1.600	1.590	1.600	1.580	1.600	366,388	582,951	1.5911	1.572	1.563	1.572	1.553	1.572	372,820	1.5636	-1.23%
2018-02-27	0	1.620	1.600	1.620	1.600	1.640	1,225,000	1,984,840	1.6203	1.592	1.572	1.592	1.572	1.612	1,246,507	1.5923	0.00%
2018-02-26	0	1.620	1.610	1.620	1.610	1.640	1,081,000	1,755,410	1.6239	1.592	1.582	1.592	1.582	1.612	1,099,979	1.5959	0.00%
2018-02-23	0	1.620	1.600	1.620	1.590	1.620	1,133,000	1,816,720	1.6035	1.592	1.572	1.592	1.563	1.592	1,152,891	1.5758	1.89%
2018-02-22	0	1.590	1.590	1.600	1.570	1.620	2,498,000	4,000,580	1.6015	1.563	1.563	1.572	1.543	1.592	2,541,856	1.5739	-0.62%
2018-02-21	0	1.600	1.600	1.610	1.560	1.630	953,000	1,525,700	1.6009	1.572	1.572	1.582	1.533	1.602	969,731	1.5733	0.00%
2018-02-20	0	1.600	1.580	1.610	1.570	1.600	413,000	655,480	1.5871	1.572	1.553	1.582	1.543	1.572	420,251	1.5597	1.27%
2018-02-15	0	1.580	1.580	1.600	1.580	1.620	751,000	1,203,640	1.6027	1.553	1.553	1.572	1.553	1.592	764,185	1.5751	-0.63%
2018-02-14	0	1.590	1.580	1.590	1.510	1.590	1,958,000	3,074,210	1.5701	1.563	1.553	1.563	1.484	1.563	1,992,375	1.5430	2.58%
2018-02-13	0	1.550	1.530	1.550	1.480	1.550	1,265,000	1,937,450	1.5316	1.523	1.504	1.523	1.454	1.523	1,287,209	1.5052	5.44%
2018-02-12	0	1.470	1.470	1.490	1.450	1.500	840,000	1,241,850	1.4784	1.445	1.445	1.464	1.425	1.474	854,747	1.4529	1.38%
2018-02-09	0	1.450	1.440	1.450	1.400	1.500	4,658,000	6,704,680	1.4394	1.425	1.415	1.425	1.376	1.474	4,739,778	1.4146	-6.45%
2018-02-08	0	1.550	1.550	1.560	1.520	1.570	1,078,000	1,661,670	1.5414	1.523	1.523	1.533	1.494	1.543	1,096,926	1.5148	1.31%
2018-02-07	0	1.530	1.500	1.530	1.490	1.580	5,349,000	8,188,440	1.5308	1.504	1.474	1.504	1.464	1.553	5,442,909	1.5044	-1.92%
2018-02-06	0	1.560	1.520	1.560	1.490	1.600	8,439,000	12,858,920	1.5237	1.533	1.494	1.533	1.464	1.572	8,587,159	1.4975	-3.70%
2018-02-05	0	1.620	1.620	1.630	1.600	1.640	1,172,000	1,895,910	1.6177	1.592	1.592	1.602	1.572	1.612	1,192,576	1.5898	-2.41%
2018-02-02	0	1.660	1.630	1.660	1.620	1.660	1,289,500	2,111,965	1.6378	1.631	1.602	1.631	1.592	1.631	1,312,139	1.6096	1.22%
2018-02-01	0	1.640	1.630	1.640	1.630	1.690	2,844,000	4,709,020	1.6558	1.612	1.602	1.612	1.602	1.661	2,893,930	1.6272	-1.20%
2018-01-31	0	1.660	1.650	1.660	1.630	1.680	1,905,000	3,148,960	1.6530	1.631	1.622	1.631	1.602	1.651	1,938,445	1.6245	-1.19%
2018-01-30	0	1.680	1.670	1.680	1.670	1.710	2,019,000	3,408,380	1.6882	1.651	1.641	1.651	1.641	1.680	2,054,446	1.6590	-1.75%
2018-01-29	0	1.710	1.710	1.730	1.710	1.770	1,526,000	2,644,890	1.7332	1.680	1.680	1.700	1.680	1.739	1,552,791	1.7033	-1.16%
2018-01-26	0	1.730	1.720	1.730	1.700	1.740	1,919,000	3,298,250	1.7187	1.700	1.690	1.700	1.671	1.710	1,952,691	1.6891	-1.14%
2018-01-25	0	1.750	1.720	1.750	1.720	1.800	2,034,000	3,570,930	1.7556	1.720	1.690	1.720	1.690	1.769	2,069,710	1.7253	0.57%
2018-01-24	0	1.740	1.730	1.740	1.700	1.750	2,668,000	4,565,040	1.7110	1.710	1.700	1.710	1.671	1.720	2,714,841	1.6815	0.00%
2018-01-23	0	1.740	1.730	1.740	1.690	1.740	2,890,000	4,942,000	1.7100	1.710	1.700	1.710	1.661	1.710	2,940,738	1.6805	2.35%
2018-01-22	0	1.700	1.690	1.700	1.670	1.710	1,255,000	2,118,100	1.6877	1.671	1.661	1.671	1.641	1.680	1,277,033	1.6586	1.19%
2018-01-19	0	1.680	1.680	1.690	1.660	1.720	1,546,000	2,616,670	1.6925	1.651	1.651	1.661	1.631	1.690	1,573,142	1.6633	0.00%
2018-01-18	0	1.680	1.660	1.680	1.650	1.690	2,057,000	3,438,900	1.6718	1.651	1.631	1.651	1.622	1.661	2,093,114	1.6430	-0.59%
2018-01-17	0	1.690	1.690	1.700	1.690	1.710	2,784,000	4,731,540	1.6995	1.661	1.661	1.671	1.661	1.680	2,832,877	1.6702	-2.31%
2018-01-16	0	1.730	1.720	1.730	1.690	1.730	1,067,000	1,827,660	1.7129	1.700	1.690	1.700	1.661	1.700	1,085,733	1.6833	0.58%
2018-01-15	0	1.720	1.680	1.710	1.680	1.730	1,252,000	2,136,170	1.7062	1.690	1.651	1.680	1.651	1.700	1,273,981	1.6768	1.18%
2018-01-12	0	1.700	1.700	1.710	1.660	1.720	2,290,000	3,882,550	1.6954	1.671	1.671	1.680	1.631	1.690	2,330,204	1.6662	1.19%
2018-01-11	0	1.680	1.680	1.690	1.660	1.700	785,000	1,325,090	1.6880	1.651	1.651	1.661	1.631	1.671	798,782	1.6589	0.00%
2018-01-10	0	1.680	1.680	1.700	1.660	1.710	2,813,000	4,748,550	1.6881	1.651	1.651	1.671	1.631	1.680	2,862,386	1.6589	0.60%
2018-01-09	0	1.670	1.670	1.680	1.660	1.730	3,089,000	5,243,600	1.6975	1.641	1.641	1.651	1.631	1.700	3,143,232	1.6682	-3.47%
2018-01-08	0	1.730	1.720	1.730	1.710	1.740	1,189,468	2,045,761	1.7199	1.700	1.690	1.700	1.680	1.710	1,210,351	1.6902	-1.14%
2018-01-05	0	1.750	1.730	1.740	1.710	1.770	1,000,000	1,736,090	1.7361	1.720	1.700	1.710	1.680	1.739	1,017,556	1.7061	0.00%
2018-01-04	0	1.750	1.740	1.750	1.740	1.780	2,285,000	4,027,300	1.7625	1.720	1.710	1.720	1.710	1.749	2,325,116	1.7321	-0.57%
2018-01-03	0	1.760	1.760	1.770	1.660	1.780	4,084,000	7,092,320	1.7366	1.730	1.730	1.739	1.631	1.749	4,155,700	1.7066	5.39%
2018-01-02	0	1.670	1.670	1.680	1.660	1.700	2,374,000	3,980,510	1.6767	1.641	1.641	1.651	1.631	1.671	2,415,679	1.6478	0.60%
2017-12-29	0	1.660	1.660	1.670	1.630	1.680	1,207,000	1,991,840	1.6502	1.631	1.631	1.641	1.602	1.651	1,228,191	1.6218	1.84%
2017-12-28	0	1.630	1.630	1.650	1.610	1.660	1,223,000	2,000,020	1.6353	1.602	1.602	1.622	1.582	1.631	1,244,472	1.6071	0.00%
2017-12-27	0	1.630	1.630	1.640	1.630	1.670	928,000	1,530,840	1.6496	1.602	1.602	1.612	1.602	1.641	944,292	1.6212	-1.81%
2017-12-22	0	1.660	1.660	1.670	1.600	1.670	1,468,000	2,404,910	1.6382	1.631	1.631	1.641	1.572	1.641	1,493,773	1.6100	3.11%
2017-12-21	0	1.610	1.590	1.610	1.570	1.620	2,325,000	3,731,800	1.6051	1.582	1.563	1.582	1.543	1.592	2,365,819	1.5774	1.90%
2017-12-20	0	1.580	1.570	1.580	1.580	1.610	791,000	1,259,125	1.5918	1.553	1.543	1.553	1.553	1.582	804,887	1.5643	-1.86%
2017-12-19	0	1.610	1.600	1.610	1.580	1.610	1,557,000	2,486,930	1.5973	1.582	1.572	1.582	1.553	1.582	1,584,335	1.5697	1.26%
2017-12-18	0	1.590	1.580	1.590	1.580	1.600	248,000	393,620	1.5872	1.563	1.553	1.563	1.553	1.572	252,354	1.5598	-0.62%
2017-12-15	0	1.600	1.570	1.600	1.560	1.610	966,000	1,534,450	1.5885	1.572	1.543	1.572	1.533	1.582	982,960	1.5611	2.56%
2017-12-14	0	1.560	1.560	1.580	1.560	1.600	348,000	549,720	1.5797	1.533	1.533	1.553	1.533	1.572	354,110	1.5524	-0.64%
2017-12-13	0	1.570	1.570	1.580	1.550	1.600	994,000	1,557,700	1.5671	1.543	1.543	1.553	1.523	1.572	1,011,451	1.5401	0.00%
2017-12-12	0	1.570	1.570	1.590	1.570	1.610	388,000	618,070	1.5930	1.543	1.543	1.563	1.543	1.582	394,812	1.5655	-2.48%
2017-12-11	0	1.610	1.600	1.620	1.560	1.630	1,064,000	1,686,300	1.5849	1.582	1.572	1.592	1.533	1.602	1,082,680	1.5575	1.26%
2017-12-08	0	1.590	1.580	1.600	1.560	1.590	738,000	1,165,330	1.5790	1.563	1.553	1.572	1.533	1.563	750,957	1.5518	1.27%
2017-12-07	0	1.570	1.560	1.570	1.550	1.600	1,641,000	2,574,960	1.5691	1.543	1.533	1.543	1.523	1.572	1,669,810	1.5421	-1.87%
2017-12-06	0	1.600	1.600	1.610	1.560	1.660	8,559,000	13,774,420	1.6093	1.572	1.572	1.582	1.533	1.631	8,709,265	1.5816	-4.76%
2017-12-05	0	1.680	1.660	1.680	1.660	1.680	1,027,000	1,719,620	1.6744	1.651	1.631	1.651	1.631	1.651	1,045,030	1.6455	-0.59%
2017-12-04	0	1.690	1.670	1.690	1.670	1.710	888,000	1,489,950	1.6779	1.661	1.641	1.661	1.641	1.680	903,590	1.6489	-1.17%
2017-12-01	0	1.710	1.700	1.710	1.670	1.710	1,723,000	2,903,480	1.6851	1.680	1.671	1.680	1.641	1.680	1,753,250	1.6561	0.59%
2017-11-30	0	1.700	1.700	1.710	1.680	1.720	1,193,000	2,019,560	1.6928	1.671	1.671	1.680	1.651	1.690	1,213,945	1.6636	-1.73%
2017-11-29	0	1.730	1.700	1.730	1.690	1.740	847,000	1,449,680	1.7115	1.700	1.671	1.700	1.661	1.710	861,870	1.6820	0.00%
2017-11-28	0	1.730	1.700	1.730	1.690	1.730	866,000	1,474,310	1.7024	1.700	1.671	1.700	1.661	1.700	881,204	1.6731	1.17%
2017-11-27	0	1.710	1.700	1.750	1.700	1.760	867,000	1,487,400	1.7156	1.680	1.671	1.720	1.671	1.730	882,221	1.6860	-1.72%
2017-11-24	0	1.740	1.740	1.750	1.720	1.760	160,000	278,300	1.7394	1.710	1.710	1.720	1.690	1.730	162,809	1.7094	-0.57%
2017-11-23	0	1.750	1.730	1.750	1.740	1.780	2,949,000	5,181,660	1.7571	1.720	1.700	1.720	1.710	1.749	3,000,774	1.7268	0.00%
2017-11-22	0	1.750	1.740	1.770	1.730	1.790	1,711,000	3,005,600	1.7566	1.720	1.710	1.739	1.700	1.759	1,741,039	1.7263	-0.57%
2017-11-21	0	1.760	1.760	1.780	1.730	1.800	1,269,000	2,236,090	1.7621	1.730	1.730	1.749	1.700	1.769	1,291,279	1.7317	0.00%
2017-11-20	0	1.760	1.750	1.760	1.740	1.790	1,831,100	3,225,333	1.7614	1.730	1.720	1.730	1.710	1.759	1,863,248	1.7310	-0.56%
2017-11-17	0	1.770	1.770	1.800	1.770	1.850	5,480,000	9,880,390	1.8030	1.739	1.739	1.769	1.739	1.818	5,576,209	1.7719	-4.32%
2017-11-16	0	1.850	1.820	1.850	1.810	1.850	1,359,000	2,491,820	1.8336	1.818	1.789	1.818	1.779	1.818	1,382,859	1.8019	1.09%
2017-11-15	0	1.830	1.820	1.830	1.800	1.870	2,178,000	3,996,360	1.8349	1.798	1.789	1.798	1.769	1.838	2,216,238	1.8032	-1.08%
2017-11-14	0	1.850	1.830	1.850	1.810	1.870	2,618,077	4,811,777	1.8379	1.818	1.798	1.818	1.779	1.838	2,664,041	1.8062	1.65%
2017-11-13	0	1.820	1.820	1.840	1.810	1.900	6,633,000	12,289,150	1.8527	1.789	1.789	1.808	1.779	1.867	6,749,452	1.8208	-3.19%
2017-11-10	0	1.880	1.880	1.890	1.870	1.950	4,401,000	8,350,570	1.8974	1.848	1.848	1.857	1.838	1.916	4,478,266	1.8647	-2.59%
2017-11-09	0	1.930	1.920	1.930	1.910	1.950	1,016,000	1,951,030	1.9203	1.897	1.887	1.897	1.877	1.916	1,033,837	1.8872	-1.03%
2017-11-08	0	1.950	1.940	1.950	1.870	1.950	9,374,000	18,093,100	1.9301	1.916	1.907	1.916	1.838	1.916	9,538,574	1.8968	4.28%
2017-11-07	0	1.870	1.860	1.870	1.830	1.950	10,772,000	20,184,190	1.8738	1.838	1.828	1.838	1.798	1.916	10,961,118	1.8414	-4.10%
2017-11-06	0	1.950	1.940	1.950	1.900	1.950	2,703,000	5,217,840	1.9304	1.916	1.907	1.916	1.867	1.916	2,750,455	1.8971	0.00%
2017-11-03	0	1.950	1.940	1.950	1.930	1.980	1,685,000	3,282,950	1.9483	1.916	1.907	1.916	1.897	1.946	1,714,583	1.9147	1.04%
2017-11-02	0	1.930	1.930	1.960	1.900	1.960	2,407,000	4,648,230	1.9311	1.897	1.897	1.926	1.867	1.926	2,449,258	1.8978	-1.03%
2017-11-01	0	1.950	1.920	1.950	1.900	1.990	3,271,000	6,341,150	1.9386	1.916	1.887	1.916	1.867	1.956	3,328,427	1.9051	-1.02%
2017-10-31	0	1.970	1.970	1.980	1.930	2.000	2,816,000	5,594,530	1.9867	1.936	1.936	1.946	1.897	1.965	2,865,439	1.9524	0.00%
2017-10-30	0	1.970	1.960	1.970	1.910	1.990	4,528,000	8,834,850	1.9512	1.936	1.926	1.936	1.877	1.956	4,607,496	1.9175	2.60%
2017-10-27	0	1.920	1.920	1.930	1.910	2.020	9,598,000	18,916,600	1.9709	1.887	1.887	1.897	1.877	1.985	9,766,507	1.9369	-3.03%
2017-10-26	0	1.980	1.970	1.980	1.960	2.010	1,118,000	2,219,260	1.9850	1.946	1.936	1.946	1.926	1.975	1,137,628	1.9508	-1.98%
2017-10-25	0	2.020	2.000	2.020	1.950	2.020	2,219,000	4,395,400	1.9808	1.985	1.965	1.985	1.916	1.985	2,257,958	1.9466	3.06%
2017-10-24	0	1.960	1.950	1.960	1.930	2.030	4,425,000	8,761,910	1.9801	1.926	1.916	1.926	1.897	1.995	4,502,687	1.9459	-2.97%
2017-10-23	0	2.020	2.010	2.020	1.990	2.040	3,768,000	7,579,980	2.0117	1.985	1.975	1.985	1.956	2.005	3,834,153	1.9770	1.51%
2017-10-20	0	1.990	1.990	2.010	1.940	2.100	11,155,000	22,457,430	2.0132	1.956	1.956	1.975	1.907	2.064	11,350,842	1.9785	1.53%
2017-10-19	0	1.960	1.950	1.960	1.920	2.030	7,297,000	14,411,880	1.9750	1.926	1.916	1.926	1.887	1.995	7,425,109	1.9410	1.03%
2017-10-18	0	1.940	1.940	1.960	1.910	1.970	4,418,000	8,570,270	1.9399	1.907	1.907	1.926	1.877	1.936	4,495,564	1.9064	1.57%
2017-10-17	0	1.910	1.900	1.930	1.890	2.000	6,196,700	11,964,563	1.9308	1.877	1.867	1.897	1.857	1.965	6,305,492	1.8975	-4.02%
2017-10-16	0	1.990	1.980	1.990	1.830	2.000	12,951,600	25,263,246	1.9506	1.956	1.946	1.956	1.798	1.965	13,178,984	1.9169	9.94%
2017-10-13	0	1.810	1.800	1.810	1.790	1.820	1,964,000	3,548,870	1.8070	1.779	1.769	1.779	1.759	1.789	1,998,481	1.7758	0.56%
2017-10-12	0	1.800	1.780	1.800	1.750	1.800	2,986,000	5,308,020	1.7776	1.769	1.749	1.769	1.720	1.769	3,038,424	1.7470	2.27%
2017-10-11	0	1.760	1.730	1.760	1.720	1.760	2,223,000	3,886,700	1.7484	1.730	1.700	1.730	1.690	1.730	2,262,028	1.7182	1.73%
2017-10-10	0	1.730	1.720	1.730	1.690	1.730	1,354,000	2,312,070	1.7076	1.700	1.690	1.700	1.661	1.700	1,377,771	1.6781	0.58%
2017-10-09	0	1.720	1.720	1.730	1.690	1.720	1,544,000	2,632,640	1.7051	1.690	1.690	1.700	1.661	1.690	1,571,107	1.6757	0.00%
2017-10-06	0	1.720	1.710	1.720	1.690	1.730	1,689,000	2,883,250	1.7071	1.690	1.680	1.690	1.661	1.700	1,718,653	1.6776	1.18%
2017-10-04	0	1.700	1.700	1.720	1.700	1.720	618,000	1,055,560	1.7080	1.671	1.671	1.690	1.671	1.690	628,850	1.6786	-1.16%
2017-10-03	0	1.720	1.710	1.720	1.680	1.730	1,461,000	2,495,990	1.7084	1.690	1.680	1.690	1.651	1.700	1,486,650	1.6789	1.78%
2017-09-29	0	1.690	1.680	1.690	1.650	1.700	863,000	1,454,580	1.6855	1.661	1.651	1.661	1.622	1.671	878,151	1.6564	1.81%
2017-09-28	0	1.660	1.660	1.670	1.650	1.710	3,633,000	6,060,710	1.6682	1.631	1.631	1.641	1.622	1.680	3,696,783	1.6395	-2.92%
2017-09-27	0	1.710	1.700	1.710	1.690	1.750	3,319,000	5,653,200	1.7033	1.680	1.671	1.680	1.661	1.720	3,377,270	1.6739	1.79%
2017-09-26	0	1.680	1.680	1.700	1.630	1.710	2,966,000	4,957,020	1.6713	1.651	1.651	1.671	1.602	1.680	3,018,072	1.6424	0.60%
2017-09-25	0	1.670	1.670	1.680	1.640	1.730	3,705,000	6,234,930	1.6828	1.641	1.641	1.651	1.612	1.700	3,770,047	1.6538	-3.47%
2017-09-22	0	1.730	1.720	1.740	1.720	1.770	2,329,000	4,052,280	1.7399	1.700	1.690	1.710	1.690	1.739	2,369,889	1.7099	-1.14%
2017-09-21	0	1.750	1.740	1.750	1.720	1.810	3,979,000	7,034,190	1.7678	1.720	1.710	1.720	1.690	1.779	4,048,857	1.7373	-2.78%
2017-09-20	0	1.800	1.790	1.800	1.770	1.820	4,091,000	7,353,360	1.7974	1.769	1.759	1.769	1.739	1.789	4,162,823	1.7664	1.69%
2017-09-19	0	1.770	1.770	1.800	1.740	1.800	4,311,000	7,619,810	1.7675	1.739	1.739	1.769	1.710	1.769	4,386,686	1.7370	1.72%
2017-09-18	0	1.740	1.740	1.750	1.670	1.770	3,707,000	6,409,420	1.7290	1.710	1.710	1.720	1.641	1.739	3,772,082	1.6992	2.96%
2017-09-15	0	1.690	1.680	1.690	1.670	1.700	2,300,000	3,885,780	1.6895	1.661	1.651	1.661	1.641	1.671	2,340,380	1.6603	-1.17%
2017-09-14	0	1.710	1.700	1.710	1.630	1.710	5,776,000	9,682,190	1.6763	1.680	1.671	1.680	1.602	1.680	5,877,406	1.6474	3.64%
2017-09-13	0	1.650	1.630	1.650	1.620	1.660	2,184,000	3,564,390	1.6320	1.622	1.602	1.622	1.592	1.631	2,222,343	1.6039	0.61%
2017-09-12	0	1.640	1.640	1.650	1.610	1.660	1,314,000	2,144,570	1.6321	1.612	1.612	1.622	1.582	1.631	1,337,069	1.6039	-0.61%
2017-09-11	0	1.650	1.640	1.650	1.630	1.680	3,590,000	5,937,770	1.6540	1.622	1.612	1.622	1.602	1.651	3,653,028	1.6254	1.23%
2017-09-08	0	1.630	1.620	1.630	1.590	1.640	1,619,000	2,624,280	1.6209	1.602	1.592	1.602	1.563	1.612	1,647,424	1.5930	1.24%
2017-09-07	0	1.610	1.600	1.610	1.560	1.650	4,780,000	7,700,030	1.6109	1.582	1.572	1.582	1.533	1.622	4,863,920	1.5831	4.55%
2017-09-06	0	1.540	1.540	1.550	1.520	1.560	2,346,000	3,618,670	1.5425	1.513	1.513	1.523	1.494	1.533	2,387,187	1.5159	-0.65%
2017-09-05	0	1.550	1.550	1.560	1.530	1.560	1,362,000	2,100,790	1.5424	1.523	1.523	1.533	1.504	1.533	1,385,912	1.5158	0.65%
2017-09-04	0	1.540	1.530	1.540	1.530	1.560	5,862,000	9,030,780	1.5406	1.513	1.504	1.513	1.504	1.533	5,964,916	1.5140	0.65%
2017-09-01	0	1.530	1.520	1.540	1.500	1.550	2,879,400	4,408,196	1.5309	1.504	1.494	1.513	1.474	1.523	2,929,952	1.5045	0.66%
2017-08-31	0	1.520	1.510	1.520	1.500	1.560	7,115,600	10,808,528	1.5190	1.494	1.484	1.494	1.474	1.533	7,240,525	1.4928	-1.94%
2017-08-30	0	1.550	1.550	1.560	1.530	1.610	12,605,200	19,636,842	1.5578	1.523	1.523	1.533	1.504	1.582	12,826,502	1.5310	3.33%
2017-08-29	0	1.500	1.490	1.500	1.490	1.550	1,497,000	2,268,510	1.5154	1.474	1.464	1.474	1.464	1.523	1,523,282	1.4892	-1.96%
2017-08-28	0	1.530	1.510	1.540	1.490	1.550	2,724,000	4,147,810	1.5227	1.504	1.484	1.513	1.464	1.523	2,771,824	1.4964	2.68%
2017-08-25	0	1.490	1.480	1.490	1.460	1.500	2,484,000	3,674,800	1.4794	1.464	1.454	1.464	1.435	1.474	2,527,610	1.4539	2.76%
2017-08-24	0	1.450	1.450	1.460	1.440	1.480	4,787,000	6,968,500	1.4557	1.425	1.425	1.435	1.415	1.454	4,871,043	1.4306	-2.03%
2017-08-22	0	1.480	1.480	1.490	1.480	1.500	1,443,000	2,147,730	1.4884	1.454	1.454	1.464	1.454	1.474	1,468,334	1.4627	-0.67%
2017-08-21	0	1.490	1.490	1.500	1.470	1.510	4,985,000	7,449,710	1.4944	1.464	1.464	1.474	1.445	1.484	5,072,519	1.4686	0.00%
2017-08-18	0	1.490	1.480	1.490	1.470	1.490	2,477,000	3,663,440	1.4790	1.464	1.454	1.464	1.445	1.464	2,520,487	1.4535	0.00%
2017-08-17	0	1.490	1.490	1.500	1.490	1.520	1,296,000	1,940,370	1.4972	1.464	1.464	1.474	1.464	1.494	1,318,753	1.4714	-1.97%
2017-08-16	0	1.520	1.510	1.520	1.490	1.520	1,588,000	2,398,820	1.5106	1.494	1.484	1.494	1.464	1.494	1,615,880	1.4845	2.01%
2017-08-15	0	1.490	1.490	1.500	1.490	1.500	874,000	1,309,530	1.4983	1.464	1.464	1.474	1.464	1.474	889,344	1.4725	0.00%
2017-08-14	0	1.490	1.490	1.500	1.470	1.540	1,628,000	2,455,110	1.5081	1.464	1.464	1.474	1.445	1.513	1,656,582	1.4820	-0.67%
2017-08-11	0	1.500	1.480	1.500	1.470	1.520	3,411,000	5,098,390	1.4947	1.474	1.454	1.474	1.445	1.494	3,470,885	1.4689	-1.96%
2017-08-10	0	1.530	1.520	1.550	1.520	1.540	3,925,000	6,000,460	1.5288	1.504	1.494	1.523	1.494	1.513	3,993,909	1.5024	-1.29%
2017-08-09	0	1.550	1.530	1.550	1.530	1.570	1,710,000	2,649,740	1.5496	1.523	1.504	1.523	1.504	1.543	1,740,021	1.5228	-1.27%
2017-08-08	0	1.570	1.560	1.580	1.540	1.590	1,902,000	2,982,795	1.5682	1.543	1.533	1.553	1.513	1.563	1,935,392	1.5412	1.29%
2017-08-07	0	1.550	1.530	1.550	1.530	1.560	1,455,000	2,248,270	1.5452	1.523	1.504	1.523	1.504	1.533	1,480,545	1.5185	0.65%
2017-08-04	0	1.540	1.540	1.550	1.540	1.560	1,449,200	2,244,762	1.5490	1.513	1.513	1.523	1.513	1.533	1,474,643	1.5222	-1.28%
2017-08-03	0	1.560	1.560	1.570	1.530	1.570	1,474,000	2,278,290	1.5457	1.533	1.533	1.543	1.504	1.543	1,499,878	1.5190	1.96%
2017-08-02	0	1.530	1.530	1.540	1.530	1.540	771,000	1,181,960	1.5330	1.504	1.504	1.513	1.504	1.513	784,536	1.5066	0.00%
2017-08-01	0	1.530	1.520	1.530	1.520	1.550	1,378,000	2,111,700	1.5324	1.504	1.494	1.504	1.494	1.523	1,402,193	1.5060	-0.65%
2017-07-31	0	1.540	1.530	1.540	1.510	1.550	2,101,000	3,199,450	1.5228	1.513	1.504	1.513	1.484	1.523	2,137,886	1.4965	0.65%
2017-07-28	0	1.530	1.530	1.540	1.520	1.550	2,082,000	3,184,580	1.5296	1.504	1.504	1.513	1.494	1.523	2,118,552	1.5032	0.00%
2017-07-27	0	1.530	1.530	1.540	1.500	1.550	3,202,000	4,854,850	1.5162	1.504	1.504	1.513	1.474	1.523	3,258,216	1.4900	1.32%
2017-07-26	0	1.510	1.510	1.520	1.500	1.530	2,975,000	4,496,650	1.5115	1.484	1.484	1.494	1.474	1.504	3,027,230	1.4854	-1.31%
2017-07-25	0	1.530	1.510	1.520	1.510	1.540	1,648,000	2,513,420	1.5251	1.504	1.484	1.494	1.484	1.513	1,676,933	1.4988	1.32%
2017-07-24	0	1.510	1.510	1.520	1.510	1.580	5,255,000	8,008,940	1.5241	1.484	1.484	1.494	1.484	1.553	5,347,259	1.4978	-2.58%
2017-07-21	0	1.550	1.550	1.560	1.540	1.570	4,294,000	6,651,980	1.5491	1.523	1.523	1.533	1.513	1.543	4,369,387	1.5224	-0.64%
2017-07-20	0	1.560	1.560	1.570	1.560	1.600	2,214,000	3,498,820	1.5803	1.533	1.533	1.543	1.533	1.572	2,252,870	1.5531	-1.27%
2017-07-19	0	1.580	1.570	1.580	1.570	1.590	1,385,000	2,184,185	1.5770	1.553	1.543	1.553	1.543	1.563	1,409,316	1.5498	0.64%
2017-07-18	0	1.570	1.570	1.590	1.560	1.580	795,000	1,250,000	1.5723	1.543	1.543	1.563	1.533	1.553	808,957	1.5452	-0.63%
2017-07-17	0	1.580	1.570	1.590	1.570	1.640	1,874,000	3,000,000	1.6009	1.553	1.543	1.563	1.543	1.612	1,906,901	1.5732	-3.66%
2017-07-14	0	1.640	1.630	1.640	1.620	1.670	1,630,000	2,663,750	1.6342	1.612	1.602	1.612	1.592	1.641	1,658,617	1.6060	0.00%
2017-07-13	0	1.640	1.630	1.640	1.630	1.700	2,933,000	4,894,757	1.6689	1.612	1.602	1.612	1.602	1.671	2,984,493	1.6401	-1.80%
2017-07-12	0	1.670	1.660	1.670	1.570	1.670	9,736,000	15,994,570	1.6428	1.641	1.631	1.641	1.543	1.641	9,906,929	1.6145	7.05%
2017-07-11	0	1.560	1.550	1.560	1.540	1.570	2,464,000	3,824,160	1.5520	1.533	1.523	1.533	1.513	1.543	2,507,259	1.5252	0.65%
2017-07-10	0	1.550	1.540	1.550	1.530	1.550	945,000	1,456,960	1.5418	1.523	1.513	1.523	1.504	1.523	961,591	1.5152	1.31%
2017-07-07	0	1.530	1.530	1.540	1.530	1.550	1,427,139	2,192,517	1.5363	1.504	1.504	1.513	1.504	1.523	1,452,194	1.5098	-1.29%
2017-07-06	0	1.550	1.530	1.550	1.530	1.560	2,405,000	3,700,240	1.5386	1.523	1.504	1.523	1.504	1.533	2,447,223	1.5120	1.97%
2017-07-05	0	1.520	1.520	1.530	1.520	1.550	5,150,000	7,889,530	1.5319	1.494	1.494	1.504	1.494	1.523	5,240,416	1.5055	-1.94%
2017-07-04	0	1.550	1.540	1.550	1.530	1.560	1,314,000	2,028,990	1.5441	1.523	1.513	1.523	1.504	1.533	1,337,069	1.5175	-0.64%
2017-07-03	0	1.560	1.550	1.560	1.540	1.580	3,897,000	6,074,370	1.5587	1.533	1.523	1.533	1.513	1.553	3,965,417	1.5318	-0.64%
2017-06-30	0	1.570	1.550	1.570	1.550	1.580	2,092,000	3,267,300	1.5618	1.543	1.523	1.543	1.523	1.553	2,128,728	1.5349	-0.63%
2017-06-29	0	1.580	1.580	1.590	1.530	1.580	4,825,000	7,503,000	1.5550	1.553	1.553	1.563	1.504	1.553	4,909,710	1.5282	1.94%
2017-06-28	0	1.550	1.540	1.550	1.520	1.570	3,169,000	4,898,600	1.5458	1.523	1.513	1.523	1.494	1.543	3,224,636	1.5191	-1.90%
2017-06-27	0	1.580	1.570	1.580	1.560	1.620	7,340,000	11,594,700	1.5797	1.553	1.543	1.553	1.533	1.592	7,468,864	1.5524	-3.07%
2017-06-26	0	1.630	1.620	1.630	1.610	1.630	3,673,000	5,950,710	1.6201	1.602	1.592	1.602	1.582	1.602	3,737,485	1.5922	1.24%
2017-06-23	0	1.610	1.610	1.630	1.610	1.650	2,300,612	3,741,490	1.6263	1.582	1.582	1.602	1.582	1.622	2,341,003	1.5982	-0.62%
2017-06-22	0	1.620	1.610	1.620	1.600	1.650	4,613,000	7,508,710	1.6277	1.592	1.582	1.592	1.572	1.622	4,693,988	1.5996	0.00%
2017-06-21	0	1.620	1.620	1.630	1.620	1.640	2,541,600	4,118,774	1.6205	1.592	1.592	1.602	1.592	1.612	2,586,221	1.5926	0.00%
2017-06-20	0	1.620	1.620	1.630	1.610	1.630	3,496,000	5,664,890	1.6204	1.592	1.592	1.602	1.582	1.602	3,557,377	1.5924	0.00%
2017-06-19	0	1.620	1.610	1.620	1.600	1.650	7,492,000	12,142,080	1.6207	1.592	1.582	1.592	1.572	1.622	7,623,533	1.5927	-2.41%
2017-06-16	0	1.660	1.660	1.670	1.640	1.700	6,088,000	10,203,300	1.6760	1.631	1.631	1.641	1.612	1.671	6,194,884	1.6471	1.22%
2017-06-15	0	1.640	1.640	1.650	1.610	1.650	1,899,000	3,105,860	1.6355	1.612	1.612	1.622	1.582	1.622	1,932,340	1.6073	1.23%
2017-06-14	0	1.620	1.620	1.630	1.600	1.630	4,957,000	8,001,970	1.6143	1.592	1.592	1.602	1.572	1.602	5,044,027	1.5864	0.62%
2017-06-13	0	1.610	1.600	1.610	1.590	1.620	1,844,000	2,963,970	1.6074	1.582	1.572	1.582	1.563	1.592	1,876,374	1.5796	0.00%
2017-06-12	0	1.610	1.610	1.620	1.580	1.630	3,625,000	5,797,180	1.5992	1.582	1.582	1.592	1.553	1.602	3,688,642	1.5716	-0.62%
2017-06-09	0	1.620	1.620	1.630	1.600	1.630	2,854,000	4,602,850	1.6128	1.592	1.592	1.602	1.572	1.602	2,904,106	1.5849	1.77%
2017-06-08	0	1.610	1.600	1.610	1.600	1.630	3,597,000	5,783,930	1.6080	1.564	1.555	1.564	1.555	1.584	3,701,841	1.5624	0.62%
2017-06-07	0	1.600	1.600	1.610	1.590	1.650	5,768,000	9,300,820	1.6125	1.555	1.555	1.564	1.545	1.603	5,936,119	1.5668	-1.23%
2017-06-06	0	1.620	1.620	1.630	1.590	1.640	1,683,000	2,727,620	1.6207	1.574	1.574	1.584	1.545	1.594	1,732,054	1.5748	1.25%
2017-06-05	0	1.600	1.590	1.600	1.600	1.630	3,827,000	6,203,760	1.6211	1.555	1.545	1.555	1.555	1.584	3,938,545	1.5751	-0.62%
2017-06-02	0	1.610	1.610	1.620	1.570	1.680	10,564,000	17,016,140	1.6108	1.564	1.564	1.574	1.526	1.632	10,871,907	1.5651	-2.42%
2017-06-01	0	1.650	1.650	1.660	1.650	1.700	1,858,000	3,107,420	1.6725	1.603	1.603	1.613	1.603	1.652	1,912,155	1.6251	-1.79%
2017-05-31	0	1.680	1.680	1.700	1.680	1.730	1,596,000	2,716,110	1.7018	1.632	1.632	1.652	1.632	1.681	1,642,518	1.6536	-1.75%
2017-05-29	0	1.710	1.710	1.730	1.680	1.730	761,000	1,290,660	1.6960	1.662	1.662	1.681	1.632	1.681	783,181	1.6480	0.59%
2017-05-26	0	1.700	1.690	1.700	1.670	1.740	2,403,000	4,090,220	1.7021	1.652	1.642	1.652	1.623	1.691	2,473,040	1.6539	-1.16%
2017-05-25	0	1.720	1.720	1.730	1.690	1.750	2,080,000	3,567,640	1.7152	1.671	1.671	1.681	1.642	1.700	2,140,625	1.6666	2.38%
2017-05-24	0	1.680	1.670	1.700	1.670	1.700	4,442,000	7,485,004	1.6851	1.632	1.623	1.652	1.623	1.652	4,571,470	1.6373	-0.59%
2017-05-23	0	1.690	1.670	1.690	1.670	1.800	3,265,000	5,641,050	1.7277	1.642	1.623	1.642	1.623	1.749	3,360,164	1.6788	-5.06%
2017-05-22	0	1.780	1.780	1.790	1.780	1.850	3,073,000	5,573,000	1.8135	1.730	1.730	1.739	1.730	1.798	3,162,568	1.7622	-0.56%
2017-05-19	1	-	-	-	-	-	0	0	-	1.739	-	-	-	-	0	-	0.00%
2017-05-18	0	1.790	1.780	1.790	1.770	1.850	2,180,000	3,960,010	1.8165	1.739	1.730	1.739	1.720	1.798	2,243,540	1.7651	-3.24%
2017-05-17	0	1.850	1.840	1.850	1.820	1.860	1,152,000	2,122,420	1.8424	1.798	1.788	1.798	1.768	1.807	1,185,577	1.7902	1.65%
2017-05-16	0	1.820	1.820	1.830	1.800	1.830	625,000	1,136,210	1.8179	1.768	1.768	1.778	1.749	1.778	643,217	1.7664	1.11%
2017-05-15	0	1.800	1.800	1.810	1.780	1.830	1,045,000	1,889,750	1.8084	1.749	1.749	1.759	1.730	1.778	1,075,458	1.7572	-1.10%
2017-05-12	0	1.820	1.810	1.820	1.810	1.840	359,000	654,380	1.8228	1.768	1.759	1.768	1.759	1.788	369,464	1.7712	0.00%
2017-05-11	0	1.820	1.810	1.820	1.810	1.850	878,000	1,607,360	1.8307	1.768	1.759	1.768	1.759	1.798	903,591	1.7789	-0.55%
2017-05-10	0	1.830	1.820	1.840	1.780	1.840	3,600,000	6,583,080	1.8286	1.778	1.768	1.788	1.730	1.788	3,704,928	1.7768	3.98%
2017-05-09	0	1.760	1.730	1.760	1.720	1.800	2,331,139	4,086,397	1.7530	1.710	1.681	1.710	1.671	1.749	2,399,084	1.7033	1.15%
2017-05-08	0	1.740	1.730	1.740	1.720	1.790	1,857,000	3,245,770	1.7479	1.691	1.681	1.691	1.671	1.739	1,911,126	1.6984	-1.69%
2017-05-05	0	1.770	1.760	1.790	1.730	1.790	2,226,000	3,915,660	1.7591	1.720	1.710	1.739	1.681	1.739	2,290,881	1.7092	0.57%
2017-05-04	0	1.760	1.760	1.780	1.740	1.810	2,524,210	4,442,587	1.7600	1.710	1.710	1.730	1.691	1.759	2,597,783	1.7101	-1.12%
2017-05-02	0	1.780	1.780	1.790	1.770	1.880	3,196,000	5,745,730	1.7978	1.730	1.730	1.739	1.720	1.827	3,289,153	1.7469	-1.66%
2017-04-28	0	1.810	1.800	1.810	1.800	1.840	4,092,000	7,410,770	1.8110	1.759	1.749	1.759	1.749	1.788	4,211,269	1.7597	-1.63%
2017-04-27	0	1.840	1.840	1.850	1.820	1.860	859,000	1,578,090	1.8371	1.788	1.788	1.798	1.768	1.807	884,037	1.7851	0.00%
2017-04-26	0	1.840	1.840	1.850	1.840	1.880	1,114,000	2,060,112	1.8493	1.788	1.788	1.798	1.788	1.827	1,146,470	1.7969	-0.54%
2017-04-25	0	1.850	1.840	1.850	1.820	1.880	2,198,000	4,058,930	1.8466	1.798	1.788	1.798	1.768	1.827	2,262,065	1.7943	1.09%
2017-04-24	0	1.830	1.830	1.850	1.820	1.890	646,000	1,185,050	1.8344	1.778	1.778	1.798	1.768	1.836	664,829	1.7825	-2.14%
2017-04-21	0	1.870	1.820	1.870	1.810	1.910	10,028,624	18,625,243	1.8572	1.817	1.768	1.817	1.759	1.856	10,320,926	1.8046	-0.53%
2017-04-20	0	1.880	1.870	1.880	1.830	1.900	2,590,300	4,818,116	1.8601	1.827	1.817	1.827	1.778	1.846	2,665,799	1.8074	1.08%
2017-04-19	0	1.860	1.850	1.860	1.810	1.860	3,251,000	5,948,151	1.8296	1.807	1.798	1.807	1.759	1.807	3,345,756	1.7778	0.00%
2017-04-18	0	1.860	1.860	1.870	1.860	1.920	1,633,000	3,072,685	1.8816	1.807	1.807	1.817	1.807	1.866	1,680,597	1.8283	-3.12%
2017-04-13	0	1.920	1.920	1.930	1.910	1.950	1,875,000	3,632,185	1.9372	1.866	1.866	1.875	1.856	1.895	1,929,650	1.8823	0.52%
2017-04-12	0	1.910	1.900	1.910	1.880	1.930	2,963,000	5,641,970	1.9041	1.856	1.846	1.856	1.827	1.875	3,049,362	1.8502	-1.04%
2017-04-11	0	1.930	1.920	1.930	1.920	1.970	2,330,000	4,509,420	1.9354	1.875	1.866	1.875	1.866	1.914	2,397,912	1.8806	-1.03%
2017-04-10	0	1.950	1.950	1.970	1.940	2.050	4,296,000	8,531,390	1.9859	1.895	1.895	1.914	1.885	1.992	4,421,215	1.9296	-2.50%
2017-04-07	0	2.000	1.990	2.000	1.980	2.020	3,858,000	7,691,380	1.9936	1.943	1.934	1.943	1.924	1.963	3,970,448	1.9372	0.50%
2017-04-06	0	1.990	1.990	2.000	1.970	2.020	5,085,000	10,118,490	1.9899	1.934	1.934	1.943	1.914	1.963	5,233,211	1.9335	0.51%
2017-04-05	0	1.980	1.970	1.990	1.960	2.010	2,590,000	5,143,480	1.9859	1.924	1.914	1.934	1.904	1.953	2,665,490	1.9297	-0.50%
2017-04-03	0	1.990	1.990	2.000	1.980	2.050	2,056,608	4,126,648	2.0065	1.934	1.934	1.943	1.924	1.992	2,116,552	1.9497	1.02%
2017-03-31	0	1.970	1.970	1.980	1.940	2.020	3,353,000	6,651,880	1.9839	1.914	1.914	1.924	1.885	1.963	3,450,729	1.9277	-1.01%
2017-03-30	0	1.990	1.990	2.000	1.980	2.020	8,377,000	16,739,110	1.9982	1.934	1.934	1.943	1.924	1.963	8,621,163	1.9416	0.00%
2017-03-29	0	1.990	1.990	2.000	1.970	2.010	5,708,500	11,390,634	1.9954	1.934	1.934	1.943	1.914	1.953	5,874,884	1.9389	1.02%
2017-03-28	0	1.970	1.960	1.970	1.940	2.030	4,851,200	9,584,027	1.9756	1.914	1.904	1.914	1.885	1.973	4,992,597	1.9196	-1.01%
2017-03-27	0	1.990	1.990	2.000	1.990	2.140	7,804,000	15,931,130	2.0414	1.934	1.934	1.943	1.934	2.079	8,031,462	1.9836	-6.57%
2017-03-24	0	2.130	2.120	2.130	2.100	2.180	5,203,000	11,111,960	2.1357	2.070	2.060	2.070	2.041	2.118	5,354,651	2.0752	-1.84%
2017-03-23	0	2.170	2.170	2.180	2.170	2.210	2,894,000	6,342,780	2.1917	2.109	2.109	2.118	2.109	2.147	2,978,351	2.1296	-0.91%
2017-03-22	0	2.190	2.180	2.200	2.160	2.240	3,936,000	8,669,440	2.2026	2.128	2.118	2.138	2.099	2.177	4,050,722	2.1402	-3.10%
2017-03-21	0	2.260	2.250	2.270	2.130	2.300	8,636,000	19,357,510	2.2415	2.196	2.186	2.206	2.070	2.235	8,887,712	2.1780	6.10%
2017-03-20	0	2.130	2.130	2.140	2.080	2.140	1,961,000	4,169,610	2.1263	2.070	2.070	2.079	2.021	2.079	2,018,157	2.0660	2.90%
2017-03-17	0	2.070	2.040	2.080	2.040	2.170	5,268,000	11,047,920	2.0972	2.011	1.982	2.021	1.982	2.109	5,421,545	2.0378	-2.36%
2017-03-16	0	2.120	2.120	2.140	2.010	2.150	5,892,000	12,248,680	2.0789	2.060	2.060	2.079	1.953	2.089	6,063,733	2.0200	4.43%
2017-03-15	0	2.030	2.030	2.040	2.030	2.080	1,772,000	3,622,680	2.0444	1.973	1.973	1.982	1.973	2.021	1,823,648	1.9865	-1.93%
2017-03-14	0	2.070	2.060	2.070	2.030	2.080	1,274,800	2,622,538	2.0572	2.011	2.002	2.011	1.973	2.021	1,311,956	1.9990	1.47%
2017-03-13	0	2.040	2.030	2.040	2.000	2.050	1,611,000	3,255,820	2.0210	1.982	1.973	1.982	1.943	1.992	1,657,955	1.9638	0.99%
2017-03-10	0	2.020	2.020	2.030	2.010	2.070	1,355,000	2,760,550	2.0373	1.963	1.963	1.973	1.953	2.011	1,394,494	1.9796	0.50%
2017-03-09	0	2.010	2.010	2.020	2.000	2.050	1,425,000	2,876,860	2.0188	1.953	1.953	1.963	1.943	1.992	1,466,534	1.9617	-1.47%
2017-03-08	0	2.040	2.040	2.050	2.030	2.080	1,497,000	3,070,190	2.0509	1.982	1.982	1.992	1.973	2.021	1,540,633	1.9928	-1.45%
2017-03-07	0	2.070	2.050	2.070	2.050	2.150	3,291,000	6,846,185	2.0803	2.011	1.992	2.011	1.992	2.089	3,386,922	2.0214	-0.48%
2017-03-06	0	2.080	2.060	2.080	2.050	2.130	2,620,400	5,484,604	2.0930	2.021	2.002	2.021	1.992	2.070	2,696,776	2.0338	1.46%
2017-03-03	0	2.050	2.050	2.060	2.000	2.200	12,794,300	27,124,281	2.1200	1.992	1.992	2.002	1.943	2.138	13,167,213	2.0600	0.00%
2017-03-02	0	2.050	2.040	2.050	1.940	2.050	5,845,000	11,849,460	2.0273	1.992	1.982	1.992	1.885	1.992	6,015,363	1.9699	6.77%
2017-03-01	0	1.920	1.910	1.920	1.880	1.930	440,000	839,020	1.9069	1.866	1.856	1.866	1.827	1.875	452,825	1.8529	1.05%
2017-02-28	0	1.900	1.900	1.910	1.870	1.930	605,300	1,148,961	1.8982	1.846	1.846	1.856	1.817	1.875	622,943	1.8444	-1.04%
2017-02-27	0	1.920	1.910	1.930	1.910	1.940	577,000	1,107,190	1.9189	1.866	1.856	1.875	1.856	1.885	593,818	1.8645	0.00%
2017-02-24	0	1.920	1.920	1.930	1.910	1.970	1,171,700	2,265,946	1.9339	1.866	1.866	1.875	1.856	1.914	1,205,851	1.8791	-1.54%
2017-02-23	0	1.950	1.950	1.960	1.940	2.000	726,000	1,421,630	1.9582	1.895	1.895	1.904	1.885	1.943	747,161	1.9027	-1.52%
2017-02-22	0	1.980	1.970	1.980	1.930	1.980	1,669,000	3,270,030	1.9593	1.924	1.914	1.924	1.875	1.924	1,717,646	1.9038	2.06%
2017-02-21	0	1.940	1.940	1.950	1.940	1.970	769,000	1,497,930	1.9479	1.885	1.885	1.895	1.885	1.914	791,414	1.8927	-0.51%
2017-02-20	0	1.950	1.950	1.960	1.940	1.970	610,000	1,192,560	1.9550	1.895	1.895	1.904	1.885	1.914	627,780	1.8996	-0.51%
2017-02-17	0	1.960	1.950	1.960	1.920	1.980	1,178,000	2,293,670	1.9471	1.904	1.895	1.904	1.866	1.924	1,212,335	1.8919	-2.00%
2017-02-16	0	2.000	1.980	2.000	1.970	2.030	1,012,200	2,010,210	1.9860	1.943	1.924	1.943	1.914	1.973	1,041,702	1.9297	-0.50%
2017-02-15	0	2.010	2.010	2.020	1.980	2.030	1,622,000	3,270,620	2.0164	1.953	1.953	1.963	1.924	1.973	1,669,276	1.9593	1.01%
2017-02-14	0	1.990	1.980	1.990	1.970	2.050	1,614,000	3,236,120	2.0050	1.934	1.924	1.934	1.914	1.992	1,661,043	1.9482	-1.00%
2017-02-13	0	2.010	1.990	2.010	1.940	2.010	3,246,000	6,454,910	1.9886	1.953	1.934	1.953	1.885	1.953	3,340,611	1.9323	3.08%
2017-02-10	0	1.950	1.950	1.970	1.940	2.000	1,689,000	3,338,140	1.9764	1.895	1.895	1.914	1.885	1.943	1,738,229	1.9204	-1.02%
2017-02-09	0	1.970	1.960	1.970	1.900	1.990	3,180,000	6,229,230	1.9589	1.914	1.904	1.914	1.846	1.934	3,272,687	1.9034	3.68%
2017-02-08	0	1.900	1.890	1.900	1.860	1.910	775,000	1,463,820	1.8888	1.846	1.836	1.846	1.807	1.856	797,589	1.8353	0.00%
2017-02-07	0	1.900	1.900	1.910	1.890	1.920	1,087,000	2,066,830	1.9014	1.846	1.846	1.856	1.836	1.866	1,118,683	1.8476	-0.52%
2017-02-06	0	1.910	1.910	1.920	1.860	1.940	1,974,000	3,725,460	1.8873	1.856	1.856	1.866	1.807	1.885	2,031,536	1.8338	1.06%
2017-02-03	0	1.890	1.890	1.900	1.880	1.910	403,539	765,486	1.8969	1.836	1.836	1.846	1.827	1.856	415,301	1.8432	0.53%
2017-02-02	0	1.880	1.870	1.880	1.860	1.910	247,284	463,816	1.8756	1.827	1.817	1.827	1.807	1.856	254,492	1.8225	0.53%
2017-02-01	0	1.870	1.870	1.880	1.860	1.920	405,000	759,870	1.8762	1.817	1.817	1.827	1.807	1.866	416,804	1.8231	-1.06%
2017-01-27	0	1.890	1.890	1.920	1.890	1.930	649,700	1,244,058	1.9148	1.836	1.836	1.866	1.836	1.875	668,637	1.8606	0.00%
2017-01-26	0	1.890	1.880	1.890	1.880	1.910	623,000	1,177,520	1.8901	1.836	1.827	1.836	1.827	1.856	641,158	1.8366	0.00%
2017-01-25	0	1.890	1.880	1.900	1.870	1.920	235,000	443,800	1.8885	1.836	1.827	1.846	1.817	1.866	241,849	1.8350	0.00%
2017-01-24	0	1.890	1.890	1.900	1.890	1.960	186,000	354,510	1.9060	1.836	1.836	1.846	1.836	1.904	191,421	1.8520	1.07%
2017-01-23	0	1.870	1.870	1.880	1.860	1.900	640,000	1,201,270	1.8770	1.817	1.817	1.827	1.807	1.846	658,654	1.8238	-0.53%
2017-01-20	0	1.880	1.860	1.880	1.860	1.910	418,000	787,850	1.8848	1.827	1.807	1.827	1.807	1.856	430,183	1.8314	0.00%
2017-01-19	0	1.880	1.880	1.890	1.880	1.920	304,300	576,125	1.8933	1.827	1.827	1.836	1.827	1.866	313,169	1.8397	-1.57%
2017-01-18	0	1.910	1.910	1.920	1.870	1.940	1,014,800	1,946,955	1.9186	1.856	1.856	1.866	1.817	1.885	1,044,378	1.8642	1.60%
2017-01-17	0	1.880	1.870	1.890	1.830	1.890	564,000	1,047,325	1.8570	1.827	1.817	1.836	1.778	1.836	580,439	1.8044	2.17%
2017-01-16	0	1.840	1.840	1.850	1.810	1.860	871,400	1,605,740	1.8427	1.788	1.788	1.798	1.759	1.807	896,799	1.7905	-2.13%
2017-01-13	0	1.880	1.880	1.900	1.860	1.920	471,000	888,610	1.8866	1.827	1.827	1.846	1.807	1.866	484,728	1.8332	-1.05%
2017-01-12	0	1.900	1.900	1.910	1.870	1.910	604,400	1,147,288	1.8982	1.846	1.846	1.856	1.817	1.856	622,016	1.8445	1.06%
2017-01-11	0	1.880	1.880	1.900	1.850	1.910	769,000	1,449,060	1.8843	1.827	1.827	1.846	1.798	1.856	791,414	1.8310	-1.05%
2017-01-10	0	1.900	1.890	1.900	1.850	1.920	351,000	660,480	1.8817	1.846	1.836	1.846	1.798	1.866	361,231	1.8284	1.06%
2017-01-09	0	1.880	1.870	1.880	1.850	1.940	2,990,000	5,591,126	1.8699	1.827	1.817	1.827	1.798	1.885	3,077,149	1.8170	-3.09%
2017-01-06	0	1.940	1.940	1.950	1.930	1.990	537,521	1,042,775	1.9400	1.885	1.885	1.895	1.875	1.934	553,188	1.8850	-0.51%
2017-01-05	0	1.950	1.950	1.960	1.940	1.990	423,500	830,860	1.9619	1.895	1.895	1.904	1.885	1.934	435,844	1.9063	0.00%
2017-01-04	0	1.950	1.950	1.960	1.930	2.000	908,000	1,779,920	1.9603	1.895	1.895	1.904	1.875	1.943	934,465	1.9047	1.04%
2017-01-03	0	1.930	1.940	1.950	1.930	2.000	991,000	1,935,290	1.9529	1.875	1.885	1.895	1.875	1.943	1,019,884	1.8976	-4.46%
2016-12-30	0	2.020	2.020	2.030	1.930	2.030	6,212,000	12,257,250	1.9732	1.963	1.963	1.973	1.875	1.973	6,393,060	1.9173	4.66%
2016-12-29	0	1.930	1.930	1.940	1.830	1.950	3,542,856	6,799,199	1.9191	1.875	1.875	1.885	1.778	1.895	3,646,119	1.8648	3.21%
2016-12-28	0	1.870	1.860	1.870	1.770	1.870	3,387,000	6,234,720	1.8408	1.817	1.807	1.817	1.720	1.817	3,485,720	1.7886	5.06%
2016-12-23	0	1.780	1.780	1.790	1.760	1.810	1,964,000	3,493,000	1.7785	1.730	1.730	1.739	1.710	1.759	2,021,244	1.7281	-1.11%
2016-12-22	0	1.800	1.800	1.810	1.760	1.810	857,000	1,533,370	1.7892	1.749	1.749	1.759	1.710	1.759	881,979	1.7386	0.00%
2016-12-21	0	1.800	1.780	1.800	1.770	1.800	871,000	1,558,620	1.7895	1.749	1.730	1.749	1.720	1.749	896,387	1.7388	2.27%
2016-12-20	0	1.760	1.760	1.770	1.750	1.800	414,310	731,821	1.7664	1.710	1.710	1.720	1.700	1.749	426,386	1.7163	-1.12%
2016-12-19	0	1.780	1.770	1.780	1.700	1.810	1,429,000	2,519,855	1.7634	1.730	1.720	1.730	1.652	1.759	1,470,651	1.7134	0.56%
2016-12-16	0	1.770	1.760	1.790	1.750	1.800	732,699	1,297,819	1.7713	1.720	1.710	1.739	1.700	1.749	754,055	1.7211	1.72%
2016-12-15	0	1.740	1.730	1.740	1.710	1.780	2,564,000	4,460,430	1.7396	1.691	1.681	1.691	1.662	1.730	2,638,732	1.6904	-2.25%
2016-12-14	0	1.780	1.760	1.780	1.760	1.810	1,276,000	2,269,990	1.7790	1.730	1.710	1.730	1.710	1.759	1,313,191	1.7286	1.14%
2016-12-13	0	1.760	1.760	1.770	1.740	1.810	4,654,000	8,228,160	1.7680	1.710	1.710	1.720	1.691	1.759	4,789,649	1.7179	-2.22%
2016-12-12	0	1.800	1.790	1.800	1.760	1.900	1,861,000	3,351,190	1.8007	1.749	1.739	1.749	1.710	1.846	1,915,242	1.7497	-2.70%
2016-12-09	0	1.850	1.840	1.850	1.830	1.910	3,086,000	5,725,590	1.8553	1.798	1.788	1.798	1.778	1.856	3,175,947	1.8028	-3.14%
2016-12-08	0	1.910	1.910	1.920	1.900	1.960	1,158,000	2,221,500	1.9184	1.856	1.856	1.866	1.846	1.904	1,191,752	1.8641	-1.55%
2016-12-07	0	1.940	1.920	1.930	1.920	2.000	2,838,000	5,598,360	1.9726	1.885	1.866	1.875	1.866	1.943	2,920,719	1.9168	-1.52%
2016-12-06	0	1.970	1.960	1.970	1.930	1.990	2,242,000	4,387,270	1.9569	1.914	1.904	1.914	1.875	1.934	2,307,347	1.9014	1.55%
2016-12-05	0	1.940	1.920	1.940	1.900	1.980	1,086,000	2,109,000	1.9420	1.885	1.866	1.885	1.846	1.924	1,117,653	1.8870	0.52%
2016-12-02	0	1.930	1.920	1.930	1.910	2.000	999,000	1,928,290	1.9302	1.875	1.866	1.875	1.856	1.943	1,028,118	1.8756	-1.53%
2016-12-01	0	1.960	1.950	1.960	1.940	2.020	1,291,000	2,526,850	1.9573	1.904	1.895	1.904	1.885	1.963	1,328,629	1.9018	-1.51%
2016-11-30	0	1.990	1.980	2.000	1.910	2.020	2,751,000	5,459,940	1.9847	1.934	1.924	1.943	1.856	1.963	2,831,183	1.9285	2.58%
2016-11-29	0	1.940	1.930	1.940	1.920	1.970	1,112,000	2,145,445	1.9294	1.885	1.875	1.885	1.866	1.914	1,144,411	1.8747	1.57%
2016-11-28	0	1.910	1.900	1.910	1.890	1.950	1,382,700	2,636,823	1.9070	1.856	1.846	1.856	1.836	1.895	1,423,001	1.8530	-0.52%
2016-11-25	0	1.920	1.910	1.930	1.890	1.970	1,177,000	2,242,400	1.9052	1.866	1.856	1.875	1.836	1.914	1,211,306	1.8512	-1.03%
2016-11-24	0	1.940	1.930	1.950	1.890	1.990	2,847,334	5,447,257	1.9131	1.885	1.875	1.895	1.836	1.934	2,930,325	1.8589	-1.52%
2016-11-23	0	1.970	1.950	1.970	1.950	2.030	2,344,000	4,620,740	1.9713	1.914	1.895	1.914	1.895	1.973	2,412,320	1.9155	-1.99%
2016-11-22	0	2.010	2.000	2.010	1.980	2.020	2,204,000	4,414,095	2.0028	1.953	1.943	1.953	1.924	1.963	2,268,240	1.9460	1.52%
2016-11-21	0	1.980	1.980	2.000	1.940	2.070	2,097,000	4,167,540	1.9874	1.924	1.924	1.943	1.885	2.011	2,158,121	1.9311	-3.88%
2016-11-18	0	2.060	2.050	2.060	2.010	2.080	2,264,500	4,639,355	2.0487	2.002	1.992	2.002	1.953	2.021	2,330,503	1.9907	1.48%
2016-11-17	0	2.030	2.030	2.040	1.950	2.040	1,479,330	2,986,979	2.0191	1.973	1.973	1.982	1.895	1.982	1,522,448	1.9620	2.53%
2016-11-16	0	1.980	1.970	1.980	1.940	2.000	1,398,000	2,752,080	1.9686	1.924	1.914	1.924	1.885	1.943	1,438,747	1.9128	0.00%
2016-11-15	0	1.980	1.960	1.980	1.960	2.030	2,598,000	5,175,110	1.9920	1.924	1.904	1.924	1.904	1.973	2,673,723	1.9355	-1.49%
2016-11-14	0	2.010	2.010	2.020	2.000	2.050	2,158,000	4,339,530	2.0109	1.953	1.953	1.963	1.943	1.992	2,220,899	1.9540	-1.95%
2016-11-11	0	2.050	2.030	2.050	1.960	2.100	4,920,000	10,049,860	2.0427	1.992	1.973	1.992	1.904	2.041	5,063,402	1.9848	3.02%
2016-11-10	0	1.990	1.980	1.990	1.970	2.030	1,839,000	3,680,550	2.0014	1.934	1.924	1.934	1.914	1.973	1,892,601	1.9447	2.58%
2016-11-09	0	1.940	1.920	1.940	1.870	2.000	3,457,000	6,608,440	1.9116	1.885	1.866	1.885	1.817	1.943	3,557,760	1.8575	-1.52%
2016-11-08	0	1.970	1.950	1.970	1.950	2.030	6,358,000	12,749,720	2.0053	1.914	1.895	1.914	1.895	1.973	6,543,315	1.9485	0.00%
2016-11-07	0	1.970	1.960	1.970	1.870	1.980	3,329,000	6,412,445	1.9262	1.914	1.904	1.914	1.817	1.924	3,426,030	1.8717	4.79%
2016-11-04	0	1.880	1.880	1.890	1.860	1.920	1,523,000	2,886,770	1.8954	1.827	1.827	1.836	1.807	1.866	1,567,391	1.8418	1.08%
2016-11-03	0	1.860	1.860	1.870	1.840	1.920	756,500	1,423,235	1.8813	1.807	1.807	1.817	1.788	1.866	778,550	1.8281	0.00%
2016-11-02	0	1.860	1.850	1.860	1.840	1.920	2,394,000	4,452,220	1.8597	1.807	1.798	1.807	1.788	1.866	2,463,777	1.8071	-3.12%
2016-11-01	0	1.920	1.910	1.920	1.850	1.940	2,181,000	4,125,280	1.8915	1.866	1.856	1.866	1.798	1.885	2,244,569	1.8379	4.92%
2016-10-31	0	1.830	1.830	1.850	1.830	1.900	2,174,000	4,043,710	1.8600	1.778	1.778	1.798	1.778	1.846	2,237,365	1.8074	-1.61%
2016-10-28	0	1.860	1.860	1.880	1.850	2.000	4,071,000	7,863,880	1.9317	1.807	1.807	1.827	1.798	1.943	4,189,657	1.8770	-5.10%
2016-10-27	0	1.960	1.950	1.960	1.920	1.990	2,738,000	5,315,800	1.9415	1.904	1.895	1.904	1.866	1.934	2,817,804	1.8865	0.51%
2016-10-26	0	1.950	1.950	1.960	1.930	2.020	3,176,000	6,209,780	1.9552	1.895	1.895	1.904	1.875	1.963	3,268,570	1.8998	-2.50%
2016-10-25	0	2.000	2.000	2.010	1.940	2.050	5,655,000	11,276,860	1.9941	1.943	1.943	1.953	1.885	1.992	5,819,825	1.9377	-0.99%
2016-10-24	0	2.020	2.010	2.020	1.830	2.060	15,325,831	30,208,395	1.9711	1.963	1.953	1.963	1.778	2.002	15,772,530	1.9153	10.38%
2016-10-20	0	1.830	1.820	1.840	1.710	1.860	4,909,500	8,823,105	1.7971	1.778	1.768	1.788	1.662	1.807	5,052,596	1.7463	8.28%
2016-10-19	0	1.690	1.690	1.710	1.690	1.730	1,168,000	2,006,355	1.7178	1.642	1.642	1.662	1.642	1.681	1,202,043	1.6691	-1.17%
2016-10-18	0	1.710	1.690	1.710	1.670	1.710	1,260,000	2,135,720	1.6950	1.662	1.642	1.662	1.623	1.662	1,296,725	1.6470	2.40%
2016-10-17	0	1.670	1.670	1.680	1.660	1.730	2,374,000	3,997,337	1.6838	1.623	1.623	1.632	1.613	1.681	2,443,194	1.6361	-1.76%
2016-10-14	0	1.700	1.700	1.710	1.680	1.770	2,009,000	3,416,290	1.7005	1.652	1.652	1.662	1.632	1.720	2,067,556	1.6523	-1.73%
2016-10-13	0	1.730	1.720	1.740	1.700	1.770	1,173,000	2,036,690	1.7363	1.681	1.671	1.691	1.652	1.720	1,207,189	1.6871	-1.14%
2016-10-12	0	1.750	1.740	1.760	1.730	1.760	890,000	1,547,770	1.7391	1.700	1.691	1.710	1.681	1.710	915,941	1.6898	-1.13%
2016-10-11	0	1.770	1.760	1.770	1.720	1.800	2,752,200	4,845,916	1.7607	1.720	1.710	1.720	1.671	1.749	2,832,418	1.7109	-1.12%
2016-10-07	0	1.790	1.780	1.790	1.760	1.830	1,587,000	2,832,820	1.7850	1.739	1.730	1.739	1.710	1.778	1,633,256	1.7345	-1.10%
2016-10-06	0	1.810	1.800	1.820	1.770	1.820	1,692,254	3,037,027	1.7947	1.759	1.749	1.768	1.720	1.768	1,741,578	1.7438	1.12%
2016-10-05	0	1.790	1.770	1.790	1.760	1.800	1,311,000	2,330,530	1.7777	1.739	1.720	1.739	1.710	1.749	1,349,211	1.7273	1.70%
2016-10-04	0	1.760	1.750	1.760	1.700	1.790	1,264,000	2,212,920	1.7507	1.710	1.700	1.710	1.652	1.739	1,300,842	1.7011	1.73%
2016-10-03	0	1.730	1.730	1.750	1.710	1.770	1,824,000	3,181,790	1.7444	1.681	1.681	1.700	1.662	1.720	1,877,164	1.6950	1.17%
2016-09-30	0	1.710	1.690	1.710	1.670	1.760	2,832,000	4,830,960	1.7058	1.662	1.642	1.662	1.623	1.710	2,914,544	1.6575	-3.93%
2016-09-29	0	1.780	1.770	1.780	1.740	1.800	1,402,000	2,476,780	1.7666	1.730	1.720	1.730	1.691	1.749	1,442,864	1.7166	0.56%
2016-09-28	0	1.770	1.770	1.780	1.760	1.830	1,526,000	2,701,380	1.7702	1.720	1.720	1.730	1.710	1.778	1,570,478	1.7201	-1.67%
2016-09-27	0	1.800	1.790	1.800	1.750	1.820	1,883,934	3,367,689	1.7876	1.749	1.739	1.749	1.700	1.768	1,938,845	1.7370	1.69%
2016-09-26	0	1.770	1.760	1.770	1.760	1.850	1,948,100	3,508,294	1.8009	1.720	1.710	1.720	1.710	1.798	2,004,881	1.7499	-4.32%
2016-09-23	0	1.850	1.840	1.850	1.810	1.930	2,921,874	5,409,695	1.8514	1.798	1.788	1.798	1.759	1.875	3,007,037	1.7990	-2.12%
2016-09-22	0	1.890	1.880	1.890	1.860	1.960	15,578,000	29,918,930	1.9206	1.836	1.827	1.836	1.807	1.904	16,032,049	1.8662	0.53%
2016-09-21	0	1.880	1.880	1.890	1.770	1.880	6,497,000	11,844,655	1.8231	1.827	1.827	1.836	1.720	1.827	6,686,367	1.7715	6.21%
2016-09-20	0	1.770	1.770	1.780	1.770	1.810	2,159,000	3,869,000	1.7920	1.720	1.720	1.730	1.720	1.759	2,221,928	1.7413	-1.12%
2016-09-19	0	1.790	1.800	1.810	1.750	1.820	3,233,000	5,819,320	1.8000	1.739	1.749	1.759	1.700	1.768	3,327,232	1.7490	1.70%
2016-09-15	0	1.760	1.740	1.770	1.730	1.770	1,397,100	2,441,662	1.7477	1.710	1.691	1.720	1.681	1.720	1,437,821	1.6982	0.57%
2016-09-14	0	1.750	1.750	1.760	1.730	1.790	1,287,000	2,254,160	1.7515	1.700	1.700	1.710	1.681	1.739	1,324,512	1.7019	-1.13%
2016-09-13	0	1.770	1.760	1.770	1.760	1.810	5,790,000	10,385,030	1.7936	1.720	1.710	1.720	1.710	1.759	5,958,760	1.7428	1.14%
2016-09-12	0	1.750	1.740	1.750	1.700	1.760	4,468,700	7,777,808	1.7405	1.700	1.691	1.700	1.652	1.710	4,598,948	1.6912	-2.23%
2016-09-09	0	1.790	1.780	1.800	1.760	1.830	8,886,000	16,028,520	1.8038	1.739	1.730	1.749	1.710	1.778	9,144,998	1.7527	-0.56%
2016-09-08	0	1.800	1.800	1.810	1.780	1.870	11,451,000	20,764,971	1.8134	1.749	1.749	1.759	1.730	1.817	11,784,760	1.7620	0.56%
2016-09-07	0	1.790	1.780	1.790	1.700	1.840	16,793,000	30,157,786	1.7959	1.739	1.730	1.739	1.652	1.788	17,282,462	1.7450	5.92%
2016-09-06	0	1.690	1.680	1.690	1.600	1.750	15,697,000	26,286,825	1.6746	1.642	1.632	1.642	1.555	1.700	16,154,517	1.6272	8.33%
2016-09-05	0	1.560	1.570	1.590	1.530	1.590	4,509,000	7,061,490	1.5661	1.516	1.526	1.545	1.487	1.545	4,640,423	1.5217	2.63%
2016-09-02	0	1.520	1.510	1.520	1.510	1.570	2,742,000	4,194,730	1.5298	1.477	1.467	1.477	1.467	1.526	2,821,921	1.4865	-1.94%
2016-09-01	0	1.550	1.540	1.550	1.540	1.570	753,000	1,165,505	1.5478	1.506	1.496	1.506	1.496	1.526	774,948	1.5040	0.00%
2016-08-31	0	1.550	1.550	1.560	1.540	1.580	1,932,000	3,018,310	1.5623	1.506	1.506	1.516	1.496	1.535	1,988,312	1.5180	-0.64%
2016-08-30	0	1.560	1.560	1.570	1.560	1.590	2,409,000	3,777,480	1.5681	1.516	1.516	1.526	1.516	1.545	2,479,215	1.5237	-1.27%
2016-08-29	0	1.580	1.570	1.580	1.530	1.590	1,476,300	2,314,466	1.5677	1.535	1.526	1.535	1.487	1.545	1,519,329	1.5233	3.27%
2016-08-26	0	1.530	1.530	1.540	1.520	1.540	590,000	903,120	1.5307	1.487	1.487	1.496	1.477	1.496	607,197	1.4874	1.32%
2016-08-25	0	1.510	1.510	1.520	1.510	1.550	2,503,900	3,839,083	1.5332	1.467	1.467	1.477	1.467	1.506	2,576,881	1.4898	-1.95%
2016-08-24	0	1.540	1.530	1.550	1.530	1.560	1,375,000	2,121,560	1.5430	1.496	1.487	1.506	1.487	1.516	1,415,077	1.4993	-1.28%
2016-08-23	0	1.560	1.560	1.570	1.560	1.650	5,858,000	9,282,320	1.5846	1.516	1.516	1.526	1.516	1.603	6,028,742	1.5397	-7.14%
2016-08-22	0	1.680	1.670	1.680	1.660	1.760	3,863,000	6,602,265	1.7091	1.632	1.623	1.632	1.613	1.710	3,975,594	1.6607	-3.45%
2016-08-19	0	1.740	1.720	1.730	1.720	1.750	2,505,000	4,337,410	1.7315	1.691	1.671	1.681	1.671	1.700	2,578,013	1.6825	0.58%
2016-08-18	0	1.730	1.720	1.730	1.700	1.770	2,541,334	4,410,387	1.7355	1.681	1.671	1.681	1.652	1.720	2,615,406	1.6863	0.00%
2016-08-17	0	1.730	1.710	1.730	1.700	1.770	5,811,700	10,051,136	1.7295	1.681	1.662	1.681	1.652	1.720	5,981,092	1.6805	-0.57%
2016-08-16	0	1.740	1.740	1.750	1.630	1.750	11,350,000	19,278,206	1.6985	1.691	1.691	1.700	1.584	1.700	11,680,816	1.6504	6.75%
2016-08-15	0	1.630	1.620	1.630	1.610	1.640	2,537,000	4,124,210	1.6256	1.584	1.574	1.584	1.564	1.594	2,610,945	1.5796	1.24%
2016-08-12	0	1.610	1.610	1.620	1.610	1.640	2,666,000	4,326,050	1.6227	1.564	1.564	1.574	1.564	1.594	2,743,705	1.5767	-1.23%
2016-08-11	0	1.630	1.620	1.640	1.600	1.660	4,436,000	7,242,670	1.6327	1.584	1.574	1.594	1.555	1.613	4,565,295	1.5865	1.24%
2016-08-10	0	1.610	1.600	1.610	1.600	1.640	1,412,000	2,292,440	1.6235	1.564	1.555	1.564	1.555	1.594	1,453,155	1.5776	0.62%
2016-08-09	0	1.600	1.600	1.610	1.550	1.640	662,500	1,053,956	1.5909	1.555	1.555	1.564	1.506	1.594	681,810	1.5458	0.63%
2016-08-08	0	1.590	1.580	1.600	1.570	1.620	1,285,000	2,047,410	1.5933	1.545	1.535	1.555	1.526	1.574	1,322,454	1.5482	1.27%
2016-08-05	0	1.570	1.560	1.570	1.530	1.570	592,000	913,620	1.5433	1.526	1.516	1.526	1.487	1.526	609,255	1.4996	3.97%
2016-08-04	0	1.510	1.510	1.520	1.500	1.560	1,149,000	1,751,720	1.5246	1.467	1.467	1.477	1.458	1.516	1,182,490	1.4814	-1.31%
2016-08-03	0	1.530	1.530	1.540	1.530	1.580	783,674	1,205,264	1.5380	1.487	1.487	1.496	1.487	1.535	806,516	1.4944	-1.92%
2016-08-01	0	1.560	1.550	1.560	1.530	1.590	504,000	781,100	1.5498	1.516	1.506	1.516	1.487	1.545	518,690	1.5059	0.00%
2016-07-29	0	1.560	1.560	1.570	1.560	1.640	709,400	1,118,570	1.5768	1.516	1.516	1.526	1.516	1.594	730,077	1.5321	-3.70%
2016-07-28	0	1.620	1.610	1.620	1.590	1.620	286,000	458,060	1.6016	1.574	1.564	1.574	1.545	1.574	294,336	1.5562	0.00%
2016-07-27	0	1.620	1.610	1.630	1.590	1.660	802,000	1,289,800	1.6082	1.574	1.564	1.584	1.545	1.613	825,376	1.5627	-1.22%
2016-07-26	0	1.640	1.630	1.640	1.580	1.650	1,470,000	2,389,100	1.6252	1.594	1.584	1.594	1.535	1.603	1,512,846	1.5792	3.14%
2016-07-25	0	1.590	1.580	1.590	1.570	1.650	1,035,000	1,655,080	1.5991	1.545	1.535	1.545	1.526	1.603	1,065,167	1.5538	-1.85%
2016-07-22	0	1.620	1.610	1.620	1.570	1.620	887,000	1,419,340	1.6002	1.574	1.564	1.574	1.526	1.574	912,853	1.5548	1.25%
2016-07-21	0	1.600	1.590	1.600	1.550	1.610	2,206,500	3,490,250	1.5818	1.555	1.545	1.555	1.506	1.564	2,270,812	1.5370	2.56%
2016-07-20	0	1.560	1.550	1.560	1.550	1.580	1,043,000	1,628,540	1.5614	1.516	1.506	1.516	1.506	1.535	1,073,400	1.5172	0.65%
2016-07-19	0	1.550	1.550	1.570	1.550	1.600	599,000	943,140	1.5745	1.506	1.506	1.526	1.506	1.555	616,459	1.5299	-1.90%
2016-07-18	0	1.580	1.570	1.580	1.530	1.580	1,328,000	2,073,600	1.5614	1.535	1.526	1.535	1.487	1.535	1,366,707	1.5172	3.27%
2016-07-15	0	1.530	1.530	1.540	1.520	1.570	455,000	702,060	1.5430	1.487	1.487	1.496	1.477	1.526	468,262	1.4993	-0.65%
2016-07-14	0	1.540	1.540	1.550	1.530	1.570	924,000	1,437,760	1.5560	1.496	1.496	1.506	1.487	1.526	950,932	1.5119	0.00%
2016-07-13	0	1.540	1.540	1.550	1.540	1.570	404,000	628,220	1.5550	1.496	1.496	1.506	1.496	1.526	415,775	1.5110	-0.65%
2016-07-12	0	1.550	1.550	1.560	1.510	1.560	813,000	1,252,150	1.5402	1.506	1.506	1.516	1.467	1.516	836,696	1.4965	1.97%
2016-07-11	0	1.520	1.520	1.530	1.520	1.560	620,000	950,750	1.5335	1.477	1.477	1.487	1.477	1.516	638,071	1.4900	-0.65%
2016-07-08	0	1.530	1.530	1.540	1.530	1.570	143,000	221,740	1.5506	1.487	1.487	1.496	1.487	1.526	147,168	1.5067	-2.55%
2016-07-07	0	1.570	1.560	1.580	1.540	1.580	469,000	731,420	1.5595	1.526	1.516	1.535	1.496	1.535	482,670	1.5154	0.00%
2016-07-06	0	1.570	1.540	1.570	1.530	1.580	370,000	569,490	1.5392	1.526	1.496	1.526	1.487	1.535	380,784	1.4956	0.64%
2016-07-05	0	1.560	1.550	1.570	1.560	1.600	664,000	1,050,249	1.5817	1.516	1.506	1.526	1.516	1.555	683,353	1.5369	-1.27%
2016-07-04	0	1.580	1.570	1.590	1.540	1.650	2,426,000	3,820,380	1.5748	1.535	1.526	1.545	1.496	1.603	2,496,710	1.5302	-1.25%
2016-06-30	0	1.600	1.600	1.610	1.530	1.620	2,244,000	3,579,130	1.5950	1.555	1.555	1.564	1.487	1.574	2,309,405	1.5498	5.26%
2016-06-29	0	1.520	1.510	1.520	1.450	1.540	2,229,000	3,333,590	1.4956	1.477	1.467	1.477	1.409	1.496	2,293,968	1.4532	3.40%
2016-06-28	0	1.470	1.470	1.480	1.450	1.510	1,873,000	2,767,210	1.4774	1.428	1.428	1.438	1.409	1.467	1,927,592	1.4356	-1.34%
2016-06-27	0	1.490	1.490	1.500	1.410	1.510	1,452,000	2,131,970	1.4683	1.448	1.448	1.458	1.370	1.467	1,494,321	1.4267	0.68%
2016-06-24	0	1.480	1.470	1.480	1.460	1.590	2,289,000	3,423,510	1.4956	1.438	1.428	1.438	1.419	1.545	2,355,717	1.4533	-3.90%
2016-06-23	0	1.540	1.540	1.550	1.530	1.600	162,000	249,750	1.5417	1.496	1.496	1.506	1.487	1.555	166,722	1.4980	-0.65%
2016-06-22	0	1.550	1.540	1.550	1.520	1.590	470,000	729,590	1.5523	1.506	1.496	1.506	1.477	1.545	483,699	1.5084	0.65%
2016-06-21	0	1.540	1.530	1.540	1.490	1.600	1,435,000	2,183,120	1.5213	1.496	1.487	1.496	1.448	1.555	1,476,826	1.4783	-2.53%
2016-06-20	0	1.580	1.560	1.580	1.550	1.600	775,000	1,227,236	1.5835	1.535	1.516	1.535	1.506	1.555	797,589	1.5387	1.28%
2016-06-17	0	1.560	1.560	1.580	1.490	1.580	435,000	664,380	1.5273	1.516	1.516	1.535	1.448	1.535	447,679	1.4841	4.70%
2016-06-16	0	1.490	1.490	1.500	1.490	1.530	712,000	1,071,330	1.5047	1.448	1.448	1.458	1.448	1.487	732,753	1.4621	-1.32%
2016-06-15	0	1.510	1.510	1.530	1.490	1.530	1,257,000	1,894,694	1.5073	1.467	1.467	1.487	1.448	1.487	1,293,638	1.4646	1.34%
2016-06-14	0	1.490	1.490	1.510	1.490	1.540	704,500	1,061,360	1.5065	1.448	1.448	1.467	1.448	1.496	725,034	1.4639	-1.32%
2016-06-13	0	1.510	1.510	1.520	1.490	1.530	1,316,313	1,989,189	1.5112	1.467	1.467	1.477	1.448	1.487	1,354,679	1.4684	-0.66%
2016-06-10	0	1.520	1.520	1.540	1.510	1.600	612,000	942,300	1.5397	1.477	1.477	1.496	1.467	1.555	629,838	1.4961	-4.40%
2016-06-08	0	1.590	1.590	1.600	1.560	1.630	1,522,700	2,414,553	1.5857	1.545	1.545	1.555	1.516	1.584	1,567,082	1.5408	-1.24%
2016-06-07	0	1.610	1.600	1.610	1.590	1.650	1,103,000	1,790,290	1.6231	1.564	1.555	1.564	1.545	1.603	1,135,149	1.5771	-1.83%
2016-06-06	0	1.640	1.630	1.640	1.630	1.690	696,000	1,144,129	1.6439	1.594	1.584	1.594	1.584	1.642	716,286	1.5973	-0.07%
2016-06-03	0	1.660	1.650	1.670	1.640	1.670	3,370,000	5,560,220	1.6499	1.595	1.585	1.604	1.575	1.604	3,508,199	1.5849	1.84%
2016-06-02	0	1.630	1.620	1.640	1.620	1.660	803,000	1,317,735	1.6410	1.566	1.556	1.575	1.556	1.595	835,930	1.5764	-1.21%
2016-06-01	0	1.650	1.640	1.650	1.650	1.680	408,000	675,820	1.6564	1.585	1.575	1.585	1.585	1.614	424,732	1.5912	0.00%
2016-05-31	0	1.650	1.640	1.660	1.630	1.680	1,185,000	1,963,130	1.6566	1.585	1.575	1.595	1.566	1.614	1,233,595	1.5914	1.23%
2016-05-30	0	1.630	1.610	1.630	1.590	1.630	2,956,000	4,738,650	1.6031	1.566	1.547	1.566	1.527	1.566	3,077,222	1.5399	1.87%
2016-05-27	0	1.600	1.590	1.600	1.580	1.620	618,000	987,255	1.5975	1.537	1.527	1.537	1.518	1.556	643,343	1.5346	0.00%
2016-05-26	0	1.600	1.590	1.600	1.570	1.630	322,000	515,970	1.6024	1.537	1.527	1.537	1.508	1.566	335,205	1.5393	-0.62%
2016-05-25	0	1.610	1.610	1.620	1.580	1.640	812,000	1,300,153	1.6012	1.547	1.547	1.556	1.518	1.575	845,299	1.5381	-0.62%
2016-05-24	0	1.620	1.590	1.620	1.560	1.620	433,000	694,905	1.6049	1.556	1.527	1.556	1.499	1.556	450,757	1.5416	1.89%
2016-05-23	0	1.590	1.560	1.600	1.560	1.610	1,022,000	1,616,290	1.5815	1.527	1.499	1.537	1.499	1.547	1,063,911	1.5192	3.25%
2016-05-20	0	1.540	1.540	1.550	1.520	1.580	783,000	1,212,965	1.5491	1.479	1.479	1.489	1.460	1.518	815,110	1.4881	-0.65%
2016-05-19	0	1.550	1.550	1.560	1.480	1.560	1,162,000	1,781,230	1.5329	1.489	1.489	1.499	1.422	1.499	1,209,652	1.4725	1.31%
2016-05-18	0	1.530	1.510	1.530	1.510	1.600	615,000	944,250	1.5354	1.470	1.451	1.470	1.451	1.537	640,220	1.4749	-1.29%
2016-05-17	0	1.550	1.530	1.550	1.530	1.580	928,000	1,445,965	1.5582	1.489	1.470	1.489	1.470	1.518	966,056	1.4968	0.00%
2016-05-16	0	1.550	1.540	1.560	1.490	1.570	596,000	914,715	1.5348	1.489	1.479	1.499	1.431	1.508	620,441	1.4743	0.65%
2016-05-13	0	1.540	1.530	1.540	1.520	1.650	1,549,000	2,407,060	1.5539	1.479	1.470	1.479	1.460	1.585	1,612,522	1.4927	-5.52%
2016-05-12	0	1.630	1.610	1.630	1.620	1.710	1,291,000	2,125,460	1.6464	1.566	1.547	1.566	1.556	1.643	1,343,942	1.5815	-4.12%
2016-05-11	0	1.700	1.690	1.710	1.670	1.720	597,000	1,009,530	1.6910	1.633	1.623	1.643	1.604	1.652	621,482	1.6244	0.00%
2016-05-10	0	1.700	1.690	1.700	1.660	1.700	585,460	984,427	1.6815	1.633	1.623	1.633	1.595	1.633	609,469	1.6152	0.59%
2016-05-09	0	1.690	1.690	1.700	1.680	1.740	305,000	517,950	1.6982	1.623	1.623	1.633	1.614	1.671	317,508	1.6313	-2.87%
2016-05-06	0	1.740	1.740	1.750	1.660	1.750	1,772,000	3,032,110	1.7111	1.671	1.671	1.681	1.595	1.681	1,844,667	1.6437	1.75%
2016-05-05	0	1.710	1.710	1.720	1.700	1.760	578,000	991,250	1.7150	1.643	1.643	1.652	1.633	1.691	601,703	1.6474	-0.58%
2016-05-04	0	1.720	1.710	1.730	1.710	1.780	763,700	1,322,873	1.7322	1.652	1.643	1.662	1.643	1.710	795,018	1.6640	0.00%
2016-05-03	0	1.720	1.720	1.730	1.720	1.800	1,014,000	1,763,210	1.7389	1.652	1.652	1.662	1.652	1.729	1,055,583	1.6704	-2.27%
2016-04-29	0	1.760	1.750	1.760	1.750	1.790	1,027,000	1,809,110	1.7615	1.691	1.681	1.691	1.681	1.719	1,069,116	1.6922	-0.56%
2016-04-28	0	1.770	1.760	1.770	1.750	1.810	517,000	919,440	1.7784	1.700	1.691	1.700	1.681	1.739	538,201	1.7084	-0.56%
2016-04-27	0	1.780	1.760	1.780	1.750	1.820	1,438,000	2,565,730	1.7842	1.710	1.691	1.710	1.681	1.748	1,496,970	1.7139	-1.66%
2016-04-26	0	1.810	1.800	1.810	1.670	1.840	6,470,200	11,258,626	1.7401	1.739	1.729	1.739	1.604	1.768	6,735,534	1.6715	0.00%
2016-04-25	0	1.810	1.800	1.810	1.810	1.870	826,000	1,516,480	1.8359	1.739	1.729	1.739	1.739	1.796	859,873	1.7636	-2.16%
2016-04-22	0	1.850	1.850	1.860	1.840	1.880	2,860,000	5,335,010	1.8654	1.777	1.777	1.787	1.768	1.806	2,977,285	1.7919	-0.54%
2016-04-21	0	1.860	1.860	1.880	1.860	1.880	1,690,000	3,164,560	1.8725	1.787	1.787	1.806	1.787	1.806	1,759,305	1.7988	-0.53%
2016-04-20	0	1.870	1.870	1.880	1.860	1.910	2,482,000	4,661,620	1.8782	1.796	1.796	1.806	1.787	1.835	2,583,783	1.8042	-1.58%
2016-04-19	0	1.900	1.890	1.900	1.880	1.910	988,000	1,868,770	1.8915	1.825	1.816	1.825	1.806	1.835	1,028,517	1.8170	1.06%
2016-04-18	0	1.880	1.880	1.890	1.870	1.900	1,222,000	2,301,690	1.8835	1.806	1.806	1.816	1.796	1.825	1,272,113	1.8093	-1.05%
2016-04-15	0	1.900	1.880	1.910	1.850	1.920	2,530,660	4,762,005	1.8817	1.825	1.806	1.835	1.777	1.844	2,634,439	1.8076	-0.52%
2016-04-14	0	1.910	1.900	1.910	1.880	1.940	2,756,000	5,254,150	1.9064	1.835	1.825	1.835	1.806	1.864	2,869,020	1.8313	1.60%
2016-04-13	0	1.880	1.870	1.880	1.830	1.890	2,491,000	4,641,030	1.8631	1.806	1.796	1.806	1.758	1.816	2,593,153	1.7897	1.62%
2016-04-12	0	1.850	1.830	1.850	1.830	1.890	2,543,000	4,743,330	1.8652	1.777	1.758	1.777	1.758	1.816	2,647,285	1.7918	0.00%
2016-04-11	0	1.850	1.830	1.850	1.810	1.860	1,641,000	3,014,530	1.8370	1.777	1.758	1.777	1.739	1.787	1,708,295	1.7646	1.65%
2016-04-08	0	1.820	1.810	1.820	1.760	1.820	2,233,000	4,010,600	1.7961	1.748	1.739	1.748	1.691	1.748	2,324,572	1.7253	-0.55%
2016-04-07	0	1.830	1.810	1.830	1.710	1.830	4,076,000	7,246,690	1.7779	1.758	1.739	1.758	1.643	1.758	4,243,151	1.7079	3.98%
2016-04-06	0	1.760	1.750	1.770	1.750	1.830	1,746,000	3,136,630	1.7965	1.691	1.681	1.700	1.681	1.758	1,817,601	1.7257	-2.22%
2016-04-05	0	1.800	1.780	1.790	1.690	1.820	3,795,290	6,653,146	1.7530	1.729	1.710	1.719	1.623	1.748	3,950,930	1.6839	2.86%
2016-04-01	0	1.750	1.740	1.750	1.730	1.830	1,457,000	2,553,990	1.7529	1.681	1.671	1.681	1.662	1.758	1,516,750	1.6839	-2.78%
2016-03-31	0	1.800	1.800	1.810	1.680	1.810	4,800,000	8,442,080	1.7588	1.729	1.729	1.739	1.614	1.739	4,996,842	1.6895	2.27%
2016-03-30	0	1.760	1.750	1.760	1.710	1.770	861,000	1,502,090	1.7446	1.691	1.681	1.691	1.643	1.700	896,308	1.6759	2.92%
2016-03-29	0	1.710	1.710	1.730	1.670	1.730	1,393,000	2,379,040	1.7079	1.643	1.643	1.662	1.604	1.662	1,450,125	1.6406	2.40%
2016-03-24	0	1.670	1.660	1.680	1.660	1.730	1,131,000	1,912,450	1.6909	1.604	1.595	1.614	1.595	1.662	1,177,381	1.6243	-4.02%
2016-03-23	0	1.740	1.730	1.740	1.720	1.790	679,000	1,179,520	1.7371	1.671	1.662	1.671	1.652	1.719	706,845	1.6687	0.00%
2016-03-22	0	1.740	1.740	1.770	1.730	1.820	1,417,000	2,484,720	1.7535	1.671	1.671	1.700	1.662	1.748	1,475,109	1.6844	-3.33%
2016-03-21	0	1.800	1.790	1.800	1.700	1.810	6,037,000	10,688,280	1.7705	1.729	1.719	1.729	1.633	1.739	6,284,569	1.7007	8.43%
2016-03-18	0	1.660	1.650	1.690	1.590	1.690	2,868,000	4,728,760	1.6488	1.595	1.585	1.623	1.527	1.623	2,985,613	1.5838	1.22%
2016-03-17	0	1.640	1.630	1.640	1.600	1.640	1,080,000	1,752,230	1.6224	1.575	1.566	1.575	1.537	1.575	1,124,289	1.5585	1.86%
2016-03-16	0	1.610	1.600	1.610	1.580	1.630	446,000	713,550	1.5999	1.547	1.537	1.547	1.518	1.566	464,290	1.5369	0.00%
2016-03-15	0	1.610	1.600	1.610	1.600	1.630	912,000	1,470,710	1.6126	1.547	1.537	1.547	1.537	1.566	949,400	1.5491	-2.42%
2016-03-14	0	1.650	1.630	1.650	1.620	1.690	1,393,000	2,303,030	1.6533	1.585	1.566	1.585	1.556	1.623	1,450,125	1.5882	1.85%
2016-03-11	0	1.620	1.620	1.640	1.570	1.640	383,000	619,830	1.6184	1.556	1.556	1.575	1.508	1.575	398,706	1.5546	1.89%
2016-03-10	0	1.590	1.590	1.610	1.590	1.640	597,000	967,850	1.6212	1.527	1.527	1.547	1.527	1.575	621,482	1.5573	-1.24%
2016-03-09	0	1.610	1.600	1.620	1.590	1.640	498,000	802,535	1.6115	1.547	1.537	1.556	1.527	1.575	518,422	1.5480	-1.83%
2016-03-08	0	1.640	1.620	1.640	1.580	1.640	1,447,000	2,335,620	1.6141	1.575	1.556	1.575	1.518	1.575	1,506,340	1.5505	-0.61%
2016-03-07	0	1.650	1.660	1.670	1.650	1.730	2,219,000	3,731,490	1.6816	1.585	1.595	1.604	1.585	1.662	2,309,998	1.6154	-1.79%
2016-03-04	0	1.680	1.670	1.680	1.650	1.690	2,338,000	3,891,430	1.6644	1.614	1.604	1.614	1.585	1.623	2,433,878	1.5989	1.20%
2016-03-03	0	1.660	1.660	1.670	1.630	1.700	1,354,000	2,250,355	1.6620	1.595	1.595	1.604	1.566	1.633	1,409,526	1.5965	1.22%
2016-03-02	0	1.640	1.630	1.640	1.600	1.660	2,229,000	3,628,130	1.6277	1.575	1.566	1.575	1.537	1.595	2,320,408	1.5636	4.46%
2016-03-01	0	1.570	1.570	1.580	1.500	1.580	980,600	1,519,676	1.5497	1.508	1.508	1.518	1.441	1.518	1,020,813	1.4887	1.95%
2016-02-29	0	1.540	1.530	1.550	1.530	1.590	1,041,000	1,610,760	1.5473	1.479	1.470	1.489	1.470	1.527	1,083,690	1.4864	-3.14%
2016-02-26	0	1.590	1.570	1.590	1.530	1.590	1,084,700	1,698,674	1.5660	1.527	1.508	1.527	1.470	1.527	1,129,182	1.5043	4.61%
2016-02-25	0	1.520	1.520	1.530	1.520	1.630	2,950,000	4,617,895	1.5654	1.460	1.460	1.470	1.460	1.566	3,070,976	1.5037	-6.17%
2016-02-24	0	1.620	1.580	1.620	1.540	1.620	929,000	1,465,640	1.5777	1.556	1.518	1.556	1.479	1.556	967,097	1.5155	3.85%
2016-02-23	0	1.560	1.560	1.570	1.550	1.690	4,644,000	7,444,690	1.6031	1.499	1.499	1.508	1.489	1.623	4,834,444	1.5399	-7.69%
2016-02-22	0	1.690	1.690	1.700	1.620	1.710	3,280,000	5,484,780	1.6722	1.623	1.623	1.633	1.556	1.643	3,414,508	1.6063	3.05%
2016-02-19	0	1.640	1.630	1.640	1.610	1.710	3,816,000	6,299,237	1.6507	1.575	1.566	1.575	1.547	1.643	3,972,489	1.5857	-4.65%
2016-02-18	0	1.720	1.720	1.730	1.420	1.760	11,928,000	19,063,940	1.5983	1.652	1.652	1.662	1.364	1.691	12,417,151	1.5353	22.86%
2016-02-17	0	1.400	1.400	1.420	1.400	1.450	814,000	1,158,400	1.4231	1.345	1.345	1.364	1.345	1.393	847,381	1.3670	-2.10%
2016-02-16	0	1.430	1.420	1.430	1.360	1.440	2,062,000	2,915,905	1.4141	1.374	1.364	1.374	1.306	1.383	2,146,560	1.3584	5.93%
2016-02-15	0	1.350	1.350	1.360	1.340	1.390	1,897,000	2,591,610	1.3662	1.297	1.297	1.306	1.287	1.335	1,974,793	1.3123	3.85%
2016-02-12	0	1.300	1.300	1.320	1.300	1.350	1,231,000	1,625,530	1.3205	1.249	1.249	1.268	1.249	1.297	1,281,482	1.2685	-3.70%
2016-02-11	0	1.350	1.340	1.350	1.340	1.400	1,565,000	2,134,620	1.3640	1.297	1.287	1.297	1.287	1.345	1,629,179	1.3102	-6.25%
2016-02-05	0	1.440	1.430	1.460	1.430	1.480	1,282,000	1,856,110	1.4478	1.383	1.374	1.402	1.374	1.422	1,334,573	1.3908	-0.69%
2016-02-04	0	1.450	1.440	1.470	1.430	1.500	2,864,000	4,170,750	1.4563	1.393	1.383	1.412	1.374	1.441	2,981,449	1.3989	0.69%
2016-02-03	0	1.440	1.440	1.450	1.420	1.460	1,519,000	2,186,140	1.4392	1.383	1.383	1.393	1.364	1.402	1,581,292	1.3825	-3.36%
2016-02-02	0	1.490	1.480	1.490	1.390	1.530	4,880,000	7,191,760	1.4737	1.431	1.422	1.431	1.335	1.470	5,080,122	1.4157	6.43%
2016-02-01	0	1.400	1.390	1.420	1.390	1.450	2,283,000	3,230,430	1.4150	1.345	1.335	1.364	1.335	1.393	2,376,623	1.3593	-2.78%
2016-01-29	0	1.440	1.430	1.440	1.370	1.470	2,509,000	3,612,830	1.4399	1.383	1.374	1.383	1.316	1.412	2,611,891	1.3832	2.86%
2016-01-28	0	1.400	1.390	1.400	1.350	1.430	3,754,000	5,215,820	1.3894	1.345	1.335	1.345	1.297	1.374	3,907,946	1.3347	-0.71%
2016-01-27	0	1.410	1.400	1.410	1.380	1.460	1,294,000	1,817,710	1.4047	1.354	1.345	1.354	1.326	1.402	1,347,065	1.3494	0.71%
2016-01-26	0	1.400	1.380	1.390	1.390	1.460	2,129,000	3,008,360	1.4130	1.345	1.326	1.335	1.335	1.402	2,216,307	1.3574	-3.45%
2016-01-25	0	1.450	1.450	1.460	1.420	1.500	2,124,000	3,114,580	1.4664	1.393	1.393	1.402	1.364	1.441	2,211,102	1.4086	0.00%
2016-01-22	0	1.450	1.440	1.460	1.400	1.480	5,872,000	8,393,050	1.4293	1.393	1.383	1.402	1.345	1.422	6,112,803	1.3730	3.57%
2016-01-21	0	1.400	1.400	1.420	1.400	1.540	4,396,000	6,413,150	1.4589	1.345	1.345	1.364	1.345	1.479	4,576,274	1.4014	-5.41%
2016-01-20	0	1.480	1.460	1.480	1.380	1.620	17,029,000	24,485,130	1.4378	1.422	1.402	1.422	1.326	1.556	17,727,336	1.3812	-1.33%
2016-01-19	0	1.500	1.490	1.500	1.450	1.530	4,621,000	6,895,080	1.4921	1.441	1.431	1.441	1.393	1.470	4,810,501	1.4333	0.00%
2016-01-18	0	1.500	1.500	1.510	1.440	1.570	5,827,000	8,698,400	1.4928	1.441	1.441	1.451	1.383	1.508	6,065,957	1.4340	-5.06%
2016-01-15	0	1.580	1.570	1.590	1.570	1.700	3,600,000	5,787,020	1.6075	1.518	1.508	1.527	1.508	1.633	3,747,631	1.5442	-6.51%
2016-01-14	0	1.690	1.670	1.690	1.620	1.690	1,611,000	2,673,880	1.6598	1.623	1.604	1.623	1.556	1.623	1,677,065	1.5944	0.00%
2016-01-13	0	1.690	1.660	1.700	1.630	1.750	2,444,080	4,175,204	1.7083	1.623	1.595	1.633	1.566	1.681	2,544,308	1.6410	-0.59%
2016-01-12	0	1.700	1.700	1.720	1.700	1.760	2,241,000	3,855,350	1.7204	1.633	1.633	1.652	1.633	1.691	2,332,900	1.6526	-0.58%
2016-01-11	0	1.710	1.700	1.710	1.700	1.790	1,907,000	3,311,580	1.7365	1.643	1.633	1.643	1.633	1.719	1,985,203	1.6681	-6.04%
2016-01-08	0	1.820	1.820	1.830	1.770	1.840	1,494,000	2,715,360	1.8175	1.748	1.748	1.758	1.700	1.768	1,555,267	1.7459	0.00%
2016-01-07	0	1.820	1.800	1.900	1.700	1.900	7,354,000	13,117,040	1.7837	1.748	1.729	1.825	1.633	1.825	7,655,578	1.7134	-2.15%
2016-01-06	0	1.860	1.840	1.860	1.840	1.890	2,081,000	3,874,070	1.8616	1.787	1.768	1.787	1.768	1.816	2,166,339	1.7883	-0.53%
2016-01-05	0	1.870	1.870	1.880	1.810	1.880	3,077,000	5,695,580	1.8510	1.796	1.796	1.806	1.739	1.806	3,203,184	1.7781	3.31%
2016-01-04	0	1.810	1.810	1.820	1.790	1.880	4,926,414	9,044,183	1.8359	1.739	1.739	1.748	1.719	1.806	5,128,440	1.7635	-3.72%
2015-12-31	0	1.880	1.870	1.880	1.860	1.900	1,969,000	3,691,920	1.8750	1.806	1.796	1.806	1.787	1.825	2,049,746	1.8012	-1.05%
2015-12-30	0	1.900	1.900	1.910	1.890	2.000	4,583,700	8,802,749	1.9204	1.825	1.825	1.835	1.816	1.921	4,771,671	1.8448	-3.06%
2015-12-29	0	1.960	1.960	2.000	1.920	2.000	4,662,000	9,144,400	1.9615	1.883	1.883	1.921	1.844	1.921	4,853,182	1.8842	-0.51%
2015-12-28	0	1.970	1.950	1.970	1.950	2.010	1,549,200	3,062,412	1.9768	1.892	1.873	1.892	1.873	1.931	1,612,731	1.8989	-0.51%
2015-12-24	0	1.980	1.980	2.010	1.920	2.010	2,565,000	5,059,675	1.9726	1.902	1.902	1.931	1.844	1.931	2,670,187	1.8949	2.06%
2015-12-23	0	1.940	1.910	1.920	1.880	1.950	2,902,000	5,580,015	1.9228	1.864	1.835	1.844	1.806	1.873	3,021,007	1.8471	2.11%
2015-12-22	0	1.900	1.900	1.910	1.900	1.960	588,000	1,125,860	1.9147	1.825	1.825	1.835	1.825	1.883	612,113	1.8393	-0.52%
2015-12-21	0	1.910	1.900	1.930	1.870	1.930	4,205,000	7,983,800	1.8986	1.835	1.825	1.854	1.796	1.854	4,377,441	1.8239	0.53%
2015-12-18	0	1.900	1.890	1.900	1.890	2.010	3,353,476	6,497,243	1.9375	1.825	1.816	1.825	1.816	1.931	3,490,998	1.8611	-4.52%
2015-12-17	0	1.990	1.990	2.000	1.980	2.060	2,924,000	5,902,230	2.0185	1.912	1.912	1.921	1.902	1.979	3,043,909	1.9390	0.00%
2015-12-16	0	1.990	1.980	1.990	1.960	2.010	2,305,000	4,575,130	1.9849	1.912	1.902	1.912	1.883	1.931	2,399,525	1.9067	2.05%
2015-12-15	0	1.950	1.940	1.950	1.940	2.050	3,929,000	7,703,970	1.9608	1.873	1.864	1.873	1.864	1.969	4,090,123	1.8836	-2.01%
2015-12-14	0	1.990	1.980	1.990	1.960	2.030	2,841,050	5,660,940	1.9926	1.912	1.902	1.912	1.883	1.950	2,957,558	1.9141	-1.49%
2015-12-11	0	2.020	2.020	2.030	2.020	2.100	1,548,000	3,165,265	2.0447	1.940	1.940	1.950	1.940	2.017	1,611,481	1.9642	-3.81%
2015-12-10	0	2.100	2.090	2.110	2.090	2.150	1,489,000	3,146,755	2.1133	2.017	2.008	2.027	2.008	2.065	1,550,062	2.0301	-0.94%
2015-12-09	0	2.120	2.120	2.130	2.100	2.210	2,657,000	5,725,210	2.1548	2.036	2.036	2.046	2.017	2.123	2,765,960	2.0699	-4.07%
2015-12-08	0	2.210	2.210	2.220	2.210	2.270	2,155,000	4,817,360	2.2354	2.123	2.123	2.133	2.123	2.181	2,243,374	2.1474	-3.07%
2015-12-07	0	2.280	2.280	2.290	2.230	2.300	3,340,000	7,517,730	2.2508	2.190	2.190	2.200	2.142	2.209	3,476,969	2.1622	1.79%
2015-12-04	0	2.240	2.240	2.250	2.230	2.280	2,174,000	4,889,285	2.2490	2.152	2.152	2.161	2.142	2.190	2,263,153	2.1604	-0.44%
2015-12-03	0	2.250	2.250	2.260	2.210	2.270	1,066,000	2,395,854	2.2475	2.161	2.161	2.171	2.123	2.181	1,109,715	2.1590	0.00%
2015-12-02	0	2.250	2.250	2.260	2.210	2.270	1,950,000	4,366,790	2.2394	2.161	2.161	2.171	2.123	2.181	2,029,967	2.1512	2.74%
2015-12-01	0	2.190	2.180	2.210	2.160	2.290	1,634,500	3,607,300	2.2070	2.104	2.094	2.123	2.075	2.200	1,701,529	2.1200	0.46%
2015-11-30	0	2.180	2.180	2.240	2.130	2.240	1,643,000	3,558,740	2.1660	2.094	2.094	2.152	2.046	2.152	1,710,377	2.0807	0.93%
2015-11-27	0	2.160	2.160	2.170	2.160	2.280	2,675,000	5,869,570	2.1942	2.075	2.075	2.085	2.075	2.190	2,784,698	2.1078	-3.57%
2015-11-26	0	2.240	2.240	2.250	2.220	2.370	2,522,000	5,745,670	2.2782	2.152	2.152	2.161	2.133	2.277	2,625,424	2.1885	-5.49%
2015-11-25	0	2.370	2.350	2.370	2.300	2.380	1,088,000	2,548,515	2.3424	2.277	2.257	2.277	2.209	2.286	1,132,617	2.2501	1.28%
2015-11-24	0	2.340	2.320	2.340	2.290	2.340	850,000	1,975,525	2.3241	2.248	2.229	2.248	2.200	2.248	884,857	2.2326	1.30%
2015-11-23	0	2.310	2.300	2.320	2.260	2.350	2,050,000	4,749,275	2.3167	2.219	2.209	2.229	2.171	2.257	2,134,068	2.2255	0.87%
2015-11-20	0	2.290	2.280	2.290	2.260	2.320	1,507,000	3,439,990	2.2827	2.200	2.190	2.200	2.171	2.229	1,568,800	2.1928	1.33%
2015-11-19	0	2.260	2.260	2.270	2.230	2.280	1,052,000	2,366,960	2.2500	2.171	2.171	2.181	2.142	2.190	1,095,141	2.1613	1.35%
2015-11-18	0	2.230	2.220	2.250	2.220	2.310	2,279,000	5,151,965	2.2606	2.142	2.133	2.161	2.133	2.219	2,372,459	2.1716	-3.04%
2015-11-17	0	2.300	2.250	2.300	2.240	2.320	3,092,000	7,056,830	2.2823	2.209	2.161	2.209	2.152	2.229	3,218,799	2.1924	1.77%
2015-11-16	0	2.260	2.240	2.270	2.210	2.300	1,325,000	2,988,040	2.2551	2.171	2.152	2.181	2.123	2.209	1,379,336	2.1663	-2.16%
2015-11-13	0	2.310	2.290	2.310	2.270	2.330	1,823,000	4,178,172	2.2919	2.219	2.200	2.219	2.181	2.238	1,897,759	2.2016	-1.70%
2015-11-12	0	2.350	2.340	2.350	2.290	2.370	2,318,000	5,449,423	2.3509	2.257	2.248	2.257	2.200	2.277	2,413,058	2.2583	1.73%
2015-11-11	0	2.310	2.310	2.320	2.310	2.390	1,108,000	2,591,110	2.3385	2.219	2.219	2.229	2.219	2.296	1,153,438	2.2464	-2.12%
2015-11-10	0	2.360	2.350	2.360	2.320	2.400	1,805,000	4,266,186	2.3635	2.267	2.257	2.267	2.229	2.305	1,879,021	2.2704	-1.26%
2015-11-09	0	2.390	2.370	2.390	2.330	2.410	2,520,000	6,000,440	2.3811	2.296	2.277	2.296	2.238	2.315	2,623,342	2.2873	1.27%
2015-11-06	0	2.360	2.360	2.370	2.300	2.440	4,368,000	10,259,390	2.3488	2.267	2.267	2.277	2.209	2.344	4,547,126	2.2562	-2.07%
2015-11-05	0	2.410	2.400	2.410	2.400	2.460	2,222,000	5,356,915	2.4109	2.315	2.305	2.315	2.305	2.363	2,313,121	2.3159	-1.63%
2015-11-04	0	2.450	2.440	2.450	2.340	2.490	4,458,000	10,872,070	2.4388	2.353	2.344	2.353	2.248	2.392	4,640,817	2.3427	4.70%
2015-11-03	0	2.340	2.330	2.340	2.320	2.390	1,839,000	4,320,600	2.3494	2.248	2.238	2.248	2.229	2.296	1,914,415	2.2569	0.00%
2015-11-02	0	2.340	2.330	2.340	2.250	2.380	1,741,000	4,064,580	2.3346	2.248	2.238	2.248	2.161	2.286	1,812,396	2.2427	0.86%
2015-10-30	0	2.320	2.300	2.320	2.280	2.380	2,207,000	5,093,185	2.3077	2.229	2.209	2.229	2.190	2.286	2,297,506	2.2168	-1.28%
2015-10-29	0	2.350	2.350	2.360	2.330	2.410	1,332,000	3,147,710	2.3631	2.257	2.257	2.267	2.238	2.315	1,386,624	2.2701	-0.84%
2015-10-28	0	2.370	2.350	2.370	2.330	2.450	2,354,000	5,600,850	2.3793	2.277	2.257	2.277	2.238	2.353	2,450,534	2.2856	1.28%
2015-10-27	0	2.340	2.340	2.350	2.270	2.390	4,420,000	10,237,740	2.3162	2.248	2.248	2.257	2.181	2.296	4,601,258	2.2250	-2.50%
2015-10-26	0	2.400	2.390	2.400	2.390	2.520	2,582,000	6,285,630	2.4344	2.305	2.296	2.305	2.296	2.421	2,687,884	2.3385	-2.04%
2015-10-23	0	2.450	2.430	2.450	2.430	2.500	2,216,000	5,441,970	2.4558	2.353	2.334	2.353	2.334	2.402	2,306,875	2.3590	1.24%
2015-10-22	0	2.420	2.420	2.430	2.400	2.570	6,848,400	16,784,260	2.4508	2.325	2.325	2.334	2.305	2.469	7,129,244	2.3543	-6.56%
2015-10-20	0	2.590	2.560	2.590	2.540	2.620	3,413,200	8,791,892	2.5759	2.488	2.459	2.488	2.440	2.517	3,553,171	2.4744	-2.26%
2015-10-19	0	2.650	2.630	2.650	2.590	2.670	2,777,000	7,303,880	2.6301	2.546	2.526	2.546	2.488	2.565	2,890,881	2.5265	-0.38%
2015-10-16	0	2.660	2.650	2.690	2.590	2.700	4,901,620	12,997,814	2.6517	2.555	2.546	2.584	2.488	2.594	5,102,629	2.5473	1.14%
2015-10-15	0	2.630	2.620	2.630	2.600	2.710	4,518,000	11,987,020	2.6532	2.526	2.517	2.526	2.498	2.603	4,703,277	2.5487	1.15%
2015-10-14	0	2.600	2.600	2.610	2.430	2.670	8,397,000	21,528,295	2.5638	2.498	2.498	2.507	2.334	2.565	8,741,350	2.4628	4.42%
2015-10-13	0	2.490	2.480	2.490	2.380	2.500	4,351,000	10,731,530	2.4665	2.392	2.382	2.392	2.286	2.402	4,529,429	2.3693	2.89%
2015-10-12	0	2.420	2.400	2.420	2.310	2.450	4,336,000	10,423,490	2.4039	2.325	2.305	2.325	2.219	2.353	4,513,814	2.3092	4.76%
2015-10-09	0	2.310	2.300	2.310	2.230	2.320	3,720,000	8,495,640	2.2838	2.219	2.209	2.219	2.142	2.229	3,872,552	2.1938	2.67%
2015-10-08	0	2.250	2.250	2.260	2.220	2.310	2,061,000	4,634,230	2.2485	2.161	2.161	2.171	2.133	2.219	2,145,519	2.1600	-1.75%
2015-10-07	0	2.290	2.290	2.300	2.160	2.310	3,943,000	8,863,830	2.2480	2.200	2.200	2.209	2.075	2.219	4,104,697	2.1594	5.53%
2015-10-06	0	2.170	2.150	2.170	2.140	2.240	1,323,000	2,898,980	2.1912	2.085	2.065	2.085	2.056	2.152	1,377,254	2.1049	-0.46%
2015-10-05	0	2.180	2.170	2.180	2.160	2.210	1,840,000	4,016,075	2.1826	2.094	2.085	2.094	2.075	2.123	1,915,456	2.0967	0.93%
2015-10-02	0	2.160	2.140	2.160	2.060	2.180	1,746,000	3,721,927	2.1317	2.075	2.056	2.075	1.979	2.094	1,817,601	2.0477	5.88%
2015-09-30	0	2.040	2.030	2.050	1.990	2.060	1,580,000	3,205,947	2.0291	1.960	1.950	1.969	1.912	1.979	1,644,794	1.9491	2.00%
2015-09-29	0	2.000	1.980	2.000	1.940	2.020	1,827,000	3,629,781	1.9867	1.921	1.902	1.921	1.864	1.940	1,901,923	1.9085	-2.91%
2015-09-25	0	2.060	2.050	2.060	2.050	2.120	2,057,000	4,246,040	2.0642	1.979	1.969	1.979	1.969	2.036	2,141,355	1.9829	-2.37%
2015-09-24	0	2.110	2.100	2.110	2.090	2.130	1,004,000	2,117,240	2.1088	2.027	2.017	2.027	2.008	2.046	1,045,173	2.0257	-0.47%
2015-09-23	0	2.120	2.120	2.130	2.070	2.170	2,005,000	4,232,490	2.1110	2.036	2.036	2.046	1.988	2.085	2,087,222	2.0278	-4.07%
2015-09-22	0	2.210	2.200	2.210	2.150	2.230	1,696,000	3,736,840	2.2033	2.123	2.113	2.123	2.065	2.142	1,765,551	2.1165	1.38%
2015-09-21	0	2.180	2.180	2.200	2.160	2.220	1,373,000	3,002,600	2.1869	2.094	2.094	2.113	2.075	2.133	1,429,305	2.1007	-2.24%
2015-09-18	0	2.230	2.210	2.230	2.120	2.230	3,222,610	7,083,027	2.1979	2.142	2.123	2.142	2.036	2.142	3,354,765	2.1113	4.69%
2015-09-17	0	2.130	2.130	2.150	2.130	2.200	3,199,000	6,889,300	2.1536	2.046	2.046	2.065	2.046	2.113	3,330,187	2.0687	0.00%
2015-09-16	0	2.130	2.130	2.140	2.050	2.160	2,165,000	4,585,620	2.1181	2.046	2.046	2.056	1.969	2.075	2,253,784	2.0346	4.93%
2015-09-15	0	2.030	2.030	2.040	2.020	2.100	947,000	1,944,645	2.0535	1.950	1.950	1.960	1.940	2.017	985,835	1.9726	-0.49%
2015-09-14	0	2.040	2.040	2.070	2.020	2.130	2,088,000	4,291,660	2.0554	1.960	1.960	1.988	1.940	2.046	2,173,626	1.9744	-2.86%
2015-09-11	0	2.100	2.090	2.100	2.090	2.130	2,331,000	4,924,950	2.1128	2.017	2.008	2.017	2.008	2.046	2,426,591	2.0296	0.48%
2015-09-10	0	2.090	2.080	2.090	2.070	2.150	2,302,000	4,837,420	2.1014	2.008	1.998	2.008	1.988	2.065	2,396,402	2.0186	-3.24%
2015-09-09	0	2.160	2.160	2.170	2.080	2.180	4,715,000	10,089,340	2.1398	2.075	2.075	2.085	1.998	2.094	4,908,356	2.0555	3.35%
2015-09-08	0	2.090	2.090	2.110	1.970	2.110	3,898,000	7,973,040	2.0454	2.008	2.008	2.027	1.892	2.027	4,057,852	1.9648	5.56%
2015-09-07	0	1.980	1.950	1.980	1.920	2.000	2,682,000	5,309,760	1.9798	1.902	1.873	1.902	1.844	1.921	2,791,985	1.9018	1.54%
2015-09-04	0	1.950	1.930	1.960	1.920	1.980	2,025,000	3,934,390	1.9429	1.873	1.854	1.883	1.844	1.902	2,108,043	1.8664	-0.51%
2015-09-02	0	1.960	1.960	1.970	1.880	2.030	5,681,000	11,168,320	1.9659	1.883	1.883	1.892	1.806	1.950	5,913,970	1.8885	0.51%
2015-09-01	0	1.950	1.940	1.950	1.930	2.080	5,079,000	10,097,250	1.9880	1.873	1.864	1.873	1.854	1.998	5,287,283	1.9097	-3.94%
2015-08-31	0	2.030	2.030	2.040	1.940	2.090	9,149,000	18,363,170	2.0071	1.950	1.950	1.960	1.864	2.008	9,524,188	1.9281	-0.98%
2015-08-28	0	2.050	2.050	2.060	2.040	2.340	18,013,000	38,444,780	2.1343	1.969	1.969	1.979	1.960	2.248	18,751,689	2.0502	-8.07%
2015-08-27	0	2.230	2.230	2.240	2.110	2.360	11,538,000	25,398,170	2.2013	2.142	2.142	2.152	2.027	2.267	12,011,158	2.1145	1.36%
2015-08-26	0	2.200	2.180	2.200	2.130	2.280	3,730,000	8,194,010	2.1968	2.113	2.094	2.113	2.046	2.190	3,882,962	2.1102	0.46%
2015-08-25	0	2.190	2.180	2.190	2.110	2.330	4,744,000	10,420,450	2.1966	2.104	2.094	2.104	2.027	2.238	4,938,545	2.1100	-0.90%
2015-08-24	0	2.210	2.200	2.210	2.180	2.320	5,070,000	11,351,570	2.2390	2.123	2.113	2.123	2.094	2.229	5,277,914	2.1508	-7.53%
2015-08-21	0	2.390	2.380	2.410	2.320	2.470	3,506,000	8,368,325	2.3869	2.296	2.286	2.315	2.229	2.373	3,649,776	2.2928	-5.16%
2015-08-20	0	2.520	2.510	2.530	2.500	2.590	1,430,000	3,624,064	2.5343	2.421	2.411	2.430	2.402	2.488	1,488,642	2.4345	-3.08%
2015-08-19	0	2.600	2.600	2.620	2.540	2.750	3,902,500	10,194,210	2.6122	2.498	2.498	2.517	2.440	2.642	4,062,536	2.5093	-1.89%
2015-08-18	0	2.650	2.630	2.650	2.620	2.850	3,303,000	8,850,190	2.6794	2.546	2.526	2.546	2.517	2.738	3,438,452	2.5739	-5.02%
2015-08-17	0	2.790	2.780	2.810	2.770	2.880	1,864,000	5,217,425	2.7990	2.680	2.670	2.699	2.661	2.767	1,940,440	2.6888	-2.11%
2015-08-14	0	2.850	2.850	2.870	2.830	2.920	2,502,000	7,158,420	2.8611	2.738	2.738	2.757	2.719	2.805	2,604,604	2.7484	-2.40%
2015-08-13	0	2.920	2.920	2.930	2.920	3.040	1,575,000	4,654,785	2.9554	2.805	2.805	2.815	2.805	2.920	1,639,589	2.8390	-3.31%
2015-08-12	0	3.020	3.010	3.020	2.970	3.150	2,980,000	9,112,355	3.0578	2.901	2.891	2.901	2.853	3.026	3,102,206	2.9374	-2.58%
2015-08-11	0	3.100	3.100	3.110	3.070	3.170	3,526,000	10,951,140	3.1058	2.978	2.978	2.987	2.949	3.045	3,670,597	2.9835	0.65%
2015-08-10	0	3.080	3.060	3.070	2.830	3.090	2,263,000	6,732,695	2.9751	2.959	2.939	2.949	2.719	2.968	2,355,803	2.8579	6.21%
2015-08-07	0	2.900	2.890	2.900	2.860	2.920	2,123,000	6,161,125	2.9021	2.786	2.776	2.786	2.747	2.805	2,210,061	2.7878	1.05%
2015-08-06	0	2.870	2.860	2.870	2.850	2.940	925,000	2,679,590	2.8969	2.757	2.747	2.757	2.738	2.824	962,933	2.7827	-0.69%
2015-08-05	0	2.890	2.860	2.890	2.850	2.960	1,280,000	3,705,190	2.8947	2.776	2.747	2.776	2.738	2.843	1,332,491	2.7806	-0.69%
2015-08-04	0	2.910	2.910	2.930	2.850	2.980	2,503,680	7,258,854	2.8993	2.795	2.795	2.815	2.738	2.863	2,606,353	2.7851	-1.36%
2015-08-03	0	2.950	2.940	3.010	2.930	3.060	1,544,000	4,580,980	2.9670	2.834	2.824	2.891	2.815	2.939	1,607,317	2.8501	-1.99%
2015-07-31	0	3.010	3.010	3.040	2.990	3.060	1,709,000	5,162,025	3.0205	2.891	2.891	2.920	2.872	2.939	1,779,084	2.9015	0.00%
2015-07-30	0	3.010	3.000	3.010	2.990	3.100	1,395,000	4,230,520	3.0326	2.891	2.882	2.891	2.872	2.978	1,452,207	2.9132	-0.66%
2015-07-29	0	3.030	3.030	3.040	2.990	3.130	1,733,000	5,278,760	3.0460	2.911	2.911	2.920	2.872	3.007	1,804,068	2.9260	-0.33%
2015-07-28	0	3.040	3.010	3.060	2.920	3.130	3,590,000	10,893,970	3.0345	2.920	2.891	2.939	2.805	3.007	3,737,221	2.9150	-1.30%
2015-07-27	0	3.080	3.040	3.080	2.950	3.310	5,816,596	17,934,894	3.0834	2.959	2.920	2.959	2.834	3.180	6,055,127	2.9619	-6.95%
2015-07-24	0	3.310	3.310	3.320	3.240	3.400	2,242,700	7,477,873	3.3343	3.180	3.180	3.189	3.112	3.266	2,334,670	3.2030	0.30%
2015-07-23	0	3.300	3.290	3.300	3.250	3.360	1,911,000	6,334,790	3.3149	3.170	3.160	3.170	3.122	3.228	1,989,368	3.1843	0.30%
2015-07-22	0	3.290	3.290	3.300	3.280	3.400	2,287,000	7,598,250	3.3224	3.160	3.160	3.170	3.151	3.266	2,380,787	3.1915	-4.36%
2015-07-21	0	3.440	3.430	3.450	3.400	3.470	1,502,000	5,139,170	3.4216	3.304	3.295	3.314	3.266	3.333	1,563,595	3.2868	0.00%
2015-07-20	0	3.440	3.430	3.450	3.390	3.520	8,428,000	29,080,170	3.4504	3.304	3.295	3.314	3.256	3.381	8,773,621	3.3145	4.56%
2015-07-17	0	3.290	3.270	3.290	3.240	3.340	2,429,000	8,003,725	3.2951	3.160	3.141	3.160	3.112	3.208	2,528,610	3.1653	1.54%
2015-07-16	0	3.240	3.210	3.240	3.050	3.300	2,031,000	6,506,605	3.2036	3.112	3.084	3.112	2.930	3.170	2,114,289	3.0774	2.86%
2015-07-15	0	3.150	3.120	3.150	3.090	3.440	3,813,000	12,121,190	3.1789	3.026	2.997	3.026	2.968	3.304	3,969,366	3.0537	-3.37%
2015-07-14	0	3.260	3.260	3.280	3.230	3.510	8,640,000	29,039,630	3.3611	3.132	3.132	3.151	3.103	3.372	8,994,315	3.2287	0.00%
2015-07-13	0	3.260	3.260	3.290	3.170	3.380	5,244,000	16,988,700	3.2396	3.132	3.132	3.160	3.045	3.247	5,459,049	3.1120	0.93%
2015-07-10	0	3.230	3.220	3.230	3.000	3.380	9,488,000	30,838,020	3.2502	3.103	3.093	3.103	2.882	3.247	9,877,090	3.1222	7.31%
2015-07-09	0	3.010	3.010	3.030	2.380	3.080	11,431,000	32,313,465	2.8268	2.891	2.891	2.911	2.286	2.959	11,899,770	2.7155	24.90%
2015-07-08	0	2.410	2.400	2.420	2.000	2.700	27,586,300	67,528,074	2.4479	2.315	2.305	2.325	1.921	2.594	28,717,577	2.3515	-14.54%
2015-07-07	0	2.820	2.800	2.830	2.750	3.130	10,846,000	31,410,265	2.8960	2.709	2.690	2.719	2.642	3.007	11,290,780	2.7819	-9.32%
2015-07-06	0	3.110	3.110	3.150	2.900	3.520	12,422,000	39,272,450	3.1615	2.987	2.987	3.026	2.786	3.381	12,931,409	3.0370	-8.26%
2015-07-03	0	3.390	3.370	3.400	3.300	3.470	7,793,000	26,388,085	3.3861	3.256	3.237	3.266	3.170	3.333	8,112,580	3.2527	-1.74%
2015-07-02	0	3.450	3.440	3.450	3.350	3.540	8,859,000	30,243,400	3.4139	3.314	3.304	3.314	3.218	3.401	9,222,296	3.2794	-2.27%
2015-06-30	0	3.530	3.530	3.540	3.220	3.590	13,547,000	46,778,920	3.4531	3.391	3.391	3.401	3.093	3.449	14,102,544	3.3171	4.75%
2015-06-29	0	3.370	3.380	3.400	3.250	3.690	10,349,800	35,087,173	3.3901	3.237	3.247	3.266	3.122	3.545	10,774,231	3.2566	-8.67%
2015-06-26	0	3.690	3.690	3.710	3.620	3.820	4,886,000	18,141,870	3.7130	3.545	3.545	3.564	3.477	3.670	5,086,368	3.5668	-3.15%
2015-06-25	0	3.810	3.800	3.810	3.800	3.880	3,668,000	13,997,120	3.8160	3.660	3.650	3.660	3.650	3.727	3,818,420	3.6657	-1.55%
2015-06-24	0	3.870	3.870	3.880	3.810	3.960	2,746,000	10,661,835	3.8827	3.718	3.718	3.727	3.660	3.804	2,858,610	3.7297	-1.78%
2015-06-23	0	3.940	3.920	3.940	3.780	3.940	3,592,000	13,844,710	3.8543	3.785	3.766	3.785	3.631	3.785	3,739,303	3.7025	3.68%
2015-06-22	0	3.800	3.780	3.800	3.770	3.860	2,957,770	11,241,832	3.8008	3.650	3.631	3.650	3.621	3.708	3,079,064	3.6511	-1.04%
2015-06-19	0	3.840	3.800	3.840	3.800	3.950	2,906,000	11,235,885	3.8664	3.689	3.650	3.689	3.650	3.794	3,025,171	3.7141	0.00%
2015-06-18	0	3.840	3.830	3.850	3.790	3.900	1,928,000	7,379,470	3.8275	3.689	3.679	3.698	3.641	3.746	2,007,065	3.6767	-0.78%
2015-06-17	0	3.870	3.860	3.870	3.760	3.890	1,971,000	7,541,670	3.8263	3.718	3.708	3.718	3.612	3.737	2,051,828	3.6756	1.84%
2015-06-16	0	3.800	3.790	3.800	3.790	3.940	2,559,000	9,819,270	3.8372	3.650	3.641	3.650	3.641	3.785	2,663,941	3.6860	-3.31%
2015-06-15	0	3.930	3.920	3.930	3.900	4.040	1,876,000	7,437,770	3.9647	3.775	3.766	3.775	3.746	3.881	1,952,932	3.8085	-1.26%
2015-06-12	0	3.980	3.980	3.990	3.800	3.990	2,719,096	10,617,233	3.9047	3.823	3.823	3.833	3.650	3.833	2,830,602	3.7509	2.05%
2015-06-11	0	3.900	3.900	3.910	3.820	3.960	4,507,000	17,475,997	3.8775	3.746	3.746	3.756	3.670	3.804	4,691,826	3.7248	1.83%
2015-06-10	0	3.830	3.830	3.860	3.770	3.990	5,459,000	21,223,198	3.8877	3.679	3.679	3.708	3.621	3.833	5,682,866	3.7346	-0.52%
2015-06-09	0	3.850	3.840	3.850	3.750	4.070	6,278,000	24,154,785	3.8475	3.698	3.689	3.698	3.602	3.910	6,535,452	3.6960	-4.47%
2015-06-08	0	4.030	4.020	4.030	3.980	4.050	4,194,000	16,824,750	4.0116	3.871	3.862	3.871	3.823	3.890	4,365,990	3.8536	-0.74%
2015-06-05	0	4.060	4.050	4.060	4.030	4.120	3,359,000	13,647,810	4.0631	3.900	3.890	3.900	3.871	3.958	3,496,748	3.9030	-0.25%
2015-06-04	0	4.070	4.070	4.090	4.030	4.170	8,303,000	33,886,775	4.0813	3.910	3.910	3.929	3.871	4.006	8,643,495	3.9205	-1.21%
2015-06-03	0	4.120	4.090	4.120	4.050	4.250	4,765,000	19,564,370	4.1058	3.958	3.929	3.958	3.890	4.083	4,960,406	3.9441	-1.20%
2015-06-02	0	4.170	4.170	4.180	4.150	4.380	4,652,000	19,641,730	4.2222	4.006	4.006	4.015	3.987	4.207	4,842,772	4.0559	-3.92%
2015-06-01	0	4.340	4.320	4.340	4.260	4.400	4,388,000	18,979,860	4.3254	4.169	4.150	4.169	4.092	4.227	4,567,946	4.1550	-0.91%
2015-05-29	0	4.380	4.380	4.390	4.330	4.520	5,570,000	24,637,040	4.4232	4.207	4.207	4.217	4.159	4.342	5,798,418	4.2489	-1.13%
2015-05-28	0	4.430	4.420	4.440	4.340	4.540	12,070,000	54,159,580	4.4871	4.255	4.246	4.265	4.169	4.361	12,564,974	4.3104	-1.77%
2015-05-27	0	4.510	4.500	4.510	4.340	4.530	11,166,600	49,818,480	4.4614	4.332	4.323	4.332	4.169	4.352	11,624,527	4.2856	1.58%
2015-05-26	0	4.440	4.450	4.460	4.080	4.460	20,021,000	85,943,720	4.2927	4.265	4.275	4.284	3.919	4.284	20,842,034	4.1236	10.45%
2015-05-22	0	4.020	4.020	4.030	4.000	4.130	8,713,000	35,248,690	4.0455	3.862	3.862	3.871	3.842	3.967	9,070,308	3.8862	-0.25%
2015-05-21	0	4.030	4.030	4.040	4.000	4.080	3,171,000	12,775,010	4.0287	3.871	3.871	3.881	3.842	3.919	3,301,038	3.8700	-0.49%
2015-05-20	0	4.050	4.060	4.070	4.040	4.190	4,077,000	16,647,770	4.0833	3.890	3.900	3.910	3.881	4.025	4,244,192	3.9225	-2.88%
2015-05-19	0	4.170	4.160	4.180	4.000	4.180	8,107,000	33,185,990	4.0935	4.006	3.996	4.015	3.842	4.015	8,439,457	3.9322	3.73%
2015-05-18	0	4.020	4.020	4.030	3.990	4.070	4,792,000	19,247,680	4.0166	3.862	3.862	3.871	3.833	3.910	4,988,513	3.8584	-1.23%
2015-05-15	0	4.070	4.060	4.070	3.980	4.160	5,844,000	23,791,540	4.0711	3.910	3.900	3.910	3.823	3.996	6,083,655	3.9107	-0.25%
2015-05-14	0	4.080	4.080	4.090	4.050	4.160	5,774,000	23,676,280	4.1005	3.919	3.919	3.929	3.890	3.996	6,010,784	3.9390	-1.21%
2015-05-13	0	4.130	4.120	4.150	4.110	4.230	6,552,000	27,211,670	4.1532	3.967	3.958	3.987	3.948	4.063	6,820,689	3.9896	-0.96%
2015-05-12	0	4.170	4.170	4.180	4.170	4.400	6,939,000	29,485,929	4.2493	4.006	4.006	4.015	4.006	4.227	7,223,559	4.0819	-4.58%
2015-05-11	0	4.370	4.340	4.370	3.990	4.370	11,916,207	49,902,042	4.1877	4.198	4.169	4.198	3.833	4.198	12,404,875	4.0228	8.17%
2015-05-08	0	4.040	4.040	4.050	3.960	4.170	6,044,100	24,320,381	4.0238	3.881	3.881	3.890	3.804	4.006	6,291,960	3.8653	1.25%
2015-05-07	0	3.990	3.970	4.010	3.920	4.050	7,078,000	28,161,860	3.9788	3.833	3.814	3.852	3.766	3.890	7,368,259	3.8221	-1.48%
2015-05-06	0	4.050	4.020	4.050	4.000	4.210	5,671,000	23,245,990	4.0991	3.890	3.862	3.890	3.842	4.044	5,903,560	3.9376	-1.46%
2015-05-05	0	4.110	4.090	4.140	4.090	4.310	6,429,000	26,741,235	4.1595	3.948	3.929	3.977	3.929	4.140	6,692,645	3.9956	-3.29%
2015-05-04	0	4.250	4.250	4.260	4.130	4.330	5,916,000	24,880,086	4.2056	4.083	4.083	4.092	3.967	4.159	6,158,607	4.0399	-0.47%
2015-04-30	0	4.270	4.250	4.270	4.170	4.370	6,119,000	26,024,035	4.2530	4.102	4.083	4.102	4.006	4.198	6,369,932	4.0854	-2.29%
2015-04-29	0	4.370	4.370	4.380	4.150	4.380	5,567,000	23,780,315	4.2717	4.198	4.198	4.207	3.987	4.207	5,795,295	4.1034	2.10%
2015-04-28	0	4.280	4.280	4.300	4.270	4.500	11,402,000	49,127,290	4.3087	4.111	4.111	4.131	4.102	4.323	11,869,581	4.1389	-3.39%
2015-04-27	0	4.430	4.400	4.430	4.300	4.510	7,381,000	32,520,840	4.4060	4.255	4.227	4.255	4.131	4.332	7,683,685	4.2325	1.84%
2015-04-24	0	4.350	4.340	4.350	4.300	4.580	9,529,000	41,669,120	4.3729	4.179	4.169	4.179	4.131	4.400	9,919,771	4.2006	-4.19%
2015-04-23	0	4.540	4.530	4.540	4.410	4.730	12,146,000	54,444,310	4.4825	4.361	4.352	4.361	4.236	4.544	12,644,091	4.3059	-1.30%
2015-04-22	0	4.600	4.590	4.600	4.540	4.680	7,938,000	36,631,225	4.6147	4.419	4.409	4.419	4.361	4.496	8,263,527	4.4329	2.00%
2015-04-21	0	4.510	4.520	4.540	4.470	4.600	12,925,000	58,605,750	4.5343	4.332	4.342	4.361	4.294	4.419	13,455,037	4.3557	-1.53%
2015-04-20	0	4.580	4.540	4.580	4.390	4.780	17,304,000	78,852,775	4.5569	4.400	4.361	4.400	4.217	4.592	18,013,614	4.3774	-4.58%
2015-04-17	0	4.800	4.800	4.850	4.700	5.110	33,455,003	163,624,178	4.8909	4.611	4.611	4.659	4.515	4.909	34,826,948	4.6982	0.21%
2015-04-16	0	4.790	4.800	4.810	4.310	4.800	22,560,300	104,650,133	4.6387	4.601	4.611	4.621	4.140	4.611	23,485,467	4.4560	10.11%
2015-04-15	0	4.350	4.330	4.360	4.220	4.580	13,976,400	61,045,147	4.3677	4.179	4.159	4.188	4.054	4.400	14,549,553	4.1957	-3.76%
2015-04-14	0	4.520	4.490	4.520	4.420	4.830	17,328,000	80,469,310	4.6439	4.342	4.313	4.342	4.246	4.640	18,038,598	4.4610	-5.44%
2015-04-13	0	4.780	4.750	4.780	4.510	4.850	19,659,000	92,598,930	4.7103	4.592	4.563	4.592	4.332	4.659	20,465,189	4.5247	6.94%
2015-04-10	0	4.470	4.450	4.480	4.180	4.480	16,408,000	71,193,310	4.3389	4.294	4.275	4.304	4.015	4.304	17,080,870	4.1680	4.68%
2015-04-09	0	4.270	4.250	4.290	4.170	5.000	22,922,000	101,524,780	4.4291	4.102	4.083	4.121	4.006	4.803	23,862,000	4.2547	-3.17%
2015-04-08	0	4.410	4.410	4.420	3.990	4.790	29,549,000	129,369,585	4.3781	4.236	4.236	4.246	3.833	4.601	30,760,765	4.2057	12.50%
2015-04-02	0	3.920	3.920	3.930	3.660	3.960	27,273,000	105,669,045	3.8745	3.766	3.766	3.775	3.516	3.804	28,391,429	3.7219	8.29%
2015-04-01	0	3.620	3.620	3.630	3.410	3.640	12,726,000	45,357,375	3.5642	3.477	3.477	3.487	3.276	3.497	13,247,876	3.4237	6.16%
2015-03-31	0	3.410	3.400	3.410	3.360	3.600	11,822,596	41,584,360	3.5174	3.276	3.266	3.276	3.228	3.458	12,307,425	3.3788	-1.16%
2015-03-30	0	3.450	3.440	3.450	3.300	3.510	15,982,300	54,452,599	3.4071	3.314	3.304	3.314	3.170	3.372	16,637,713	3.2728	5.18%
2015-03-27	0	3.280	3.270	3.290	3.250	3.410	6,572,000	21,998,040	3.3472	3.151	3.141	3.160	3.122	3.276	6,841,509	3.2154	-0.91%
2015-03-26	0	3.310	3.310	3.320	3.250	3.360	4,052,000	13,468,130	3.3238	3.180	3.180	3.189	3.122	3.228	4,218,167	3.1929	-0.30%
2015-03-25	0	3.320	3.310	3.330	3.260	3.340	4,497,000	14,874,805	3.3077	3.189	3.180	3.199	3.132	3.208	4,681,416	3.1774	1.22%
2015-03-24	0	3.280	3.280	3.290	3.190	3.360	4,622,000	15,214,565	3.2918	3.151	3.151	3.160	3.064	3.228	4,811,542	3.1621	2.82%
2015-03-23	0	3.190	3.180	3.200	3.150	3.220	3,002,000	9,561,210	3.1849	3.064	3.055	3.074	3.026	3.093	3,125,108	3.0595	1.27%
2015-03-20	0	3.150	3.150	3.170	3.150	3.190	2,108,000	6,671,010	3.1646	3.026	3.026	3.045	3.026	3.064	2,194,446	3.0400	-0.63%
2015-03-19	0	3.170	3.170	3.180	3.160	3.250	4,217,000	13,508,365	3.2033	3.045	3.045	3.055	3.036	3.122	4,389,933	3.0771	0.63%
2015-03-18	0	3.150	3.150	3.160	3.110	3.190	3,608,000	11,380,670	3.1543	3.026	3.026	3.036	2.987	3.064	3,755,959	3.0300	0.64%
2015-03-17	0	3.130	3.130	3.140	3.110	3.170	4,333,400	13,594,050	3.1370	3.007	3.007	3.016	2.987	3.045	4,511,107	3.0135	-0.63%
2015-03-16	0	3.150	3.150	3.170	3.150	3.210	1,496,000	4,741,845	3.1697	3.026	3.026	3.045	3.026	3.084	1,557,349	3.0448	-2.17%
2015-03-13	0	3.220	3.200	3.230	3.190	3.230	820,000	2,625,620	3.2020	3.093	3.074	3.103	3.064	3.103	853,627	3.0758	0.94%
2015-03-12	0	3.190	3.180	3.190	3.140	3.200	1,312,000	4,170,170	3.1785	3.064	3.055	3.064	3.016	3.074	1,365,803	3.0533	0.63%
2015-03-11	0	3.170	3.160	3.180	3.130	3.190	4,479,000	14,123,870	3.1534	3.045	3.036	3.055	3.007	3.064	4,662,678	3.0291	-0.94%
2015-03-10	0	3.200	3.200	3.210	3.170	3.320	5,452,000	17,531,490	3.2156	3.074	3.074	3.084	3.045	3.189	5,675,579	3.0889	-3.61%
2015-03-09	0	3.320	3.320	3.330	3.310	3.380	1,818,000	6,069,820	3.3387	3.189	3.189	3.199	3.180	3.247	1,892,554	3.2072	-1.19%
2015-03-06	0	3.360	3.360	3.370	3.280	3.380	3,829,000	12,778,100	3.3372	3.228	3.228	3.237	3.151	3.247	3,986,022	3.2057	2.13%
2015-03-05	0	3.290	3.290	3.300	3.260	3.330	3,028,000	9,978,070	3.2953	3.160	3.160	3.170	3.132	3.199	3,152,174	3.1655	0.61%
2015-03-04	0	3.270	3.270	3.280	3.240	3.370	3,814,000	12,500,265	3.2775	3.141	3.141	3.151	3.112	3.237	3,970,407	3.1484	-1.80%
2015-03-03	0	3.330	3.320	3.340	3.320	3.430	4,223,000	14,214,190	3.3659	3.199	3.189	3.208	3.189	3.295	4,396,180	3.2333	-1.19%
2015-03-02	0	3.370	3.360	3.380	3.280	3.380	8,948,350	29,882,796	3.3395	3.237	3.228	3.247	3.151	3.247	9,315,310	3.2079	4.98%
2015-02-27	0	3.210	3.200	3.210	3.190	3.260	1,697,000	5,469,960	3.2233	3.084	3.074	3.084	3.064	3.132	1,766,592	3.0963	-1.83%
2015-02-26	0	3.270	3.260	3.270	3.250	3.360	2,539,000	8,377,600	3.2996	3.141	3.132	3.141	3.122	3.228	2,643,121	3.1696	-0.30%
2015-02-25	0	3.280	3.280	3.290	3.150	3.300	4,668,000	15,203,195	3.2569	3.151	3.151	3.160	3.026	3.170	4,859,428	3.1286	4.13%
2015-02-24	0	3.150	3.150	3.200	3.120	3.190	4,779,500	15,049,785	3.1488	3.026	3.026	3.074	2.997	3.064	4,975,501	3.0248	0.00%
2015-02-23	0	3.150	3.150	3.180	3.140	3.190	1,018,000	3,218,710	3.1618	3.026	3.026	3.055	3.016	3.064	1,059,747	3.0372	-0.63%
2015-02-18	0	3.170	3.160	3.170	3.140	3.180	3,103,000	9,803,880	3.1595	3.045	3.036	3.045	3.016	3.055	3,230,250	3.0350	0.32%
2015-02-17	0	3.160	3.150	3.170	3.140	3.200	5,054,000	15,977,040	3.1613	3.036	3.026	3.045	3.016	3.074	5,261,258	3.0367	-1.25%
2015-02-16	0	3.200	3.200	3.210	3.160	3.230	3,897,000	12,437,350	3.1915	3.074	3.074	3.084	3.036	3.103	4,056,811	3.0658	0.00%
2015-02-13	0	3.200	3.200	3.210	3.180	3.260	2,106,000	6,751,950	3.2061	3.074	3.074	3.084	3.055	3.132	2,192,364	3.0798	-1.84%
2015-02-12	0	3.260	3.230	3.260	3.200	3.260	948,100	3,055,502	3.2228	3.132	3.103	3.132	3.074	3.132	986,980	3.0958	0.93%
2015-02-11	0	3.230	3.200	3.250	3.190	3.280	1,981,000	6,370,275	3.2157	3.103	3.074	3.122	3.064	3.151	2,062,238	3.0890	-0.62%
2015-02-10	0	3.250	3.250	3.260	3.180	3.250	4,058,200	13,046,448	3.2148	3.122	3.122	3.132	3.055	3.122	4,224,621	3.0882	1.88%
2015-02-09	0	3.190	3.190	3.200	3.170	3.250	4,461,700	14,258,536	3.1958	3.064	3.064	3.074	3.045	3.122	4,644,668	3.0699	-0.62%
2015-02-06	0	3.210	3.210	3.230	3.160	3.240	2,602,000	8,348,350	3.2084	3.084	3.084	3.103	3.036	3.112	2,708,705	3.0820	0.31%
2015-02-05	0	3.200	3.200	3.210	3.150	3.290	7,195,000	22,941,670	3.1886	3.074	3.074	3.084	3.026	3.160	7,490,057	3.0629	-1.23%
2015-02-04	0	3.240	3.230	3.240	3.100	3.440	21,546,000	69,115,010	3.2078	3.112	3.103	3.112	2.978	3.304	22,429,572	3.0814	-3.57%
2015-02-03	0	3.360	3.360	3.370	3.350	3.420	2,627,000	8,843,230	3.3663	3.228	3.228	3.237	3.218	3.285	2,734,730	3.2337	-1.18%
2015-02-02	0	3.400	3.390	3.400	3.370	3.460	919,000	3,120,440	3.3955	3.266	3.256	3.266	3.237	3.324	956,687	3.2617	-1.16%
2015-01-30	0	3.440	3.450	3.460	3.420	3.490	1,790,000	6,180,130	3.4526	3.304	3.314	3.324	3.285	3.353	1,863,405	3.3166	-0.86%
2015-01-29	0	3.470	3.450	3.480	3.400	3.500	884,000	3,048,360	3.4484	3.333	3.314	3.343	3.266	3.362	920,252	3.3125	-0.86%
2015-01-28	0	3.500	3.500	3.510	3.450	3.530	2,444,000	8,554,380	3.5002	3.362	3.362	3.372	3.314	3.391	2,544,225	3.3623	0.57%
2015-01-27	0	3.480	3.480	3.490	3.390	3.540	7,544,000	26,417,330	3.5018	3.343	3.343	3.353	3.256	3.401	7,853,369	3.3638	3.26%
2015-01-26	0	3.370	3.360	3.370	3.310	3.390	4,319,200	14,513,226	3.3602	3.237	3.228	3.237	3.180	3.256	4,496,325	3.2278	1.20%
2015-01-23	0	3.330	3.330	3.340	3.300	3.460	4,970,000	16,666,025	3.3533	3.199	3.199	3.208	3.170	3.324	5,173,813	3.2212	-1.77%
2015-01-22	0	3.390	3.380	3.430	3.360	3.480	3,468,300	11,776,760	3.3955	3.256	3.247	3.295	3.228	3.343	3,610,530	3.2618	-2.31%
2015-01-21	0	3.470	3.460	3.470	3.410	3.500	3,153,000	10,888,530	3.4534	3.333	3.324	3.333	3.276	3.362	3,282,300	3.3173	0.29%
2015-01-20	0	3.460	3.450	3.470	3.390	3.480	2,225,000	7,674,200	3.4491	3.324	3.314	3.333	3.256	3.343	2,316,244	3.3132	2.67%
2015-01-19	0	3.370	3.360	3.370	3.330	3.500	3,800,000	12,850,560	3.3817	3.237	3.228	3.237	3.199	3.362	3,955,833	3.2485	-3.71%
2015-01-16	0	3.500	3.500	3.510	3.430	3.530	2,510,000	8,759,930	3.4900	3.362	3.362	3.372	3.295	3.391	2,612,932	3.3525	0.29%
2015-01-15	0	3.490	3.480	3.490	3.450	3.550	2,420,000	8,465,330	3.4981	3.353	3.343	3.353	3.314	3.410	2,519,241	3.3603	0.87%
2015-01-14	0	3.460	3.450	3.460	3.420	3.580	4,980,000	17,305,730	3.4750	3.324	3.314	3.324	3.285	3.439	5,184,223	3.3382	-2.54%
2015-01-13	0	3.550	3.550	3.560	3.490	3.630	2,481,000	8,801,620	3.5476	3.410	3.410	3.420	3.353	3.487	2,582,742	3.4079	-1.39%
2015-01-12	0	3.600	3.590	3.600	3.540	3.750	6,414,000	23,208,380	3.6184	3.458	3.449	3.458	3.401	3.602	6,677,029	3.4759	-2.70%
2015-01-09	0	3.700	3.690	3.700	3.550	3.740	16,530,000	60,681,090	3.6710	3.554	3.545	3.554	3.410	3.593	17,207,873	3.5264	4.23%
2015-01-08	0	3.550	3.540	3.560	3.540	3.670	4,859,000	17,392,010	3.5793	3.410	3.401	3.420	3.401	3.525	5,058,261	3.4383	-1.39%
2015-01-07	0	3.600	3.580	3.590	3.410	3.600	20,939,100	73,718,958	3.5206	3.458	3.439	3.449	3.276	3.458	21,797,784	3.3819	5.88%
2015-01-06	0	3.400	3.380	3.390	3.340	3.410	4,814,000	16,265,470	3.3788	3.266	3.247	3.256	3.208	3.276	5,011,416	3.2457	0.89%
2015-01-05	0	3.370	3.370	3.380	3.330	3.460	7,392,000	25,140,310	3.4010	3.237	3.237	3.247	3.199	3.324	7,695,136	3.2670	-0.30%
2015-01-02	0	3.380	3.380	3.400	3.360	3.460	3,596,000	12,265,840	3.4110	3.247	3.247	3.266	3.228	3.324	3,743,467	3.2766	-1.46%
2014-12-31	0	3.430	3.420	3.450	3.320	3.460	3,622,000	12,389,420	3.4206	3.295	3.285	3.314	3.189	3.324	3,770,533	3.2859	2.08%
2014-12-30	0	3.360	3.340	3.360	3.310	3.420	2,750,000	9,235,050	3.3582	3.228	3.208	3.228	3.180	3.285	2,862,774	3.2259	0.90%
2014-12-29	0	3.330	3.320	3.350	3.310	3.520	7,608,561	26,043,423	3.4229	3.199	3.189	3.218	3.180	3.381	7,920,578	3.2881	-1.77%
2014-12-24	0	3.390	3.360	3.390	3.300	3.420	1,353,500	4,546,969	3.3594	3.256	3.228	3.256	3.170	3.285	1,409,005	3.2271	2.73%
2014-12-23	0	3.300	3.290	3.340	3.200	3.350	2,541,000	8,382,740	3.2990	3.170	3.160	3.208	3.074	3.218	2,645,203	3.1690	-1.20%
2014-12-22	0	3.340	3.320	3.350	3.300	3.450	4,903,000	16,380,711	3.3410	3.208	3.189	3.218	3.170	3.314	5,104,065	3.2093	0.00%
2014-12-19	0	3.340	3.310	3.320	3.220	3.380	13,541,000	44,610,325	3.2945	3.208	3.180	3.189	3.093	3.247	14,096,298	3.1647	4.37%
2014-12-18	0	3.200	3.190	3.200	3.190	3.340	8,873,000	28,735,350	3.2385	3.074	3.064	3.074	3.064	3.208	9,236,870	3.1109	-1.54%
2014-12-17	0	3.250	3.250	3.260	3.220	3.430	10,447,000	34,151,040	3.2690	3.122	3.122	3.132	3.093	3.295	10,875,417	3.1402	-5.25%
2014-12-16	0	3.430	3.410	3.430	3.410	3.570	3,769,000	13,071,680	3.4682	3.295	3.276	3.295	3.276	3.429	3,923,562	3.3316	-2.83%
2014-12-15	0	3.530	3.510	3.540	3.410	3.540	4,154,000	14,536,050	3.4993	3.391	3.372	3.401	3.276	3.401	4,324,350	3.3614	0.28%
2014-12-12	0	3.520	3.520	3.530	3.430	3.550	10,678,900	37,561,026	3.5173	3.381	3.381	3.391	3.295	3.410	11,116,827	3.3788	2.33%
2014-12-11	0	3.440	3.430	3.450	3.430	3.570	8,359,000	29,229,610	3.4968	3.304	3.295	3.314	3.295	3.429	8,701,791	3.3590	-1.43%
2014-12-10	0	3.490	3.490	3.500	3.260	3.570	14,344,000	49,761,741	3.4692	3.353	3.353	3.362	3.132	3.429	14,932,228	3.3325	7.06%
2014-12-09	0	3.260	3.260	3.270	3.130	3.310	15,820,000	50,624,735	3.2000	3.132	3.132	3.141	3.007	3.180	16,468,757	3.0740	0.31%
2014-12-08	0	3.250	3.260	3.270	3.100	3.260	21,454,500	68,455,065	3.1907	3.122	3.132	3.141	2.978	3.132	22,334,320	3.0650	1.56%
2014-12-05	0	3.200	3.200	3.220	3.120	3.540	31,712,500	101,711,475	3.2073	3.074	3.074	3.093	2.997	3.401	33,012,987	3.0810	-8.31%
2014-12-04	0	3.490	3.490	3.500	3.480	3.590	7,065,000	24,800,945	3.5104	3.353	3.353	3.362	3.343	3.449	7,354,726	3.3721	-1.13%
2014-12-03	0	3.530	3.520	3.530	3.450	3.620	9,445,000	33,350,000	3.5310	3.391	3.381	3.391	3.314	3.477	9,832,327	3.3919	1.73%
2014-12-02	0	3.470	3.460	3.480	3.360	3.500	11,719,000	40,440,770	3.4509	3.333	3.324	3.343	3.228	3.362	12,199,580	3.3149	3.89%
2014-12-01	0	3.340	3.330	3.340	3.330	3.590	12,603,000	43,010,370	3.4127	3.208	3.199	3.208	3.199	3.449	13,119,832	3.2783	-6.70%
2014-11-28	0	3.580	3.580	3.600	3.470	3.690	13,024,000	46,499,660	3.5703	3.439	3.439	3.458	3.333	3.545	13,558,097	3.4297	-1.92%
2014-11-27	0	3.650	3.650	3.660	3.620	3.700	4,779,000	17,451,291	3.6517	3.506	3.506	3.516	3.477	3.554	4,974,980	3.5078	0.55%
2014-11-26	0	3.630	3.630	3.650	3.600	3.720	9,519,394	34,675,775	3.6426	3.487	3.487	3.506	3.458	3.573	9,909,772	3.4991	-1.36%
2014-11-25	0	3.680	3.650	3.700	3.620	3.900	18,807,000	69,817,960	3.7123	3.535	3.506	3.554	3.477	3.746	19,578,250	3.5661	-5.15%
2014-11-24	0	3.880	3.880	3.890	3.820	3.950	3,347,500	12,975,985	3.8763	3.727	3.727	3.737	3.670	3.794	3,484,776	3.7236	0.00%
2014-11-21	0	3.880	3.870	3.880	3.850	3.970	4,738,000	18,492,950	3.9031	3.727	3.718	3.727	3.698	3.814	4,932,299	3.7494	-1.52%
2014-11-20	0	3.940	3.920	3.940	3.900	4.030	4,760,000	18,765,765	3.9424	3.785	3.766	3.785	3.746	3.871	4,955,201	3.7871	-0.76%
2014-11-19	0	3.970	3.960	3.970	3.850	4.060	11,505,700	45,849,694	3.9850	3.814	3.804	3.814	3.698	3.900	11,977,533	3.8280	2.32%
2014-11-18	0	3.880	3.870	3.880	3.840	3.950	2,925,000	11,326,570	3.8723	3.727	3.718	3.727	3.689	3.794	3,044,950	3.7198	-1.02%
2014-11-17	0	3.920	3.910	3.920	3.860	4.000	4,695,000	18,377,480	3.9143	3.766	3.756	3.766	3.708	3.842	4,887,536	3.7601	-1.26%
2014-11-14	0	3.970	3.960	3.970	3.860	3.980	6,294,000	24,657,925	3.9177	3.814	3.804	3.814	3.708	3.823	6,552,108	3.7634	0.00%
2014-11-13	0	3.970	3.950	3.980	3.910	4.030	7,584,000	30,019,910	3.9583	3.814	3.794	3.823	3.756	3.871	7,895,010	3.8024	-1.24%
2014-11-12	0	4.020	4.010	4.020	3.800	4.020	18,056,000	70,828,980	3.9227	3.862	3.852	3.862	3.650	3.862	18,796,452	3.7682	5.79%
2014-11-11	0	3.800	3.790	3.800	3.760	3.830	6,850,000	26,016,075	3.7980	3.650	3.641	3.650	3.612	3.679	7,130,909	3.6484	0.26%
2014-11-10	0	3.790	3.770	3.790	3.700	3.820	6,766,000	25,446,990	3.7610	3.641	3.621	3.641	3.554	3.670	7,043,465	3.6129	2.16%
2014-11-07	0	3.710	3.680	3.720	3.630	3.750	5,996,000	22,079,450	3.6824	3.564	3.535	3.573	3.487	3.602	6,241,888	3.5373	1.64%
2014-11-06	0	3.650	3.640	3.660	3.620	3.670	5,493,000	20,068,100	3.6534	3.506	3.497	3.516	3.477	3.525	5,718,261	3.5095	0.00%
2014-11-05	0	3.650	3.640	3.650	3.640	3.680	6,375,000	23,314,220	3.6571	3.506	3.497	3.506	3.497	3.535	6,636,430	3.5131	-0.27%
2014-11-04	0	3.660	3.640	3.650	3.610	3.730	10,252,000	37,653,630	3.6728	3.516	3.497	3.506	3.468	3.583	10,672,421	3.5281	1.39%
2014-11-03	0	3.610	3.610	3.630	3.550	3.630	6,583,000	23,660,900	3.5942	3.468	3.468	3.487	3.410	3.487	6,852,960	3.4527	0.84%
2014-10-31	0	3.580	3.560	3.580	3.530	3.640	8,960,000	31,991,870	3.5705	3.439	3.420	3.439	3.391	3.497	9,327,438	3.4299	-0.28%
2014-10-30	0	3.590	3.590	3.610	3.510	3.660	7,667,000	27,380,770	3.5712	3.449	3.449	3.468	3.372	3.516	7,981,413	3.4306	-0.55%
2014-10-29	0	3.610	3.610	3.620	3.600	3.700	7,207,300	26,219,667	3.6379	3.468	3.468	3.477	3.458	3.554	7,502,862	3.4946	-0.82%
2014-10-28	0	3.640	3.620	3.640	3.560	3.680	6,961,000	25,282,080	3.6320	3.497	3.477	3.497	3.420	3.535	7,246,461	3.4889	1.96%
2014-10-27	0	3.570	3.560	3.580	3.540	3.720	16,345,000	58,817,790	3.5985	3.429	3.420	3.439	3.401	3.573	17,015,286	3.4568	-3.77%
2014-10-24	0	3.710	3.710	3.720	3.680	3.770	5,450,400	20,243,964	3.7142	3.564	3.564	3.573	3.535	3.621	5,673,914	3.5679	0.27%
2014-10-23	0	3.700	3.700	3.720	3.670	3.830	11,153,000	41,432,670	3.7149	3.554	3.554	3.573	3.525	3.679	11,610,369	3.5686	-3.65%
2014-10-22	0	3.840	3.830	3.840	3.800	3.970	7,818,000	30,363,960	3.8839	3.689	3.679	3.689	3.650	3.814	8,138,606	3.7309	-1.79%
2014-10-21	0	3.910	3.900	3.910	3.750	3.920	14,508,000	55,793,030	3.8457	3.756	3.746	3.756	3.602	3.766	15,102,954	3.6942	3.71%
2014-10-20	0	3.770	3.770	3.780	3.710	3.830	4,137,000	15,624,680	3.7768	3.621	3.621	3.631	3.564	3.679	4,306,653	3.6280	1.07%
2014-10-17	0	3.730	3.730	3.750	3.680	3.780	10,161,000	38,040,745	3.7438	3.583	3.583	3.602	3.535	3.631	10,577,689	3.5963	0.27%
2014-10-16	0	3.720	3.700	3.710	3.550	3.740	9,787,000	35,985,720	3.6769	3.573	3.554	3.564	3.410	3.593	10,188,352	3.5320	3.33%
2014-10-15	0	3.600	3.580	3.590	3.570	3.760	8,560,000	31,192,735	3.6440	3.458	3.439	3.449	3.429	3.612	8,911,034	3.5005	-2.44%
2014-10-14	0	3.690	3.680	3.710	3.630	3.850	7,926,300	29,562,133	3.7296	3.545	3.535	3.564	3.487	3.698	8,251,347	3.5827	-1.86%
2014-10-13	0	3.760	3.760	3.790	3.540	3.820	11,690,600	42,829,878	3.6636	3.612	3.612	3.641	3.401	3.670	12,170,016	3.5193	-1.05%
2014-10-10	0	3.800	3.800	3.830	3.760	3.900	10,960,000	41,728,410	3.8073	3.650	3.650	3.679	3.612	3.746	11,409,455	3.6574	-3.06%
2014-10-09	0	3.920	3.920	3.940	3.900	4.090	7,091,000	28,134,885	3.9677	3.766	3.766	3.785	3.746	3.929	7,381,792	3.8114	-2.00%
2014-10-08	0	4.000	4.000	4.010	3.860	4.030	5,775,000	23,026,530	3.9873	3.842	3.842	3.852	3.708	3.871	6,011,825	3.8302	0.50%
2014-10-07	0	3.980	3.970	3.980	3.890	4.070	14,761,000	58,839,390	3.9861	3.823	3.814	3.823	3.737	3.910	15,366,329	3.8291	0.51%
2014-10-06	0	3.960	3.960	3.970	3.770	4.000	15,765,000	61,797,000	3.9199	3.804	3.804	3.814	3.621	3.842	16,411,501	3.7655	4.21%
2014-10-03	0	3.800	3.770	3.800	3.650	3.860	8,483,800	32,049,997	3.7778	3.650	3.621	3.650	3.506	3.708	8,831,709	3.6290	0.00%
2014-09-30	0	3.800	3.800	3.810	3.540	3.830	14,349,000	53,092,085	3.7001	3.650	3.650	3.660	3.401	3.679	14,937,433	3.5543	2.70%
2014-09-29	0	3.700	3.710	3.730	3.590	3.750	16,094,000	59,169,300	3.6765	3.554	3.564	3.583	3.449	3.602	16,753,993	3.5317	-2.63%
2014-09-26	0	3.800	3.800	3.810	3.750	3.920	20,474,000	78,116,245	3.8154	3.650	3.650	3.660	3.602	3.766	21,313,611	3.6651	-3.80%
2014-09-25	0	3.950	3.940	3.960	3.910	4.200	16,630,850	67,432,424	4.0547	3.794	3.785	3.804	3.756	4.035	17,312,859	3.8949	-3.66%
2014-09-24	0	4.100	4.080	4.100	4.010	4.140	9,568,000	39,015,710	4.0777	3.938	3.919	3.938	3.852	3.977	9,960,371	3.9171	-0.49%
2014-09-23	0	4.120	4.110	4.120	4.070	4.190	8,496,000	35,100,480	4.1314	3.958	3.948	3.958	3.910	4.025	8,844,410	3.9687	0.24%
2014-09-22	0	4.110	4.100	4.110	4.020	4.230	18,745,000	76,981,020	4.1067	3.948	3.938	3.948	3.862	4.063	19,513,707	3.9450	-0.24%
2014-09-19	0	4.120	4.130	4.150	3.910	4.140	29,970,000	122,284,055	4.0802	3.958	3.967	3.987	3.756	3.977	31,199,029	3.9195	5.64%
2014-09-18	0	3.900	3.890	3.900	3.810	3.920	9,574,000	37,082,690	3.8733	3.746	3.737	3.746	3.660	3.766	9,966,617	3.7207	1.83%
2014-09-17	0	3.830	3.830	3.840	3.760	3.930	14,163,000	54,275,510	3.8322	3.679	3.679	3.689	3.612	3.775	14,743,806	3.6812	-0.26%
2014-09-16	0	3.840	3.830	3.850	3.810	4.050	13,169,300	52,168,048	3.9613	3.689	3.679	3.698	3.660	3.890	13,709,355	3.8053	-2.54%
2014-09-15	0	3.940	3.930	3.940	3.730	3.960	14,669,000	56,692,210	3.8648	3.785	3.775	3.785	3.583	3.804	15,270,556	3.7125	0.77%
2014-09-12	0	3.910	3.890	3.930	3.840	4.000	20,565,661	80,601,923	3.9192	3.756	3.737	3.775	3.689	3.842	21,409,031	3.7649	0.26%
2014-09-11	0	3.900	3.890	3.900	3.700	3.920	36,795,100	140,713,527	3.8242	3.746	3.737	3.746	3.554	3.766	38,304,017	3.6736	5.98%
2014-09-10	0	3.680	3.670	3.680	3.520	3.730	20,020,000	73,302,000	3.6614	3.535	3.525	3.535	3.381	3.583	20,840,993	3.5172	2.51%
2014-09-08	0	3.590	3.580	3.590	3.400	3.670	12,700,000	45,386,365	3.5737	3.449	3.439	3.449	3.266	3.525	13,220,810	3.4329	4.06%
2014-09-05	0	3.450	3.440	3.450	3.390	3.520	19,487,000	67,427,975	3.4602	3.314	3.304	3.314	3.256	3.381	20,286,136	3.3238	1.17%
2014-09-04	0	3.410	3.400	3.410	3.370	3.580	24,078,000	83,962,465	3.4871	3.276	3.266	3.276	3.237	3.439	25,065,406	3.3497	-4.21%
2014-09-03	0	3.560	3.550	3.560	3.470	3.630	28,927,000	103,423,095	3.5753	3.420	3.410	3.420	3.333	3.487	30,113,257	3.4345	2.30%
2014-09-02	0	3.480	3.490	3.500	3.430	3.560	22,522,000	78,528,390	3.4867	3.343	3.353	3.362	3.295	3.420	23,445,597	3.3494	-1.69%
2014-09-01	0	3.540	3.530	3.540	3.210	3.600	50,452,000	173,602,495	3.4409	3.401	3.391	3.401	3.084	3.458	52,520,969	3.3054	9.60%
2014-08-29	0	3.230	3.230	3.240	3.160	3.240	10,108,000	32,410,265	3.2064	3.103	3.103	3.112	3.036	3.112	10,522,515	3.0801	2.54%
2014-08-28	0	3.150	3.140	3.150	3.130	3.300	33,151,000	106,811,000	3.2220	3.026	3.016	3.026	3.007	3.170	34,510,478	3.0950	1.29%
2014-08-27	0	3.110	3.110	3.130	3.100	3.200	8,284,000	25,922,325	3.1292	2.987	2.987	3.007	2.978	3.074	8,623,716	3.0059	-2.20%
2014-08-26	0	3.180	3.180	3.190	3.150	3.260	14,357,000	46,048,500	3.2074	3.055	3.055	3.064	3.026	3.132	14,945,761	3.0810	0.95%
2014-08-25	0	3.150	3.130	3.150	3.100	3.230	6,551,000	20,701,570	3.1601	3.026	3.007	3.026	2.978	3.103	6,819,648	3.0356	-0.94%
2014-08-22	0	3.180	3.150	3.190	3.020	3.240	14,860,000	46,707,890	3.1432	3.055	3.026	3.064	2.901	3.112	15,469,389	3.0194	5.30%
2014-08-21	0	3.020	3.010	3.020	3.010	3.140	12,632,000	38,786,085	3.0705	2.901	2.891	2.901	2.891	3.016	13,150,021	2.9495	-1.63%
2014-08-20	0	3.070	3.050	3.070	3.050	3.120	4,509,000	13,844,960	3.0705	2.949	2.930	2.949	2.930	2.997	4,693,908	2.9496	-1.29%
2014-08-19	0	3.110	3.090	3.110	3.050	3.160	9,511,000	29,542,230	3.1061	2.987	2.968	2.987	2.930	3.036	9,901,033	2.9838	-0.64%
2014-08-18	0	3.130	3.110	3.140	3.050	3.170	14,096,900	44,034,046	3.1237	3.007	2.987	3.016	2.930	3.045	14,674,995	3.0006	1.62%
2014-08-15	0	3.080	3.070	3.080	3.040	3.100	6,923,000	21,314,600	3.0788	2.959	2.949	2.959	2.920	2.978	7,206,903	2.9575	0.00%
2014-08-14	0	3.080	3.080	3.090	3.020	3.110	11,816,000	36,101,140	3.0553	2.959	2.959	2.968	2.901	2.987	12,300,558	2.9349	-0.65%
2014-08-13	0	3.100	3.100	3.110	2.980	3.120	35,273,000	108,783,880	3.0841	2.978	2.978	2.987	2.863	2.997	36,719,498	2.9626	2.31%
2014-08-12	0	3.030	3.020	3.040	2.860	3.030	25,705,000	76,427,410	2.9733	2.911	2.901	2.920	2.747	2.911	26,759,127	2.8561	5.21%
2014-08-11	0	2.880	2.870	2.880	2.800	2.910	19,325,000	55,558,090	2.8749	2.767	2.757	2.767	2.690	2.795	20,117,492	2.7617	4.35%
2014-08-08	0	2.760	2.760	2.770	2.720	2.790	7,419,000	20,436,060	2.7546	2.651	2.651	2.661	2.613	2.680	7,723,243	2.6460	0.36%
2014-08-07	0	2.750	2.760	2.770	2.640	2.760	5,998,000	16,139,690	2.6908	2.642	2.651	2.661	2.536	2.651	6,243,970	2.5848	2.61%
2014-08-06	0	2.680	2.670	2.680	2.640	2.700	3,961,000	10,559,500	2.6659	2.574	2.565	2.574	2.536	2.594	4,123,435	2.5609	0.00%
2014-08-05	0	2.680	2.670	2.690	2.650	2.700	3,554,000	9,533,440	2.6825	2.574	2.565	2.584	2.546	2.594	3,699,745	2.5768	-0.37%
2014-08-04	0	2.690	2.680	2.690	2.590	2.700	5,067,000	13,509,370	2.6661	2.584	2.574	2.584	2.488	2.594	5,274,791	2.5611	0.00%
2014-08-01	0	2.690	2.690	2.710	2.660	2.730	6,682,439	18,013,026	2.6956	2.584	2.584	2.603	2.555	2.622	6,956,477	2.5894	-1.82%
2014-07-31	0	2.740	2.740	2.750	2.680	2.790	12,287,000	33,548,870	2.7304	2.632	2.632	2.642	2.574	2.680	12,790,873	2.6229	-0.36%
2014-07-30	0	2.750	2.740	2.750	2.470	2.760	32,809,000	87,205,035	2.6580	2.642	2.632	2.642	2.373	2.651	34,154,453	2.5533	9.56%
2014-07-29	0	2.510	2.510	2.520	2.490	2.710	41,293,561	106,643,760	2.5826	2.411	2.411	2.421	2.392	2.603	42,986,954	2.4808	-7.38%
2014-07-28	0	2.710	2.690	2.700	2.700	2.900	40,449,000	113,850,340	2.8147	2.603	2.584	2.594	2.594	2.786	42,107,759	2.7038	-7.19%
2014-07-25	0	2.920	2.910	2.920	2.820	2.940	13,679,000	39,424,605	2.8821	2.805	2.795	2.805	2.709	2.824	14,239,957	2.7686	2.10%
2014-07-24	0	2.860	2.860	2.870	2.810	2.870	11,883,000	33,758,080	2.8409	2.747	2.747	2.757	2.699	2.757	12,370,306	2.7290	1.42%
2014-07-23	0	2.820	2.820	2.830	2.810	2.910	10,242,000	29,181,790	2.8492	2.709	2.709	2.719	2.699	2.795	10,662,011	2.7370	-3.09%
2014-07-22	0	2.910	2.900	2.910	2.790	2.950	22,470,000	64,367,730	2.8646	2.795	2.786	2.795	2.680	2.834	23,391,464	2.7518	3.19%
2014-07-21	0	2.820	2.810	2.820	2.800	2.930	18,825,000	53,418,190	2.8376	2.709	2.699	2.709	2.690	2.815	19,596,988	2.7258	-3.42%
2014-07-18	0	2.920	2.920	2.930	2.880	2.940	7,387,000	21,493,330	2.9096	2.805	2.805	2.815	2.767	2.824	7,689,931	2.7950	-0.68%
2014-07-17	0	2.940	2.930	2.940	2.930	3.060	15,392,000	45,804,350	2.9759	2.824	2.815	2.824	2.815	2.939	16,023,205	2.8586	-3.61%
2014-07-16	0	3.050	3.040	3.050	3.030	3.090	10,718,000	32,726,760	3.0534	2.930	2.920	2.930	2.911	2.968	11,157,531	2.9332	-0.65%
2014-07-15	0	3.070	3.070	3.080	2.960	3.110	24,210,000	74,468,150	3.0759	2.949	2.949	2.959	2.843	2.987	25,202,819	2.9548	3.72%
2014-07-14	0	2.960	2.950	2.960	2.940	3.050	9,882,000	29,409,020	2.9760	2.843	2.834	2.843	2.824	2.930	10,287,248	2.8588	-1.33%
2014-07-11	0	3.000	2.990	3.000	2.960	3.060	18,477,000	55,563,350	3.0072	2.882	2.872	2.882	2.843	2.939	19,234,717	2.8887	-2.60%
2014-07-10	0	3.080	3.070	3.080	2.780	3.100	113,444,000	330,241,670	2.9111	2.959	2.949	2.959	2.670	2.978	118,096,186	2.7964	0.00%
2014-07-09	0	3.080	3.070	3.080	3.020	3.180	86,739,000	267,835,660	3.0878	2.959	2.949	2.959	2.901	3.055	90,296,049	2.9662	-4.94%
2014-07-08	0	3.240	3.230	3.240	3.210	3.350	51,876,000	169,736,090	3.2720	3.112	3.103	3.112	3.084	3.218	54,003,365	3.1431	-3.28%
2014-07-07	0	3.350	3.340	3.350	3.130	3.370	107,503,500	350,977,700	3.2648	3.218	3.208	3.218	3.007	3.237	111,912,074	3.1362	4.36%
2014-07-04	0	3.210	3.200	3.210	3.080	3.270	338,869,500	1,069,883,135	3.1572	3.084	3.074	3.084	2.959	3.141	352,766,081	3.0328