Prices and Webb-site Total Returns

Virscend Education Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01565	2016-01-15			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
2025-12-24	0	0.199	0.199	0.206	0.199	0.221	1,271,020	258,215	0.2032	0.199	0.199	0.206	0.199	0.221	1,271,020	0.2032	-0.50%
2025-12-23	0	0.200	0.197	0.202	0.196	0.200	900,000	179,139	0.1990	0.200	0.197	0.202	0.196	0.200	900,000	0.1990	1.52%
2025-12-22	0	0.197	0.195	0.199	0.196	0.206	900,000	180,172	0.2002	0.197	0.195	0.199	0.196	0.206	900,000	0.2002	-4.37%
2025-12-19	0	0.206	0.201	0.206	0.201	0.206	1,460,000	298,571	0.2045	0.206	0.201	0.206	0.201	0.206	1,460,000	0.2045	5.64%
2025-12-18	0	0.195	0.195	0.205	0.194	0.195	48,000	9,328	0.1943	0.195	0.195	0.205	0.194	0.195	48,000	0.1943	0.00%
2025-12-17	0	0.195	0.195	0.205	0.195	0.200	172,000	33,785	0.1964	0.195	0.195	0.205	0.195	0.200	172,000	0.1964	0.00%
2025-12-16	0	0.195	0.195	0.213	0.192	0.215	1,637,000	335,736	0.2051	0.195	0.195	0.213	0.192	0.215	1,637,000	0.2051	-1.02%
2025-12-15	0	0.197	0.195	0.200	-	-	0	0	-	0.197	0.195	0.200	-	-	0	-	0.00%
2025-12-12	0	0.197	0.197	0.200	0.190	0.200	1,229,000	243,375	0.1980	0.197	0.197	0.200	0.190	0.200	1,229,000	0.1980	0.51%
2025-12-11	0	0.196	0.190	0.203	0.191	0.205	348,000	69,321	0.1992	0.196	0.190	0.203	0.191	0.205	348,000	0.1992	-2.00%
2025-12-10	0	0.200	0.198	0.221	-	-	0	0	-	0.200	0.198	0.221	-	-	0	-	0.00%
2025-12-09	0	0.200	0.199	0.202	0.200	0.202	177,000	35,729	0.2019	0.200	0.199	0.202	0.200	0.202	177,000	0.2019	0.00%
2025-12-08	0	0.200	0.200	0.202	0.200	0.203	1,306,000	273,880	0.2097	0.200	0.200	0.202	0.200	0.203	1,306,000	0.2097	-0.99%
2025-12-05	0	0.202	0.201	0.219	0.200	0.222	102,000	21,456	0.2104	0.202	0.201	0.219	0.200	0.222	102,000	0.2104	1.51%
2025-12-04	0	0.199	0.199	0.208	0.199	0.203	494,000	100,270	0.2030	0.199	0.199	0.208	0.199	0.203	494,000	0.2030	-1.00%
2025-12-03	0	0.201	0.201	0.204	0.199	0.204	245,000	49,038	0.2002	0.201	0.201	0.204	0.199	0.204	245,000	0.2002	-0.99%
2025-12-02	0	0.203	0.200	0.203	0.200	0.203	407,000	82,223	0.2020	0.203	0.200	0.203	0.200	0.203	407,000	0.2020	1.00%
2025-12-01	0	0.201	0.197	0.202	0.192	0.201	2,061,000	410,248	0.1991	0.201	0.197	0.202	0.192	0.201	2,061,000	0.1991	2.03%
2025-11-28	0	0.197	0.196	0.197	0.187	0.200	3,259,000	635,438	0.1950	0.197	0.196	0.197	0.187	0.200	3,259,000	0.1950	-4.37%
2025-11-27	0	0.206	0.204	0.206	0.203	0.206	211,000	42,920	0.2034	0.206	0.204	0.206	0.203	0.206	211,000	0.2034	-0.48%
2025-11-26	0	0.207	0.204	0.209	0.202	0.207	257,000	52,082	0.2027	0.207	0.204	0.209	0.202	0.207	257,000	0.2027	0.00%
2025-11-25	0	0.207	0.206	0.208	0.203	0.207	808,000	165,492	0.2048	0.207	0.206	0.208	0.203	0.207	808,000	0.2048	-0.48%
2025-11-24	0	0.208	0.207	0.210	0.207	0.213	2,181,000	458,574	0.2103	0.208	0.207	0.210	0.207	0.213	2,181,000	0.2103	-0.95%
2025-11-21	0	0.210	0.209	0.210	0.207	0.210	1,141,000	238,195	0.2088	0.210	0.209	0.210	0.207	0.210	1,141,000	0.2088	-1.41%
2025-11-20	0	0.213	0.210	0.213	0.210	0.216	48,000	10,164	0.2118	0.213	0.210	0.213	0.210	0.216	48,000	0.2118	1.43%
2025-11-19	0	0.210	0.209	0.218	0.208	0.213	811,000	170,740	0.2105	0.210	0.209	0.218	0.208	0.213	811,000	0.2105	-0.47%
2025-11-18	0	0.211	0.211	0.214	0.209	0.218	980,000	210,168	0.2145	0.211	0.211	0.214	0.209	0.218	980,000	0.2145	-2.76%
2025-11-17	0	0.217	0.213	0.217	0.212	0.220	1,468,000	312,122	0.2126	0.217	0.213	0.217	0.212	0.220	1,468,000	0.2126	1.40%
2025-11-14	0	0.214	0.213	0.216	-	-	0	0	-	0.214	0.213	0.216	-	-	0	-	0.00%
2025-11-13	0	0.214	0.211	0.215	0.210	0.216	1,732,000	367,313	0.2121	0.214	0.211	0.215	0.210	0.216	1,732,000	0.2121	-0.93%
2025-11-12	0	0.216	0.215	0.221	0.216	0.222	1,256,000	274,124	0.2183	0.216	0.215	0.221	0.216	0.222	1,256,000	0.2183	-0.92%
2025-11-11	0	0.218	0.218	0.222	0.216	0.221	178,000	38,779	0.2179	0.218	0.218	0.222	0.216	0.221	178,000	0.2179	-2.24%
2025-11-10	0	0.223	0.223	0.228	0.220	0.235	2,461,000	547,063	0.2223	0.223	0.223	0.228	0.220	0.235	2,461,000	0.2223	0.90%
2025-11-07	0	0.221	0.220	0.224	0.220	0.222	359,000	79,228	0.2207	0.221	0.220	0.224	0.220	0.222	359,000	0.2207	-1.78%
2025-11-06	0	0.225	0.223	0.225	0.227	0.227	5,000	1,135	0.2270	0.225	0.223	0.225	0.227	0.227	5,000	0.2270	1.81%
2025-11-05	0	0.221	0.220	0.224	0.220	0.222	241,000	53,157	0.2206	0.221	0.220	0.224	0.220	0.222	241,000	0.2206	-1.78%
2025-11-04	0	0.225	0.225	0.227	-	-	29,000	6,583	0.2270	0.225	0.225	0.227	-	-	29,000	0.2270	0.00%
2025-11-03	0	0.225	0.225	0.228	0.222	0.231	665,000	150,650	0.2265	0.225	0.225	0.228	0.222	0.231	665,000	0.2265	-0.88%
2025-10-31	0	0.227	0.225	0.227	0.226	0.227	143,000	32,410	0.2266	0.227	0.225	0.227	0.226	0.227	143,000	0.2266	0.89%
2025-10-30	0	0.225	0.225	0.230	0.222	0.230	28,000	6,392	0.2283	0.225	0.225	0.230	0.222	0.230	28,000	0.2283	-2.17%
2025-10-28	0	0.230	0.228	0.233	0.220	0.237	1,605,000	375,960	0.2342	0.230	0.228	0.233	0.220	0.237	1,605,000	0.2342	3.60%
2025-10-27	0	0.222	0.219	0.222	0.219	0.222	1,554,000	342,695	0.2205	0.222	0.219	0.222	0.219	0.222	1,554,000	0.2205	-0.89%
2025-10-24	0	0.224	0.219	0.225	0.220	0.225	8,000	1,765	0.2206	0.224	0.219	0.225	0.220	0.225	8,000	0.2206	0.00%
2025-10-23	0	0.224	0.224	0.225	0.219	0.225	88,000	19,684	0.2237	0.224	0.224	0.225	0.219	0.225	88,000	0.2237	-1.32%
2025-10-22	0	0.227	0.221	0.229	0.219	0.235	207,000	46,960	0.2269	0.227	0.221	0.229	0.219	0.235	207,000	0.2269	-1.73%
2025-10-21	0	0.231	0.222	0.231	0.231	0.231	463,000	110,091	0.2378	0.231	0.222	0.231	0.231	0.231	463,000	0.2378	2.21%
2025-10-20	0	0.226	0.221	0.228	0.221	0.228	2,403,000	542,746	0.2259	0.226	0.221	0.228	0.221	0.228	2,403,000	0.2259	4.63%
2025-10-17	0	0.216	0.215	0.216	0.215	0.221	277,000	59,653	0.2154	0.216	0.215	0.216	0.215	0.221	277,000	0.2154	-1.37%
2025-10-16	0	0.219	0.214	0.219	0.214	0.224	14,000	3,090	0.2207	0.219	0.214	0.219	0.214	0.224	14,000	0.2207	0.92%
2025-10-15	0	0.217	0.215	0.217	0.213	0.221	6,000	1,297	0.2162	0.217	0.215	0.217	0.213	0.221	6,000	0.2162	1.40%
2025-10-14	0	0.214	0.212	0.215	0.212	0.225	1,273,000	275,835	0.2167	0.214	0.212	0.215	0.212	0.225	1,273,000	0.2167	-2.28%
2025-10-13	0	0.219	0.219	0.220	0.213	0.219	61,000	13,022	0.2135	0.219	0.219	0.220	0.213	0.219	61,000	0.2135	2.34%
2025-10-10	0	0.214	0.213	0.222	0.214	0.214	786,000	174,584	0.2221	0.214	0.213	0.222	0.214	0.214	786,000	0.2221	-1.38%
2025-10-09	0	0.217	0.214	0.220	0.213	0.217	2,161,000	474,813	0.2197	0.217	0.214	0.220	0.213	0.217	2,161,000	0.2197	-1.36%
2025-10-08	0	0.220	0.215	0.224	0.214	0.224	1,578,000	356,243	0.2258	0.220	0.215	0.224	0.214	0.224	1,578,000	0.2258	2.80%
2025-10-06	0	0.214	0.214	0.219	0.211	0.222	631,000	138,633	0.2197	0.214	0.214	0.219	0.211	0.222	631,000	0.2197	-2.28%
2025-10-03	0	0.219	0.216	0.219	0.217	0.220	74,000	16,259	0.2197	0.219	0.216	0.219	0.217	0.220	74,000	0.2197	1.86%
2025-10-02	0	0.215	0.215	0.219	0.213	0.214	530,000	113,221	0.2136	0.215	0.215	0.219	0.213	0.214	530,000	0.2136	-0.92%
2025-09-30	0	0.217	0.217	0.219	0.214	0.217	255,000	55,245	0.2166	0.217	0.217	0.219	0.214	0.217	255,000	0.2166	-1.36%
2025-09-29	0	0.220	0.220	0.225	0.210	0.220	175,000	37,606	0.2149	0.220	0.220	0.225	0.210	0.220	175,000	0.2149	1.85%
2025-09-26	0	0.216	0.214	0.219	0.214	0.216	229,000	49,080	0.2143	0.216	0.214	0.219	0.214	0.216	229,000	0.2143	0.00%
2025-09-25	0	0.216	0.215	0.217	0.215	0.217	402,000	86,863	0.2161	0.216	0.215	0.217	0.215	0.217	402,000	0.2161	-0.46%
2025-09-24	0	0.217	0.213	0.217	0.205	0.220	2,168,000	459,445	0.2119	0.217	0.213	0.217	0.205	0.220	2,168,000	0.2119	3.33%
2025-09-23	0	0.210	0.210	0.216	0.209	0.218	1,289,000	273,608	0.2123	0.210	0.210	0.216	0.209	0.218	1,289,000	0.2123	-4.55%
2025-09-22	0	0.220	0.218	0.220	0.218	0.220	125,000	27,380	0.2190	0.220	0.218	0.220	0.218	0.220	125,000	0.2190	-3.93%
2025-09-19	0	0.229	0.219	0.230	0.215	0.229	934,000	203,031	0.2174	0.229	0.219	0.230	0.215	0.229	934,000	0.2174	1.78%
2025-09-18	0	0.225	0.225	0.227	0.225	0.243	1,768,000	409,827	0.2318	0.225	0.225	0.227	0.225	0.243	1,768,000	0.2318	-2.17%
2025-09-17	0	0.230	0.230	0.235	0.220	0.244	3,543,000	822,684	0.2322	0.230	0.230	0.235	0.220	0.244	3,543,000	0.2322	1.77%
2025-09-16	0	0.226	0.220	0.225	0.210	0.230	4,248,000	914,646	0.2153	0.226	0.220	0.225	0.210	0.230	4,248,000	0.2153	6.60%
2025-09-15	0	0.212	0.212	0.219	0.205	0.218	2,723,000	576,690	0.2118	0.212	0.212	0.219	0.205	0.218	2,723,000	0.2118	-3.20%
2025-09-12	0	0.219	0.217	0.219	0.200	0.230	5,926,000	1,230,938	0.2077	0.219	0.217	0.219	0.200	0.230	5,926,000	0.2077	9.50%
2025-09-11	0	0.200	0.200	0.204	0.198	0.200	372,000	74,056	0.1991	0.200	0.200	0.204	0.198	0.200	372,000	0.1991	0.00%
2025-09-10	0	0.200	0.200	0.204	0.196	0.200	188,000	37,317	0.1985	0.200	0.200	0.204	0.196	0.200	188,000	0.1985	0.00%
2025-09-09	0	0.200	0.200	0.203	0.195	0.205	2,276,000	457,937	0.2012	0.200	0.200	0.203	0.195	0.205	2,276,000	0.2012	-0.50%
2025-09-08	0	0.201	0.192	0.201	0.192	0.201	917,000	176,432	0.1924	0.201	0.192	0.201	0.192	0.201	917,000	0.1924	4.69%
2025-09-05	0	0.192	0.191	0.198	0.191	0.198	445,000	87,747	0.1972	0.192	0.191	0.198	0.191	0.198	445,000	0.1972	-2.54%
2025-09-04	0	0.197	0.190	0.198	0.190	0.199	203,000	38,593	0.1901	0.197	0.190	0.198	0.190	0.199	203,000	0.1901	3.14%
2025-09-03	0	0.191	0.190	0.205	0.191	0.191	190,000	36,290	0.1910	0.191	0.190	0.205	0.191	0.191	190,000	0.1910	0.53%
2025-09-02	0	0.190	0.190	0.195	0.188	0.196	581,000	111,609	0.1921	0.190	0.190	0.195	0.188	0.196	581,000	0.1921	-1.55%
2025-09-01	0	0.193	0.193	0.195	-	-	0	0	-	0.193	0.193	0.195	-	-	0	-	0.52%
2025-08-29	0	0.192	0.191	0.192	0.191	0.195	307,000	59,237	0.1930	0.192	0.191	0.192	0.191	0.195	307,000	0.1930	-0.52%
2025-08-28	0	0.193	0.192	0.194	-	-	0	0	-	0.193	0.192	0.194	-	-	0	-	0.00%
2025-08-27	0	0.193	0.192	0.196	0.193	0.195	730,000	141,368	0.1937	0.193	0.192	0.196	0.193	0.195	730,000	0.1937	-1.53%
2025-08-26	0	0.196	0.195	0.199	0.195	0.200	173,000	33,893	0.1959	0.196	0.195	0.199	0.195	0.200	173,000	0.1959	-2.00%
2025-08-25	0	0.200	0.196	0.200	0.200	0.203	4,504,000	901,226	0.2001	0.200	0.196	0.200	0.200	0.203	4,504,000	0.2001	2.04%
2025-08-22	0	0.196	0.195	0.200	0.196	0.200	818,000	163,186	0.1995	0.196	0.195	0.200	0.196	0.200	818,000	0.1995	-2.97%
2025-08-21	0	0.202	0.196	0.203	0.200	0.206	940,000	190,488	0.2026	0.202	0.196	0.203	0.200	0.206	940,000	0.2026	-5.16%
2025-08-20	0	0.213	0.209	0.213	0.204	0.214	312,000	65,757	0.2108	0.213	0.209	0.213	0.204	0.214	312,000	0.2108	9.23%
2025-08-19	0	0.195	0.192	0.211	0.194	0.196	251,000	48,974	0.1951	0.195	0.192	0.211	0.194	0.196	251,000	0.1951	-2.01%
2025-08-18	0	0.199	0.196	0.199	0.197	0.202	1,457,000	291,584	0.2001	0.199	0.196	0.199	0.197	0.202	1,457,000	0.2001	1.02%
2025-08-15	0	0.197	0.193	0.198	0.190	0.197	571,000	109,470	0.1917	0.197	0.193	0.198	0.190	0.197	571,000	0.1917	0.51%
2025-08-14	0	0.196	0.192	0.198	0.190	0.196	2,929,000	560,189	0.1913	0.196	0.192	0.198	0.190	0.196	2,929,000	0.1913	-1.51%
2025-08-13	0	0.199	0.198	0.199	0.193	0.199	1,008,000	198,553	0.1970	0.199	0.198	0.199	0.193	0.199	1,008,000	0.1970	3.11%
2025-08-12	0	0.193	0.193	0.200	0.193	0.196	257,000	49,678	0.1933	0.193	0.193	0.200	0.193	0.196	257,000	0.1933	-1.53%
2025-08-11	0	0.196	0.193	0.200	-	-	0	0	-	0.196	0.193	0.200	-	-	0	-	0.00%
2025-08-08	0	0.196	0.196	0.199	0.190	0.200	287,000	55,417	0.1931	0.196	0.196	0.199	0.190	0.200	287,000	0.1931	-1.51%
2025-08-07	0	0.199	0.192	0.200	0.186	0.199	1,755,000	333,098	0.1898	0.199	0.192	0.200	0.186	0.199	1,755,000	0.1898	4.74%
2025-08-06	0	0.190	0.188	0.192	0.189	0.202	5,376,000	1,048,316	0.1950	0.190	0.188	0.192	0.189	0.202	5,376,000	0.1950	-5.47%
2025-08-05	0	0.201	0.201	0.212	0.200	0.222	3,909,000	827,951	0.2118	0.201	0.201	0.212	0.200	0.222	3,909,000	0.2118	-9.87%
2025-08-04	0	0.223	0.216	0.220	0.218	0.227	5,239,000	1,165,518	0.2225	0.223	0.216	0.220	0.218	0.227	5,239,000	0.2225	-2.19%
2025-08-01	0	0.228	0.227	0.230	0.228	0.230	31,000	7,128	0.2299	0.228	0.227	0.230	0.228	0.230	31,000	0.2299	-0.87%
2025-07-31	0	0.230	0.230	0.237	0.230	0.230	62,000	14,260	0.2300	0.230	0.230	0.237	0.230	0.230	62,000	0.2300	0.44%
2025-07-30	0	0.229	0.229	0.237	0.228	0.237	186,000	43,263	0.2326	0.229	0.229	0.237	0.228	0.237	186,000	0.2326	0.44%
2025-07-29	0	0.228	0.228	0.237	0.228	0.239	740,000	176,060	0.2379	0.228	0.228	0.237	0.228	0.239	740,000	0.2379	-0.44%
2025-07-28	0	0.229	0.229	0.239	0.229	0.233	44,000	10,196	0.2317	0.229	0.229	0.239	0.229	0.233	44,000	0.2317	-1.72%
2025-07-25	0	0.233	0.233	0.240	0.229	0.233	229,000	53,033	0.2316	0.233	0.233	0.240	0.229	0.233	229,000	0.2316	-2.92%
2025-07-24	0	0.240	0.235	0.240	0.221	0.240	1,628,000	367,801	0.2259	0.240	0.235	0.240	0.221	0.240	1,628,000	0.2259	5.73%
2025-07-23	0	0.227	0.227	0.232	0.225	0.230	169,000	38,372	0.2271	0.227	0.227	0.232	0.225	0.230	169,000	0.2271	1.34%
2025-07-22	0	0.224	0.224	0.244	0.224	0.224	5,000	1,120	0.2240	0.224	0.224	0.244	0.224	0.224	5,000	0.2240	-0.88%
2025-07-21	0	0.226	0.226	0.236	0.225	0.230	5,000	1,137	0.2274	0.226	0.226	0.236	0.225	0.230	5,000	0.2274	-5.83%
2025-07-18	0	0.240	0.240	0.245	0.236	0.240	1,028,000	246,440	0.2397	0.240	0.240	0.245	0.236	0.240	1,028,000	0.2397	-0.41%
2025-07-17	0	0.241	0.240	0.241	0.241	0.241	1,013,000	244,133	0.2410	0.241	0.240	0.241	0.241	0.241	1,013,000	0.2410	0.00%
2025-07-16	0	0.241	0.224	0.244	-	-	0	0	-	0.241	0.224	0.244	-	-	0	-	0.00%
2025-07-15	0	0.241	0.240	0.244	-	-	0	0	-	0.241	0.240	0.244	-	-	0	-	0.00%
2025-07-14	0	0.241	0.241	0.245	0.240	0.245	980,000	237,827	0.2427	0.241	0.241	0.245	0.240	0.245	980,000	0.2427	0.42%
2025-07-11	0	0.240	0.233	0.241	0.227	0.240	488,000	116,785	0.2393	0.240	0.233	0.241	0.227	0.240	488,000	0.2393	1.27%
2025-07-10	0	0.237	0.229	0.235	0.226	0.238	965,000	225,954	0.2341	0.237	0.229	0.235	0.226	0.238	965,000	0.2341	4.87%
2025-07-09	0	0.226	0.226	0.238	0.223	0.240	439,000	99,507	0.2267	0.226	0.226	0.238	0.223	0.240	439,000	0.2267	0.44%
2025-07-08	0	0.225	0.217	0.225	0.217	0.225	242,000	53,242	0.2200	0.225	0.217	0.225	0.217	0.225	242,000	0.2200	2.27%
2025-07-07	0	0.220	0.220	0.230	0.220	0.222	253,000	56,008	0.2214	0.220	0.220	0.230	0.220	0.222	253,000	0.2214	-0.90%
2025-07-04	0	0.222	0.222	0.241	-	-	0	0	-	0.222	0.222	0.241	-	-	0	-	0.00%
2025-07-03	0	0.222	0.222	0.239	0.222	0.222	6,000	1,332	0.2220	0.222	0.222	0.239	0.222	0.222	6,000	0.2220	-0.89%
2025-07-02	0	0.224	0.224	0.241	0.221	0.240	5,000	1,165	0.2330	0.224	0.224	0.241	0.221	0.240	5,000	0.2330	-4.27%
2025-06-30	0	0.234	0.234	0.240	0.224	0.241	610,000	144,373	0.2367	0.234	0.234	0.240	0.224	0.241	610,000	0.2367	4.46%
2025-06-27	0	0.224	0.224	0.241	0.224	0.232	11,000	2,544	0.2313	0.224	0.224	0.241	0.224	0.232	11,000	0.2313	-3.45%
2025-06-26	0	0.232	0.231	0.240	0.220	0.242	498,000	114,931	0.2308	0.232	0.231	0.240	0.220	0.242	498,000	0.2308	2.65%
2025-06-25	0	0.226	0.226	0.237	0.219	0.232	335,000	74,797	0.2233	0.226	0.226	0.237	0.219	0.232	335,000	0.2233	2.73%
2025-06-24	0	0.220	0.220	0.234	0.220	0.241	301,000	71,780	0.2385	0.220	0.220	0.234	0.220	0.241	301,000	0.2385	-1.35%
2025-06-23	0	0.223	0.223	0.243	0.223	0.224	276,000	61,822	0.2240	0.223	0.223	0.243	0.223	0.224	276,000	0.2240	-1.33%
2025-06-20	0	0.226	0.226	0.238	0.220	0.236	101,000	23,820	0.2358	0.226	0.226	0.238	0.220	0.236	101,000	0.2358	-5.04%
2025-06-19	0	0.238	0.219	0.238	0.216	0.238	16,000	3,770	0.2356	0.238	0.219	0.238	0.216	0.238	16,000	0.2356	1.71%
2025-06-18	0	0.234	0.221	0.241	0.218	0.248	227,000	54,446	0.2399	0.234	0.221	0.241	0.218	0.248	227,000	0.2399	5.41%
2025-06-17	0	0.222	0.220	0.231	0.222	0.231	14,000	3,198	0.2284	0.222	0.220	0.231	0.222	0.231	14,000	0.2284	-3.90%
2025-06-16	0	0.231	0.230	0.243	0.231	0.231	102,000	23,562	0.2310	0.231	0.230	0.243	0.231	0.231	102,000	0.2310	2.21%
2025-06-13	0	0.226	0.226	0.238	0.223	0.224	87,000	19,488	0.2240	0.226	0.226	0.238	0.223	0.224	87,000	0.2240	-4.24%
2025-06-12	0	0.236	0.225	0.237	0.236	0.239	86,000	20,376	0.2369	0.236	0.225	0.237	0.236	0.239	86,000	0.2369	-0.84%
2025-06-11	0	0.238	0.230	0.238	0.221	0.238	1,088,000	255,752	0.2351	0.238	0.230	0.238	0.221	0.238	1,088,000	0.2351	-1.24%
2025-06-10	0	0.241	0.230	0.255	-	-	0	0	-	0.241	0.230	0.255	-	-	0	-	0.00%
2025-06-09	0	0.241	0.232	0.241	0.231	0.246	209,000	48,486	0.2320	0.241	0.232	0.241	0.231	0.246	209,000	0.2320	-2.03%
2025-06-06	0	0.246	0.234	0.248	0.231	0.246	102,000	23,777	0.2331	0.246	0.234	0.248	0.231	0.246	102,000	0.2331	-0.81%
2025-06-05	0	0.248	0.234	0.248	0.232	0.248	74,000	17,368	0.2347	0.248	0.234	0.248	0.232	0.248	74,000	0.2347	-0.40%
2025-06-04	0	0.249	0.230	0.249	0.230	0.275	1,571,000	408,589	0.2601	0.249	0.230	0.249	0.230	0.275	1,571,000	0.2601	3.75%
2025-06-03	0	0.240	0.235	0.240	0.235	0.240	377,000	89,278	0.2368	0.240	0.235	0.240	0.235	0.240	377,000	0.2368	8.60%
2025-06-02	0	0.221	0.221	0.236	0.214	0.247	139,000	33,989	0.2445	0.221	0.221	0.236	0.214	0.247	139,000	0.2445	-9.43%
2025-05-30	0	0.244	0.215	0.243	0.230	0.255	201,000	47,735	0.2375	0.244	0.215	0.243	0.230	0.255	201,000	0.2375	5.17%
2025-05-29	0	0.232	0.232	0.245	0.221	0.248	4,000	964	0.2410	0.232	0.232	0.245	0.221	0.248	4,000	0.2410	-3.33%
2025-05-28	0	0.240	0.220	0.230	0.212	0.246	5,000	1,168	0.2336	0.240	0.220	0.230	0.212	0.246	5,000	0.2336	9.09%
2025-05-27	0	0.220	0.220	0.229	0.209	0.230	41,000	9,182	0.2240	0.220	0.220	0.229	0.209	0.230	41,000	0.2240	3.29%
2025-05-26	0	0.213	0.212	0.238	0.213	0.228	20,000	4,530	0.2265	0.213	0.212	0.238	0.213	0.228	20,000	0.2265	-6.99%
2025-05-23	0	0.229	0.215	0.229	0.206	0.229	274,000	58,403	0.2131	0.229	0.215	0.229	0.206	0.229	274,000	0.2131	7.51%
2025-05-22	0	0.213	0.213	0.220	0.213	0.250	2,219,000	475,254	0.2142	0.213	0.213	0.220	0.213	0.250	2,219,000	0.2142	-10.13%
2025-05-21	0	0.237	0.218	0.237	0.218	0.237	518,000	114,150	0.2204	0.237	0.218	0.237	0.218	0.237	518,000	0.2204	3.04%
2025-05-20	0	0.230	0.212	0.230	0.214	0.236	371,000	84,191	0.2269	0.230	0.212	0.230	0.214	0.236	371,000	0.2269	6.48%
2025-05-19	0	0.216	0.216	0.224	0.204	0.219	307,000	66,524	0.2167	0.216	0.216	0.224	0.204	0.219	307,000	0.2167	1.41%
2025-05-16	0	0.213	0.213	0.225	0.208	0.218	128,000	27,847	0.2176	0.213	0.213	0.225	0.208	0.218	128,000	0.2176	-0.47%
2025-05-15	0	0.214	0.214	0.219	0.211	0.220	93,000	20,204	0.2172	0.214	0.214	0.219	0.211	0.220	93,000	0.2172	-2.73%
2025-05-14	0	0.220	0.217	0.220	0.215	0.220	548,000	119,467	0.2180	0.220	0.217	0.220	0.215	0.220	548,000	0.2180	1.85%
2025-05-13	0	0.216	0.216	0.229	0.215	0.250	7,669,000	1,666,389	0.2173	0.216	0.216	0.229	0.215	0.250	7,669,000	0.2173	-12.55%
2025-05-12	0	0.255	0.241	0.255	0.234	0.260	611,000	146,647	0.2400	0.247	0.233	0.247	0.227	0.252	630,789	0.2325	-1.92%
2025-05-09	0	0.260	0.238	0.260	0.236	0.265	661,000	157,956	0.2390	0.252	0.231	0.252	0.229	0.257	682,409	0.2315	11.11%
2025-05-08	0	0.234	0.230	0.255	0.231	0.240	32,000	7,596	0.2374	0.227	0.223	0.247	0.224	0.232	33,036	0.2299	-2.50%
2025-05-07	0	0.240	0.240	0.265	0.240	0.250	398,001	99,176	0.2492	0.232	0.232	0.257	0.232	0.242	410,892	0.2414	1.27%
2025-05-06	0	0.237	0.230	0.237	0.225	0.237	924,000	217,280	0.2352	0.230	0.223	0.230	0.218	0.230	953,927	0.2278	5.80%
2025-05-02	0	0.224	0.224	0.233	0.223	0.239	34,000	8,062	0.2371	0.217	0.217	0.226	0.216	0.232	35,101	0.2297	0.90%
2025-04-30	0	0.222	0.222	0.227	0.222	0.230	6,358,000	1,412,148	0.2221	0.215	0.215	0.220	0.215	0.223	6,563,927	0.2151	-0.89%
2025-04-29	0	0.224	0.213	0.229	0.209	0.227	318,000	69,047	0.2171	0.217	0.206	0.222	0.202	0.220	328,300	0.2103	7.18%
2025-04-28	0	0.209	0.203	0.209	0.203	0.223	6,498,000	1,350,374	0.2078	0.202	0.197	0.202	0.197	0.216	6,708,462	0.2013	-0.48%
2025-04-25	0	0.210	0.216	0.228	0.210	0.219	1,064,000	224,936	0.2114	0.203	0.209	0.221	0.203	0.212	1,098,462	0.2048	-0.47%
2025-04-24	0	0.211	0.211	0.220	0.205	0.219	68,000	14,796	0.2176	0.204	0.204	0.213	0.199	0.212	70,202	0.2108	-3.65%
2025-04-23	0	0.219	0.207	0.219	0.204	0.220	70,000	14,702	0.2100	0.212	0.201	0.212	0.198	0.213	72,267	0.2034	8.42%
2025-04-22	0	0.202	0.202	0.217	0.195	0.218	6,147,000	1,240,534	0.2018	0.196	0.196	0.210	0.189	0.211	6,346,093	0.1955	-7.34%
2025-04-17	0	0.218	0.204	0.218	0.204	0.218	28,000	5,754	0.2055	0.211	0.198	0.211	0.198	0.211	28,907	0.1991	3.32%
2025-04-16	0	0.211	0.205	0.218	0.206	0.211	307,000	63,852	0.2080	0.204	0.199	0.211	0.200	0.204	316,943	0.2015	0.00%
2025-04-15	0	0.211	0.210	0.218	0.210	0.218	828,000	174,877	0.2112	0.204	0.203	0.211	0.203	0.211	854,818	0.2046	-3.21%
2025-04-14	0	0.218	0.210	0.222	0.202	0.218	495,000	107,436	0.2170	0.211	0.203	0.215	0.196	0.211	511,032	0.2102	1.40%
2025-04-11	0	0.215	0.203	0.215	0.207	0.215	547,000	113,590	0.2077	0.208	0.197	0.208	0.201	0.208	564,717	0.2011	3.37%
2025-04-10	0	0.208	0.208	0.210	0.206	0.209	316,000	65,220	0.2064	0.201	0.201	0.203	0.200	0.202	326,235	0.1999	-2.35%
2025-04-09	0	0.213	0.196	0.218	0.195	0.213	3,826,000	755,873	0.1976	0.206	0.190	0.211	0.189	0.206	3,949,919	0.1914	6.50%
2025-04-08	0	0.200	0.196	0.200	0.194	0.200	2,676,000	523,032	0.1955	0.194	0.190	0.194	0.188	0.194	2,762,672	0.1893	2.04%
2025-04-07	0	0.196	0.196	0.219	0.186	0.220	1,431,000	284,721	0.1990	0.190	0.190	0.212	0.180	0.213	1,477,348	0.1927	-9.68%
2025-04-03	0	0.217	0.208	0.218	0.206	0.218	305,000	66,234	0.2172	0.210	0.201	0.211	0.200	0.211	314,879	0.2103	5.34%
2025-04-02	0	0.206	0.206	0.220	0.201	0.206	145,000	29,472	0.2033	0.200	0.200	0.213	0.195	0.200	149,696	0.1969	0.00%
2025-04-01	0	0.206	0.206	0.209	0.204	0.210	458,000	95,762	0.2091	0.200	0.200	0.202	0.198	0.203	472,834	0.2025	-1.44%
2025-03-31	0	0.209	0.209	0.220	0.200	0.213	2,621,000	550,771	0.2101	0.202	0.202	0.213	0.194	0.206	2,705,891	0.2035	0.00%
2025-03-28	0	0.209	0.209	0.225	0.209	0.210	1,094,000	228,941	0.2093	0.202	0.202	0.218	0.202	0.203	1,129,433	0.2027	-1.42%
2025-03-27	0	0.212	0.212	0.218	0.212	0.218	737,000	157,571	0.2138	0.205	0.205	0.211	0.205	0.211	760,870	0.2071	-1.40%
2025-03-26	0	0.215	0.214	0.230	0.212	0.229	160,000	34,228	0.2139	0.208	0.207	0.223	0.205	0.222	165,182	0.2072	-1.83%
2025-03-25	0	0.219	0.219	0.223	0.219	0.223	1,372,000	303,125	0.2209	0.212	0.212	0.216	0.212	0.216	1,416,437	0.2140	-1.79%
2025-03-24	0	0.223	0.212	0.223	0.220	0.223	785,000	173,809	0.2214	0.216	0.205	0.216	0.213	0.216	810,425	0.2145	0.45%
2025-03-21	0	0.222	0.220	0.222	0.219	0.222	1,145,000	251,599	0.2197	0.215	0.213	0.215	0.212	0.215	1,182,085	0.2128	0.45%
2025-03-20	0	0.221	0.213	0.221	0.210	0.227	1,444,000	318,788	0.2208	0.214	0.206	0.214	0.203	0.220	1,490,769	0.2138	-2.64%
2025-03-19	0	0.227	0.220	0.227	0.210	0.229	510,000	109,435	0.2146	0.220	0.213	0.220	0.203	0.222	526,518	0.2078	2.71%
2025-03-18	0	0.221	0.214	0.222	0.214	0.223	662,000	143,151	0.2162	0.214	0.207	0.215	0.207	0.216	683,441	0.2095	3.76%
2025-03-17	0	0.213	0.213	0.220	0.212	0.220	737,000	159,452	0.2164	0.206	0.206	0.213	0.205	0.213	760,870	0.2096	0.95%
2025-03-14	0	0.211	0.211	0.212	0.202	0.211	1,247,000	262,881	0.2108	0.204	0.204	0.205	0.196	0.204	1,287,389	0.2042	0.48%
2025-03-13	0	0.210	0.207	0.210	0.206	0.210	1,602,000	331,011	0.2066	0.203	0.201	0.203	0.200	0.203	1,653,887	0.2001	1.94%
2025-03-12	0	0.206	0.202	0.207	0.200	0.207	1,260,000	256,833	0.2038	0.200	0.196	0.201	0.194	0.201	1,300,810	0.1974	0.00%
2025-03-11	0	0.206	0.201	0.206	0.197	0.206	1,059,000	213,140	0.2013	0.200	0.195	0.200	0.191	0.200	1,093,300	0.1950	2.49%
2025-03-10	0	0.201	0.199	0.201	0.184	0.201	4,236,000	839,605	0.1982	0.195	0.193	0.195	0.178	0.195	4,373,198	0.1920	12.29%
2025-03-07	0	0.179	0.179	0.183	0.170	0.187	1,565,000	279,713	0.1787	0.173	0.173	0.177	0.165	0.181	1,615,688	0.1731	-4.79%
2025-03-06	0	0.188	0.188	0.195	0.188	0.196	567,000	110,591	0.1950	0.182	0.182	0.189	0.182	0.190	585,364	0.1889	1.08%
2025-03-05	0	0.186	0.185	0.190	0.186	0.191	809,000	153,689	0.1900	0.180	0.179	0.184	0.180	0.185	835,202	0.1840	-2.11%
2025-03-04	0	0.190	0.190	0.200	0.185	0.190	621,000	115,485	0.1860	0.184	0.184	0.194	0.179	0.184	641,113	0.1801	0.00%
2025-03-03	0	0.190	0.190	0.198	0.190	0.190	21,000	3,990	0.1900	0.184	0.184	0.192	0.184	0.184	21,680	0.1840	2.70%
2025-02-28	0	0.185	0.185	0.210	0.185	0.189	1,407,000	263,140	0.1870	0.179	0.179	0.203	0.179	0.183	1,452,571	0.1812	-2.12%
2025-02-27	0	0.189	0.189	0.196	0.188	0.199	578,000	111,664	0.1932	0.183	0.183	0.190	0.182	0.193	596,721	0.1871	-5.03%
2025-02-26	0	0.199	0.198	0.200	0.199	0.202	233,000	47,014	0.2018	0.193	0.192	0.194	0.193	0.196	240,547	0.1954	-2.45%
2025-02-25	0	0.204	0.204	0.230	0.192	0.238	108,000	22,754	0.2107	0.198	0.198	0.223	0.186	0.231	111,498	0.2041	-6.85%
2025-02-24	0	0.219	0.218	0.219	0.187	0.219	154,000	32,344	0.2100	0.212	0.211	0.212	0.181	0.212	158,988	0.2034	6.31%
2025-02-21	0	0.206	0.206	0.228	0.204	0.240	438,000	95,437	0.2179	0.200	0.200	0.221	0.198	0.232	452,186	0.2111	0.00%
2025-02-20	0	0.206	0.205	0.206	0.198	0.220	168,000	34,039	0.2026	0.200	0.199	0.200	0.192	0.213	173,441	0.1963	4.57%
2025-02-19	0	0.197	0.186	0.198	0.190	0.197	705,000	134,755	0.1911	0.191	0.180	0.192	0.184	0.191	727,834	0.1851	3.14%
2025-02-18	0	0.191	0.191	0.200	0.185	0.193	1,107,000	210,943	0.1906	0.185	0.185	0.194	0.179	0.187	1,142,854	0.1846	2.69%
2025-02-17	0	0.186	0.186	0.194	0.185	0.193	870,000	163,366	0.1878	0.180	0.180	0.188	0.179	0.187	898,178	0.1819	-4.12%
2025-02-14	0	0.194	0.190	0.194	0.195	0.200	854,000	167,047	0.1956	0.188	0.184	0.188	0.189	0.194	881,660	0.1895	0.52%
2025-02-13	0	0.193	0.193	0.196	0.190	0.198	759,000	147,661	0.1945	0.187	0.187	0.190	0.184	0.192	783,583	0.1884	-2.53%
2025-02-12	0	0.198	0.196	0.198	0.196	0.200	130,000	25,968	0.1998	0.192	0.190	0.192	0.190	0.194	134,211	0.1935	-0.50%
2025-02-11	0	0.199	0.199	0.201	0.199	0.201	163,000	32,598	0.2000	0.193	0.193	0.195	0.193	0.195	168,279	0.1937	-1.00%
2025-02-10	0	0.201	0.201	0.205	0.200	0.205	334,000	67,748	0.2028	0.195	0.195	0.199	0.194	0.199	344,818	0.1965	0.50%
2025-02-07	0	0.200	0.200	0.202	0.192	0.200	84,000	16,316	0.1942	0.194	0.194	0.196	0.186	0.194	86,721	0.1881	4.17%
2025-02-06	0	0.192	0.182	0.192	0.190	0.192	248,000	47,130	0.1900	0.186	0.176	0.186	0.184	0.186	256,032	0.1841	0.00%
2025-02-05	0	0.192	0.192	0.193	0.185	0.192	144,000	27,641	0.1920	0.186	0.186	0.187	0.179	0.186	148,664	0.1859	0.00%
2025-02-04	0	0.192	0.186	0.193	0.186	0.193	645,000	123,138	0.1909	0.186	0.180	0.187	0.180	0.187	665,891	0.1849	3.23%
2025-02-03	0	0.186	0.186	0.193	0.185	0.193	31,000	5,975	0.1927	0.180	0.180	0.187	0.179	0.187	32,004	0.1867	-3.63%
2025-01-28	0	0.193	0.183	0.200	-	-	0	0	-	0.187	0.177	0.194	-	-	0	-	0.00%
2025-01-27	0	0.193	0.187	0.193	-	-	0	0	-	0.187	0.181	0.187	-	-	0	-	-0.52%
2025-01-24	0	0.194	0.194	0.209	0.194	0.194	11,000	2,134	0.1940	0.188	0.188	0.202	0.188	0.188	11,356	0.1879	-7.62%
2025-01-23	0	0.210	0.190	0.210	0.210	0.210	159,000	33,373	0.2099	0.203	0.184	0.203	0.203	0.203	164,150	0.2033	1.94%
2025-01-22	0	0.206	0.198	0.210	0.206	0.210	345,000	72,366	0.2098	0.200	0.192	0.203	0.200	0.203	356,174	0.2032	-1.90%
2025-01-21	0	0.210	0.210	0.214	0.206	0.210	345,000	72,050	0.2088	0.203	0.203	0.207	0.200	0.203	356,174	0.2023	-0.71%
2025-01-20	0	0.219	0.200	0.219	0.198	0.221	117,000	24,526	0.2096	0.205	0.187	0.205	0.185	0.207	125,073	0.1961	9.50%
2025-01-17	0	0.200	0.200	0.222	0.195	0.201	425,000	84,112	0.1979	0.187	0.187	0.208	0.182	0.188	454,324	0.1851	-1.48%
2025-01-16	0	0.203	0.200	0.203	0.198	0.205	1,099,000	219,858	0.2001	0.190	0.187	0.190	0.185	0.192	1,174,829	0.1871	2.53%
2025-01-15	0	0.198	0.192	0.220	0.198	0.200	333,000	66,026	0.1983	0.185	0.180	0.206	0.185	0.187	355,976	0.1855	-1.00%
2025-01-14	0	0.200	0.199	0.200	0.199	0.201	1,293,000	258,419	0.1999	0.187	0.186	0.187	0.186	0.188	1,382,215	0.1870	0.00%
2025-01-13	0	0.200	0.190	0.200	0.190	0.201	962,000	191,997	0.1996	0.187	0.178	0.187	0.178	0.188	1,028,376	0.1867	7.53%
2025-01-10	0	0.186	0.185	0.190	0.185	0.192	1,347,000	254,940	0.1893	0.174	0.173	0.178	0.173	0.180	1,439,941	0.1770	-3.12%
2025-01-09	0	0.192	0.192	0.193	0.192	0.192	4,000	768	0.1920	0.180	0.180	0.181	0.180	0.180	4,276	0.1796	1.05%
2025-01-08	0	0.190	0.184	0.190	0.182	0.191	519,000	98,777	0.1903	0.178	0.172	0.178	0.170	0.179	554,810	0.1780	-1.04%
2025-01-07	0	0.192	0.190	0.192	0.190	0.192	326,000	62,331	0.1912	0.180	0.178	0.180	0.178	0.180	348,493	0.1789	0.00%
2025-01-06	0	0.192	0.183	0.193	0.182	0.200	264,000	50,831	0.1925	0.180	0.171	0.181	0.170	0.187	282,216	0.1801	4.92%
2025-01-03	0	0.183	0.182	0.200	0.183	0.185	139,000	25,671	0.1847	0.171	0.170	0.187	0.171	0.173	148,591	0.1728	-1.08%
2025-01-02	0	0.185	0.185	0.200	0.185	0.185	50,000	9,250	0.1850	0.173	0.173	0.187	0.173	0.173	53,450	0.1731	0.00%
2024-12-31	0	0.185	0.185	0.189	0.185	0.185	48,000	8,889	0.1852	0.173	0.173	0.177	0.173	0.173	51,312	0.1732	-1.07%
2024-12-30	0	0.187	0.181	0.187	0.180	0.189	195,000	36,766	0.1885	0.175	0.169	0.175	0.168	0.177	208,455	0.1764	1.08%
2024-12-27	0	0.185	0.185	0.194	0.185	0.195	51,000	9,495	0.1862	0.173	0.173	0.181	0.173	0.182	54,519	0.1742	1.65%
2024-12-24	0	0.182	0.182	0.195	0.181	0.181	324,000	58,644	0.1810	0.170	0.170	0.182	0.169	0.169	346,355	0.1693	0.55%
2024-12-23	0	0.181	0.181	0.188	0.180	0.182	251,000	45,483	0.1812	0.169	0.169	0.176	0.168	0.170	268,319	0.1695	-1.09%
2024-12-20	0	0.183	0.183	0.194	0.183	0.183	9,000	1,647	0.1830	0.171	0.171	0.181	0.171	0.171	9,621	0.1712	0.00%
2024-12-19	0	0.183	0.191	0.192	0.181	0.183	159,000	28,966	0.1822	0.171	0.179	0.180	0.169	0.171	169,971	0.1704	-1.08%
2024-12-18	0	0.185	0.185	0.193	0.182	0.190	63,000	11,962	0.1899	0.173	0.173	0.181	0.170	0.178	67,347	0.1776	-4.64%
2024-12-17	0	0.194	0.182	0.194	0.194	0.197	13,000	2,527	0.1944	0.181	0.170	0.181	0.181	0.184	13,897	0.1818	-1.52%
2024-12-16	0	0.197	0.181	0.199	0.180	0.197	408,000	74,527	0.1827	0.184	0.169	0.186	0.168	0.184	436,151	0.1709	0.00%
2024-12-13	0	0.197	0.182	0.197	-	-	0	0	-	0.184	0.170	0.184	-	-	0	-	-1.50%
2024-12-12	0	0.200	0.182	0.200	-	-	0	0	-	0.187	0.170	0.187	-	-	0	-	-0.50%
2024-12-11	0	0.201	0.190	0.201	0.180	0.206	726,000	131,662	0.1814	0.188	0.178	0.188	0.168	0.193	776,093	0.1696	5.79%
2024-12-10	0	0.190	0.190	0.195	0.183	0.195	1,580,000	290,845	0.1841	0.178	0.178	0.182	0.171	0.182	1,689,017	0.1722	2.70%
2024-12-09	0	0.185	0.185	0.190	0.184	0.190	85,000	15,913	0.1872	0.173	0.173	0.178	0.172	0.178	90,865	0.1751	0.00%
2024-12-06	0	0.185	0.184	0.185	0.180	0.185	581,000	106,463	0.1832	0.173	0.172	0.173	0.168	0.173	621,088	0.1714	2.78%
2024-12-05	0	0.180	0.180	0.186	0.180	0.188	293,000	53,379	0.1822	0.168	0.168	0.174	0.168	0.176	313,216	0.1704	-4.26%
2024-12-04	0	0.188	0.186	0.191	0.186	0.188	516,000	96,778	0.1876	0.176	0.174	0.179	0.174	0.176	551,603	0.1754	-1.05%
2024-12-03	0	0.190	0.189	0.190	0.190	0.195	260,000	49,464	0.1902	0.178	0.177	0.178	0.178	0.182	277,940	0.1780	-2.56%
2024-12-02	0	0.195	0.195	0.199	0.195	0.210	245,000	49,074	0.2003	0.182	0.182	0.186	0.182	0.196	261,905	0.1874	-0.51%
2024-11-29	0	0.196	0.190	0.200	0.189	0.205	1,378,000	273,974	0.1988	0.183	0.178	0.187	0.177	0.192	1,473,080	0.1860	-1.51%
2024-11-28	0	0.199	0.191	0.200	-	-	0	0	-	0.186	0.179	0.187	-	-	0	-	0.00%
2024-11-27	0	0.199	0.191	0.199	0.190	0.200	502,000	97,093	0.1934	0.186	0.179	0.186	0.178	0.187	536,637	0.1809	1.53%
2024-11-26	0	0.196	0.196	0.199	0.193	0.199	774,000	153,183	0.1979	0.183	0.183	0.186	0.181	0.186	827,405	0.1851	-1.51%
2024-11-25	0	0.199	0.192	0.201	0.191	0.206	567,000	112,843	0.1990	0.186	0.180	0.188	0.179	0.193	606,122	0.1862	0.00%
2024-11-22	0	0.199	0.192	0.205	0.191	0.206	1,653,000	337,536	0.2042	0.186	0.180	0.192	0.179	0.193	1,767,054	0.1910	-0.50%
2024-11-21	0	0.200	0.198	0.211	0.200	0.215	662,000	134,126	0.2026	0.187	0.185	0.197	0.187	0.201	707,677	0.1895	0.00%
2024-11-20	0	0.200	0.200	0.207	0.197	0.208	1,138,000	232,408	0.2042	0.187	0.187	0.194	0.184	0.195	1,216,520	0.1910	-2.44%
2024-11-19	0	0.205	0.205	0.220	0.202	0.202	3,000	606	0.2020	0.192	0.192	0.206	0.189	0.189	3,207	0.1890	-0.49%
2024-11-18	0	0.206	0.202	0.213	0.202	0.215	319,000	67,080	0.2103	0.193	0.189	0.199	0.189	0.201	341,010	0.1967	-4.19%
2024-11-15	0	0.215	0.210	0.216	0.210	0.215	63,000	13,334	0.2117	0.201	0.196	0.202	0.196	0.201	67,347	0.1980	4.37%
2024-11-14	0	0.206	0.206	0.220	0.205	0.207	323,000	66,749	0.2067	0.193	0.193	0.206	0.192	0.194	345,286	0.1933	-5.07%
2024-11-13	0	0.217	0.210	0.239	-	-	0	0	-	0.203	0.196	0.224	-	-	0	-	0.00%
2024-11-12	0	0.217	0.213	0.230	0.202	0.249	164,000	36,252	0.2210	0.203	0.199	0.215	0.189	0.233	175,316	0.2068	-1.36%
2024-11-11	0	0.220	0.210	0.221	0.202	0.220	478,000	100,774	0.2108	0.206	0.196	0.207	0.189	0.206	510,981	0.1972	4.76%
2024-11-08	0	0.210	0.207	0.211	0.211	0.220	275,000	59,492	0.2163	0.196	0.194	0.197	0.197	0.206	293,975	0.2024	-4.55%
2024-11-07	0	0.220	0.215	0.226	0.215	0.231	1,151,000	255,087	0.2216	0.206	0.201	0.211	0.201	0.216	1,230,417	0.2073	-4.35%
2024-11-06	0	0.230	0.220	0.246	-	-	0	0	-	0.215	0.206	0.230	-	-	0	-	0.00%
2024-11-05	0	0.230	0.215	0.240	0.220	0.230	30,000	6,800	0.2267	0.215	0.201	0.225	0.206	0.215	32,070	0.2120	1.77%
2024-11-04	0	0.226	0.223	0.248	-	-	0	0	-	0.211	0.209	0.232	-	-	0	-	0.00%
2024-11-01	0	0.226	0.226	0.231	-	-	0	0	-	0.211	0.211	0.216	-	-	0	-	0.00%
2024-10-31	0	0.226	0.216	0.235	0.215	0.226	154,000	33,520	0.2177	0.211	0.202	0.220	0.201	0.211	164,626	0.2036	3.67%
2024-10-30	0	0.218	0.218	0.225	0.216	0.241	356,000	78,908	0.2217	0.204	0.204	0.210	0.202	0.225	380,563	0.2073	-3.96%
2024-10-29	0	0.227	0.222	0.232	0.218	0.237	766,000	173,669	0.2267	0.212	0.208	0.217	0.204	0.222	818,853	0.2121	-6.20%
2024-10-28	0	0.242	0.235	0.242	0.227	0.249	1,890,000	461,781	0.2443	0.226	0.220	0.226	0.212	0.233	2,020,407	0.2286	0.00%
2024-10-25	0	0.242	0.222	0.243	0.221	0.250	406,000	100,815	0.2483	0.226	0.208	0.227	0.207	0.234	434,013	0.2323	-0.82%
2024-10-24	0	0.244	0.222	0.244	0.221	0.245	239,000	57,834	0.2420	0.228	0.208	0.228	0.207	0.229	255,491	0.2264	2.95%
2024-10-23	0	0.237	0.223	0.237	0.219	0.245	405,000	93,899	0.2318	0.222	0.209	0.222	0.205	0.229	432,944	0.2169	0.85%
2024-10-22	0	0.235	0.230	0.255	0.205	0.235	176,000	38,058	0.2162	0.220	0.215	0.239	0.192	0.220	188,144	0.2023	2.62%
2024-10-21	0	0.229	0.225	0.239	0.195	0.229	161,000	35,414	0.2200	0.214	0.210	0.224	0.182	0.214	172,109	0.2058	9.05%
2024-10-18	0	0.210	0.210	0.223	0.205	0.229	114,000	24,505	0.2150	0.196	0.196	0.209	0.192	0.214	121,866	0.2011	0.00%
2024-10-17	0	0.210	0.209	0.220	0.191	0.232	150,000	32,928	0.2195	0.196	0.196	0.206	0.179	0.217	160,350	0.2054	-4.98%
2024-10-16	0	0.221	0.220	0.235	0.185	0.230	747,000	164,219	0.2198	0.207	0.206	0.220	0.173	0.215	798,542	0.2056	9.41%
2024-10-15	0	0.202	0.202	0.220	0.201	0.227	2,200,000	469,073	0.2132	0.189	0.189	0.206	0.188	0.212	2,351,796	0.1995	-8.18%
2024-10-14	0	0.220	0.220	0.228	0.220	0.230	1,076,000	239,374	0.2225	0.206	0.206	0.213	0.206	0.215	1,150,242	0.2081	-6.38%
2024-10-10	0	0.235	0.225	0.236	0.224	0.240	3,625,000	829,310	0.2288	0.220	0.210	0.221	0.210	0.225	3,875,118	0.2140	-2.08%
2024-10-09	0	0.240	0.233	0.240	0.229	0.248	984,000	235,685	0.2395	0.225	0.218	0.225	0.214	0.232	1,051,894	0.2241	0.00%
2024-10-08	0	0.240	0.240	0.247	0.237	0.265	3,816,000	929,435	0.2436	0.225	0.225	0.231	0.222	0.248	4,079,297	0.2278	-9.43%
2024-10-07	0	0.265	0.255	0.265	0.255	0.290	2,580,000	694,490	0.2692	0.248	0.239	0.248	0.239	0.271	2,758,015	0.2518	-3.64%
2024-10-04	0	0.275	0.248	0.275	0.250	0.280	4,711,000	1,233,715	0.2619	0.257	0.232	0.257	0.234	0.262	5,036,050	0.2450	13.64%
2024-10-03	0	0.242	0.242	0.249	0.237	0.270	3,602,000	871,995	0.2421	0.226	0.226	0.233	0.222	0.253	3,850,531	0.2265	-10.37%
2024-10-02	0	0.270	0.260	0.270	0.220	0.285	3,980,000	1,070,392	0.2689	0.253	0.243	0.253	0.206	0.267	4,254,613	0.2516	11.57%
2024-09-30	0	0.242	0.242	0.243	0.239	0.295	11,362,000	2,933,134	0.2582	0.226	0.226	0.227	0.224	0.276	12,145,957	0.2415	-13.57%
2024-09-27	0	0.280	0.270	0.280	0.260	0.285	1,516,000	423,340	0.2792	0.262	0.253	0.262	0.243	0.267	1,620,601	0.2612	0.00%
2024-09-26	0	0.280	0.275	0.280	0.249	0.285	4,338,000	1,120,710	0.2583	0.262	0.257	0.262	0.233	0.267	4,637,314	0.2417	0.00%
2024-09-25	0	0.280	0.275	0.285	0.250	0.280	491,000	135,135	0.2752	0.262	0.257	0.267	0.234	0.262	524,878	0.2575	-1.75%
2024-09-24	0	0.285	0.280	0.285	0.260	0.285	644,000	178,920	0.2778	0.267	0.262	0.267	0.243	0.267	688,435	0.2599	1.79%
2024-09-23	0	0.280	0.265	0.280	0.230	0.280	2,636,000	707,855	0.2685	0.262	0.248	0.262	0.215	0.262	2,817,879	0.2512	14.29%
2024-09-20	0	0.245	0.245	0.248	0.233	0.260	478,000	117,394	0.2456	0.229	0.229	0.232	0.218	0.243	510,981	0.2297	-2.00%
2024-09-19	0	0.250	0.248	0.260	0.207	0.290	921,000	245,465	0.2665	0.234	0.232	0.243	0.194	0.271	984,547	0.2493	5.49%
2024-09-17	0	0.237	0.237	0.241	0.150	0.241	118,000	23,854	0.2022	0.222	0.222	0.225	0.140	0.225	126,142	0.1891	5.80%
2024-09-16	0	0.224	0.223	0.236	0.100	0.285	115,000	26,556	0.2309	0.210	0.209	0.221	0.094	0.267	122,935	0.2160	-7.44%
2024-09-13	0	0.242	0.242	0.247	0.239	0.243	56,000	13,539	0.2418	0.226	0.226	0.231	0.224	0.227	59,864	0.2262	-3.20%
2024-09-12	0	0.250	0.250	0.260	0.244	0.260	196,000	49,913	0.2547	0.234	0.234	0.243	0.228	0.243	209,524	0.2382	-3.85%
2024-09-11	0	0.260	0.255	0.260	0.236	0.260	640,000	165,423	0.2585	0.243	0.239	0.243	0.221	0.243	684,159	0.2418	6.56%
2024-09-10	0	0.244	0.244	0.260	0.203	0.260	1,763,000	419,516	0.2380	0.228	0.228	0.243	0.190	0.243	1,884,644	0.2226	-6.15%
2024-09-09	0	0.260	0.260	0.275	0.260	0.280	368,000	99,720	0.2710	0.243	0.243	0.257	0.243	0.262	393,391	0.2535	-1.89%
2024-09-05	0	0.265	0.260	0.290	0.260	0.265	24,000	6,350	0.2646	0.248	0.243	0.271	0.243	0.248	25,656	0.2475	-5.36%
2024-09-04	0	0.280	0.270	0.290	0.255	0.280	565,000	150,920	0.2671	0.262	0.253	0.271	0.239	0.262	603,984	0.2499	3.70%
2024-09-03	0	0.270	0.270	0.290	0.250	0.300	910,000	245,215	0.2695	0.253	0.253	0.271	0.234	0.281	972,788	0.2521	-1.82%
2024-09-02	0	0.275	0.275	0.280	0.275	0.295	220,000	63,545	0.2888	0.257	0.257	0.262	0.257	0.276	235,180	0.2702	-8.33%
2024-08-30	0	0.300	0.295	0.300	0.290	0.300	66,000	19,305	0.2925	0.281	0.276	0.281	0.271	0.281	70,554	0.2736	3.45%
2024-08-29	0	0.290	0.290	0.295	0.290	0.300	62,000	18,100	0.2919	0.271	0.271	0.276	0.271	0.281	66,278	0.2731	-4.92%
2024-08-28	0	0.305	0.300	0.315	0.295	0.305	268,000	80,955	0.3021	0.285	0.281	0.295	0.276	0.285	286,492	0.2826	1.67%
2024-08-27	0	0.300	0.300	0.305	0.295	0.305	3,405,000	1,037,400	0.3047	0.281	0.281	0.285	0.276	0.285	3,639,939	0.2850	-4.76%
2024-08-26	0	0.315	0.315	0.320	0.310	0.320	577,000	182,020	0.3155	0.295	0.295	0.299	0.290	0.299	616,812	0.2951	-1.56%
2024-08-23	0	0.320	0.305	0.320	0.300	0.320	2,183,000	674,815	0.3091	0.299	0.285	0.299	0.281	0.299	2,333,623	0.2892	6.67%
2024-08-22	0	0.300	0.290	0.305	0.290	0.300	1,786,000	525,540	0.2943	0.281	0.271	0.285	0.271	0.281	1,909,231	0.2753	-1.64%
2024-08-21	0	0.305	0.290	0.305	0.290	0.305	638,000	190,915	0.2992	0.285	0.271	0.285	0.271	0.285	682,021	0.2799	5.17%
2024-08-20	0	0.290	0.290	0.300	0.290	0.300	500,000	146,680	0.2934	0.271	0.271	0.281	0.271	0.281	534,499	0.2744	3.57%
2024-08-19	0	0.280	0.280	0.290	0.280	0.300	281,000	80,710	0.2872	0.262	0.262	0.271	0.262	0.281	300,388	0.2687	-6.67%
2024-08-16	0	0.300	0.295	0.305	0.255	0.310	883,000	261,655	0.2963	0.281	0.276	0.285	0.239	0.290	943,925	0.2772	3.45%
2024-08-15	0	0.290	0.290	0.300	0.290	0.300	1,932,000	567,680	0.2938	0.271	0.271	0.281	0.271	0.281	2,065,305	0.2749	-3.33%
2024-08-14	0	0.300	-	0.305	0.290	0.300	3,086,000	916,060	0.2968	0.281	-	0.285	0.271	0.281	3,298,928	0.2777	0.00%
2024-08-13	0	0.300	0.300	0.305	0.300	0.305	455,000	137,505	0.3022	0.281	0.281	0.285	0.281	0.285	486,394	0.2827	-1.64%
2024-08-12	0	0.305	0.240	0.305	-	-	0	0	-	0.285	0.225	0.285	-	-	0	-	0.00%
2024-08-09	0	0.305	0.295	0.305	0.305	0.305	331,000	100,955	0.3050	0.285	0.276	0.285	0.285	0.285	353,838	0.2853	0.00%
2024-08-08	0	0.305	0.300	0.310	0.305	0.305	238,000	72,590	0.3050	0.285	0.281	0.290	0.285	0.285	254,422	0.2853	1.67%
2024-08-07	0	0.300	0.295	0.315	0.300	0.310	943,000	286,780	0.3041	0.281	0.276	0.295	0.281	0.290	1,008,065	0.2845	-3.23%
2024-08-06	0	0.310	0.305	0.315	0.295	0.310	1,539,000	463,785	0.3014	0.290	0.285	0.295	0.276	0.290	1,645,188	0.2819	1.64%
2024-08-05	0	0.305	0.300	0.310	0.290	0.310	1,530,000	467,105	0.3053	0.285	0.281	0.290	0.271	0.290	1,635,567	0.2856	-1.61%
2024-08-02	0	0.310	0.300	0.310	0.295	0.310	1,166,000	348,245	0.2987	0.290	0.281	0.290	0.276	0.290	1,246,452	0.2794	-1.59%
2024-08-01	0	0.315	0.305	0.315	0.305	0.315	2,214,000	675,310	0.3050	0.295	0.285	0.295	0.285	0.295	2,366,762	0.2853	1.61%
2024-07-31	0	0.310	0.305	0.315	0.290	0.335	1,219,000	372,830	0.3058	0.290	0.285	0.295	0.271	0.313	1,303,109	0.2861	0.00%
2024-07-30	0	0.310	0.300	0.305	0.270	0.310	1,584,000	469,000	0.2961	0.290	0.281	0.285	0.253	0.290	1,693,293	0.2770	8.77%
2024-07-29	0	0.285	0.280	0.285	0.260	0.290	1,197,000	334,075	0.2791	0.267	0.262	0.267	0.243	0.271	1,279,591	0.2611	1.79%
2024-07-26	0	0.280	0.265	0.280	0.246	0.295	3,717,000	986,676	0.2654	0.262	0.248	0.262	0.230	0.276	3,973,466	0.2483	5.66%
2024-07-25	0	0.265	0.265	0.270	0.265	0.300	2,533,000	699,665	0.2762	0.248	0.248	0.253	0.248	0.281	2,707,772	0.2584	-11.67%
2024-07-24	0	0.300	0.275	0.305	0.270	0.330	8,479,000	2,527,125	0.2980	0.281	0.257	0.285	0.253	0.309	9,064,036	0.2788	-4.76%
2024-07-23	0	0.315	0.305	0.315	0.255	0.315	12,906,000	3,906,320	0.3027	0.295	0.285	0.295	0.239	0.295	13,796,491	0.2831	18.87%
2024-07-22	0	0.265	0.255	0.265	0.235	0.265	7,184,000	1,789,133	0.2490	0.248	0.239	0.248	0.220	0.248	7,679,683	0.2330	15.22%
2024-07-19	0	0.230	0.223	0.235	0.221	0.240	271,000	61,842	0.2282	0.215	0.209	0.220	0.207	0.225	289,699	0.2135	-0.43%
2024-07-18	0	0.231	0.226	0.235	0.220	0.236	2,147,000	496,823	0.2314	0.216	0.211	0.220	0.206	0.221	2,295,139	0.2165	0.43%
2024-07-17	0	0.230	0.226	0.230	0.216	0.230	891,000	200,767	0.2253	0.215	0.211	0.215	0.202	0.215	952,477	0.2108	4.55%
2024-07-16	0	0.220	0.220	0.229	0.218	0.229	749,000	167,853	0.2241	0.206	0.206	0.214	0.204	0.214	800,680	0.2096	0.00%
2024-07-15	0	0.220	0.220	0.225	0.219	0.229	631,000	139,241	0.2207	0.206	0.206	0.210	0.205	0.214	674,538	0.2064	-3.08%
2024-07-12	0	0.227	0.217	0.227	0.210	0.228	947,000	207,559	0.2192	0.212	0.203	0.212	0.196	0.213	1,012,341	0.2050	4.61%
2024-07-11	0	0.217	0.217	0.222	0.217	0.220	463,000	100,782	0.2177	0.203	0.203	0.208	0.203	0.206	494,946	0.2036	-0.46%
2024-07-10	0	0.218	0.211	0.220	0.204	0.220	3,002,000	645,883	0.2152	0.204	0.197	0.206	0.191	0.206	3,209,133	0.2013	6.34%
2024-07-09	0	0.205	0.205	0.219	0.204	0.208	1,463,000	301,151	0.2058	0.192	0.192	0.205	0.191	0.195	1,563,944	0.1926	-1.44%
2024-07-08	0	0.208	0.208	0.213	0.204	0.206	703,000	144,104	0.2050	0.195	0.195	0.199	0.191	0.193	751,506	0.1918	-0.95%
2024-07-05	0	0.210	0.208	0.219	0.207	0.219	3,538,000	744,816	0.2105	0.196	0.195	0.205	0.194	0.205	3,782,116	0.1969	-4.11%
2024-07-04	0	0.219	0.217	0.221	0.216	0.219	1,364,000	296,383	0.2173	0.205	0.203	0.207	0.202	0.205	1,458,114	0.2033	-0.45%
2024-07-03	0	0.220	0.209	0.222	0.208	0.220	2,717,000	584,034	0.2150	0.206	0.196	0.208	0.195	0.206	2,904,468	0.2011	0.00%
2024-07-02	0	0.220	0.216	0.221	0.216	0.220	451,000	98,576	0.2186	0.206	0.202	0.207	0.202	0.206	482,118	0.2045	1.85%
2024-06-28	0	0.216	0.216	0.222	0.215	0.216	706,000	152,407	0.2159	0.202	0.202	0.208	0.201	0.202	754,713	0.2019	0.00%
2024-06-27	0	0.216	0.216	0.220	0.215	0.218	1,235,000	268,025	0.2170	0.202	0.202	0.206	0.201	0.204	1,320,213	0.2030	-1.82%
2024-06-26	0	0.220	0.218	0.220	0.208	0.220	2,418,000	528,896	0.2187	0.206	0.204	0.206	0.195	0.206	2,584,838	0.2046	1.38%
2024-06-25	0	0.217	0.208	0.217	0.208	0.218	1,942,000	409,566	0.2109	0.203	0.195	0.203	0.195	0.204	2,075,994	0.1973	1.40%
2024-06-24	0	0.214	0.214	0.218	0.210	0.220	1,465,000	314,115	0.2144	0.200	0.200	0.204	0.196	0.206	1,566,082	0.2006	1.42%
2024-06-21	0	0.211	0.211	0.220	0.211	0.225	1,591,000	345,244	0.2170	0.197	0.197	0.206	0.197	0.210	1,700,776	0.2030	-6.22%
2024-06-20	0	0.225	0.225	0.226	0.221	0.230	2,393,000	539,044	0.2253	0.210	0.210	0.211	0.207	0.215	2,558,113	0.2107	1.35%
2024-06-19	0	0.222	0.219	0.222	0.210	0.222	2,174,003	472,433	0.2173	0.208	0.205	0.208	0.196	0.208	2,324,005	0.2033	2.30%
2024-06-18	0	0.217	0.216	0.218	0.213	0.219	559,000	120,700	0.2159	0.203	0.202	0.204	0.199	0.205	597,570	0.2020	1.40%
2024-06-17	0	0.214	0.210	0.217	0.206	0.218	1,855,000	394,499	0.2127	0.200	0.196	0.203	0.193	0.204	1,982,992	0.1989	-2.28%
2024-06-14	0	0.219	0.205	0.220	0.211	0.222	4,920,000	1,068,742	0.2172	0.205	0.192	0.206	0.197	0.208	5,259,471	0.2032	3.79%
2024-06-13	0	0.211	0.208	0.213	0.199	0.211	4,218,000	866,799	0.2055	0.197	0.195	0.199	0.186	0.197	4,509,034	0.1922	6.57%
2024-06-12	0	0.198	0.198	0.199	0.188	0.199	4,101,000	798,812	0.1948	0.185	0.185	0.186	0.176	0.186	4,383,962	0.1822	2.59%
2024-06-11	0	0.193	0.188	0.193	0.188	0.193	2,275,000	432,597	0.1902	0.181	0.176	0.181	0.176	0.181	2,431,971	0.1779	2.66%
2024-06-07	0	0.188	0.182	0.188	0.180	0.190	968,000	180,692	0.1867	0.176	0.170	0.176	0.168	0.178	1,034,790	0.1746	2.73%
2024-06-06	0	0.183	0.183	0.187	0.183	0.189	663,000	123,427	0.1862	0.171	0.171	0.175	0.171	0.177	708,746	0.1741	1.67%
2024-06-05	0	0.180	0.180	0.188	0.180	0.191	1,545,000	289,974	0.1877	0.168	0.168	0.176	0.168	0.179	1,651,602	0.1756	-4.76%
2024-06-04	0	0.189	0.187	0.189	0.185	0.193	1,275,000	241,904	0.1897	0.177	0.175	0.177	0.173	0.181	1,362,973	0.1775	-2.07%
2024-06-03	0	0.193	0.191	0.193	0.187	0.194	1,790,000	344,079	0.1922	0.181	0.179	0.181	0.175	0.181	1,913,507	0.1798	3.76%
2024-05-31	0	0.186	0.183	0.190	0.184	0.193	1,876,000	354,752	0.1891	0.174	0.171	0.178	0.172	0.181	2,005,441	0.1769	1.09%
2024-05-30	0	0.184	0.180	0.184	0.176	0.192	2,973,000	555,620	0.1869	0.172	0.168	0.172	0.165	0.180	3,178,132	0.1748	3.95%
2024-05-29	0	0.177	0.175	0.180	0.172	0.182	1,236,000	221,603	0.1793	0.166	0.164	0.168	0.161	0.170	1,321,282	0.1677	0.57%
2024-05-28	0	0.176	0.173	0.176	0.172	0.178	1,588,000	279,649	0.1761	0.165	0.162	0.165	0.161	0.167	1,697,569	0.1647	3.53%
2024-05-27	0	0.170	0.170	0.173	0.158	0.173	800,000	134,069	0.1676	0.159	0.159	0.162	0.148	0.162	855,199	0.1568	7.59%
2024-05-24	0	0.158	0.158	0.166	0.158	0.172	4,599,000	743,603	0.1617	0.148	0.148	0.155	0.148	0.161	4,916,323	0.1513	-7.60%
2024-05-23	0	0.171	0.167	0.173	0.159	0.176	3,444,000	575,286	0.1670	0.160	0.156	0.162	0.149	0.165	3,681,630	0.1563	-2.84%
2024-05-22	0	0.176	0.173	0.176	0.165	0.176	635,000	110,635	0.1742	0.165	0.162	0.165	0.154	0.165	678,814	0.1630	1.15%
2024-05-21	0	0.174	0.167	0.174	0.160	0.174	257,000	44,108	0.1716	0.163	0.156	0.163	0.150	0.163	274,733	0.1605	1.16%
2024-05-20	0	0.172	0.166	0.172	0.164	0.175	2,046,000	349,747	0.1709	0.161	0.155	0.161	0.153	0.164	2,187,170	0.1599	0.58%
2024-05-17	0	0.171	0.165	0.171	0.163	0.171	495,000	82,175	0.1660	0.160	0.154	0.160	0.152	0.160	529,154	0.1553	0.59%
2024-05-16	0	0.170	0.168	0.170	0.163	0.172	546,000	91,188	0.1670	0.159	0.157	0.159	0.152	0.161	583,673	0.1562	-1.73%
2024-05-14	0	0.173	0.170	0.173	0.161	0.180	1,339,500	227,370	0.1697	0.162	0.159	0.162	0.151	0.168	1,431,923	0.1588	1.76%
2024-05-13	0	0.170	0.170	0.172	0.155	0.170	4,332,500	702,921	0.1622	0.159	0.159	0.161	0.145	0.159	4,631,435	0.1518	9.68%
2024-05-10	0	0.155	0.155	0.159	0.155	0.163	3,406,000	536,754	0.1576	0.145	0.145	0.149	0.145	0.152	3,641,008	0.1474	0.32%
2024-05-09	0	0.160	0.160	0.163	0.157	0.169	2,028,000	326,183	0.1608	0.145	0.145	0.147	0.142	0.153	2,245,104	0.1453	-5.88%
2024-05-08	0	0.170	0.170	0.176	0.148	0.182	24,667,000	3,939,545	0.1597	0.154	0.154	0.159	0.134	0.164	27,307,680	0.1443	-9.57%
2024-05-07	0	0.188	0.184	0.190	0.185	0.190	2,566,000	484,694	0.1889	0.170	0.166	0.172	0.167	0.172	2,840,698	0.1706	2.17%
2024-05-06	0	0.184	0.175	0.179	0.175	0.185	855,000	153,048	0.1790	0.166	0.158	0.162	0.158	0.167	946,530	0.1617	2.79%
2024-05-03	0	0.179	0.176	0.179	0.176	0.179	3,022,000	538,185	0.1781	0.162	0.159	0.162	0.159	0.162	3,345,515	0.1609	0.56%
2024-05-02	0	0.178	0.178	0.182	0.175	0.182	1,320,000	234,217	0.1774	0.161	0.161	0.164	0.158	0.164	1,461,310	0.1603	1.71%
2024-04-30	0	0.175	0.171	0.175	0.169	0.175	525,000	89,394	0.1703	0.158	0.154	0.158	0.153	0.158	581,203	0.1538	2.94%
2024-04-29	0	0.170	0.168	0.170	0.164	0.170	1,453,000	242,899	0.1672	0.154	0.152	0.154	0.148	0.154	1,608,548	0.1510	1.80%
2024-04-26	0	0.167	0.164	0.167	0.164	0.167	452,000	74,392	0.1646	0.151	0.148	0.151	0.148	0.151	500,388	0.1487	1.21%
2024-04-25	0	0.165	0.165	0.169	0.164	0.169	548,000	91,054	0.1662	0.149	0.149	0.153	0.148	0.153	606,665	0.1501	0.61%
2024-04-24	0	0.164	0.164	0.167	0.164	0.168	162,000	26,926	0.1662	0.148	0.148	0.151	0.148	0.152	179,343	0.1501	-1.20%
2024-04-23	0	0.166	0.165	0.168	0.164	0.169	1,109,000	183,639	0.1656	0.150	0.149	0.152	0.148	0.153	1,227,722	0.1496	0.61%
2024-04-22	0	0.165	0.165	0.168	0.163	0.170	356,000	59,158	0.1662	0.149	0.149	0.152	0.147	0.154	394,111	0.1501	0.61%
2024-04-19	0	0.164	0.163	0.170	0.164	0.172	226,000	37,312	0.1651	0.148	0.147	0.154	0.148	0.155	250,194	0.1491	-0.61%
2024-04-18	0	0.165	0.165	0.166	0.165	0.170	126,000	20,872	0.1657	0.149	0.149	0.150	0.149	0.154	139,489	0.1496	0.61%
2024-04-17	0	0.164	0.165	0.180	0.164	0.172	85,000	14,559	0.1713	0.148	0.149	0.163	0.148	0.155	94,100	0.1547	-4.09%
2024-04-16	0	0.171	0.164	0.171	0.163	0.174	673,000	115,763	0.1720	0.154	0.148	0.154	0.147	0.157	745,047	0.1554	-1.16%
2024-04-15	0	0.173	0.168	0.175	0.171	0.173	435,000	74,759	0.1719	0.156	0.152	0.158	0.154	0.156	481,568	0.1552	3.59%
2024-04-12	0	0.167	0.166	0.167	0.166	0.167	35,000	5,815	0.1661	0.151	0.150	0.151	0.150	0.151	38,747	0.1501	0.00%
2024-04-11	0	0.167	0.164	0.167	0.162	0.167	309,000	51,241	0.1658	0.151	0.148	0.151	0.146	0.151	342,079	0.1498	2.45%
2024-04-10	0	0.163	0.163	0.167	0.162	0.166	471,000	77,047	0.1636	0.147	0.147	0.151	0.146	0.150	521,422	0.1478	-2.40%
2024-04-09	0	0.167	0.162	0.167	0.166	0.168	1,496,000	250,437	0.1674	0.151	0.146	0.151	0.150	0.152	1,656,152	0.1512	-0.60%
2024-04-08	0	0.168	0.163	0.168	0.163	0.170	248,000	40,855	0.1647	0.152	0.147	0.152	0.147	0.154	274,549	0.1488	2.44%
2024-04-05	0	0.164	0.164	0.165	0.163	0.175	538,000	88,420	0.1643	0.148	0.148	0.149	0.147	0.158	595,595	0.1485	-8.89%
2024-04-03	0	0.180	0.165	0.180	0.160	0.180	745,000	130,504	0.1752	0.163	0.149	0.163	0.145	0.163	824,755	0.1582	2.86%
2024-04-02	0	0.175	0.168	0.175	0.168	0.175	846,000	147,785	0.1747	0.158	0.152	0.158	0.152	0.158	936,567	0.1578	5.42%
2024-03-28	0	0.166	0.166	0.170	0.166	0.170	356,000	59,210	0.1663	0.150	0.150	0.154	0.150	0.154	394,111	0.1502	2.47%
2024-03-27	0	0.162	0.161	0.169	0.160	0.170	1,035,000	168,792	0.1631	0.146	0.145	0.153	0.145	0.154	1,145,800	0.1473	-1.82%
2024-03-26	0	0.165	0.164	0.168	0.164	0.172	2,487,000	418,139	0.1681	0.149	0.148	0.152	0.148	0.155	2,753,241	0.1519	-3.51%
2024-03-25	0	0.171	0.171	0.176	0.169	0.178	1,526,000	264,425	0.1733	0.154	0.154	0.159	0.153	0.161	1,689,363	0.1565	0.00%
2024-03-22	0	0.171	0.171	0.176	0.171	0.179	2,415,000	416,063	0.1723	0.154	0.154	0.159	0.154	0.162	2,673,533	0.1556	0.00%
2024-03-21	0	0.171	0.171	0.180	0.171	0.181	632,000	113,509	0.1796	0.154	0.154	0.163	0.154	0.163	699,658	0.1622	-3.93%
2024-03-20	0	0.178	0.172	0.178	0.171	0.180	340,000	61,035	0.1795	0.161	0.155	0.161	0.154	0.163	376,398	0.1622	1.14%
2024-03-19	0	0.176	0.167	0.176	0.166	0.182	707,000	123,742	0.1750	0.159	0.151	0.159	0.150	0.164	782,687	0.1581	0.57%
2024-03-18	0	0.175	0.172	0.175	0.170	0.180	1,416,000	248,095	0.1752	0.158	0.155	0.158	0.154	0.163	1,567,587	0.1583	1.74%
2024-03-15	0	0.172	0.166	0.172	0.165	0.171	1,281,000	214,107	0.1671	0.155	0.150	0.155	0.149	0.154	1,418,135	0.1510	0.00%
2024-03-14	0	0.172	0.170	0.172	0.165	0.175	887,000	153,506	0.1731	0.155	0.154	0.155	0.149	0.158	981,956	0.1563	4.88%
2024-03-13	0	0.164	0.164	0.168	0.164	0.168	1,365,000	226,052	0.1656	0.148	0.148	0.152	0.148	0.152	1,511,128	0.1496	-2.38%
2024-03-12	0	0.168	0.164	0.168	0.165	0.171	1,015,000	170,501	0.1680	0.152	0.148	0.152	0.149	0.154	1,123,659	0.1517	-1.75%
2024-03-11	0	0.171	0.167	0.171	0.167	0.171	280,000	47,095	0.1682	0.154	0.151	0.154	0.151	0.154	309,975	0.1519	0.59%
2024-03-08	0	0.170	0.169	0.170	0.169	0.173	445,000	76,590	0.1721	0.154	0.153	0.154	0.153	0.156	492,639	0.1555	-1.73%
2024-03-07	0	0.173	0.168	0.173	0.168	0.178	1,187,000	205,825	0.1734	0.156	0.152	0.156	0.152	0.161	1,314,072	0.1566	-2.26%
2024-03-06	0	0.177	0.174	0.177	0.166	0.178	763,000	129,090	0.1692	0.160	0.157	0.160	0.150	0.161	844,682	0.1528	2.31%
2024-03-05	0	0.173	0.169	0.173	0.167	0.176	2,171,000	366,648	0.1689	0.156	0.153	0.156	0.151	0.159	2,403,412	0.1526	-3.35%
2024-03-04	0	0.179	0.176	0.180	0.172	0.182	1,932,000	342,572	0.1773	0.162	0.159	0.163	0.155	0.164	2,138,827	0.1602	-4.79%
2024-03-01	0	0.188	0.186	0.188	0.186	0.196	289,000	54,335	0.1880	0.170	0.168	0.170	0.168	0.177	319,938	0.1698	-2.59%
2024-02-29	0	0.193	0.187	0.193	0.190	0.207	1,775,000	347,287	0.1957	0.174	0.169	0.174	0.172	0.187	1,965,019	0.1767	1.58%
2024-02-28	0	0.190	0.190	0.194	0.188	0.210	7,576,000	1,503,537	0.1985	0.172	0.172	0.175	0.170	0.190	8,387,035	0.1793	1.06%
2024-02-27	0	0.188	0.182	0.189	0.175	0.205	9,192,000	1,726,737	0.1879	0.170	0.164	0.171	0.158	0.185	10,176,032	0.1697	11.90%
2024-02-26	0	0.168	0.161	0.168	0.158	0.175	2,506,000	423,856	0.1691	0.152	0.145	0.152	0.143	0.158	2,774,275	0.1528	5.66%
2024-02-23	0	0.159	0.155	0.160	0.153	0.168	1,688,000	267,938	0.1587	0.144	0.140	0.145	0.138	0.152	1,868,706	0.1434	-3.64%
2024-02-22	0	0.165	0.160	0.161	0.163	0.168	211,000	34,625	0.1641	0.149	0.145	0.145	0.147	0.152	233,588	0.1482	-2.37%
2024-02-21	0	0.169	0.161	0.169	0.160	0.166	407,000	66,597	0.1636	0.153	0.145	0.153	0.145	0.150	450,571	0.1478	3.05%
2024-02-20	0	0.164	0.163	0.164	0.164	0.164	71,000	11,644	0.1640	0.148	0.147	0.148	0.148	0.148	78,601	0.1481	0.00%
2024-02-19	0	0.164	0.163	0.168	0.152	0.171	3,269,000	529,893	0.1621	0.148	0.147	0.152	0.137	0.154	3,618,957	0.1464	5.81%
2024-02-16	0	0.155	0.155	0.159	0.146	0.163	4,165,000	641,473	0.1540	0.140	0.140	0.144	0.132	0.147	4,610,876	0.1391	6.16%
2024-02-15	0	0.146	0.135	0.146	0.145	0.146	362,000	52,610	0.1453	0.132	0.122	0.132	0.131	0.132	400,753	0.1313	6.57%
2024-02-14	0	0.137	0.137	0.145	0.133	0.146	85,000	12,397	0.1458	0.124	0.124	0.131	0.120	0.132	94,100	0.1317	-6.16%
2024-02-09	0	0.146	0.141	0.146	0.146	0.146	3,000	438	0.1460	0.132	0.127	0.132	0.132	0.132	3,321	0.1319	2.82%
2024-02-08	0	0.142	0.138	0.142	0.142	0.142	5,000	710	0.1420	0.128	0.125	0.128	0.128	0.128	5,535	0.1283	0.71%
2024-02-07	0	0.141	0.139	0.142	0.141	0.142	66,000	9,311	0.1411	0.127	0.126	0.128	0.127	0.128	73,066	0.1274	0.00%
2024-02-06	0	0.141	0.141	0.142	0.134	0.141	1,356,000	190,790	0.1407	0.127	0.127	0.128	0.121	0.127	1,501,164	0.1271	0.00%
2024-02-05	0	0.141	0.141	0.142	0.125	0.141	3,880,000	544,846	0.1404	0.127	0.127	0.128	0.113	0.127	4,295,366	0.1268	1.44%
2024-02-02	0	0.139	0.125	0.139	0.130	0.140	367,000	48,698	0.1327	0.126	0.113	0.126	0.117	0.126	406,289	0.1199	2.96%
2024-02-01	0	0.135	0.130	0.135	0.126	0.136	577,000	76,545	0.1327	0.122	0.117	0.122	0.114	0.123	638,770	0.1198	7.14%
2024-01-31	0	0.126	0.116	0.126	0.115	0.141	2,352,000	315,273	0.1340	0.114	0.105	0.114	0.104	0.127	2,603,789	0.1211	-8.70%
2024-01-30	0	0.138	0.138	0.144	0.136	0.150	1,814,000	259,036	0.1428	0.125	0.125	0.130	0.123	0.135	2,008,194	0.1290	2.22%
2024-01-29	0	0.146	0.144	0.146	0.139	0.146	1,989,000	285,341	0.1435	0.122	0.120	0.122	0.116	0.122	2,381,345	0.1198	3.55%
2024-01-26	0	0.141	0.141	0.143	0.133	0.142	1,238,000	172,798	0.1396	0.118	0.118	0.119	0.111	0.119	1,482,205	0.1166	3.68%
2024-01-25	0	0.136	0.136	0.142	0.136	0.144	503,000	71,046	0.1412	0.114	0.114	0.119	0.114	0.120	602,221	0.1180	0.00%
2024-01-24	0	0.136	0.136	0.139	0.135	0.147	3,964,000	546,810	0.1379	0.114	0.114	0.116	0.113	0.123	4,745,929	0.1152	-1.45%
2024-01-23	0	0.138	0.133	0.138	0.132	0.140	1,080,000	146,168	0.1353	0.115	0.111	0.115	0.110	0.117	1,293,038	0.1130	0.73%
2024-01-22	0	0.137	0.133	0.137	0.131	0.145	992,000	134,550	0.1356	0.114	0.111	0.114	0.109	0.121	1,187,679	0.1133	-2.14%
2024-01-19	0	0.140	0.138	0.140	0.136	0.146	841,000	117,058	0.1392	0.117	0.115	0.117	0.114	0.122	1,006,894	0.1163	0.00%
2024-01-18	0	0.140	0.138	0.143	0.140	0.149	405,000	56,869	0.1404	0.117	0.115	0.119	0.117	0.124	484,889	0.1173	0.00%
2024-01-17	0	0.140	0.131	0.140	0.134	0.145	1,010,000	139,741	0.1384	0.117	0.109	0.117	0.112	0.121	1,209,230	0.1156	0.00%
2024-01-16	0	0.140	0.140	0.148	0.138	0.153	1,129,000	164,582	0.1458	0.117	0.117	0.124	0.115	0.128	1,351,704	0.1218	-2.78%
2024-01-15	0	0.144	0.144	0.147	0.143	0.147	86,000	12,528	0.1457	0.120	0.120	0.123	0.119	0.123	102,964	0.1217	-1.37%
2024-01-12	0	0.146	0.146	0.153	0.145	0.155	200,000	29,774	0.1489	0.122	0.122	0.128	0.121	0.129	239,451	0.1243	-3.31%
2024-01-11	0	0.151	0.143	0.151	0.143	0.152	346,000	49,526	0.1431	0.126	0.119	0.126	0.119	0.127	414,251	0.1196	5.59%
2024-01-10	0	0.143	0.143	0.150	0.143	0.158	207,000	29,628	0.1431	0.119	0.119	0.125	0.119	0.132	247,832	0.1195	-0.69%
2024-01-09	0	0.144	0.143	0.147	0.144	0.148	361,000	52,898	0.1465	0.120	0.119	0.123	0.120	0.124	432,210	0.1224	-1.37%
2024-01-08	0	0.146	0.146	0.155	0.146	0.149	1,575,000	233,469	0.1482	0.122	0.122	0.129	0.122	0.124	1,885,681	0.1238	-1.35%
2024-01-05	0	0.148	0.148	0.152	0.148	0.157	805,000	122,258	0.1519	0.124	0.124	0.127	0.124	0.131	963,792	0.1269	-5.73%
2024-01-04	0	0.157	0.145	0.157	0.149	0.158	1,086,000	163,386	0.1504	0.131	0.121	0.131	0.124	0.132	1,300,222	0.1257	4.67%
2024-01-03	0	0.150	0.149	0.152	0.145	0.155	2,731,000	409,303	0.1499	0.125	0.124	0.127	0.121	0.129	3,269,710	0.1252	0.67%
2024-01-02	0	0.149	0.148	0.156	0.148	0.156	176,000	26,197	0.1488	0.124	0.124	0.130	0.124	0.130	210,717	0.1243	-0.67%
2023-12-29	0	0.150	0.148	0.150	0.148	0.156	45,000	6,803	0.1512	0.125	0.124	0.125	0.124	0.130	53,877	0.1263	-1.32%
2023-12-28	0	0.152	0.148	0.152	0.143	0.155	1,489,000	222,909	0.1497	0.127	0.124	0.127	0.119	0.129	1,782,716	0.1250	0.66%
2023-12-27	0	0.151	0.146	0.151	0.150	0.155	1,387,000	209,651	0.1512	0.126	0.122	0.126	0.125	0.129	1,660,596	0.1263	0.00%
2023-12-22	0	0.151	0.151	0.156	0.148	0.156	1,187,000	179,928	0.1516	0.126	0.126	0.130	0.124	0.130	1,421,145	0.1266	-3.21%
2023-12-21	0	0.156	0.150	0.156	0.146	0.156	1,348,000	205,989	0.1528	0.130	0.125	0.130	0.122	0.130	1,613,903	0.1276	-1.27%
2023-12-20	0	0.158	0.149	0.158	0.148	0.160	481,000	73,224	0.1522	0.132	0.124	0.132	0.124	0.134	575,881	0.1272	-0.63%
2023-12-19	0	0.159	0.153	0.159	0.152	0.160	1,221,000	194,127	0.1590	0.133	0.128	0.133	0.127	0.134	1,461,851	0.1328	3.25%
2023-12-18	0	0.154	0.153	0.154	0.153	0.168	1,060,000	169,319	0.1597	0.129	0.128	0.129	0.128	0.140	1,269,093	0.1334	-7.23%
2023-12-15	0	0.166	0.161	0.166	0.156	0.177	8,346,000	1,381,036	0.1655	0.139	0.134	0.139	0.130	0.148	9,992,311	0.1382	3.11%
2023-12-14	0	0.161	0.157	0.161	0.148	0.161	3,129,000	495,670	0.1584	0.134	0.131	0.134	0.124	0.134	3,746,219	0.1323	3.21%
2023-12-13	0	0.156	0.152	0.156	0.142	0.160	4,884,000	750,598	0.1537	0.130	0.127	0.130	0.119	0.134	5,847,405	0.1284	3.31%
2023-12-12	0	0.151	0.145	0.151	0.140	0.152	1,284,000	191,151	0.1489	0.126	0.121	0.126	0.117	0.127	1,537,279	0.1243	2.03%
2023-12-11	0	0.148	0.141	0.148	0.137	0.152	1,279,000	180,118	0.1408	0.124	0.118	0.124	0.114	0.127	1,531,292	0.1176	4.23%
2023-12-08	0	0.142	0.137	0.144	0.136	0.149	2,674,000	378,753	0.1416	0.119	0.114	0.120	0.114	0.124	3,201,466	0.1183	-2.74%
2023-12-07	0	0.146	0.145	0.146	0.137	0.153	2,510,000	362,090	0.1443	0.122	0.121	0.122	0.114	0.128	3,005,116	0.1205	-1.35%
2023-12-06	0	0.148	0.139	0.148	0.138	0.157	1,496,000	216,948	0.1450	0.124	0.116	0.124	0.115	0.131	1,791,097	0.1211	2.07%
2023-12-05	0	0.145	0.145	0.151	0.145	0.163	4,172,000	624,290	0.1496	0.121	0.121	0.126	0.121	0.136	4,994,958	0.1250	-7.64%
2023-12-04	0	0.157	0.153	0.157	0.150	0.167	7,813,000	1,253,898	0.1605	0.131	0.128	0.131	0.125	0.139	9,354,173	0.1340	0.00%
2023-12-01	0	0.157	0.157	0.160	0.148	0.181	43,186,000	7,232,295	0.1675	0.131	0.131	0.134	0.124	0.151	51,704,761	0.1399	6.80%
2023-11-30	0	0.147	0.147	0.153	0.125	0.188	82,430,000	12,818,665	0.1555	0.123	0.123	0.128	0.104	0.157	98,689,933	0.1299	19.51%
2023-11-29	0	0.123	0.123	0.127	0.122	0.128	1,307,000	163,246	0.1249	0.103	0.103	0.106	0.102	0.107	1,564,816	0.1043	-3.91%
2023-11-28	0	0.128	0.124	0.128	0.119	0.129	1,231,000	155,024	0.1259	0.107	0.104	0.107	0.099	0.108	1,473,824	0.1052	3.23%
2023-11-27	0	0.124	0.124	0.126	0.120	0.132	5,470,000	690,932	0.1263	0.104	0.104	0.105	0.100	0.110	6,548,998	0.1055	5.98%
2023-11-24	0	0.117	0.117	0.120	0.113	0.117	37,000	4,205	0.1136	0.098	0.098	0.100	0.094	0.098	44,299	0.0949	0.86%
2023-11-23	0	0.116	0.116	0.124	0.116	0.120	4,000	466	0.1165	0.097	0.097	0.104	0.097	0.100	4,789	0.0973	-3.33%
2023-11-22	0	0.120	0.116	0.120	0.115	0.123	109,000	13,013	0.1194	0.100	0.097	0.100	0.096	0.103	130,501	0.0997	-1.64%
2023-11-21	0	0.122	0.114	0.122	0.112	0.122	378,000	44,504	0.1177	0.102	0.095	0.102	0.094	0.102	452,563	0.0983	1.67%
2023-11-20	0	0.120	0.116	0.120	0.118	0.120	11,000	1,302	0.1184	0.100	0.097	0.100	0.099	0.100	13,170	0.0989	3.45%
2023-11-17	0	0.116	0.116	0.118	0.110	0.118	2,264,000	255,064	0.1127	0.097	0.097	0.099	0.092	0.099	2,710,591	0.0941	-3.33%
2023-11-16	0	0.120	0.119	0.120	0.117	0.128	271,000	32,095	0.1184	0.100	0.099	0.100	0.098	0.107	324,457	0.0989	-4.76%
2023-11-15	0	0.126	0.117	0.127	0.116	0.126	836,000	100,498	0.1202	0.105	0.098	0.106	0.097	0.105	1,000,907	0.1004	3.28%
2023-11-14	0	0.122	0.122	0.127	0.117	0.129	231,000	27,285	0.1181	0.102	0.102	0.106	0.098	0.108	276,566	0.0987	-0.81%
2023-11-13	0	0.123	0.120	0.126	0.120	0.130	275,000	33,729	0.1227	0.103	0.100	0.105	0.100	0.109	329,246	0.1024	-0.81%
2023-11-10	0	0.124	0.124	0.130	0.122	0.130	115,000	14,193	0.1234	0.104	0.104	0.109	0.102	0.109	137,685	0.1031	-0.80%
2023-11-09	0	0.125	0.125	0.133	0.121	0.136	460,000	58,136	0.1264	0.104	0.104	0.111	0.101	0.114	550,738	0.1056	-6.72%
2023-11-08	0	0.134	0.126	0.134	0.118	0.136	3,316,000	444,454	0.1340	0.112	0.105	0.112	0.099	0.114	3,970,106	0.1120	7.20%
2023-11-07	0	0.125	0.124	0.133	0.122	0.135	839,000	106,852	0.1274	0.104	0.104	0.111	0.102	0.113	1,004,499	0.1064	-7.41%
2023-11-06	0	0.135	0.121	0.135	0.120	0.135	39,175,000	4,326,343	0.1104	0.113	0.101	0.113	0.100	0.113	46,902,562	0.0922	9.76%
2023-11-03	0	0.123	0.113	0.124	0.114	0.125	5,000	613	0.1226	0.103	0.094	0.104	0.095	0.104	5,986	0.1024	-0.81%
2023-11-02	0	0.124	0.118	0.121	0.112	0.125	353,000	43,518	0.1233	0.104	0.099	0.101	0.094	0.104	422,632	0.1030	3.33%
2023-11-01	0	0.120	0.114	0.128	-	-	0	0	-	0.100	0.095	0.107	-	-	0	-	0.00%
2023-10-31	0	0.120	0.120	0.128	0.114	0.118	53,000	6,072	0.1146	0.100	0.100	0.107	0.095	0.099	63,455	0.0957	-1.64%
2023-10-30	0	0.122	0.118	0.122	0.118	0.123	245,000	29,305	0.1196	0.102	0.099	0.102	0.099	0.103	293,328	0.0999	3.39%
2023-10-27	0	0.118	0.115	0.119	0.118	0.119	385,000	45,675	0.1186	0.099	0.096	0.099	0.099	0.099	460,944	0.0991	-4.84%
2023-10-26	0	0.124	0.119	0.124	0.118	0.126	2,110,000	257,258	0.1219	0.104	0.099	0.104	0.099	0.105	2,526,213	0.1018	-0.80%
2023-10-25	0	0.125	0.115	0.125	0.110	0.125	1,509,000	174,828	0.1159	0.104	0.096	0.104	0.092	0.104	1,806,662	0.0968	4.17%
2023-10-24	0	0.120	0.115	0.125	0.116	0.129	243,000	28,548	0.1175	0.100	0.096	0.104	0.097	0.108	290,934	0.0981	0.00%
2023-10-20	0	0.120	0.110	0.120	0.109	0.125	764,000	91,006	0.1191	0.100	0.092	0.100	0.091	0.104	914,705	0.0995	1.69%
2023-10-19	0	0.118	0.114	0.120	0.114	0.125	212,000	25,019	0.1180	0.099	0.095	0.100	0.095	0.104	253,819	0.0986	0.00%
2023-10-18	0	0.118	0.116	0.120	0.110	0.118	77,100	8,804	0.1142	0.099	0.097	0.100	0.092	0.099	92,309	0.0954	0.00%
2023-10-17	0	0.118	0.115	0.118	0.108	0.118	763,000	84,806	0.1111	0.099	0.096	0.099	0.090	0.099	913,507	0.0928	0.00%
2023-10-16	0	0.118	0.113	0.121	0.111	0.118	364,000	41,667	0.1145	0.099	0.094	0.101	0.093	0.099	435,802	0.0956	-1.67%
2023-10-13	0	0.120	0.118	0.120	0.111	0.125	411,000	47,893	0.1165	0.100	0.099	0.100	0.093	0.104	492,073	0.0973	0.00%
2023-10-12	0	0.120	0.116	0.120	0.108	0.121	826,000	96,796	0.1172	0.100	0.097	0.100	0.090	0.101	988,935	0.0979	1.69%
2023-10-11	0	0.118	0.112	0.118	0.112	0.120	168,000	19,530	0.1163	0.099	0.094	0.099	0.094	0.100	201,139	0.0971	0.85%
2023-10-10	0	0.117	0.114	0.117	0.103	0.117	1,818,000	206,827	0.1138	0.098	0.095	0.098	0.086	0.098	2,176,614	0.0950	9.35%
2023-10-09	0	0.107	0.107	0.109	0.103	0.112	102,000	10,715	0.1050	0.089	0.089	0.091	0.086	0.094	122,120	0.0877	-4.46%
2023-10-06	0	0.112	0.106	0.113	0.107	0.114	256,000	28,081	0.1097	0.094	0.089	0.094	0.089	0.095	306,498	0.0916	1.82%
2023-10-05	0	0.110	0.105	0.110	0.104	0.111	3,000	326	0.1087	0.092	0.088	0.092	0.087	0.093	3,592	0.0908	0.00%
2023-10-04	0	0.110	0.104	0.112	0.110	0.110	147,000	16,170	0.1100	0.092	0.087	0.094	0.092	0.092	175,997	0.0919	0.00%
2023-10-03	0	0.110	0.104	0.110	0.110	0.110	30,000	3,300	0.1100	0.092	0.087	0.092	0.092	0.092	35,918	0.0919	0.00%
2023-09-29	0	0.110	0.105	0.110	0.105	0.111	431,000	46,624	0.1082	0.092	0.088	0.092	0.088	0.093	516,018	0.0904	-4.35%
2023-09-28	0	0.115	0.112	0.117	0.112	0.115	544,000	62,400	0.1147	0.096	0.094	0.098	0.094	0.096	651,308	0.0958	1.77%
2023-09-27	0	0.113	0.113	0.115	0.113	0.115	126,000	14,258	0.1132	0.094	0.094	0.096	0.094	0.096	150,854	0.0945	0.89%
2023-09-26	0	0.112	0.111	0.116	0.111	0.117	896,000	100,482	0.1121	0.094	0.093	0.097	0.093	0.098	1,072,743	0.0937	-4.27%
2023-09-25	0	0.117	0.112	0.117	0.112	0.117	1,071,000	123,196	0.1150	0.098	0.094	0.098	0.094	0.098	1,282,263	0.0961	0.00%
2023-09-22	0	0.117	0.112	0.117	0.112	0.118	412,000	47,346	0.1149	0.098	0.094	0.098	0.094	0.099	493,270	0.0960	3.54%
2023-09-21	0	0.113	0.113	0.116	0.113	0.117	975,000	112,184	0.1151	0.094	0.094	0.097	0.094	0.098	1,167,326	0.0961	-3.42%
2023-09-20	0	0.117	0.116	0.118	0.115	0.119	1,042,000	121,454	0.1166	0.098	0.097	0.099	0.096	0.099	1,247,542	0.0974	-2.50%
2023-09-19	0	0.120	0.117	0.120	0.116	0.120	438,000	52,252	0.1193	0.100	0.098	0.100	0.097	0.100	524,399	0.0996	0.00%
2023-09-18	0	0.120	0.117	0.121	0.117	0.121	119,000	14,080	0.1183	0.100	0.098	0.101	0.098	0.101	142,474	0.0988	-0.83%
2023-09-15	0	0.121	0.120	0.121	0.121	0.121	56,000	6,776	0.1210	0.101	0.100	0.101	0.101	0.101	67,046	0.1011	0.00%
2023-09-14	0	0.121	0.119	0.121	0.121	0.121	523,000	63,283	0.1210	0.101	0.099	0.101	0.101	0.101	626,166	0.1011	1.68%
2023-09-13	0	0.119	0.118	0.119	0.117	0.121	1,354,000	162,130	0.1197	0.099	0.099	0.099	0.098	0.101	1,621,087	0.1000	-0.83%
2023-09-12	0	0.120	0.120	0.122	0.118	0.123	1,806,000	217,800	0.1206	0.100	0.100	0.102	0.099	0.103	2,162,247	0.1007	-1.64%
2023-09-11	0	0.122	0.123	0.124	0.121	0.124	2,179,000	266,552	0.1223	0.102	0.103	0.104	0.101	0.104	2,608,824	0.1022	0.83%
2023-09-07	0	0.121	0.117	0.121	0.117	0.121	742,000	89,609	0.1208	0.101	0.098	0.101	0.098	0.101	888,365	0.1009	0.00%
2023-09-06	0	0.121	0.121	0.123	0.118	0.121	1,403,000	167,517	0.1194	0.101	0.101	0.103	0.099	0.101	1,679,752	0.0997	0.00%
2023-09-05	0	0.121	0.119	0.122	0.119	0.123	553,000	66,798	0.1208	0.101	0.099	0.102	0.099	0.103	662,083	0.1009	-2.42%
2023-09-04	0	0.124	0.123	0.124	0.122	0.124	788,000	96,902	0.1230	0.104	0.103	0.104	0.102	0.104	943,439	0.1027	1.64%
2023-08-31	0	0.122	0.118	0.122	0.122	0.124	423,000	51,737	0.1223	0.102	0.099	0.102	0.102	0.104	506,440	0.1022	0.00%
2023-08-30	0	0.122	0.119	0.123	0.118	0.125	988,000	118,070	0.1195	0.102	0.099	0.103	0.099	0.104	1,182,890	0.0998	1.67%
2023-08-29	0	0.120	0.120	0.122	0.120	0.125	1,032,000	124,774	0.1209	0.100	0.100	0.102	0.100	0.104	1,235,570	0.1010	-3.23%
2023-08-28	0	0.124	0.122	0.124	0.121	0.124	205,000	25,148	0.1227	0.104	0.102	0.104	0.101	0.104	245,438	0.1025	0.00%
2023-08-25	0	0.124	0.121	0.124	0.120	0.125	311,000	38,182	0.1228	0.104	0.101	0.104	0.100	0.104	372,347	0.1025	1.64%
2023-08-24	0	0.122	0.124	0.125	0.121	0.127	221,000	27,165	0.1229	0.102	0.104	0.104	0.101	0.106	264,594	0.1027	-1.61%
2023-08-23	0	0.124	0.121	0.125	0.121	0.126	741,000	91,911	0.1240	0.104	0.101	0.104	0.101	0.105	887,168	0.1036	-0.80%
2023-08-22	0	0.125	0.122	0.126	0.123	0.129	111,000	13,779	0.1241	0.104	0.102	0.105	0.103	0.108	132,896	0.1037	0.81%
2023-08-21	0	0.124	0.120	0.125	0.120	0.125	508,000	61,895	0.1218	0.104	0.100	0.104	0.100	0.104	608,207	0.1018	0.81%
2023-08-18	0	0.123	0.123	0.125	0.122	0.126	43,000	5,328	0.1239	0.103	0.103	0.104	0.102	0.105	51,482	0.1035	-3.15%
2023-08-17	0	0.127	0.122	0.127	0.124	0.127	65,000	8,063	0.1240	0.106	0.102	0.106	0.104	0.106	77,822	0.1036	0.00%
2023-08-16	0	0.127	0.122	0.128	0.122	0.127	625,000	77,960	0.1247	0.106	0.102	0.107	0.102	0.106	748,286	0.1042	-0.78%
2023-08-15	0	0.128	0.123	0.129	0.123	0.129	204,000	25,505	0.1250	0.107	0.103	0.108	0.103	0.108	244,241	0.1044	2.40%
2023-08-14	0	0.125	0.125	0.128	0.123	0.129	213,000	26,614	0.1249	0.104	0.104	0.107	0.103	0.108	255,016	0.1044	-3.85%
2023-08-11	0	0.130	0.127	0.130	0.127	0.130	271,000	34,686	0.1280	0.109	0.106	0.109	0.106	0.109	324,457	0.1069	0.78%
2023-08-10	0	0.129	0.125	0.129	0.125	0.129	8,000	1,019	0.1274	0.108	0.104	0.108	0.104	0.108	9,578	0.1064	0.00%
2023-08-09	0	0.129	0.125	0.129	0.124	0.129	1,059,000	132,361	0.1250	0.108	0.104	0.108	0.104	0.108	1,267,896	0.1044	-1.53%
2023-08-08	0	0.131	0.131	0.134	0.128	0.135	654,000	86,827	0.1328	0.109	0.109	0.112	0.107	0.113	783,006	0.1109	0.00%
2023-08-07	0	0.131	0.130	0.131	0.124	0.131	237,000	30,391	0.1282	0.109	0.109	0.109	0.104	0.109	283,750	0.1071	0.77%
2023-08-04	0	0.130	0.130	0.132	0.128	0.130	770,000	99,906	0.1297	0.109	0.109	0.110	0.107	0.109	921,888	0.1084	2.36%
2023-08-03	0	0.127	0.127	0.133	0.126	0.134	442,000	57,935	0.1311	0.106	0.106	0.111	0.105	0.112	529,188	0.1095	-5.93%
2023-08-02	0	0.135	0.129	0.135	0.135	0.135	7,000	945	0.1350	0.113	0.108	0.113	0.113	0.113	8,381	0.1128	0.75%
2023-08-01	0	0.134	0.126	0.134	0.126	0.138	333,000	43,131	0.1295	0.112	0.105	0.112	0.105	0.115	398,687	0.1082	0.75%
2023-07-31	0	0.133	0.133	0.135	0.130	0.141	604,000	81,324	0.1346	0.111	0.111	0.113	0.109	0.118	723,144	0.1125	2.31%
2023-07-28	0	0.130	0.130	0.133	0.126	0.130	226,000	29,141	0.1289	0.109	0.109	0.111	0.105	0.109	270,580	0.1077	-2.99%
2023-07-27	0	0.134	0.126	0.135	0.125	0.135	41,000	5,143	0.1254	0.112	0.105	0.113	0.104	0.113	49,088	0.1048	0.00%
2023-07-26	0	0.134	0.125	0.134	0.123	0.135	251,000	32,240	0.1284	0.112	0.104	0.112	0.103	0.113	300,512	0.1073	8.06%
2023-07-25	0	0.124	0.124	0.133	0.122	0.147	140,000	18,011	0.1287	0.104	0.104	0.111	0.102	0.123	167,616	0.1075	0.81%
2023-07-24	0	0.123	0.123	0.126	0.122	0.128	622,000	76,443	0.1229	0.103	0.103	0.105	0.102	0.107	744,694	0.1027	-0.81%
2023-07-21	0	0.124	0.122	0.124	0.124	0.132	167,000	21,034	0.1260	0.104	0.102	0.104	0.104	0.110	199,942	0.1052	-3.13%
2023-07-20	0	0.128	0.123	0.129	0.123	0.128	862,000	108,849	0.1263	0.107	0.103	0.108	0.103	0.107	1,032,036	0.1055	-0.78%
2023-07-19	0	0.129	0.124	0.129	0.124	0.129	117,000	14,708	0.1257	0.108	0.104	0.108	0.104	0.108	140,079	0.1050	4.03%
2023-07-18	0	0.124	0.123	0.125	0.121	0.125	723,000	88,860	0.1229	0.104	0.103	0.104	0.101	0.104	865,617	0.1027	-2.36%
2023-07-14	0	0.127	0.123	0.127	0.122	0.129	1,146,000	141,676	0.1236	0.106	0.103	0.106	0.102	0.108	1,372,057	0.1033	-1.55%
2023-07-13	0	0.129	0.126	0.130	0.120	0.130	835,000	103,135	0.1235	0.108	0.105	0.109	0.100	0.109	999,710	0.1032	-0.77%
2023-07-12	0	0.130	0.124	0.134	0.126	0.130	512,000	66,376	0.1296	0.109	0.104	0.112	0.105	0.109	612,996	0.1083	0.78%
2023-07-11	0	0.129	0.124	0.130	0.129	0.130	11,000	1,429	0.1299	0.108	0.104	0.109	0.108	0.109	13,170	0.1085	0.00%
2023-07-10	0	0.129	0.123	0.130	0.124	0.138	315,000	40,131	0.1274	0.108	0.103	0.109	0.104	0.115	377,136	0.1064	0.78%
2023-07-07	0	0.128	0.125	0.128	0.128	0.135	275,000	35,546	0.1293	0.107	0.104	0.107	0.107	0.113	329,246	0.1080	1.59%
2023-07-06	0	0.126	0.126	0.130	-	-	0	0	-	0.105	0.105	0.109	-	-	0	-	0.00%
2023-07-05	0	0.126	0.126	0.130	0.125	0.130	622,000	78,463	0.1261	0.105	0.105	0.109	0.104	0.109	744,694	0.1054	-4.55%
2023-07-04	0	0.132	0.128	0.132	0.128	0.132	44,000	5,636	0.1281	0.110	0.107	0.110	0.107	0.110	52,679	0.1070	0.00%
2023-07-03	0	0.132	0.127	0.132	0.125	0.132	509,000	64,576	0.1269	0.110	0.106	0.110	0.104	0.110	609,404	0.1060	0.76%
2023-06-30	0	0.131	0.128	0.131	0.130	0.131	104,000	13,576	0.1305	0.109	0.107	0.109	0.109	0.109	124,515	0.1090	0.00%
2023-06-29	0	0.131	0.127	0.131	0.124	0.131	592,000	76,330	0.1289	0.109	0.106	0.109	0.104	0.109	708,776	0.1077	-1.50%
2023-06-28	0	0.133	0.129	0.133	0.129	0.133	22,000	2,846	0.1294	0.111	0.108	0.111	0.108	0.111	26,340	0.1080	-0.75%
2023-06-27	0	0.134	0.131	0.135	0.130	0.139	865,000	113,987	0.1318	0.112	0.109	0.113	0.109	0.116	1,035,628	0.1101	-4.29%
2023-06-26	0	0.140	0.132	0.140	0.141	0.145	14,000	1,947	0.1391	0.117	0.110	0.117	0.118	0.121	16,762	0.1162	3.70%
2023-06-23	0	0.135	0.135	0.138	0.131	0.138	227,000	30,205	0.1331	0.113	0.113	0.115	0.109	0.115	271,777	0.1111	-4.26%
2023-06-21	0	0.141	0.136	0.141	0.134	0.145	156,000	21,150	0.1356	0.118	0.114	0.118	0.112	0.121	186,772	0.1132	-4.08%
2023-06-20	0	0.147	0.140	0.147	0.147	0.148	1,362,000	200,482	0.1472	0.123	0.117	0.123	0.123	0.124	1,630,665	0.1229	0.00%
2023-06-19	0	0.147	0.145	0.147	0.144	0.148	514,000	74,248	0.1445	0.123	0.121	0.123	0.120	0.124	615,390	0.1207	2.08%
2023-06-16	0	0.144	0.143	0.144	0.143	0.149	1,878,000	269,416	0.1435	0.120	0.119	0.120	0.119	0.124	2,248,450	0.1198	0.70%
2023-06-15	0	0.143	0.142	0.145	0.142	0.152	1,939,000	278,278	0.1435	0.119	0.119	0.121	0.119	0.127	2,321,482	0.1199	0.00%
2023-06-14	0	0.143	0.143	0.144	0.142	0.149	1,358,000	195,352	0.1439	0.119	0.119	0.120	0.119	0.124	1,625,876	0.1202	0.00%
2023-06-13	0	0.143	0.143	0.144	0.142	0.156	1,557,000	225,121	0.1446	0.119	0.119	0.120	0.119	0.130	1,864,130	0.1208	2.88%
2023-06-12	0	0.139	0.137	0.139	0.139	0.159	8,460,000	1,231,577	0.1456	0.116	0.114	0.116	0.116	0.133	10,128,798	0.1216	2.21%
2023-06-09	0	0.136	0.136	0.137	0.130	0.143	6,959,000	953,008	0.1369	0.114	0.114	0.114	0.109	0.119	8,331,715	0.1144	8.80%
2023-06-08	0	0.125	0.125	0.128	0.118	0.128	1,799,000	223,982	0.1245	0.104	0.104	0.107	0.099	0.107	2,153,866	0.1040	-0.79%
2023-06-07	0	0.126	0.122	0.126	0.119	0.130	438,000	53,678	0.1226	0.105	0.102	0.105	0.099	0.109	524,399	0.1024	0.80%
2023-06-06	0	0.125	0.122	0.125	0.120	0.125	203,000	24,758	0.1220	0.104	0.102	0.104	0.100	0.104	243,043	0.1019	3.31%
2023-06-05	0	0.121	0.121	0.123	0.121	0.126	283,000	34,324	0.1213	0.101	0.101	0.103	0.101	0.105	338,824	0.1013	-4.72%
2023-06-02	0	0.127	0.123	0.128	0.122	0.129	1,013,000	123,683	0.1221	0.106	0.103	0.107	0.102	0.108	1,212,822	0.1020	0.79%
2023-06-01	0	0.126	0.123	0.128	0.123	0.129	282,000	35,255	0.1250	0.105	0.103	0.107	0.103	0.108	337,627	0.1044	-0.79%
2023-05-31	0	0.127	0.122	0.127	0.121	0.131	145,000	18,110	0.1249	0.106	0.102	0.106	0.101	0.109	173,602	0.1043	4.10%
2023-05-30	0	0.122	0.122	0.128	0.121	0.132	153,000	18,893	0.1235	0.102	0.102	0.107	0.101	0.110	183,180	0.1031	-4.69%
2023-05-29	0	0.128	0.120	0.122	0.121	0.135	1,354,000	166,638	0.1231	0.107	0.100	0.102	0.101	0.113	1,621,087	0.1028	4.07%
2023-05-25	0	0.123	0.123	0.127	0.123	0.127	40,000	4,934	0.1234	0.103	0.103	0.106	0.103	0.106	47,890	0.1030	0.00%
2023-05-24	0	0.123	0.123	0.130	0.122	0.127	673,000	82,745	0.1229	0.103	0.103	0.109	0.102	0.106	805,754	0.1027	-2.38%
2023-05-23	0	0.126	0.123	0.127	0.119	0.127	1,245,000	155,827	0.1252	0.105	0.103	0.106	0.099	0.106	1,490,586	0.1045	3.28%
2023-05-22	0	0.122	0.122	0.123	0.119	0.129	449,000	53,976	0.1202	0.102	0.102	0.103	0.099	0.108	537,569	0.1004	-0.81%
2023-05-19	0	0.123	0.121	0.123	0.118	0.125	1,096,000	133,468	0.1218	0.103	0.101	0.103	0.099	0.104	1,312,194	0.1017	-1.60%
2023-05-18	0	0.125	0.123	0.125	0.121	0.126	158,000	19,408	0.1228	0.104	0.103	0.104	0.101	0.105	189,167	0.1026	-0.79%
2023-05-17	0	0.126	0.123	0.127	0.122	0.127	1,873,000	233,767	0.1248	0.105	0.103	0.106	0.102	0.106	2,242,463	0.1042	-1.56%
2023-05-16	0	0.128	0.124	0.128	0.123	0.129	277,000	34,462	0.1244	0.107	0.104	0.107	0.103	0.108	331,640	0.1039	0.00%
2023-05-15	0	0.128	0.124	0.129	0.118	0.132	4,621,000	560,125	0.1212	0.107	0.104	0.108	0.099	0.110	5,532,527	0.1012	-0.78%
2023-05-12	0	0.129	0.129	0.130	0.125	0.131	1,722,000	216,435	0.1257	0.108	0.108	0.109	0.104	0.109	2,061,677	0.1050	-2.27%
2023-05-11	0	0.132	0.127	0.132	0.125	0.132	2,635,000	337,296	0.1280	0.110	0.106	0.110	0.104	0.110	3,154,773	0.1069	-2.22%
2023-05-10	0	0.135	0.130	0.135	0.130	0.138	447,000	58,954	0.1319	0.113	0.109	0.113	0.109	0.115	535,174	0.1102	2.27%
2023-05-09	0	0.132	0.132	0.137	0.127	0.143	434,000	57,123	0.1316	0.110	0.110	0.114	0.106	0.119	519,610	0.1099	-5.04%
2023-05-08	0	0.139	0.134	0.140	0.139	0.139	2,000	281	0.1405	0.116	0.112	0.117	0.116	0.116	2,395	0.1174	0.00%
2023-05-05	0	0.139	0.135	0.139	0.135	0.144	731,000	98,912	0.1353	0.116	0.113	0.116	0.113	0.120	875,195	0.1130	1.46%
2023-05-04	0	0.137	0.134	0.138	0.127	0.139	115,000	15,475	0.1346	0.114	0.112	0.115	0.106	0.116	137,685	0.1124	0.74%
2023-05-03	0	0.136	0.130	0.137	0.126	0.139	292,000	38,206	0.1308	0.114	0.109	0.114	0.105	0.116	349,599	0.1093	-2.16%
2023-05-02	0	0.139	0.134	0.140	0.134	0.147	220,000	30,338	0.1379	0.116	0.112	0.117	0.112	0.123	263,397	0.1152	-0.71%
2023-04-28	0	0.140	0.133	0.140	0.133	0.142	255,000	34,474	0.1352	0.117	0.111	0.117	0.111	0.119	305,301	0.1129	4.48%
2023-04-27	0	0.134	0.134	0.135	0.134	0.144	34,000	4,580	0.1347	0.112	0.112	0.113	0.112	0.120	40,707	0.1125	-2.19%
2023-04-26	0	0.137	0.135	0.137	0.132	0.139	581,000	77,698	0.1337	0.114	0.113	0.114	0.110	0.116	695,607	0.1117	3.01%
2023-04-25	0	0.133	0.132	0.138	0.131	0.138	2,297,000	305,294	0.1329	0.111	0.110	0.115	0.109	0.115	2,750,100	0.1110	-1.48%
2023-04-24	0	0.135	0.133	0.136	0.132	0.141	1,239,000	168,713	0.1362	0.113	0.111	0.114	0.110	0.118	1,483,402	0.1137	-1.46%
2023-04-21	0	0.137	0.136	0.137	0.137	0.139	957,000	131,243	0.1371	0.114	0.114	0.114	0.114	0.116	1,145,775	0.1145	-2.14%
2023-04-20	0	0.140	0.138	0.141	0.140	0.142	1,011,000	141,481	0.1399	0.117	0.115	0.118	0.117	0.119	1,210,427	0.1169	0.72%
2023-04-19	0	0.139	0.136	0.139	0.135	0.140	148,000	20,206	0.1365	0.116	0.114	0.116	0.113	0.117	177,194	0.1140	1.46%
2023-04-18	0	0.137	0.137	0.138	0.134	0.138	871,000	117,765	0.1352	0.114	0.114	0.115	0.112	0.115	1,042,811	0.1129	-1.44%
2023-04-17	0	0.139	0.136	0.140	0.133	0.145	5,320,000	716,954	0.1348	0.116	0.114	0.117	0.111	0.121	6,369,410	0.1126	-1.42%
2023-04-14	0	0.141	0.141	0.144	0.137	0.143	684,000	97,023	0.1418	0.118	0.118	0.120	0.114	0.119	818,924	0.1185	-0.70%
2023-04-13	0	0.142	0.138	0.142	0.138	0.147	1,098,000	154,711	0.1409	0.119	0.115	0.119	0.115	0.123	1,314,589	0.1177	1.43%
2023-04-12	0	0.140	0.143	0.145	0.133	0.148	2,011,000	279,166	0.1388	0.117	0.119	0.121	0.111	0.124	2,407,685	0.1159	-3.45%
2023-04-11	0	0.145	0.142	0.145	0.141	0.152	2,674,000	382,878	0.1432	0.121	0.119	0.121	0.118	0.127	3,201,466	0.1196	-6.45%
2023-04-06	0	0.155	0.141	0.155	0.138	0.156	518,000	73,738	0.1424	0.129	0.118	0.129	0.115	0.130	620,179	0.1189	4.73%
2023-04-04	0	0.148	0.145	0.149	0.145	0.158	103,000	15,167	0.1473	0.124	0.121	0.124	0.121	0.132	123,318	0.1230	1.37%
2023-04-03	0	0.146	0.143	0.146	0.140	0.146	1,380,000	200,246	0.1451	0.122	0.119	0.122	0.117	0.122	1,652,215	0.1212	4.29%
2023-03-31	0	0.140	0.137	0.140	0.137	0.144	153,000	21,000	0.1373	0.117	0.114	0.117	0.114	0.120	183,180	0.1146	2.19%
2023-03-30	0	0.137	0.137	0.141	0.137	0.141	639,000	87,581	0.1371	0.114	0.114	0.118	0.114	0.118	765,048	0.1145	-1.44%
2023-03-29	0	0.139	0.139	0.142	0.139	0.143	579,000	80,661	0.1393	0.116	0.116	0.119	0.116	0.119	693,212	0.1164	0.00%
2023-03-28	0	0.139	0.137	0.139	0.137	0.144	429,000	59,358	0.1384	0.116	0.114	0.116	0.114	0.120	513,623	0.1156	0.00%
2023-03-27	0	0.139	0.138	0.139	0.136	0.146	1,660,000	230,941	0.1391	0.116	0.115	0.116	0.114	0.122	1,987,447	0.1162	0.00%
2023-03-24	0	0.139	0.139	0.145	0.138	0.147	2,194,000	306,184	0.1396	0.116	0.116	0.121	0.115	0.123	2,626,783	0.1166	-3.47%
2023-03-23	0	0.144	0.140	0.145	0.132	0.152	1,657,000	231,632	0.1398	0.120	0.117	0.121	0.110	0.127	1,983,856	0.1168	-0.69%
2023-03-22	0	0.145	0.142	0.149	0.143	0.148	270,000	38,962	0.1443	0.121	0.119	0.124	0.119	0.124	323,260	0.1205	0.00%
2023-03-21	0	0.145	0.143	0.145	0.142	0.149	921,000	132,172	0.1435	0.121	0.119	0.121	0.119	0.124	1,102,674	0.1199	-2.03%
2023-03-20	0	0.148	0.142	0.147	0.142	0.154	673,000	96,475	0.1434	0.124	0.119	0.123	0.119	0.129	805,754	0.1197	0.68%
2023-03-17	0	0.147	0.143	0.147	0.143	0.147	874,000	126,071	0.1442	0.123	0.119	0.123	0.119	0.123	1,046,403	0.1205	2.08%
2023-03-16	0	0.144	0.142	0.144	0.138	0.156	1,940,000	273,051	0.1407	0.120	0.119	0.120	0.115	0.130	2,322,679	0.1176	-2.70%
2023-03-15	0	0.148	0.145	0.148	0.145	0.159	584,000	86,308	0.1478	0.124	0.121	0.124	0.121	0.133	699,198	0.1234	0.00%
2023-03-14	0	0.148	0.141	0.147	0.139	0.167	3,738,000	543,804	0.1455	0.124	0.118	0.123	0.116	0.139	4,475,348	0.1215	-5.73%
2023-03-13	0	0.157	0.155	0.157	0.151	0.158	977,000	150,349	0.1539	0.131	0.129	0.131	0.126	0.132	1,169,721	0.1285	1.29%
2023-03-10	0	0.155	0.152	0.155	0.150	0.159	2,848,000	433,009	0.1520	0.129	0.127	0.129	0.125	0.133	3,409,789	0.1270	-3.12%
2023-03-09	0	0.160	0.157	0.161	0.156	0.164	2,792,000	439,889	0.1576	0.134	0.131	0.134	0.130	0.137	3,342,743	0.1316	-3.61%
2023-03-08	0	0.166	0.161	0.167	0.156	0.166	3,041,000	481,856	0.1585	0.139	0.134	0.139	0.130	0.139	3,640,860	0.1323	-0.60%
2023-03-07	0	0.167	0.162	0.167	0.161	0.173	2,368,000	395,835	0.1672	0.139	0.135	0.139	0.134	0.144	2,835,106	0.1396	-3.47%
2023-03-06	0	0.173	0.172	0.173	0.171	0.188	2,581,000	453,546	0.1757	0.144	0.144	0.144	0.143	0.157	3,090,122	0.1468	-1.70%
2023-03-03	0	0.176	0.173	0.176	0.164	0.177	7,105,000	1,197,045	0.1685	0.147	0.144	0.147	0.137	0.148	8,506,514	0.1407	4.76%
2023-03-02	0	0.168	0.165	0.168	0.164	0.170	1,047,000	173,080	0.1653	0.140	0.138	0.140	0.137	0.142	1,253,529	0.1381	0.00%
2023-03-01	0	0.168	0.168	0.170	0.162	0.172	7,442,000	1,221,928	0.1642	0.140	0.140	0.142	0.135	0.144	8,909,990	0.1371	0.00%
2023-02-28	0	0.168	0.168	0.170	0.156	0.171	14,300,000	2,349,609	0.1643	0.140	0.140	0.142	0.130	0.143	17,120,782	0.1372	7.69%
2023-02-27	0	0.156	0.156	0.158	0.156	0.165	1,562,000	246,946	0.1581	0.130	0.130	0.132	0.130	0.138	1,870,116	0.1320	-2.50%
2023-02-24	0	0.160	0.158	0.161	0.150	0.171	11,861,000	1,933,880	0.1630	0.134	0.132	0.134	0.125	0.143	14,200,671	0.1362	5.96%
2023-02-23	0	0.151	0.151	0.153	0.151	0.158	2,562,000	390,884	0.1526	0.126	0.126	0.128	0.126	0.132	3,067,374	0.1274	-0.66%
2023-02-22	0	0.152	0.152	0.153	0.149	0.162	3,580,000	540,313	0.1509	0.127	0.127	0.128	0.124	0.135	4,286,182	0.1261	-1.94%
2023-02-21	0	0.155	0.155	0.159	0.153	0.160	3,221,000	501,497	0.1557	0.129	0.129	0.133	0.128	0.134	3,856,366	0.1300	-3.12%
2023-02-20	0	0.160	0.158	0.160	0.152	0.164	3,766,000	593,067	0.1575	0.134	0.132	0.134	0.127	0.137	4,508,872	0.1315	0.63%
2023-02-17	0	0.159	0.157	0.159	0.155	0.169	6,434,000	1,036,891	0.1612	0.133	0.131	0.133	0.129	0.141	7,703,155	0.1346	-2.45%
2023-02-16	0	0.163	0.163	0.164	0.158	0.166	2,472,000	399,493	0.1616	0.136	0.136	0.137	0.132	0.139	2,959,620	0.1350	1.88%
2023-02-15	0	0.160	0.160	0.163	0.155	0.168	3,193,000	510,633	0.1599	0.134	0.134	0.136	0.129	0.140	3,822,843	0.1336	0.00%
2023-02-14	0	0.160	0.159	0.160	0.160	0.175	12,367,000	2,070,260	0.1674	0.134	0.133	0.134	0.134	0.146	14,806,483	0.1398	-9.60%
2023-02-13	0	0.177	0.174	0.177	0.165	0.195	52,236,000	9,424,960	0.1804	0.148	0.145	0.148	0.138	0.163	62,539,941	0.1507	8.59%
2023-02-10	0	0.163	0.162	0.163	0.151	0.167	11,270,000	1,811,954	0.1608	0.136	0.135	0.136	0.126	0.139	13,493,092	0.1343	2.52%
2023-02-09	0	0.159	0.157	0.159	0.146	0.168	30,032,000	4,801,959	0.1599	0.133	0.131	0.133	0.122	0.140	35,956,036	0.1336	5.30%
2023-02-08	0	0.151	0.148	0.151	0.148	0.154	491,000	73,343	0.1494	0.126	0.124	0.126	0.124	0.129	587,853	0.1248	0.67%
2023-02-07	0	0.150	0.148	0.150	0.145	0.154	5,661,000	841,342	0.1486	0.125	0.124	0.125	0.121	0.129	6,777,675	0.1241	-2.60%
2023-02-06	0	0.154	0.150	0.154	0.148	0.160	2,293,000	340,656	0.1486	0.129	0.125	0.129	0.124	0.134	2,745,311	0.1241	1.32%
2023-02-03	0	0.152	0.151	0.152	0.149	0.153	2,395,000	359,869	0.1503	0.127	0.126	0.127	0.124	0.128	2,867,432	0.1255	0.00%
2023-02-02	0	0.152	0.149	0.152	0.149	0.157	2,122,000	318,739	0.1502	0.127	0.124	0.127	0.124	0.131	2,540,580	0.1255	-1.30%
2023-02-01	0	0.154	0.154	0.155	0.145	0.154	3,507,000	522,824	0.1491	0.129	0.129	0.129	0.121	0.129	4,198,782	0.1245	4.76%
2023-01-31	0	0.147	0.147	0.148	0.146	0.160	4,152,000	619,065	0.1491	0.123	0.123	0.124	0.122	0.134	4,971,013	0.1245	-3.29%
2023-01-30	0	0.152	0.152	0.153	0.151	0.159	7,611,000	1,163,923	0.1529	0.127	0.127	0.128	0.126	0.133	9,112,327	0.1277	-3.18%
2023-01-27	0	0.157	0.155	0.157	0.155	0.163	5,721,000	893,455	0.1562	0.131	0.129	0.131	0.129	0.136	6,849,510	0.1304	-1.87%
2023-01-26	0	0.160	0.157	0.160	0.144	0.160	7,976,000	1,223,071	0.1533	0.134	0.131	0.134	0.120	0.134	9,549,326	0.1281	8.84%
2023-01-20	0	0.147	0.144	0.147	0.138	0.148	7,905,000	1,145,810	0.1449	0.123	0.120	0.123	0.115	0.124	9,464,320	0.1211	4.26%
2023-01-19	0	0.141	0.137	0.141	0.134	0.142	2,575,000	354,388	0.1376	0.118	0.114	0.118	0.112	0.119	3,082,938	0.1150	0.71%
2023-01-18	0	0.140	0.138	0.140	0.137	0.145	4,161,000	586,256	0.1409	0.117	0.115	0.117	0.114	0.121	4,981,788	0.1177	2.94%
2023-01-17	0	0.136	0.136	0.140	0.134	0.145	11,413,000	1,578,041	0.1383	0.114	0.114	0.117	0.112	0.121	13,664,300	0.1155	2.26%
2023-01-16	0	0.133	0.131	0.133	0.122	0.137	4,250,000	562,580	0.1324	0.111	0.109	0.111	0.102	0.114	5,088,344	0.1106	2.31%
2023-01-13	0	0.130	0.130	0.132	0.126	0.142	33,411,000	4,369,740	0.1308	0.109	0.109	0.110	0.105	0.119	40,001,569	0.1092	-5.80%
2023-01-12	0	0.138	0.138	0.139	0.137	0.145	7,455,000	1,038,149	0.1393	0.115	0.115	0.116	0.114	0.121	8,925,554	0.1163	-1.43%
2023-01-11	0	0.140	0.140	0.142	0.139	0.152	19,746,000	2,847,337	0.1442	0.117	0.117	0.119	0.116	0.127	23,641,046	0.1204	-5.41%
2023-01-10	0	0.148	0.148	0.152	0.148	0.159	17,724,000	2,679,150	0.1512	0.124	0.124	0.127	0.124	0.133	21,220,191	0.1263	-6.33%
2023-01-09	0	0.158	0.157	0.158	0.140	0.160	37,154,000	5,666,418	0.1525	0.132	0.131	0.132	0.117	0.134	44,482,904	0.1274	1.94%
2023-01-06	0	0.155	0.154	0.155	0.151	0.162	14,142,000	2,202,669	0.1558	0.129	0.129	0.129	0.126	0.135	16,931,615	0.1301	-1.90%
2023-01-05	0	0.158	0.156	0.158	0.152	0.168	26,280,000	4,225,170	0.1608	0.132	0.130	0.132	0.127	0.140	31,463,926	0.1343	-6.51%
2023-01-04	0	0.169	0.167	0.168	0.163	0.188	34,015,000	5,879,907	0.1729	0.141	0.139	0.140	0.136	0.157	40,724,713	0.1444	1.20%
2023-01-03	0	0.167	0.164	0.167	0.164	0.177	15,608,000	2,648,487	0.1697	0.139	0.137	0.139	0.137	0.148	18,686,795	0.1417	-1.76%
2022-12-30	0	0.170	0.170	0.171	0.166	0.186	15,987,000	2,718,971	0.1701	0.142	0.142	0.143	0.139	0.155	19,140,555	0.1421	-2.86%
2022-12-29	0	0.175	0.176	0.177	0.168	0.194	23,586,000	4,175,982	0.1771	0.146	0.147	0.148	0.140	0.162	28,238,515	0.1479	-8.38%
2022-12-28	0	0.191	0.191	0.192	0.189	0.230	21,636,000	4,314,221	0.1994	0.160	0.160	0.160	0.158	0.192	25,903,863	0.1665	-12.39%
2022-12-23	0	0.218	0.216	0.218	0.211	0.250	89,452,000	20,478,756	0.2289	0.182	0.180	0.182	0.176	0.209	107,097,075	0.1912	0.00%
2022-12-22	0	0.218	0.218	0.220	0.215	0.239	31,868,000	7,104,290	0.2229	0.182	0.182	0.184	0.180	0.200	38,154,201	0.1862	-3.54%
2022-12-21	0	0.226	0.226	0.227	0.213	0.241	64,659,000	14,686,991	0.2271	0.189	0.189	0.190	0.178	0.201	77,413,471	0.1897	1.35%
2022-12-20	0	0.223	0.223	0.225	0.207	0.265	163,633,000	38,442,631	0.2349	0.186	0.186	0.188	0.173	0.221	195,910,832	0.1962	9.85%
2022-12-19	0	0.203	0.203	0.208	0.181	0.244	232,669,000	50,925,301	0.2189	0.170	0.170	0.174	0.151	0.204	278,564,699	0.1828	13.41%
2022-12-16	0	0.179	0.179	0.181	0.161	0.194	39,703,000	7,090,780	0.1786	0.150	0.150	0.151	0.134	0.162	47,534,713	0.1492	4.07%
2022-12-15	0	0.172	0.172	0.176	0.171	0.220	23,485,000	4,241,595	0.1806	0.144	0.144	0.147	0.143	0.184	28,117,592	0.1509	-16.50%
2022-12-14	0	0.206	0.204	0.206	0.136	0.240	116,167,000	23,047,158	0.1984	0.172	0.170	0.172	0.114	0.200	139,081,809	0.1657	52.59%
2022-12-13	0	0.135	0.130	0.135	0.132	0.144	931,000	125,644	0.1350	0.113	0.109	0.113	0.110	0.120	1,114,647	0.1127	2.27%
2022-12-12	0	0.132	0.129	0.132	0.128	0.142	1,575,000	205,321	0.1304	0.110	0.108	0.110	0.107	0.119	1,885,681	0.1089	0.00%
2022-12-09	0	0.132	0.132	0.135	0.128	0.141	1,141,000	150,316	0.1317	0.110	0.110	0.113	0.107	0.118	1,366,071	0.1100	-0.75%
2022-12-08	0	0.133	0.133	0.136	0.131	0.146	1,495,000	202,753	0.1356	0.111	0.111	0.114	0.109	0.122	1,789,900	0.1133	2.31%
2022-12-07	0	0.130	0.128	0.130	0.129	0.136	1,025,000	135,282	0.1320	0.109	0.107	0.109	0.108	0.114	1,227,189	0.1102	4.00%
2022-12-06	0	0.125	0.126	0.130	0.125	0.133	2,647,000	345,717	0.1306	0.104	0.105	0.109	0.104	0.111	3,169,141	0.1091	-5.30%
2022-12-05	0	0.132	0.132	0.134	0.125	0.133	3,953,000	511,282	0.1293	0.110	0.110	0.112	0.104	0.111	4,732,759	0.1080	0.76%
2022-12-02	0	0.131	0.128	0.130	0.126	0.132	60,000	7,798	0.1300	0.109	0.107	0.109	0.105	0.110	71,835	0.1086	3.15%
2022-12-01	0	0.127	0.127	0.130	0.126	0.130	1,852,000	238,100	0.1286	0.106	0.106	0.109	0.105	0.109	2,217,321	0.1074	1.60%
2022-11-30	0	0.125	0.125	0.126	0.122	0.129	523,000	66,035	0.1263	0.104	0.104	0.105	0.102	0.108	626,166	0.1055	3.31%
2022-11-29	0	0.121	0.121	0.130	0.121	0.125	967,000	118,608	0.1227	0.101	0.101	0.109	0.101	0.104	1,157,748	0.1024	0.00%
2022-11-28	0	0.121	0.119	0.121	0.119	0.123	7,215,000	866,124	0.1200	0.101	0.099	0.101	0.099	0.103	8,638,213	0.1003	-2.42%
2022-11-25	0	0.124	0.124	0.128	0.124	0.126	2,331,000	297,057	0.1274	0.104	0.104	0.107	0.104	0.105	2,790,807	0.1064	-4.62%
2022-11-24	0	0.130	0.128	0.130	0.126	0.130	251,000	31,938	0.1272	0.109	0.107	0.109	0.105	0.109	300,512	0.1063	3.17%
2022-11-23	0	0.126	0.126	0.127	0.125	0.131	3,968,000	506,308	0.1276	0.105	0.105	0.106	0.104	0.109	4,750,718	0.1066	-5.26%
2022-11-22	0	0.133	0.133	0.135	0.131	0.140	2,307,000	308,803	0.1339	0.111	0.111	0.113	0.109	0.117	2,762,073	0.1118	-3.62%
2022-11-21	0	0.138	0.136	0.138	0.134	0.148	7,851,000	1,078,756	0.1374	0.115	0.114	0.115	0.112	0.124	9,399,668	0.1148	-6.76%
2022-11-18	0	0.148	0.148	0.149	0.130	0.162	32,517,000	4,964,635	0.1527	0.124	0.124	0.124	0.109	0.135	38,931,221	0.1275	11.28%
2022-11-17	0	0.133	0.132	0.135	0.130	0.135	4,936,000	645,489	0.1308	0.111	0.110	0.113	0.109	0.113	5,909,663	0.1092	1.53%
2022-11-16	0	0.131	0.131	0.135	0.124	0.141	5,050,000	671,363	0.1329	0.109	0.109	0.113	0.104	0.118	6,046,150	0.1110	3.97%
2022-11-15	0	0.126	0.126	0.130	0.125	0.129	1,426,000	180,994	0.1269	0.105	0.105	0.109	0.104	0.108	1,707,289	0.1060	-2.33%
2022-11-14	0	0.129	0.129	0.130	0.125	0.131	566,000	72,824	0.1287	0.108	0.108	0.109	0.104	0.109	677,648	0.1075	3.20%
2022-11-11	0	0.125	0.125	0.128	0.124	0.136	12,115,000	1,551,116	0.1280	0.104	0.104	0.107	0.104	0.114	14,504,774	0.1069	0.00%
2022-11-10	0	0.125	0.125	0.127	0.125	0.130	343,000	43,466	0.1267	0.104	0.104	0.106	0.104	0.109	410,659	0.1058	-3.85%
2022-11-09	0	0.130	0.130	0.131	0.129	0.130	291,000	37,820	0.1300	0.109	0.109	0.109	0.108	0.109	348,402	0.1086	0.00%
2022-11-08	0	0.130	0.129	0.130	0.128	0.130	295,000	38,121	0.1292	0.109	0.108	0.109	0.107	0.109	353,191	0.1079	0.00%
2022-11-07	0	0.130	0.130	0.131	0.128	0.132	4,940,000	645,961	0.1308	0.109	0.109	0.109	0.107	0.110	5,914,452	0.1092	-1.52%
2022-11-04	0	0.132	0.130	0.132	0.130	0.136	718,000	94,699	0.1319	0.110	0.109	0.110	0.109	0.114	859,631	0.1102	0.00%
2022-11-03	0	0.132	0.129	0.134	0.129	0.133	205,000	26,958	0.1315	0.110	0.108	0.112	0.108	0.111	245,438	0.1098	-0.75%
2022-11-02	0	0.133	0.133	0.140	0.123	0.145	1,261,000	167,343	0.1327	0.111	0.111	0.117	0.103	0.121	1,509,742	0.1108	2.31%
2022-11-01	0	0.130	0.130	0.134	0.125	0.137	13,761,000	1,789,725	0.1301	0.109	0.109	0.112	0.104	0.114	16,475,460	0.1086	-4.41%
2022-10-31	0	0.136	0.136	0.137	0.136	0.137	413,000	56,171	0.1360	0.114	0.114	0.114	0.114	0.114	494,467	0.1136	-8.72%
2022-10-28	0	0.149	0.130	0.163	0.136	0.150	374,000	52,485	0.1403	0.124	0.109	0.136	0.114	0.125	447,774	0.1172	-0.67%
2022-10-27	0	0.150	0.145	0.163	0.144	0.150	86,000	12,884	0.1498	0.125	0.121	0.136	0.120	0.125	102,964	0.1251	0.00%
2022-10-26	0	0.150	0.149	0.151	0.150	0.151	29,000	4,373	0.1508	0.125	0.124	0.126	0.125	0.126	34,720	0.1259	-0.66%
2022-10-25	0	0.151	0.151	0.154	0.149	0.160	638,000	97,538	0.1529	0.126	0.126	0.129	0.124	0.134	763,850	0.1277	-6.21%
2022-10-24	0	0.161	0.159	0.165	0.156	0.161	4,647,000	739,624	0.1592	0.134	0.133	0.138	0.130	0.134	5,563,655	0.1329	-0.62%
2022-10-21	0	0.162	0.157	0.164	0.157	0.162	383,000	60,851	0.1589	0.135	0.131	0.137	0.131	0.135	458,550	0.1327	3.18%
2022-10-20	0	0.157	0.157	0.160	0.156	0.157	347,000	54,379	0.1567	0.131	0.131	0.134	0.130	0.131	415,448	0.1309	0.00%
2022-10-19	0	0.157	0.157	0.165	0.157	0.165	57,000	8,972	0.1574	0.131	0.131	0.138	0.131	0.138	68,244	0.1315	-4.85%
2022-10-18	0	0.165	0.158	0.165	-	-	0	0	-	0.138	0.132	0.138	-	-	0	-	0.00%
2022-10-17	0	0.165	0.157	0.165	0.160	0.165	30,000	4,823	0.1608	0.138	0.131	0.138	0.134	0.138	35,918	0.1343	0.00%
2022-10-14	0	0.165	0.149	0.165	0.156	0.165	1,020,000	163,091	0.1599	0.138	0.124	0.138	0.130	0.138	1,221,203	0.1335	5.77%
2022-10-13	0	0.156	0.156	0.163	0.155	0.159	226,000	35,320	0.1563	0.130	0.130	0.136	0.129	0.133	270,580	0.1305	-2.50%
2022-10-12	0	0.160	0.157	0.168	0.157	0.160	305,000	48,650	0.1595	0.134	0.131	0.140	0.131	0.134	365,164	0.1332	-0.62%
2022-10-11	0	0.161	0.160	0.169	0.151	0.169	851,000	134,215	0.1577	0.134	0.134	0.141	0.126	0.141	1,018,866	0.1317	-5.29%
2022-10-10	0	0.170	0.162	0.170	-	-	0	0	-	0.142	0.135	0.142	-	-	0	-	0.00%
2022-10-07	0	0.170	0.170	0.173	0.170	0.173	323,000	55,482	0.1718	0.142	0.142	0.144	0.142	0.144	386,714	0.1435	-2.30%
2022-10-06	0	0.174	0.174	0.175	0.158	0.162	38,000	6,057	0.1594	0.145	0.145	0.146	0.132	0.135	45,496	0.1331	4.82%
2022-10-05	0	0.166	0.164	0.166	0.154	0.167	3,653,000	594,894	0.1629	0.139	0.137	0.139	0.129	0.139	4,373,582	0.1360	2.47%
2022-10-03	0	0.162	0.162	0.163	0.153	0.164	204,000	32,090	0.1573	0.135	0.135	0.136	0.128	0.137	244,241	0.1314	2.53%
2022-09-30	0	0.158	0.154	0.160	0.153	0.163	301,000	47,063	0.1564	0.132	0.129	0.134	0.128	0.136	360,374	0.1306	4.64%
2022-09-29	0	0.151	0.151	0.161	0.151	0.160	6,840,000	1,083,964	0.1585	0.126	0.126	0.134	0.126	0.134	8,189,241	0.1324	-5.03%
2022-09-28	0	0.159	0.143	0.160	0.142	0.159	96,000	14,839	0.1546	0.133	0.119	0.134	0.119	0.133	114,937	0.1291	-3.05%
2022-09-27	0	0.164	0.156	0.165	0.155	0.165	123,000	19,117	0.1554	0.137	0.130	0.138	0.129	0.138	147,263	0.1298	3.80%
2022-09-26	0	0.158	0.157	0.164	0.153	0.158	1,041,000	162,161	0.1558	0.132	0.131	0.137	0.128	0.132	1,246,345	0.1301	-4.24%
2022-09-23	0	0.165	0.157	0.165	0.156	0.165	722,000	115,193	0.1595	0.138	0.131	0.138	0.130	0.138	864,420	0.1333	0.61%
2022-09-22	0	0.164	0.155	0.164	0.155	0.169	152,000	24,032	0.1581	0.137	0.129	0.137	0.129	0.141	181,983	0.1321	3.80%
2022-09-21	0	0.158	0.156	0.165	0.158	0.165	141,000	22,285	0.1580	0.132	0.130	0.138	0.132	0.138	168,813	0.1320	-1.25%
2022-09-20	0	0.160	0.158	0.160	-	-	0	0	-	0.134	0.132	0.134	-	-	0	-	0.00%
2022-09-19	0	0.160	0.158	0.163	0.158	0.176	652,000	104,192	0.1598	0.134	0.132	0.136	0.132	0.147	780,612	0.1335	2.56%
2022-09-16	0	0.156	0.156	0.163	0.155	0.185	5,325,000	830,468	0.1560	0.130	0.130	0.136	0.129	0.155	6,375,396	0.1303	-5.45%
2022-09-15	0	0.165	0.153	0.168	0.164	0.168	164,000	26,878	0.1639	0.138	0.128	0.140	0.137	0.140	196,350	0.1369	-2.37%
2022-09-14	0	0.169	0.161	0.170	0.155	0.172	329,000	51,428	0.1563	0.141	0.134	0.142	0.129	0.144	393,898	0.1306	-3.43%
2022-09-13	0	0.175	0.162	0.175	0.170	0.184	49,000	8,544	0.1744	0.146	0.135	0.146	0.142	0.154	58,666	0.1456	2.94%
2022-09-09	0	0.170	0.160	0.173	-	-	0	0	-	0.142	0.134	0.144	-	-	0	-	0.00%
2022-09-08	0	0.170	0.162	0.170	0.160	0.182	1,219,000	204,616	0.1679	0.142	0.135	0.142	0.134	0.152	1,459,457	0.1402	6.25%
2022-09-07	0	0.160	0.156	0.160	0.155	0.165	718,000	113,939	0.1587	0.134	0.130	0.134	0.129	0.138	859,631	0.1325	3.23%
2022-09-06	0	0.155	0.155	0.162	0.155	0.164	231,000	35,916	0.1555	0.129	0.129	0.135	0.129	0.137	276,566	0.1299	-4.32%
2022-09-05	0	0.162	0.154	0.162	0.153	0.165	1,041,000	163,389	0.1570	0.135	0.129	0.135	0.128	0.138	1,246,345	0.1311	3.18%
2022-09-02	0	0.157	0.157	0.161	0.151	0.159	502,000	78,728	0.1568	0.131	0.131	0.134	0.126	0.133	601,023	0.1310	-3.09%
2022-09-01	0	0.162	0.157	0.162	0.156	0.164	1,128,000	179,227	0.1589	0.135	0.131	0.135	0.130	0.137	1,350,506	0.1327	7.28%
2022-08-31	0	0.151	0.146	0.151	0.151	0.157	49,000	7,669	0.1565	0.126	0.122	0.126	0.126	0.131	58,666	0.1307	-3.82%
2022-08-30	0	0.157	0.150	0.157	0.150	0.161	1,099,000	169,323	0.1541	0.131	0.125	0.131	0.125	0.134	1,315,786	0.1287	4.67%
2022-08-29	0	0.150	0.141	0.150	0.141	0.161	646,000	96,819	0.1499	0.125	0.118	0.125	0.118	0.134	773,428	0.1252	-4.46%
2022-08-26	0	0.157	0.146	0.157	0.146	0.164	1,515,000	231,819	0.1530	0.131	0.122	0.131	0.122	0.137	1,813,845	0.1278	5.37%
2022-08-25	0	0.149	0.145	0.150	0.145	0.149	48,000	7,075	0.1474	0.124	0.121	0.125	0.121	0.124	57,468	0.1231	3.47%
2022-08-24	0	0.144	0.144	0.148	0.143	0.165	524,000	80,542	0.1537	0.120	0.120	0.124	0.119	0.138	627,363	0.1284	-4.00%
2022-08-23	0	0.150	0.148	0.150	0.130	0.169	2,220,000	342,614	0.1543	0.125	0.124	0.125	0.109	0.141	2,657,912	0.1289	7.91%
2022-08-22	0	0.139	0.138	0.139	0.138	0.158	203,000	28,250	0.1392	0.116	0.115	0.116	0.115	0.132	243,043	0.1162	-2.80%
2022-08-19	0	0.143	0.135	0.143	0.133	0.157	1,115,000	160,706	0.1441	0.119	0.113	0.119	0.111	0.131	1,334,942	0.1204	-2.72%
2022-08-18	0	0.147	0.144	0.147	0.146	0.156	143,000	21,149	0.1479	0.123	0.120	0.123	0.122	0.130	171,208	0.1235	-2.00%
2022-08-17	0	0.150	0.149	0.150	0.149	0.160	2,562,000	389,767	0.1521	0.125	0.124	0.125	0.124	0.134	3,067,374	0.1271	-5.06%
2022-08-16	0	0.158	0.155	0.160	0.158	0.161	1,868,000	297,849	0.1594	0.132	0.129	0.134	0.132	0.134	2,236,477	0.1332	-2.47%
2022-08-15	0	0.162	0.162	0.163	0.160	0.167	3,493,000	569,236	0.1630	0.135	0.135	0.136	0.134	0.139	4,182,020	0.1361	-1.22%
2022-08-12	0	0.164	0.164	0.170	0.160	0.171	303,000	50,451	0.1665	0.137	0.137	0.142	0.134	0.143	362,769	0.1391	-4.09%
2022-08-11	0	0.171	0.171	0.178	0.160	0.179	218,000	36,689	0.1683	0.143	0.143	0.149	0.134	0.150	261,002	0.1406	-7.57%
2022-08-10	0	0.185	0.176	0.184	0.176	0.197	128,000	22,581	0.1764	0.155	0.147	0.154	0.147	0.165	153,249	0.1473	5.71%
2022-08-09	0	0.175	0.165	0.175	0.178	0.178	400,000	71,200	0.1780	0.146	0.138	0.146	0.149	0.149	478,903	0.1487	2.94%
2022-08-08	0	0.170	0.169	0.180	0.165	0.170	59,000	9,856	0.1671	0.142	0.141	0.150	0.138	0.142	70,638	0.1395	-2.86%
2022-08-05	0	0.175	0.175	0.180	0.175	0.180	217,000	38,722	0.1784	0.146	0.146	0.150	0.146	0.150	259,805	0.1490	-0.57%
2022-08-04	0	0.176	0.176	0.177	0.173	0.180	30,000	5,310	0.1770	0.147	0.147	0.148	0.144	0.150	35,918	0.1478	-1.68%
2022-08-03	0	0.179	0.175	0.179	0.178	0.193	8,000	1,497	0.1871	0.150	0.146	0.150	0.149	0.161	9,578	0.1563	4.68%
2022-08-02	0	0.171	0.171	0.174	0.170	0.177	578,000	100,092	0.1732	0.143	0.143	0.145	0.142	0.148	692,015	0.1446	-1.72%
2022-08-01	0	0.174	0.174	0.177	0.174	0.182	397,000	69,921	0.1761	0.145	0.145	0.148	0.145	0.152	475,311	0.1471	-2.25%
2022-07-29	0	0.178	0.178	0.187	0.178	0.197	943,000	173,861	0.1844	0.149	0.149	0.156	0.149	0.165	1,129,014	0.1540	-6.32%
2022-07-28	0	0.190	0.190	0.191	0.188	0.191	186,000	35,261	0.1896	0.159	0.159	0.160	0.157	0.160	222,690	0.1583	1.06%
2022-07-27	0	0.188	0.186	0.194	0.186	0.194	115,000	21,707	0.1888	0.157	0.155	0.162	0.155	0.162	137,685	0.1577	-3.09%
2022-07-26	0	0.194	0.194	0.198	0.192	0.203	189,000	37,507	0.1984	0.162	0.162	0.165	0.160	0.170	226,282	0.1658	3.19%
2022-07-25	0	0.188	0.188	0.192	0.188	0.199	747,000	143,711	0.1924	0.157	0.157	0.160	0.157	0.166	894,351	0.1607	-1.05%
2022-07-22	0	0.190	0.190	0.192	0.190	0.202	1,800,900	351,312	0.1951	0.159	0.159	0.160	0.159	0.169	2,156,141	0.1629	-5.47%
2022-07-21	0	0.201	0.202	0.211	0.186	0.222	3,885,000	816,248	0.2101	0.168	0.169	0.176	0.155	0.185	4,651,345	0.1755	-1.47%
2022-07-20	0	0.204	0.195	0.204	0.191	0.212	2,871,000	583,004	0.2031	0.170	0.163	0.170	0.160	0.177	3,437,326	0.1696	6.81%
2022-07-19	0	0.191	0.185	0.190	0.189	0.201	343,000	67,294	0.1962	0.160	0.155	0.159	0.158	0.168	410,659	0.1639	1.06%
2022-07-18	0	0.189	0.186	0.189	0.183	0.189	245,000	45,430	0.1854	0.158	0.155	0.158	0.153	0.158	293,328	0.1549	-0.53%
2022-07-15	0	0.190	0.185	0.190	0.171	0.197	423,000	76,810	0.1816	0.159	0.155	0.159	0.143	0.165	506,440	0.1517	-7.77%
2022-07-14	0	0.206	0.200	0.206	0.187	0.210	1,618,000	325,085	0.2009	0.172	0.167	0.172	0.156	0.175	1,937,163	0.1678	8.99%
2022-07-13	0	0.189	0.186	0.189	0.180	0.193	1,034,000	192,407	0.1861	0.158	0.155	0.158	0.150	0.161	1,237,964	0.1554	5.00%
2022-07-12	0	0.180	0.179	0.180	0.154	0.198	37,516,000	6,805,708	0.1814	0.150	0.150	0.150	0.129	0.165	44,916,311	0.1515	-9.09%
2022-07-11	0	0.198	0.194	0.198	0.191	0.202	1,805,000	353,802	0.1960	0.165	0.162	0.165	0.160	0.169	2,161,050	0.1637	-6.16%
2022-07-08	0	0.211	0.205	0.211	0.205	0.214	214,000	44,048	0.2058	0.176	0.171	0.176	0.171	0.179	256,213	0.1719	1.93%
2022-07-07	0	0.207	0.205	0.207	0.203	0.218	1,191,000	248,466	0.2086	0.173	0.171	0.173	0.170	0.182	1,425,934	0.1742	-1.43%
2022-07-06	0	0.210	0.205	0.210	0.202	0.218	1,200,000	250,066	0.2084	0.175	0.171	0.175	0.169	0.182	1,436,709	0.1741	2.94%
2022-07-05	0	0.204	0.200	0.207	0.197	0.207	1,918,000	385,739	0.2011	0.170	0.167	0.173	0.165	0.173	2,296,340	0.1680	-0.49%
2022-07-04	0	0.205	0.203	0.211	0.205	0.213	28,791,242	6,044,990	0.2100	0.171	0.170	0.176	0.171	0.178	34,470,530	0.1754	-3.76%
2022-06-30	0	0.213	0.208	0.213	0.207	0.219	1,732,000	367,587	0.2122	0.178	0.174	0.178	0.173	0.183	2,073,650	0.1773	0.95%
2022-06-29	0	0.211	0.211	0.213	0.210	0.223	2,701,000	585,986	0.2170	0.176	0.176	0.178	0.175	0.186	3,233,792	0.1812	-0.94%
2022-06-28	0	0.213	0.211	0.213	0.208	0.218	2,841,000	597,084	0.2102	0.178	0.176	0.178	0.174	0.182	3,401,408	0.1755	0.47%
2022-06-27	0	0.212	0.208	0.212	0.203	0.223	1,472,000	307,256	0.2087	0.177	0.174	0.177	0.170	0.186	1,762,363	0.1743	0.00%
2022-06-24	0	0.212	0.207	0.213	0.203	0.215	1,783,000	366,878	0.2058	0.177	0.173	0.178	0.170	0.180	2,134,710	0.1719	1.44%
2022-06-23	0	0.209	0.208	0.209	0.203	0.242	13,536,000	2,969,938	0.2194	0.175	0.174	0.175	0.170	0.202	16,206,077	0.1833	-5.86%
2022-06-22	0	0.222	0.222	0.228	0.220	0.247	24,666,000	5,442,329	0.2206	0.185	0.185	0.190	0.184	0.206	29,531,553	0.1843	-4.72%
2022-06-21	0	0.233	0.233	0.236	0.223	0.248	8,215,000	1,946,291	0.2369	0.195	0.195	0.197	0.186	0.207	9,835,470	0.1979	1.75%
2022-06-20	0	0.229	0.229	0.230	0.221	0.295	16,975,000	4,141,710	0.2440	0.191	0.191	0.192	0.185	0.246	20,323,446	0.2038	-15.19%
2022-06-17	0	0.270	0.270	0.275	0.250	0.365	76,702,000	23,240,875	0.3030	0.226	0.226	0.230	0.209	0.305	91,832,043	0.2531	12.03%
2022-06-16	0	0.241	0.241	0.245	0.206	0.345	59,662,000	16,896,464	0.2832	0.201	0.201	0.205	0.172	0.288	71,430,775	0.2365	9.55%
2022-06-15	0	0.220	0.218	0.220	0.209	0.226	2,760,000	594,918	0.2156	0.184	0.182	0.184	0.175	0.189	3,304,431	0.1800	5.77%
2022-06-14	0	0.208	0.208	0.210	0.200	0.229	3,045,000	626,204	0.2056	0.174	0.174	0.175	0.167	0.191	3,645,649	0.1718	-9.17%
2022-06-13	0	0.229	0.229	0.234	0.198	0.265	13,279,000	3,166,709	0.2385	0.191	0.191	0.195	0.165	0.221	15,898,382	0.1992	20.53%
2022-06-10	0	0.190	0.180	0.197	0.177	0.213	3,400,000	675,882	0.1988	0.159	0.150	0.165	0.148	0.178	4,070,675	0.1660	2.15%
2022-06-09	0	0.186	0.182	0.186	0.172	0.192	497,000	90,673	0.1824	0.155	0.152	0.155	0.144	0.160	595,037	0.1524	5.08%
2022-06-08	0	0.177	0.174	0.179	0.173	0.180	696,000	121,372	0.1744	0.148	0.145	0.150	0.144	0.150	833,291	0.1457	-1.67%
2022-06-07	0	0.180	0.176	0.180	0.170	0.220	7,094,000	1,305,223	0.1840	0.150	0.147	0.150	0.142	0.184	8,493,345	0.1537	1.12%
2022-06-06	0	0.178	0.178	0.179	0.172	0.184	95,000	16,472	0.1734	0.149	0.149	0.150	0.144	0.154	113,739	0.1448	-3.26%
2022-06-02	0	0.184	0.180	0.185	0.172	0.186	3,324,994	588,491	0.1770	0.154	0.150	0.155	0.144	0.155	3,980,874	0.1478	4.55%
2022-06-01	0	0.176	0.176	0.186	0.170	0.186	2,835,000	495,111	0.1746	0.147	0.147	0.155	0.142	0.155	3,394,225	0.1459	-5.38%
2022-05-31	0	0.186	0.176	0.182	0.166	0.186	3,728,000	651,341	0.1747	0.155	0.147	0.152	0.139	0.155	4,463,376	0.1459	0.00%
2022-05-30	0	0.186	0.178	0.186	0.169	0.192	2,977,000	529,308	0.1778	0.155	0.149	0.155	0.141	0.160	3,564,235	0.1485	2.20%
2022-05-27	0	0.182	0.182	0.185	0.175	0.192	2,793,000	527,129	0.1887	0.152	0.152	0.155	0.146	0.160	3,343,940	0.1576	-9.00%
2022-05-26	0	0.200	0.191	0.200	0.190	0.201	1,495,000	297,319	0.1989	0.167	0.160	0.167	0.159	0.168	1,789,900	0.1661	-1.48%
2022-05-25	0	0.203	0.203	0.209	0.200	0.215	2,596,000	538,744	0.2075	0.170	0.170	0.175	0.167	0.180	3,108,080	0.1733	-4.69%
2022-05-24	0	0.213	0.212	0.213	0.211	0.220	1,316,000	282,164	0.2144	0.178	0.177	0.178	0.176	0.184	1,575,591	0.1791	-1.84%
2022-05-23	0	0.217	0.216	0.217	0.216	0.225	5,267,000	1,162,380	0.2207	0.181	0.180	0.181	0.180	0.188	6,305,955	0.1843	-2.25%
2022-05-20	0	0.222	0.222	0.223	0.222	0.240	2,641,000	596,553	0.2259	0.185	0.185	0.186	0.185	0.200	3,161,957	0.1887	-0.45%
2022-05-19	0	0.223	0.223	0.224	0.221	0.226	1,043,000	233,852	0.2242	0.186	0.186	0.187	0.185	0.189	1,248,740	0.1873	-2.19%
2022-05-18	0	0.228	0.225	0.228	0.223	0.229	2,905,000	660,453	0.2274	0.190	0.188	0.190	0.186	0.191	3,478,033	0.1899	-0.44%
2022-05-17	0	0.229	0.228	0.229	0.228	0.238	3,034,000	694,925	0.2290	0.191	0.190	0.191	0.190	0.199	3,632,479	0.1913	-0.43%
2022-05-16	0	0.230	0.229	0.231	0.230	0.240	1,516,000	351,400	0.2318	0.192	0.191	0.193	0.192	0.200	1,815,042	0.1936	-0.43%
2022-05-13	0	0.231	0.228	0.231	0.222	0.235	3,850,000	871,973	0.2265	0.193	0.190	0.193	0.185	0.196	4,609,441	0.1892	3.12%
2022-05-12	0	0.224	0.224	0.229	0.221	0.250	6,001,000	1,392,815	0.2321	0.187	0.187	0.191	0.185	0.209	7,184,742	0.1939	-9.31%
2022-05-11	0	0.247	0.243	0.247	0.239	0.265	11,211,000	2,772,432	0.2473	0.206	0.203	0.206	0.200	0.221	13,422,454	0.2066	3.78%
2022-05-10	0	0.238	0.237	0.238	0.213	0.315	62,129,000	15,838,985	0.2549	0.199	0.198	0.199	0.178	0.263	74,384,410	0.2129	-48.26%
2022-05-06	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.384	-	-	-	-	0	-	0.00%
2021-11-29	0	0.460	0.445	0.460	0.450	0.465	78,000	35,560	0.4559	0.384	0.372	0.384	0.376	0.388	93,386	0.3808	3.37%
2021-11-26	0	0.445	0.445	0.450	0.445	0.485	4,160,000	1,928,130	0.4635	0.372	0.372	0.376	0.372	0.405	4,980,591	0.3871	-7.29%
2021-11-25	0	0.480	0.470	0.480	0.455	0.490	3,442,000	1,635,100	0.4750	0.401	0.393	0.401	0.380	0.409	4,120,960	0.3968	4.35%
2021-11-24	0	0.460	0.455	0.460	0.400	0.460	17,279,000	7,256,825	0.4200	0.384	0.380	0.384	0.334	0.384	20,687,412	0.3508	0.00%
2021-11-23	0	0.460	0.455	0.460	0.450	0.485	5,945,000	2,740,150	0.4609	0.384	0.380	0.384	0.376	0.405	7,117,696	0.3850	0.88%
2021-11-22	0	0.475	0.470	0.475	0.460	0.500	6,728,000	3,172,285	0.4715	0.381	0.377	0.381	0.369	0.401	8,390,779	0.3781	-3.06%
2021-11-19	0	0.490	0.485	0.490	0.490	0.540	24,037,000	12,317,130	0.5124	0.393	0.389	0.393	0.393	0.433	29,977,581	0.4109	-9.26%
2021-11-18	0	0.540	0.540	0.550	0.530	0.540	4,948,000	2,651,840	0.5359	0.433	0.433	0.441	0.425	0.433	6,170,865	0.4297	0.00%
2021-11-17	0	0.540	0.540	0.550	0.530	0.550	974,000	525,860	0.5399	0.433	0.433	0.441	0.425	0.441	1,214,717	0.4329	-1.82%
2021-11-16	0	0.550	0.540	0.550	0.540	0.550	155,000	84,230	0.5434	0.441	0.433	0.441	0.433	0.441	193,307	0.4357	1.85%
2021-11-15	0	0.540	0.540	0.550	0.530	0.540	8,122,000	4,361,700	0.5370	0.433	0.433	0.441	0.425	0.433	10,129,297	0.4306	0.00%
2021-11-12	0	0.540	0.540	0.550	0.520	0.540	664,000	356,180	0.5364	0.433	0.433	0.441	0.417	0.433	828,103	0.4301	0.00%
2021-11-11	0	0.540	0.530	0.540	0.520	0.540	3,990,000	2,105,300	0.5276	0.433	0.425	0.433	0.417	0.433	4,976,101	0.4231	1.89%
2021-11-10	0	0.530	0.530	0.540	0.510	0.530	7,019,000	3,657,460	0.5211	0.425	0.425	0.433	0.409	0.425	8,753,698	0.4178	-1.85%
2021-11-09	0	0.540	0.520	0.540	0.500	0.540	3,723,000	1,911,480	0.5134	0.433	0.417	0.433	0.401	0.433	4,643,114	0.4117	1.89%
2021-11-08	0	0.530	0.520	0.530	0.510	0.550	1,075,000	563,870	0.5245	0.425	0.417	0.425	0.409	0.441	1,340,679	0.4206	3.92%
2021-11-05	0	0.510	0.510	0.520	0.500	0.540	4,244,000	2,233,080	0.5262	0.409	0.409	0.417	0.401	0.433	5,292,876	0.4219	2.00%
2021-11-04	0	0.500	0.500	0.510	0.495	0.520	1,110,000	559,415	0.5040	0.401	0.401	0.409	0.397	0.417	1,384,329	0.4041	0.00%
2021-11-03	0	0.500	0.495	0.500	0.485	0.510	1,549,000	763,830	0.4931	0.401	0.397	0.401	0.389	0.409	1,931,825	0.3954	-1.96%
2021-11-02	0	0.510	0.495	0.510	0.485	0.570	3,142,000	1,606,500	0.5113	0.409	0.397	0.409	0.389	0.457	3,918,524	0.4100	0.00%
2021-11-01	0	0.510	0.495	0.510	0.475	0.520	957,000	472,380	0.4936	0.409	0.397	0.409	0.381	0.417	1,193,516	0.3958	-1.92%
2021-10-29	0	0.520	0.510	0.520	0.480	0.520	2,254,000	1,117,170	0.4956	0.417	0.409	0.417	0.385	0.417	2,811,061	0.3974	5.05%
2021-10-28	0	0.495	0.490	0.495	0.475	0.495	1,196,000	577,885	0.4832	0.397	0.393	0.397	0.381	0.397	1,491,583	0.3874	3.13%
2021-10-27	0	0.480	0.480	0.490	0.475	0.485	1,360,000	656,545	0.4828	0.385	0.385	0.393	0.381	0.389	1,696,115	0.3871	1.05%
2021-10-26	0	0.475	0.475	0.480	0.460	0.480	410,000	193,595	0.4722	0.381	0.381	0.385	0.369	0.385	511,329	0.3786	1.06%
2021-10-25	0	0.470	0.465	0.470	0.465	0.480	556,000	263,140	0.4733	0.377	0.373	0.377	0.373	0.385	693,412	0.3795	2.17%
2021-10-22	0	0.460	0.460	0.465	0.430	0.460	1,244,000	559,130	0.4495	0.369	0.369	0.373	0.345	0.369	1,551,446	0.3604	10.84%
2021-10-21	0	0.415	0.410	0.415	0.405	0.495	8,600,399	3,719,114	0.4324	0.333	0.329	0.333	0.325	0.397	10,725,929	0.3467	-14.43%
2021-10-20	0	0.485	0.485	0.495	0.485	0.500	319,000	156,940	0.4920	0.389	0.389	0.397	0.389	0.401	397,839	0.3945	0.00%
2021-10-19	0	0.485	0.485	0.495	0.475	0.510	477,000	233,030	0.4885	0.389	0.389	0.397	0.381	0.409	594,887	0.3917	0.00%
2021-10-18	0	0.485	0.480	0.485	0.470	0.580	2,246,000	1,131,155	0.5036	0.389	0.385	0.389	0.377	0.465	2,801,084	0.4038	0.00%
2021-10-15	0	0.485	0.480	0.485	0.485	0.530	2,465,000	1,212,945	0.4921	0.389	0.385	0.389	0.389	0.425	3,074,208	0.3946	2.11%
2021-10-12	0	0.475	0.470	0.475	0.470	0.485	490,000	235,115	0.4798	0.381	0.377	0.381	0.377	0.389	611,100	0.3847	-2.06%
2021-10-11	0	0.485	0.475	0.485	0.475	0.500	9,361,000	4,497,645	0.4805	0.389	0.381	0.389	0.381	0.401	11,674,508	0.3853	2.11%
2021-10-08	0	0.475	0.470	0.475	0.465	0.480	667,000	314,165	0.4710	0.381	0.377	0.381	0.373	0.385	831,845	0.3777	0.00%
2021-10-07	0	0.475	0.470	0.475	0.470	0.495	164,000	79,375	0.4840	0.381	0.377	0.381	0.377	0.397	204,531	0.3881	1.06%
2021-10-06	0	0.470	0.470	0.485	0.440	0.495	6,018,000	2,946,945	0.4897	0.377	0.377	0.389	0.353	0.397	7,505,308	0.3926	-2.08%
2021-10-05	0	0.480	0.480	0.485	0.480	0.510	212,000	103,255	0.4871	0.385	0.385	0.389	0.385	0.409	264,394	0.3905	-4.00%
2021-10-04	0	0.500	0.485	0.500	0.480	0.510	275,000	135,230	0.4917	0.401	0.389	0.401	0.385	0.409	342,964	0.3943	1.01%
2021-09-30	0	0.495	0.485	0.495	0.480	0.530	326,000	160,230	0.4915	0.397	0.389	0.397	0.385	0.425	406,569	0.3941	1.02%
2021-09-29	0	0.490	0.490	0.495	0.490	0.510	188,000	93,230	0.4959	0.393	0.393	0.397	0.393	0.409	234,463	0.3976	-1.01%
2021-09-28	0	0.495	0.480	0.495	0.470	0.510	951,000	458,225	0.4818	0.397	0.385	0.397	0.377	0.409	1,186,033	0.3864	2.06%
2021-09-27	0	0.485	0.475	0.485	0.485	0.490	201,000	97,505	0.4851	0.389	0.381	0.389	0.389	0.393	250,676	0.3890	0.00%
2021-09-24	0	0.485	0.485	0.490	0.485	0.530	249,000	124,035	0.4981	0.389	0.389	0.393	0.389	0.425	310,539	0.3994	-3.00%
2021-09-23	0	0.500	0.495	0.500	0.475	0.500	747,000	363,610	0.4868	0.401	0.397	0.401	0.381	0.401	931,616	0.3903	4.17%
2021-09-21	0	0.480	0.480	0.490	0.475	0.490	457,000	222,165	0.4861	0.385	0.385	0.393	0.381	0.393	569,944	0.3898	-3.03%
2021-09-20	0	0.495	0.490	0.495	0.495	0.520	356,000	179,865	0.5052	0.397	0.393	0.397	0.397	0.417	443,983	0.4051	-2.94%
2021-09-17	0	0.510	0.500	0.510	0.460	0.570	2,080,000	1,065,920	0.5125	0.409	0.401	0.409	0.369	0.457	2,594,058	0.4109	-10.53%
2021-09-16	0	0.570	0.550	0.570	0.540	0.590	1,382,000	779,040	0.5637	0.457	0.441	0.457	0.433	0.473	1,723,552	0.4520	-1.72%
2021-09-15	0	0.580	0.570	0.580	0.570	0.600	980,000	568,920	0.5805	0.465	0.457	0.465	0.457	0.481	1,222,200	0.4655	-1.69%
2021-09-14	0	0.590	0.570	0.590	0.570	0.590	1,403,000	818,070	0.5831	0.473	0.457	0.473	0.457	0.473	1,749,742	0.4675	-1.67%
2021-09-13	0	0.600	0.590	0.600	0.580	0.600	1,848,000	1,077,720	0.5832	0.481	0.473	0.481	0.465	0.481	2,304,721	0.4676	0.00%
2021-09-10	0	0.600	0.590	0.600	0.580	0.600	243,000	144,010	0.5926	0.481	0.473	0.481	0.465	0.481	303,056	0.4752	1.69%
2021-09-09	0	0.590	0.580	0.590	0.590	0.600	239,000	141,840	0.5935	0.473	0.465	0.473	0.473	0.481	298,067	0.4759	-3.28%
2021-09-08	0	0.610	0.600	0.610	0.590	0.610	216,000	129,860	0.6012	0.489	0.481	0.489	0.473	0.489	269,383	0.4821	1.67%
2021-09-07	0	0.600	0.590	0.600	0.580	0.610	870,000	519,700	0.5974	0.481	0.473	0.481	0.465	0.489	1,085,015	0.4790	-1.64%
2021-09-06	0	0.610	0.590	0.610	0.590	0.620	502,000	302,790	0.6032	0.489	0.473	0.489	0.473	0.497	626,066	0.4836	0.00%
2021-09-03	0	0.610	0.590	0.610	0.580	0.610	1,048,000	622,180	0.5937	0.489	0.473	0.489	0.465	0.489	1,307,006	0.4760	1.67%
2021-09-02	0	0.600	0.590	0.600	0.600	0.620	815,000	493,690	0.6058	0.481	0.473	0.481	0.481	0.497	1,016,422	0.4857	0.00%
2021-09-01	0	0.600	0.590	0.600	0.590	0.620	1,146,000	686,530	0.5991	0.481	0.473	0.481	0.473	0.497	1,429,226	0.4804	0.00%
2021-08-31	0	0.600	0.580	0.590	0.580	0.620	1,079,000	640,520	0.5936	0.481	0.465	0.473	0.465	0.497	1,345,668	0.4760	0.00%
2021-08-30	0	0.600	0.590	0.600	0.590	0.660	2,930,000	1,815,170	0.6195	0.481	0.473	0.481	0.473	0.529	3,654,130	0.4967	0.00%
2021-08-27	0	0.600	0.590	0.600	0.590	0.610	63,000	37,710	0.5986	0.481	0.473	0.481	0.473	0.489	78,570	0.4800	1.69%
2021-08-26	0	0.590	0.590	0.600	0.590	0.630	262,000	156,480	0.5973	0.473	0.473	0.481	0.473	0.505	326,752	0.4789	-4.84%
2021-08-25	0	0.620	0.590	0.620	0.580	0.660	1,988,000	1,199,850	0.6035	0.497	0.473	0.497	0.465	0.529	2,479,321	0.4839	3.33%
2021-08-24	0	0.600	0.590	0.630	0.580	0.660	331,000	202,160	0.6108	0.481	0.473	0.505	0.465	0.529	412,804	0.4897	-6.25%
2021-08-23	0	0.640	0.630	0.640	0.600	0.670	239,000	148,600	0.6218	0.513	0.505	0.513	0.481	0.537	298,067	0.4985	3.23%
2021-08-20	0	0.620	0.580	0.620	0.580	0.630	1,077,000	641,860	0.5960	0.497	0.465	0.497	0.465	0.505	1,343,173	0.4779	-1.59%
2021-08-19	0	0.630	0.620	0.630	0.620	0.640	190,000	118,850	0.6255	0.505	0.497	0.505	0.497	0.513	236,957	0.5016	-1.56%
2021-08-18	0	0.640	0.620	0.640	0.600	0.640	601,000	365,090	0.6075	0.513	0.497	0.513	0.481	0.513	749,533	0.4871	1.59%
2021-08-17	0	0.630	0.600	0.630	0.600	0.630	218,000	133,060	0.6104	0.505	0.481	0.505	0.481	0.505	271,877	0.4894	3.28%
2021-08-16	0	0.610	0.610	0.640	0.610	0.650	383,000	236,970	0.6187	0.489	0.489	0.513	0.489	0.521	477,656	0.4961	-4.69%
2021-08-13	0	0.640	0.640	0.650	0.630	0.680	70,000	44,760	0.6394	0.513	0.513	0.521	0.505	0.545	87,300	0.5127	-5.88%
2021-08-12	0	0.680	0.660	0.680	0.630	0.680	531,000	340,370	0.6410	0.545	0.529	0.545	0.505	0.545	662,233	0.5140	3.03%
2021-08-11	0	0.660	0.640	0.660	0.630	0.660	80,000	50,860	0.6358	0.529	0.513	0.529	0.505	0.529	99,771	0.5098	0.00%
2021-08-10	0	0.660	0.650	0.670	0.610	0.680	1,596,000	1,048,090	0.6567	0.529	0.521	0.537	0.489	0.545	1,990,441	0.5266	4.76%
2021-08-09	0	0.630	0.620	0.630	0.610	0.630	892,000	551,370	0.6181	0.505	0.497	0.505	0.489	0.505	1,112,452	0.4956	-1.56%
2021-08-06	0	0.640	0.610	0.640	0.600	0.660	2,751,000	1,714,880	0.6234	0.513	0.489	0.513	0.481	0.529	3,430,891	0.4998	-3.03%
2021-08-05	0	0.660	0.650	0.660	0.640	0.690	1,267,000	829,830	0.6550	0.529	0.521	0.529	0.513	0.553	1,580,130	0.5252	-5.71%
2021-08-04	0	0.700	0.690	0.700	0.660	0.700	1,824,000	1,240,200	0.6799	0.561	0.553	0.561	0.529	0.561	2,274,789	0.5452	0.00%
2021-08-03	0	0.700	0.680	0.700	0.680	0.740	1,344,000	941,900	0.7008	0.561	0.545	0.561	0.545	0.593	1,676,160	0.5619	-2.78%
2021-08-02	0	0.720	0.690	0.730	0.610	0.770	4,403,000	2,927,100	0.6648	0.577	0.553	0.585	0.489	0.617	5,491,172	0.5331	-5.26%
2021-07-30	0	0.760	0.740	0.760	0.730	0.830	1,104,000	844,560	0.7650	0.609	0.593	0.609	0.585	0.666	1,376,846	0.6134	-2.56%
2021-07-29	0	0.780	0.780	0.820	0.780	0.850	827,000	665,500	0.8047	0.625	0.625	0.658	0.625	0.682	1,031,387	0.6452	-3.70%
2021-07-28	0	0.810	0.770	0.810	0.710	0.810	523,000	400,190	0.7652	0.649	0.617	0.649	0.569	0.649	652,256	0.6135	8.00%
2021-07-27	0	0.750	0.740	0.750	0.690	0.840	3,676,000	2,770,910	0.7538	0.601	0.593	0.601	0.553	0.674	4,584,498	0.6044	-3.85%
2021-07-26	0	0.780	0.780	0.790	0.700	0.860	3,869,000	2,978,800	0.7699	0.625	0.625	0.633	0.561	0.690	4,825,197	0.6173	-11.36%
2021-07-23	0	0.880	0.860	0.880	0.860	0.910	1,096,000	967,070	0.8824	0.706	0.690	0.706	0.690	0.730	1,366,869	0.7075	-3.30%
2021-07-22	0	0.910	0.910	0.930	0.890	0.930	978,000	890,710	0.9107	0.730	0.730	0.746	0.714	0.746	1,219,706	0.7303	3.41%
2021-07-21	0	0.880	0.860	0.880	0.840	0.890	775,000	666,840	0.8604	0.706	0.690	0.706	0.674	0.714	966,536	0.6899	1.15%
2021-07-20	0	0.870	0.860	0.870	0.850	0.900	1,185,000	1,034,140	0.8727	0.698	0.690	0.698	0.682	0.722	1,477,865	0.6998	-3.33%
2021-07-19	0	0.900	0.890	0.900	0.880	0.920	1,128,000	1,004,860	0.8908	0.722	0.714	0.722	0.706	0.738	1,406,778	0.7143	-2.17%
2021-07-16	0	0.920	0.900	0.920	0.890	0.920	2,488,000	2,251,430	0.9049	0.738	0.722	0.738	0.714	0.738	3,102,892	0.7256	-1.08%
2021-07-15	0	0.930	0.920	0.930	0.920	0.940	240,000	223,080	0.9295	0.746	0.738	0.746	0.738	0.754	299,314	0.7453	0.00%
2021-07-14	0	0.930	0.920	0.930	0.900	0.930	1,342,000	1,226,850	0.9142	0.746	0.738	0.746	0.722	0.746	1,673,666	0.7330	0.00%
2021-07-13	0	0.930	0.920	0.940	0.910	0.940	177,000	163,590	0.9242	0.746	0.738	0.754	0.730	0.754	220,744	0.7411	-1.06%
2021-07-12	0	0.940	0.920	0.940	0.920	0.960	5,641,000	5,264,580	0.9333	0.754	0.738	0.754	0.738	0.770	7,035,135	0.7483	-2.08%
2021-07-09	0	0.960	0.960	0.970	0.960	1.000	833,000	808,190	0.9702	0.770	0.770	0.778	0.770	0.802	1,038,870	0.7780	-4.95%
2021-07-08	0	1.010	0.960	1.010	0.960	1.040	1,274,000	1,250,780	0.9818	0.810	0.770	0.810	0.770	0.834	1,588,860	0.7872	-2.88%
2021-07-07	0	1.040	1.020	1.040	0.990	1.040	390,000	393,330	1.0085	0.834	0.818	0.834	0.794	0.834	486,386	0.8087	2.97%
2021-07-06	0	1.010	1.000	1.010	0.980	1.040	549,000	546,610	0.9956	0.810	0.802	0.810	0.786	0.834	684,682	0.7983	2.02%
2021-07-05	0	0.990	0.990	1.000	0.980	1.050	1,189,000	1,183,080	0.9950	0.794	0.794	0.802	0.786	0.842	1,482,853	0.7978	-2.94%
2021-07-02	0	1.020	1.020	1.040	1.020	1.060	718,000	746,240	1.0393	0.818	0.818	0.834	0.818	0.850	895,449	0.8334	-6.42%
2021-06-30	0	1.090	1.050	1.090	1.050	1.100	1,059,000	1,146,630	1.0827	0.874	0.842	0.874	0.842	0.882	1,320,725	0.8682	-0.91%
2021-06-29	0	1.100	1.080	1.100	1.050	1.110	1,100,000	1,183,410	1.0758	0.882	0.866	0.882	0.842	0.890	1,371,858	0.8626	0.00%
2021-06-28	0	1.100	1.100	1.130	1.080	1.150	604,000	674,590	1.1169	0.882	0.882	0.906	0.866	0.922	753,274	0.8955	-2.65%
2021-06-25	0	1.130	1.120	1.130	1.070	1.130	1,898,000	2,094,430	1.1035	0.906	0.898	0.906	0.858	0.906	2,367,078	0.8848	5.61%
2021-06-24	0	1.070	1.070	1.080	1.000	1.090	7,757,000	8,124,670	1.0474	0.858	0.858	0.866	0.802	0.874	9,674,090	0.8398	5.94%
2021-06-23	0	1.010	1.010	1.040	0.980	1.040	1,541,000	1,549,640	1.0056	0.810	0.810	0.834	0.786	0.834	1,921,848	0.8063	5.76%
2021-06-22	0	0.980	0.980	1.000	0.970	1.040	5,352,000	5,346,420	0.9990	0.766	0.766	0.781	0.758	0.813	6,849,441	0.7806	-1.01%
2021-06-21	0	0.990	0.990	1.010	0.990	1.040	3,356,000	3,364,050	1.0024	0.774	0.774	0.789	0.774	0.813	4,294,978	0.7833	-1.98%
2021-06-18	0	1.010	1.010	1.050	1.000	1.060	17,371,000	17,464,290	1.0054	0.789	0.789	0.820	0.781	0.828	22,231,248	0.7856	-5.61%
2021-06-17	0	1.070	1.070	1.100	1.070	1.160	3,747,000	4,113,430	1.0978	0.836	0.836	0.860	0.836	0.906	4,795,377	0.8578	-6.14%
2021-06-16	0	1.140	1.130	1.140	1.140	1.270	2,286,000	2,744,970	1.2008	0.891	0.883	0.891	0.891	0.992	2,925,602	0.9383	-10.24%
2021-06-15	0	1.270	1.270	1.290	1.200	1.270	869,000	1,081,310	1.2443	0.992	0.992	1.008	0.938	0.992	1,112,138	0.9723	2.42%
2021-06-11	0	1.240	1.220	1.240	1.190	1.240	1,977,000	2,384,670	1.2062	0.969	0.953	0.969	0.930	0.969	2,530,147	0.9425	1.64%
2021-06-10	0	1.220	1.190	1.220	1.160	1.220	3,242,000	3,852,620	1.1883	0.953	0.930	0.953	0.906	0.953	4,149,082	0.9285	4.27%
2021-06-09	0	1.170	1.160	1.180	1.160	1.210	730,000	857,910	1.1752	0.914	0.906	0.922	0.906	0.945	934,247	0.9183	0.00%
2021-06-08	0	1.170	1.160	1.170	1.170	1.220	1,651,000	1,949,350	1.1807	0.914	0.906	0.914	0.914	0.953	2,112,935	0.9226	-1.68%
2021-06-07	0	1.190	1.190	1.200	1.170	1.210	456,000	544,670	1.1945	0.930	0.930	0.938	0.914	0.945	583,585	0.9333	-0.83%
2021-06-04	0	1.200	1.200	1.210	1.190	1.250	1,687,000	2,026,310	1.2011	0.938	0.938	0.945	0.930	0.977	2,159,007	0.9385	-3.23%
2021-06-03	0	1.240	1.230	1.240	1.210	1.290	3,339,000	4,189,175	1.2546	0.969	0.961	0.969	0.945	1.008	4,273,222	0.9803	1.64%
2021-06-02	0	1.220	1.220	1.240	1.170	1.230	937,000	1,120,080	1.1954	0.953	0.953	0.969	0.914	0.961	1,199,164	0.9341	1.67%
2021-06-01	0	1.200	1.200	1.210	1.170	1.220	1,201,000	1,432,570	1.1928	0.938	0.938	0.945	0.914	0.953	1,537,029	0.9320	0.00%
2021-05-31	0	1.200	1.190	1.200	1.160	1.260	1,926,000	2,314,600	1.2018	0.938	0.930	0.938	0.906	0.985	2,464,877	0.9390	-3.23%
2021-05-28	0	1.240	1.220	1.240	1.220	1.290	1,225,000	1,515,140	1.2368	0.969	0.953	0.969	0.953	1.008	1,567,744	0.9664	0.81%
2021-05-27	0	1.230	1.220	1.240	1.220	1.310	657,000	816,070	1.2421	0.961	0.953	0.969	0.953	1.024	840,823	0.9706	-5.38%
2021-05-26	0	1.300	1.290	1.300	1.200	1.300	1,362,000	1,705,730	1.2524	1.016	1.008	1.016	0.938	1.016	1,743,075	0.9786	8.33%
2021-05-25	0	1.200	1.190	1.200	1.160	1.270	4,524,000	5,490,860	1.2137	0.938	0.930	0.938	0.906	0.992	5,789,774	0.9484	-4.00%
2021-05-24	0	1.250	1.250	1.260	1.230	1.310	1,765,000	2,217,320	1.2563	0.977	0.977	0.985	0.961	1.024	2,258,831	0.9816	-4.58%
2021-05-21	0	1.310	1.290	1.310	1.270	1.310	669,000	862,380	1.2891	1.024	1.008	1.024	0.992	1.024	856,180	1.0072	-0.76%
2021-05-20	0	1.320	1.310	1.320	1.280	1.320	553,000	721,400	1.3045	1.031	1.024	1.031	1.000	1.031	707,724	1.0193	1.54%
2021-05-18	0	1.300	1.300	1.320	1.290	1.310	804,000	1,048,180	1.3037	1.016	1.016	1.031	1.008	1.024	1,028,952	1.0187	-1.52%
2021-05-17	0	1.320	1.310	1.320	1.310	1.360	779,000	1,040,810	1.3361	1.031	1.024	1.031	1.024	1.063	996,957	1.0440	-1.49%
2021-05-14	0	1.340	1.330	1.340	1.260	1.340	1,394,000	1,819,020	1.3049	1.047	1.039	1.047	0.985	1.047	1,784,029	1.0196	3.88%
2021-05-13	0	1.290	1.280	1.290	1.280	1.340	3,952,000	5,148,160	1.3027	1.008	1.000	1.008	1.000	1.047	5,057,734	1.0179	-3.01%
2021-05-12	0	1.330	1.330	1.350	1.310	1.390	6,116,000	8,182,810	1.3379	1.039	1.039	1.055	1.024	1.086	7,827,201	1.0454	-2.21%
2021-05-11	0	1.360	1.350	1.360	1.340	1.460	11,318,000	15,498,210	1.3693	1.063	1.055	1.063	1.047	1.141	14,484,674	1.0700	-9.93%
2021-05-10	0	1.510	1.520	1.540	1.480	1.530	1,238,000	1,853,410	1.4971	1.180	1.188	1.203	1.156	1.196	1,584,381	1.1698	0.67%
2021-05-07	0	1.500	1.490	1.500	1.500	1.550	1,612,000	2,433,880	1.5099	1.172	1.164	1.172	1.172	1.211	2,063,023	1.1798	-3.85%
2021-05-06	0	1.560	1.550	1.560	1.540	1.560	1,302,000	2,013,840	1.5467	1.219	1.211	1.219	1.203	1.219	1,666,288	1.2086	0.00%
2021-05-05	0	1.560	1.550	1.560	1.510	1.560	402,000	617,090	1.5350	1.219	1.211	1.219	1.180	1.219	514,476	1.1995	0.00%
2021-05-04	0	1.560	1.540	1.560	1.520	1.570	606,000	930,810	1.5360	1.219	1.203	1.219	1.188	1.227	775,553	1.2002	1.30%
2021-05-03	0	1.540	1.540	1.550	1.540	1.590	674,000	1,053,220	1.5626	1.203	1.203	1.211	1.203	1.242	862,579	1.2210	-2.53%
2021-04-30	0	1.580	1.570	1.580	1.570	1.580	467,000	733,600	1.5709	1.235	1.227	1.235	1.227	1.235	597,662	1.2274	-0.63%
2021-04-29	0	1.590	1.570	1.590	1.570	1.620	1,485,000	2,360,255	1.5894	1.242	1.227	1.242	1.227	1.266	1,900,490	1.2419	-2.45%
2021-04-28	0	1.630	1.610	1.630	1.600	1.630	429,000	694,370	1.6186	1.274	1.258	1.274	1.250	1.274	549,030	1.2647	2.52%
2021-04-27	0	1.590	1.590	1.620	1.580	1.630	764,000	1,225,650	1.6043	1.242	1.242	1.266	1.235	1.274	977,760	1.2535	0.00%
2021-04-26	0	1.590	1.580	1.590	1.520	1.600	962,000	1,519,260	1.5793	1.242	1.235	1.242	1.188	1.250	1,231,159	1.2340	-0.62%
2021-04-23	0	1.600	1.580	1.600	1.550	1.600	890,000	1,407,100	1.5810	1.250	1.235	1.250	1.211	1.250	1,139,014	1.2354	3.23%
2021-04-22	0	1.550	1.550	1.570	1.530	1.590	1,024,000	1,588,870	1.5516	1.211	1.211	1.227	1.196	1.242	1,310,506	1.2124	0.00%
2021-04-21	0	1.550	1.540	1.620	1.510	1.630	2,254,000	3,450,580	1.5309	1.211	1.203	1.266	1.180	1.274	2,884,649	1.1962	-1.90%
2021-04-20	0	1.580	1.580	1.590	1.550	1.600	1,121,000	1,761,500	1.5714	1.235	1.235	1.242	1.211	1.250	1,434,646	1.2278	0.00%
2021-04-19	0	1.580	1.580	1.590	1.580	1.620	1,336,000	2,123,560	1.5895	1.235	1.235	1.242	1.235	1.266	1,709,801	1.2420	-1.86%
2021-04-16	0	1.610	1.600	1.610	1.560	1.620	2,422,000	3,857,880	1.5928	1.258	1.250	1.258	1.219	1.266	3,099,654	1.2446	2.55%
2021-04-15	0	1.570	1.570	1.580	1.560	1.650	1,948,000	3,071,960	1.5770	1.227	1.227	1.235	1.219	1.289	2,493,033	1.2322	-0.63%
2021-04-14	0	1.580	1.580	1.590	1.570	1.590	3,942,000	6,239,080	1.5827	1.235	1.235	1.242	1.227	1.242	5,044,936	1.2367	-1.25%
2021-04-13	0	1.600	1.580	1.600	1.570	1.620	3,823,000	6,088,500	1.5926	1.250	1.235	1.250	1.227	1.266	4,892,641	1.2444	0.63%
2021-04-12	0	1.590	1.570	1.590	1.540	1.620	5,537,000	8,705,395	1.5722	1.242	1.227	1.242	1.203	1.266	7,086,202	1.2285	1.27%
2021-04-09	0	1.570	1.570	1.580	1.530	1.590	1,861,000	2,907,450	1.5623	1.227	1.227	1.235	1.196	1.242	2,381,691	1.2208	-1.87%
2021-04-08	0	1.600	1.570	1.620	1.520	1.650	4,962,000	7,883,270	1.5887	1.250	1.227	1.266	1.188	1.289	6,350,323	1.2414	-3.03%
2021-04-07	0	1.650	1.630	1.650	1.470	1.650	11,627,000	17,817,221	1.5324	1.289	1.274	1.289	1.149	1.289	14,880,129	1.1974	4.43%
2021-04-01	0	1.580	1.560	1.580	1.510	1.580	1,652,000	2,553,150	1.5455	1.235	1.219	1.235	1.180	1.235	2,114,215	1.2076	1.28%
2021-03-31	0	1.560	1.550	1.560	1.550	1.700	7,458,000	12,016,610	1.6112	1.219	1.211	1.219	1.211	1.328	9,544,681	1.2590	-8.24%
2021-03-30	0	1.700	1.700	1.710	1.680	1.850	3,713,000	6,438,430	1.7340	1.328	1.328	1.336	1.313	1.446	4,751,864	1.3549	-4.49%
2021-03-29	0	1.780	1.720	1.780	1.700	1.780	1,208,000	2,100,180	1.7386	1.391	1.344	1.391	1.328	1.391	1,545,987	1.3585	7.88%
2021-03-26	0	1.650	1.650	1.670	1.620	1.680	3,645,000	6,024,150	1.6527	1.289	1.289	1.305	1.266	1.313	4,664,838	1.2914	-0.60%
2021-03-25	0	1.660	1.660	1.680	1.650	1.720	592,000	989,330	1.6712	1.297	1.297	1.313	1.289	1.344	757,636	1.3058	-0.60%
2021-03-24	0	1.670	1.670	1.700	1.660	1.720	1,625,000	2,712,870	1.6695	1.305	1.305	1.328	1.297	1.344	2,079,660	1.3045	-2.91%
2021-03-23	0	1.720	1.680	1.720	1.680	1.740	751,000	1,279,360	1.7035	1.344	1.313	1.344	1.313	1.360	961,123	1.3311	-0.58%
2021-03-22	0	1.730	1.720	1.730	1.720	1.730	124,000	214,200	1.7274	1.352	1.344	1.352	1.344	1.352	158,694	1.3498	0.58%
2021-03-19	0	1.720	1.720	1.740	1.720	1.780	301,000	522,060	1.7344	1.344	1.344	1.360	1.344	1.391	385,217	1.3552	-1.71%
2021-03-18	0	1.750	1.750	1.780	1.750	1.860	1,637,000	2,934,590	1.7927	1.367	1.367	1.391	1.367	1.453	2,095,018	1.4007	-2.23%
2021-03-17	0	1.790	1.790	1.810	1.780	1.820	219,000	392,700	1.7932	1.399	1.399	1.414	1.391	1.422	280,274	1.4011	0.00%
2021-03-16	0	1.790	1.780	1.790	1.750	1.810	566,000	1,006,950	1.7791	1.399	1.391	1.399	1.367	1.414	724,362	1.3901	-0.56%
2021-03-15	0	1.800	1.760	1.820	1.740	1.830	893,000	1,588,090	1.7784	1.406	1.375	1.422	1.360	1.430	1,142,853	1.3896	2.27%
2021-03-12	0	1.760	1.760	1.780	1.730	1.780	955,000	1,671,220	1.7500	1.375	1.375	1.391	1.352	1.391	1,222,200	1.3674	0.00%
2021-03-11	0	1.760	1.740	1.760	1.670	1.760	1,548,000	2,658,130	1.7171	1.375	1.360	1.375	1.305	1.375	1,981,116	1.3417	4.76%
2021-03-10	0	1.680	1.670	1.680	1.650	1.710	1,534,000	2,557,590	1.6673	1.313	1.305	1.313	1.289	1.336	1,963,199	1.3028	1.20%
2021-03-09	0	1.660	1.660	1.670	1.580	1.670	2,460,000	3,979,120	1.6175	1.297	1.297	1.305	1.235	1.305	3,148,286	1.2639	3.11%
2021-03-08	0	1.610	1.610	1.620	1.610	1.740	2,766,000	4,511,800	1.6312	1.258	1.258	1.266	1.258	1.360	3,539,902	1.2746	-1.83%
2021-03-05	0	1.640	1.640	1.650	1.590	1.690	4,570,000	7,510,680	1.6435	1.281	1.281	1.289	1.242	1.321	5,848,645	1.2842	-1.20%
2021-03-04	0	1.660	1.660	1.670	1.650	1.720	3,778,000	6,323,610	1.6738	1.297	1.297	1.305	1.289	1.344	4,835,050	1.3079	-2.92%
2021-03-03	0	1.710	1.710	1.720	1.680	1.750	2,925,000	5,012,200	1.7136	1.336	1.336	1.344	1.313	1.367	3,743,388	1.3389	0.00%
2021-03-02	0	1.710	1.700	1.710	1.690	1.830	1,906,000	3,265,510	1.7133	1.336	1.328	1.336	1.321	1.430	2,439,282	1.3387	-2.84%
2021-03-01	0	1.760	1.750	1.760	1.690	1.770	1,818,000	3,130,450	1.7219	1.375	1.367	1.375	1.321	1.383	2,326,660	1.3455	2.92%
2021-02-26	0	1.710	1.680	1.710	1.660	1.730	2,782,000	4,697,530	1.6885	1.336	1.313	1.336	1.297	1.352	3,560,378	1.3194	-1.72%
2021-02-25	0	1.740	1.720	1.740	1.660	1.780	5,374,001	9,213,351	1.7144	1.360	1.344	1.360	1.297	1.391	6,877,598	1.3396	1.75%
2021-02-24	0	1.710	1.710	1.730	1.690	1.820	4,690,000	8,122,020	1.7318	1.336	1.336	1.352	1.321	1.422	6,002,219	1.3532	-3.93%
2021-02-23	0	1.780	1.780	1.800	1.780	1.850	2,851,000	5,135,775	1.8014	1.391	1.391	1.406	1.391	1.446	3,648,684	1.4076	-0.56%
2021-02-22	0	1.790	1.790	1.800	1.780	1.850	5,426,000	9,840,360	1.8136	1.399	1.399	1.406	1.391	1.446	6,944,146	1.4171	-1.10%
2021-02-19	0	1.810	1.810	1.820	1.790	1.850	3,977,000	7,175,520	1.8043	1.414	1.414	1.422	1.399	1.446	5,089,729	1.4098	-1.09%
2021-02-18	0	1.830	1.830	1.840	1.830	1.900	2,335,000	4,317,600	1.8491	1.430	1.430	1.438	1.430	1.485	2,988,312	1.4448	-3.68%
2021-02-17	0	1.900	1.870	1.900	1.790	1.910	3,418,000	6,329,690	1.8519	1.485	1.461	1.485	1.399	1.492	4,374,325	1.4470	6.15%
2021-02-16	0	1.790	1.790	1.800	1.790	1.870	5,140,000	9,293,690	1.8081	1.399	1.399	1.406	1.399	1.461	6,578,125	1.4128	-1.65%
2021-02-11	0	1.820	1.810	1.820	1.800	1.840	787,000	1,421,470	1.8062	1.422	1.414	1.422	1.406	1.438	1,007,195	1.4113	1.11%
2021-02-10	0	1.800	1.800	1.820	1.780	1.860	2,304,000	4,142,160	1.7978	1.406	1.406	1.422	1.391	1.453	2,948,638	1.4048	-2.17%
2021-02-09	0	1.840	1.820	1.840	1.790	1.910	3,448,000	6,309,800	1.8300	1.438	1.422	1.438	1.399	1.492	4,412,719	1.4299	0.55%
2021-02-08	0	1.830	1.830	1.840	1.760	1.940	5,466,000	10,109,480	1.8495	1.430	1.430	1.438	1.375	1.516	6,995,337	1.4452	4.57%
2021-02-05	0	1.750	1.750	1.760	1.750	1.920	7,180,000	13,028,900	1.8146	1.367	1.367	1.375	1.367	1.500	9,188,899	1.4179	-9.33%
2021-02-04	0	1.930	1.910	1.930	1.840	1.930	10,404,000	19,332,920	1.8582	1.508	1.492	1.508	1.438	1.508	13,314,945	1.4520	1.58%
2021-02-03	0	1.900	1.900	1.910	1.870	1.980	17,699,000	33,388,180	1.8864	1.485	1.485	1.492	1.461	1.547	22,651,020	1.4740	-3.06%
2021-02-02	0	1.960	1.940	1.960	1.820	2.000	33,059,000	62,957,100	1.9044	1.532	1.516	1.532	1.422	1.563	42,308,608	1.4880	7.10%
2021-02-01	0	1.830	1.830	1.880	1.830	2.010	50,377,000	95,574,780	1.8972	1.430	1.430	1.469	1.430	1.571	64,472,028	1.4824	-7.58%
2021-01-29	0	1.980	1.980	1.990	1.980	2.070	4,716,000	9,449,360	2.0037	1.547	1.547	1.555	1.547	1.617	6,035,494	1.5656	-1.98%
2021-01-28	0	2.020	2.020	2.030	2.020	2.120	3,146,000	6,433,360	2.0449	1.578	1.578	1.586	1.578	1.657	4,026,222	1.5979	-3.81%
2021-01-27	0	2.100	2.100	2.130	1.960	2.170	8,143,000	16,923,110	2.0782	1.641	1.641	1.664	1.532	1.696	10,421,338	1.6239	6.06%
2021-01-26	0	1.980	1.970	1.980	1.980	2.120	9,884,000	19,887,340	2.0121	1.547	1.539	1.547	1.547	1.657	12,649,454	1.5722	-5.71%
2021-01-25	0	2.100	2.100	2.120	2.100	2.200	5,245,000	11,152,605	2.1263	1.641	1.641	1.657	1.641	1.719	6,712,503	1.6615	-3.67%
2021-01-22	0	2.180	2.150	2.180	2.120	2.200	2,664,000	5,755,860	2.1606	1.703	1.680	1.703	1.657	1.719	3,409,363	1.6883	1.40%
2021-01-21	0	2.150	2.150	2.170	2.110	2.260	4,057,000	8,788,670	2.1663	1.680	1.680	1.696	1.649	1.766	5,192,112	1.6927	-0.92%
2021-01-20	0	2.170	2.170	2.200	2.100	2.260	12,549,000	26,774,340	2.1336	1.696	1.696	1.719	1.641	1.766	16,060,096	1.6671	-1.81%
2021-01-19	0	2.210	2.200	2.220	2.130	2.230	3,871,000	8,464,150	2.1866	1.727	1.719	1.735	1.664	1.742	4,954,071	1.7085	3.76%
2021-01-18	0	2.130	2.130	2.150	2.130	2.300	5,420,000	11,891,350	2.1940	1.664	1.664	1.680	1.664	1.797	6,936,467	1.7143	-7.39%
2021-01-15	0	2.300	2.300	2.310	2.210	2.320	2,797,000	6,302,650	2.2534	1.797	1.797	1.805	1.727	1.813	3,579,575	1.7607	-2.54%
2021-01-14	0	2.360	2.350	2.360	2.200	2.370	6,058,000	13,804,450	2.2787	1.844	1.836	1.844	1.719	1.852	7,752,973	1.7805	2.61%
2021-01-13	0	2.300	2.270	2.300	2.220	2.310	2,837,000	6,466,850	2.2795	1.797	1.774	1.797	1.735	1.805	3,630,767	1.7811	1.32%
2021-01-12	0	2.270	2.260	2.270	2.220	2.300	4,365,000	9,889,640	2.2657	1.774	1.766	1.774	1.735	1.797	5,586,287	1.7703	2.71%
2021-01-11	0	2.210	2.200	2.210	2.120	2.230	4,286,000	9,265,630	2.1618	1.727	1.719	1.727	1.657	1.742	5,485,184	1.6892	2.79%
2021-01-08	0	2.150	2.120	2.150	2.080	2.200	9,279,000	19,753,980	2.1289	1.680	1.657	1.680	1.625	1.719	11,875,180	1.6635	-1.83%
2021-01-07	0	2.190	2.190	2.220	2.190	2.260	1,538,000	3,408,530	2.2162	1.711	1.711	1.735	1.711	1.766	1,968,318	1.7317	0.00%
2021-01-06	0	2.190	2.180	2.190	2.180	2.320	7,606,400	16,853,708	2.2157	1.711	1.703	1.711	1.703	1.813	9,734,602	1.7313	-3.95%
2021-01-05	0	2.280	2.260	2.280	2.240	2.350	2,413,000	5,505,740	2.2817	1.782	1.766	1.782	1.750	1.836	3,088,136	1.7829	-2.15%
2021-01-04	0	2.330	2.310	2.330	2.270	2.350	1,229,000	2,852,320	2.3208	1.821	1.805	1.821	1.774	1.836	1,572,863	1.8135	0.43%
2020-12-31	0	2.320	2.310	2.320	2.220	2.320	780,000	1,786,690	2.2906	1.813	1.805	1.813	1.735	1.813	998,237	1.7898	2.20%
2020-12-30	0	2.270	2.270	2.290	2.180	2.300	3,434,000	7,727,410	2.2503	1.774	1.774	1.789	1.703	1.797	4,394,802	1.7583	3.65%
2020-12-29	0	2.190	2.190	2.200	2.170	2.270	1,518,000	3,329,980	2.1937	1.711	1.711	1.719	1.696	1.774	1,942,723	1.7141	-0.45%
2020-12-28	0	2.200	2.200	2.240	2.140	2.300	3,163,000	6,940,412	2.1942	1.719	1.719	1.750	1.672	1.797	4,047,979	1.7145	-0.90%
2020-12-24	0	2.220	2.220	2.250	2.220	2.330	1,125,000	2,528,670	2.2477	1.735	1.735	1.758	1.735	1.821	1,439,765	1.7563	-2.20%
2020-12-23	0	2.270	2.270	2.290	2.260	2.340	1,584,000	3,628,570	2.2908	1.774	1.774	1.789	1.766	1.828	2,027,189	1.7900	0.00%
2020-12-22	0	2.270	2.260	2.300	2.210	2.360	3,639,000	8,278,590	2.2750	1.774	1.766	1.797	1.727	1.844	4,657,159	1.7776	-1.73%
2020-12-21	0	2.310	2.310	2.340	2.290	2.370	1,529,000	3,534,490	2.3116	1.805	1.805	1.828	1.789	1.852	1,956,800	1.8063	-1.70%
2020-12-18	0	2.350	2.310	2.350	2.260	2.360	2,770,000	6,381,580	2.3038	1.836	1.805	1.836	1.766	1.844	3,545,021	1.8002	2.17%
2020-12-17	0	2.300	2.300	2.320	2.300	2.440	4,412,000	10,406,655	2.3587	1.797	1.797	1.813	1.797	1.907	5,646,438	1.8430	-2.95%
2020-12-16	0	2.370	2.340	2.380	2.280	2.390	2,730,000	6,415,420	2.3500	1.852	1.828	1.860	1.782	1.867	3,493,829	1.8362	2.60%
2020-12-15	0	2.310	2.310	2.350	2.290	2.390	2,570,000	5,969,220	2.3227	1.805	1.805	1.836	1.789	1.867	3,289,063	1.8149	-0.86%
2020-12-14	0	2.330	2.330	2.360	2.260	2.390	3,390,000	7,866,880	2.3206	1.821	1.821	1.844	1.766	1.867	4,338,491	1.8133	0.87%
2020-12-11	0	2.310	2.300	2.310	2.250	2.340	1,487,000	3,420,310	2.3001	1.805	1.797	1.805	1.758	1.828	1,903,049	1.7973	1.32%
2020-12-10	0	2.280	2.280	2.300	2.200	2.360	4,999,000	11,435,150	2.2875	1.782	1.782	1.797	1.719	1.844	6,397,675	1.7874	4.11%
2020-12-09	0	2.190	2.190	2.220	2.190	2.340	2,068,000	4,636,170	2.2419	1.711	1.711	1.735	1.711	1.828	2,646,608	1.7517	-3.52%
2020-12-08	0	2.270	2.250	2.280	2.220	2.310	1,449,000	3,286,320	2.2680	1.774	1.758	1.782	1.735	1.805	1,854,417	1.7722	0.89%
2020-12-07	0	2.250	2.250	2.280	2.170	2.280	1,900,000	4,245,640	2.2345	1.758	1.758	1.782	1.696	1.782	2,431,603	1.7460	1.35%
2020-12-04	0	2.220	2.200	2.220	2.110	2.240	3,121,000	6,776,615	2.1713	1.735	1.719	1.735	1.649	1.750	3,994,227	1.6966	5.71%
2020-12-03	0	2.100	2.070	2.100	2.050	2.100	1,191,000	2,479,892	2.0822	1.641	1.617	1.641	1.602	1.641	1,524,231	1.6270	1.94%
2020-12-02	0	2.060	2.060	2.080	2.040	2.140	5,142,000	10,639,660	2.0692	1.610	1.610	1.625	1.594	1.672	6,580,685	1.6168	-2.83%
2020-12-01	0	2.120	2.120	2.140	2.120	2.190	4,989,000	10,724,980	2.1497	1.657	1.657	1.672	1.657	1.711	6,384,877	1.6797	-1.40%
2020-11-30	0	2.150	2.150	2.160	2.140	2.310	6,136,000	13,664,760	2.2270	1.680	1.680	1.688	1.672	1.805	7,852,797	1.7401	-3.59%
2020-11-27	0	2.230	2.230	2.250	2.230	2.410	6,596,000	15,026,105	2.2781	1.742	1.742	1.758	1.742	1.883	8,441,501	1.7800	-1.76%
2020-11-26	0	2.270	2.270	2.300	2.260	2.310	1,000,000	2,280,690	2.2807	1.774	1.774	1.797	1.766	1.805	1,279,791	1.7821	-0.87%
2020-11-25	0	2.290	2.290	2.300	2.280	2.410	2,932,000	6,832,160	2.3302	1.789	1.789	1.797	1.782	1.883	3,752,347	1.8208	-3.78%
2020-11-24	0	2.380	2.380	2.400	2.320	2.410	1,202,000	2,843,595	2.3657	1.860	1.860	1.875	1.813	1.883	1,538,309	1.8485	3.48%
2020-11-23	0	2.300	2.300	2.320	2.220	2.440	3,930,000	9,025,450	2.2966	1.797	1.797	1.813	1.735	1.907	5,029,578	1.7945	-2.13%
2020-11-20	0	2.350	2.350	2.390	2.290	2.550	5,078,000	12,227,600	2.4080	1.836	1.836	1.867	1.789	1.993	6,498,778	1.8815	2.62%
2020-11-19	0	2.290	2.270	2.290	2.200	2.290	806,000	1,827,370	2.2672	1.789	1.774	1.789	1.719	1.789	1,031,511	1.7715	3.15%
2020-11-18	0	2.220	2.220	2.240	2.140	2.300	3,237,000	7,094,890	2.1918	1.735	1.735	1.750	1.672	1.797	4,142,683	1.7126	-0.45%
2020-11-17	0	2.230	2.220	2.230	2.160	2.370	5,783,000	13,152,820	2.2744	1.742	1.735	1.742	1.688	1.852	7,401,031	1.7772	-2.19%
2020-11-16	0	2.280	2.280	2.310	2.250	2.330	3,114,000	7,128,030	2.2890	1.782	1.782	1.805	1.758	1.821	3,985,269	1.7886	-0.44%
2020-11-13	0	2.290	2.280	2.290	2.240	2.400	7,780,000	17,809,360	2.2891	1.789	1.782	1.789	1.750	1.875	9,956,773	1.7887	-4.58%
2020-11-12	0	2.400	2.400	2.410	2.080	2.540	32,346,000	77,913,790	2.4088	1.875	1.875	1.883	1.625	1.985	41,396,117	1.8822	18.23%
2020-11-11	0	2.030	2.010	2.030	2.000	2.090	2,366,000	4,816,020	2.0355	1.586	1.571	1.586	1.563	1.633	3,027,985	1.5905	-2.87%
2020-11-10	0	2.090	2.090	2.100	2.080	2.170	1,744,000	3,662,140	2.0999	1.633	1.633	1.641	1.625	1.696	2,231,955	1.6408	-1.42%
2020-11-09	0	2.120	2.100	2.120	2.050	2.140	2,615,000	5,497,314	2.1022	1.657	1.641	1.657	1.602	1.672	3,346,653	1.6426	-0.47%
2020-11-06	0	2.130	2.120	2.140	2.100	2.170	610,000	1,292,960	2.1196	1.664	1.657	1.672	1.641	1.696	780,672	1.6562	-0.47%
2020-11-05	0	2.140	2.140	2.150	2.080	2.160	959,000	2,041,720	2.1290	1.672	1.672	1.680	1.625	1.688	1,227,320	1.6636	4.90%
2020-11-04	0	2.080	2.070	2.080	1.920	2.090	2,165,000	4,345,790	2.0073	1.594	1.586	1.594	1.471	1.602	2,825,076	1.5383	4.52%
2020-11-03	0	1.990	1.990	2.010	1.950	2.100	6,247,000	12,486,430	1.9988	1.525	1.525	1.540	1.494	1.609	8,151,616	1.5318	-3.86%
2020-11-02	0	2.070	2.040	2.070	1.990	2.120	3,604,000	7,316,620	2.0301	1.586	1.563	1.586	1.525	1.625	4,702,805	1.5558	1.97%
2020-10-30	0	2.030	2.000	2.030	2.000	2.070	1,400,000	2,825,255	2.0180	1.556	1.533	1.556	1.533	1.586	1,826,839	1.5465	-1.93%
2020-10-29	0	2.070	2.050	2.080	1.970	2.080	3,747,000	7,595,185	2.0270	1.586	1.571	1.594	1.510	1.594	4,889,404	1.5534	1.47%
2020-10-28	0	2.040	2.020	2.040	2.010	2.120	2,467,000	5,063,600	2.0525	1.563	1.548	1.563	1.540	1.625	3,219,151	1.5730	-3.32%
2020-10-27	0	2.110	2.100	2.110	2.020	2.170	5,536,000	11,603,903	2.0961	1.617	1.609	1.617	1.548	1.663	7,223,843	1.6063	-0.47%
2020-10-23	0	2.120	2.120	2.140	2.100	2.190	3,338,000	7,097,540	2.1263	1.625	1.625	1.640	1.609	1.678	4,355,706	1.6295	-3.20%
2020-10-22	0	2.190	2.160	2.190	2.110	2.220	4,676,000	10,213,235	2.1842	1.678	1.655	1.678	1.617	1.701	6,101,642	1.6739	1.86%
2020-10-21	0	2.150	2.150	2.160	2.080	2.180	4,597,000	9,821,740	2.1366	1.648	1.648	1.655	1.594	1.671	5,998,556	1.6374	-0.46%
2020-10-20	0	2.160	2.160	2.170	2.140	2.290	8,779,000	19,212,610	2.1885	1.655	1.655	1.663	1.640	1.755	11,455,584	1.6771	0.47%
2020-10-19	0	2.150	2.150	2.180	2.130	2.200	3,594,000	7,815,950	2.1747	1.648	1.648	1.671	1.632	1.686	4,689,756	1.6666	-1.38%
2020-10-16	0	2.180	2.150	2.180	2.140	2.210	6,101,000	13,286,880	2.1778	1.671	1.648	1.671	1.640	1.694	7,961,103	1.6690	0.00%
2020-10-15	0	2.180	2.150	2.180	2.120	2.220	4,749,000	10,397,510	2.1894	1.671	1.648	1.671	1.625	1.701	6,196,898	1.6779	0.93%
2020-10-14	0	2.160	2.140	2.160	2.090	2.250	9,462,000	20,245,359	2.1396	1.655	1.640	1.655	1.602	1.724	12,346,821	1.6397	-1.82%
2020-10-12	0	2.200	2.200	2.210	2.160	2.350	8,275,000	18,479,130	2.2331	1.686	1.686	1.694	1.655	1.801	10,797,922	1.7114	-0.45%
2020-10-09	0	2.210	2.200	2.210	2.150	2.220	4,282,000	9,317,970	2.1761	1.694	1.686	1.694	1.648	1.701	5,587,517	1.6676	0.45%
2020-10-08	0	2.200	2.200	2.210	2.190	2.240	5,287,000	11,683,480	2.2099	1.686	1.686	1.694	1.678	1.717	6,898,926	1.6935	-0.90%
2020-10-07	0	2.220	2.220	2.230	2.200	2.270	2,491,000	5,532,690	2.2211	1.701	1.701	1.709	1.686	1.740	3,250,468	1.7021	0.45%
2020-10-06	0	2.210	2.180	2.210	2.110	2.270	4,841,000	10,589,970	2.1876	1.694	1.671	1.694	1.617	1.740	6,316,948	1.6764	0.91%
2020-10-05	0	2.190	2.190	2.200	2.190	2.300	1,148,000	2,530,300	2.2041	1.678	1.678	1.686	1.678	1.763	1,498,008	1.6891	-2.23%
2020-09-30	0	2.240	2.220	2.240	2.200	2.340	6,583,000	14,757,690	2.2418	1.717	1.701	1.717	1.686	1.793	8,590,057	1.7180	2.28%
2020-09-29	0	2.190	2.190	2.200	2.130	2.390	5,559,000	12,170,630	2.1894	1.678	1.678	1.686	1.632	1.832	7,253,855	1.6778	-5.19%
2020-09-28	0	2.310	2.260	2.310	2.200	2.340	2,904,000	6,547,330	2.2546	1.770	1.732	1.770	1.686	1.793	3,789,386	1.7278	3.59%
2020-09-25	0	2.230	2.230	2.240	2.200	2.330	2,760,000	6,171,770	2.2361	1.709	1.709	1.717	1.686	1.786	3,601,482	1.7137	-2.62%
2020-09-24	0	2.290	2.270	2.290	2.210	2.390	2,436,000	5,508,970	2.2615	1.755	1.740	1.755	1.694	1.832	3,178,700	1.7331	-1.29%
2020-09-23	0	2.320	2.300	2.320	2.280	2.390	2,830,000	6,513,400	2.3016	1.778	1.763	1.778	1.747	1.832	3,692,824	1.7638	1.31%
2020-09-22	0	2.290	2.290	2.330	2.210	2.410	19,665,000	44,758,140	2.2760	1.755	1.755	1.786	1.694	1.847	25,660,561	1.7442	-3.38%
2020-09-21	0	2.370	2.370	2.390	2.370	2.500	2,906,000	7,059,540	2.4293	1.816	1.816	1.832	1.816	1.916	3,791,995	1.8617	-4.82%
2020-09-18	0	2.490	2.460	2.490	2.410	2.540	3,589,000	8,941,240	2.4913	1.908	1.885	1.908	1.847	1.947	4,683,232	1.9092	3.75%
2020-09-17	0	2.400	2.390	2.400	2.340	2.490	5,838,000	14,009,490	2.3997	1.839	1.832	1.839	1.793	1.908	7,617,918	1.8390	-2.04%
2020-09-16	0	2.450	2.440	2.450	2.400	2.530	2,303,000	5,655,380	2.4557	1.878	1.870	1.878	1.839	1.939	3,005,150	1.8819	-0.81%
2020-09-15	0	2.470	2.470	2.480	2.400	2.620	2,829,000	7,097,360	2.5088	1.893	1.893	1.901	1.839	2.008	3,691,519	1.9226	1.65%
2020-09-14	0	2.430	2.430	2.450	2.370	2.520	10,617,600	25,826,978	2.4325	1.862	1.862	1.878	1.816	1.931	13,854,746	1.8641	2.10%
2020-09-11	0	2.380	2.380	2.390	2.350	2.530	20,508,000	49,490,700	2.4132	1.824	1.824	1.832	1.801	1.939	26,760,579	1.8494	-0.42%
2020-09-10	0	2.390	2.390	2.410	2.340	2.490	5,523,000	13,298,200	2.4078	1.832	1.832	1.847	1.793	1.908	7,206,879	1.8452	0.84%
2020-09-09	0	2.370	2.360	2.370	2.310	2.430	3,119,000	7,370,780	2.3632	1.816	1.809	1.816	1.770	1.862	4,069,936	1.8110	-1.25%
2020-09-08	0	2.400	2.400	2.410	2.290	2.620	10,853,000	25,982,780	2.3941	1.839	1.839	1.847	1.755	2.008	14,161,915	1.8347	-5.51%
2020-09-07	0	2.540	2.570	2.580	2.400	2.640	5,739,000	14,586,280	2.5416	1.947	1.970	1.977	1.839	2.023	7,488,734	1.9478	5.39%
2020-09-04	0	2.410	2.410	2.450	2.410	2.550	5,483,000	13,493,810	2.4610	1.847	1.847	1.878	1.847	1.954	7,154,684	1.8860	-3.60%
2020-09-03	0	2.500	2.500	2.510	2.410	2.570	19,908,000	49,667,240	2.4948	1.916	1.916	1.924	1.847	1.970	25,977,648	1.9119	-1.19%
2020-09-02	0	2.530	2.530	2.540	2.380	2.790	38,065,000	97,308,490	2.5564	1.939	1.939	1.947	1.824	2.138	49,670,443	1.9591	-12.46%
2020-09-01	0	2.890	2.880	2.900	2.880	2.970	2,031,000	5,903,950	2.9069	2.215	2.207	2.222	2.207	2.276	2,650,221	2.2277	-4.30%
2020-08-31	0	3.020	3.000	3.020	2.800	3.030	10,152,000	29,413,270	2.8973	2.314	2.299	2.314	2.146	2.322	13,247,191	2.2203	2.37%
2020-08-28	0	2.950	2.930	2.950	2.900	3.150	5,518,000	16,628,320	3.0135	2.261	2.245	2.261	2.222	2.414	7,200,355	2.3094	-2.64%
2020-08-27	0	3.030	3.000	3.030	2.910	3.090	3,635,000	10,891,950	2.9964	2.322	2.299	2.322	2.230	2.368	4,743,256	2.2963	0.66%
2020-08-26	0	3.010	3.010	3.030	3.000	3.150	4,600,000	13,992,213	3.0418	2.307	2.307	2.322	2.299	2.414	6,002,470	2.3311	-4.44%
2020-08-25	0	3.150	3.140	3.150	3.040	3.180	3,070,000	9,542,790	3.1084	2.414	2.406	2.414	2.330	2.437	4,005,997	2.3821	0.32%
2020-08-24	0	3.140	3.140	3.170	3.110	3.280	11,758,000	37,669,760	3.2038	2.406	2.406	2.429	2.383	2.514	15,342,836	2.4552	-2.79%
2020-08-21	0	3.230	3.210	3.230	3.170	3.290	1,631,000	5,250,560	3.2192	2.475	2.460	2.475	2.429	2.521	2,128,267	2.4671	0.94%
2020-08-20	0	3.200	3.190	3.200	3.050	3.220	2,647,000	8,365,470	3.1604	2.452	2.445	2.452	2.337	2.468	3,454,030	2.4219	1.59%
2020-08-19	0	3.150	3.150	3.170	3.060	3.180	2,147,000	6,673,000	3.1081	2.414	2.414	2.429	2.345	2.437	2,801,588	2.3819	-0.94%
2020-08-18	0	3.180	3.160	3.180	3.030	3.290	5,250,000	16,834,000	3.2065	2.437	2.422	2.437	2.322	2.521	6,850,646	2.4573	3.92%
2020-08-17	0	3.060	3.060	3.090	3.040	3.300	4,376,000	13,658,310	3.1212	2.345	2.345	2.368	2.330	2.529	5,710,176	2.3919	-2.86%
2020-08-14	0	3.150	3.150	3.170	3.030	3.200	5,143,000	16,046,600	3.1201	2.414	2.414	2.429	2.322	2.452	6,711,023	2.3911	0.32%
2020-08-13	0	3.140	3.120	3.140	2.830	3.140	8,898,000	26,901,080	3.0233	2.406	2.391	2.406	2.169	2.406	11,610,866	2.3169	10.18%
2020-08-12	0	2.850	2.830	2.850	2.800	2.950	7,094,000	20,218,470	2.8501	2.184	2.169	2.184	2.146	2.261	9,256,853	2.1842	1.06%
2020-08-11	0	2.820	2.820	2.850	2.820	3.060	6,053,000	17,497,590	2.8907	2.161	2.161	2.184	2.161	2.345	7,898,468	2.2153	-6.31%
2020-08-10	0	3.010	2.990	3.010	2.880	3.020	2,536,000	7,486,470	2.9521	2.307	2.291	2.307	2.207	2.314	3,309,188	2.2623	2.73%
2020-08-07	0	2.930	2.930	2.950	2.900	3.080	10,611,000	31,403,830	2.9596	2.245	2.245	2.261	2.222	2.360	13,846,133	2.2681	-3.62%
2020-08-06	0	3.040	3.040	3.050	2.930	3.070	2,917,000	8,732,020	2.9935	2.330	2.330	2.337	2.245	2.353	3,806,349	2.2941	0.66%
2020-08-05	0	3.020	3.010	3.020	2.840	3.080	11,994,000	35,653,720	2.9726	2.314	2.307	2.314	2.176	2.360	15,650,789	2.2781	5.96%
2020-08-04	0	2.850	2.850	2.860	2.760	2.910	6,075,000	17,393,150	2.8631	2.184	2.184	2.192	2.115	2.230	7,927,176	2.1941	0.00%
2020-08-03	0	2.850	2.850	2.860	2.840	3.070	16,847,000	49,316,100	2.9273	2.184	2.184	2.192	2.176	2.353	21,983,395	2.2433	-0.70%
2020-07-31	0	2.870	2.860	2.870	2.640	2.940	9,702,000	27,528,270	2.8374	2.199	2.192	2.199	2.023	2.253	12,659,993	2.1744	8.71%
2020-07-30	0	2.640	2.640	2.650	2.460	2.700	12,090,000	31,791,890	2.6296	2.023	2.023	2.031	1.885	2.069	15,776,058	2.0152	6.02%
2020-07-29	0	2.490	2.490	2.530	2.440	2.590	15,383,000	38,099,590	2.4767	1.908	1.908	1.939	1.870	1.985	20,073,044	1.8980	-1.19%
2020-07-28	0	2.520	2.510	2.520	2.340	2.530	25,054,000	59,905,060	2.3910	1.931	1.924	1.931	1.793	1.939	32,692,585	1.8324	7.23%
2020-07-27	0	2.350	2.350	2.370	2.340	2.620	23,302,000	55,687,310	2.3898	1.801	1.801	1.816	1.793	2.008	30,406,427	1.8314	-9.96%
2020-07-24	0	2.610	2.610	2.620	2.500	2.680	7,387,000	19,092,780	2.5846	2.000	2.000	2.008	1.916	2.054	9,639,185	1.9807	0.77%
2020-07-23	0	2.590	2.570	2.590	2.330	2.690	13,916,000	34,916,840	2.5091	1.985	1.970	1.985	1.786	2.061	18,158,778	1.9229	12.12%
2020-07-22	0	2.310	2.310	2.350	2.300	2.470	5,057,000	12,006,900	2.3743	1.770	1.770	1.801	1.763	1.893	6,598,803	1.8196	-4.94%
2020-07-21	0	2.430	2.410	2.430	2.390	2.480	4,980,000	12,102,140	2.4301	1.862	1.847	1.862	1.832	1.901	6,498,327	1.8623	0.41%
2020-07-20	0	2.420	2.420	2.450	2.290	2.470	5,090,000	12,254,500	2.4076	1.855	1.855	1.878	1.755	1.893	6,641,864	1.8450	5.68%
2020-07-17	0	2.290	2.290	2.320	2.230	2.360	8,200,000	18,689,360	2.2792	1.755	1.755	1.778	1.709	1.809	10,700,056	1.7467	0.88%
2020-07-16	0	2.270	2.260	2.270	2.260	2.490	8,735,000	20,687,650	2.3684	1.740	1.732	1.740	1.732	1.908	11,398,169	1.8150	-8.10%
2020-07-15	0	2.470	2.450	2.470	2.380	2.590	6,685,001	16,419,272	2.4561	1.893	1.878	1.893	1.824	1.985	8,723,157	1.8823	2.92%
2020-07-14	0	2.400	2.400	2.410	2.370	2.590	6,970,000	16,981,975	2.4364	1.839	1.839	1.847	1.816	1.985	9,095,048	1.8672	-7.34%
2020-07-13	0	2.590	2.560	2.590	2.510	2.630	3,946,000	10,146,200	2.5713	1.985	1.962	1.985	1.924	2.016	5,149,076	1.9705	0.78%
2020-07-10	0	2.570	2.550	2.570	2.490	2.630	5,503,000	14,062,220	2.5554	1.970	1.954	1.970	1.908	2.016	7,180,781	1.9583	1.18%
2020-07-09	0	2.540	2.540	2.560	2.470	2.630	11,796,000	30,280,870	2.5670	1.947	1.947	1.962	1.893	2.016	15,392,422	1.9673	3.25%
2020-07-08	0	2.460	2.460	2.500	2.380	2.600	14,653,939	36,552,930	2.4944	1.885	1.885	1.916	1.824	1.993	19,121,703	1.9116	1.65%
2020-07-07	0	2.420	2.410	2.420	2.390	2.700	15,597,000	39,154,976	2.5104	1.855	1.847	1.855	1.832	2.069	20,352,289	1.9239	-7.28%
2020-07-06	0	2.610	2.600	2.610	2.250	2.670	23,105,000	58,866,860	2.5478	2.000	1.993	2.000	1.724	2.046	30,149,365	1.9525	17.04%
2020-07-03	0	2.230	2.230	2.240	2.170	2.390	14,910,000	33,179,600	2.2253	1.709	1.709	1.717	1.663	1.832	19,455,833	1.7054	-3.88%
2020-07-02	0	2.320	2.310	2.320	2.230	2.390	12,554,000	28,746,535	2.2898	1.778	1.770	1.778	1.709	1.832	16,381,525	1.7548	1.75%
2020-06-30	0	2.280	2.280	2.300	2.280	2.460	11,578,000	27,391,740	2.3658	1.747	1.747	1.763	1.747	1.885	15,107,957	1.8131	0.44%
2020-06-29	0	2.310	2.310	2.340	2.270	2.440	13,410,000	31,298,600	2.3340	1.740	1.740	1.762	1.709	1.838	17,806,850	1.7577	-5.33%
2020-06-26	0	2.440	2.410	2.440	2.350	2.480	10,684,000	25,557,810	2.3922	1.838	1.815	1.838	1.770	1.868	14,187,053	1.8015	-2.01%
2020-06-24	0	2.490	2.480	2.490	2.410	2.630	8,770,000	22,343,690	2.5477	1.875	1.868	1.875	1.815	1.981	11,645,494	1.9187	3.32%
2020-06-23	0	2.410	2.410	2.420	2.370	2.500	8,964,000	21,684,160	2.4190	1.815	1.815	1.822	1.785	1.883	11,903,102	1.8217	-1.63%
2020-06-22	0	2.450	2.450	2.470	2.140	2.520	22,284,000	52,693,760	2.3646	1.845	1.845	1.860	1.612	1.898	29,590,443	1.7808	12.90%
2020-06-19	0	2.170	2.170	2.180	2.170	2.350	17,795,000	39,914,150	2.2430	1.634	1.634	1.642	1.634	1.770	23,629,597	1.6892	-5.24%
2020-06-18	0	2.290	2.260	2.290	2.200	2.320	13,624,000	30,628,290	2.2481	1.725	1.702	1.725	1.657	1.747	18,091,016	1.6930	-0.43%
2020-06-17	0	2.300	2.300	2.310	2.180	2.360	12,132,000	27,642,830	2.2785	1.732	1.732	1.740	1.642	1.777	16,109,821	1.7159	2.22%
2020-06-16	0	2.250	2.220	2.250	2.040	2.330	20,207,000	45,032,760	2.2286	1.694	1.672	1.694	1.536	1.755	26,832,440	1.6783	9.76%
2020-06-15	0	2.050	2.040	2.050	1.910	2.160	22,448,000	46,467,970	2.0700	1.544	1.536	1.544	1.438	1.627	29,808,215	1.5589	8.47%
2020-06-12	0	1.890	1.890	1.910	1.840	1.990	9,087,000	17,654,210	1.9428	1.423	1.423	1.438	1.386	1.499	12,066,431	1.4631	-2.58%
2020-06-11	0	1.940	1.930	1.940	1.760	1.950	16,550,000	30,898,340	1.8670	1.461	1.453	1.461	1.325	1.469	21,976,388	1.4060	9.60%
2020-06-10	0	1.770	1.770	1.780	1.710	1.810	10,092,000	17,703,930	1.7543	1.333	1.333	1.340	1.288	1.363	13,400,949	1.3211	1.14%
2020-06-09	0	1.750	1.730	1.750	1.690	1.810	14,780,000	25,449,030	1.7219	1.318	1.303	1.318	1.273	1.363	19,626,043	1.2967	1.74%
2020-06-08	0	1.720	1.700	1.720	1.690	1.780	8,270,000	14,333,640	1.7332	1.295	1.280	1.295	1.273	1.340	10,981,555	1.3052	-2.82%
2020-06-05	0	1.770	1.750	1.770	1.750	1.830	3,242,000	5,725,180	1.7659	1.333	1.318	1.333	1.318	1.378	4,304,982	1.3299	-3.28%
2020-06-04	0	1.830	1.820	1.830	1.640	1.860	25,145,000	45,340,590	1.8032	1.378	1.371	1.378	1.235	1.401	33,389,503	1.3579	7.02%
2020-06-03	0	1.710	1.680	1.710	1.590	1.830	33,426,000	55,952,190	1.6739	1.288	1.265	1.288	1.197	1.378	44,385,665	1.2606	-3.93%
2020-06-02	0	1.780	1.770	1.780	1.670	1.870	36,833,000	65,559,050	1.7799	1.340	1.333	1.340	1.258	1.408	48,909,746	1.3404	5.95%
2020-06-01	0	1.680	1.670	1.680	1.650	1.800	15,343,000	26,132,280	1.7032	1.265	1.258	1.265	1.243	1.356	20,373,639	1.2827	5.00%
2020-05-29	0	1.600	1.600	1.610	1.490	1.640	12,988,000	20,567,500	1.5836	1.205	1.205	1.212	1.122	1.235	17,246,485	1.1926	5.96%
2020-05-28	0	1.510	1.500	1.510	1.480	1.570	5,955,000	9,041,710	1.5183	1.137	1.130	1.137	1.115	1.182	7,907,516	1.1434	0.00%
2020-05-27	0	1.510	1.510	1.520	1.510	1.610	2,396,000	3,682,290	1.5368	1.137	1.137	1.145	1.137	1.212	3,181,597	1.1574	-4.43%
2020-05-26	0	1.580	1.570	1.580	1.560	1.630	8,749,000	13,774,010	1.5744	1.190	1.182	1.190	1.175	1.228	11,617,608	1.1856	0.64%
2020-05-25	0	1.570	1.560	1.570	1.550	1.630	4,700,000	7,432,800	1.5814	1.182	1.175	1.182	1.167	1.228	6,241,029	1.1910	-3.09%
2020-05-22	0	1.620	1.610	1.620	1.600	1.700	3,837,000	6,293,340	1.6402	1.220	1.212	1.220	1.205	1.280	5,095,070	1.2352	-4.14%
2020-05-21	0	1.690	1.680	1.700	1.680	1.730	4,514,000	7,674,980	1.7003	1.273	1.265	1.280	1.265	1.303	5,994,043	1.2804	-1.17%
2020-05-20	0	1.710	1.700	1.710	1.700	1.750	3,828,000	6,588,420	1.7211	1.288	1.280	1.288	1.280	1.318	5,083,119	1.2961	-0.58%
2020-05-19	0	1.720	1.710	1.720	1.710	1.770	1,965,000	3,385,270	1.7228	1.295	1.288	1.295	1.288	1.333	2,609,281	1.2974	0.58%
2020-05-18	0	1.710	1.710	1.720	1.710	1.780	3,284,000	5,718,340	1.7413	1.288	1.288	1.295	1.288	1.340	4,360,753	1.3113	-1.16%
2020-05-15	0	1.730	1.700	1.730	1.660	1.830	6,387,400	11,140,990	1.7442	1.303	1.280	1.303	1.250	1.378	8,481,691	1.3135	2.37%
2020-05-14	0	1.690	1.680	1.690	1.620	1.690	3,455,000	5,723,510	1.6566	1.273	1.265	1.273	1.220	1.273	4,587,820	1.2475	2.42%
2020-05-13	0	1.650	1.640	1.650	1.600	1.650	2,880,000	4,682,150	1.6257	1.243	1.235	1.243	1.205	1.243	3,824,290	1.2243	1.23%
2020-05-12	0	1.630	1.610	1.640	1.610	1.660	2,159,000	3,518,990	1.6299	1.228	1.212	1.235	1.212	1.250	2,866,890	1.2275	0.00%
2020-05-11	0	1.630	1.610	1.630	1.610	1.650	3,779,000	6,150,000	1.6274	1.228	1.212	1.228	1.212	1.243	5,018,053	1.2256	1.87%
2020-05-08	0	1.600	1.600	1.610	1.550	1.610	3,435,000	5,424,140	1.5791	1.205	1.205	1.212	1.167	1.212	4,561,262	1.1892	3.23%
2020-05-07	0	1.550	1.540	1.550	1.520	1.560	1,832,000	2,817,050	1.5377	1.167	1.160	1.167	1.145	1.175	2,432,673	1.1580	1.31%
2020-05-06	0	1.530	1.530	1.540	1.520	1.570	2,252,000	3,481,030	1.5458	1.152	1.152	1.160	1.145	1.182	2,990,382	1.1641	-1.29%
2020-05-05	0	1.550	1.540	1.550	1.530	1.620	5,128,400	7,950,064	1.5502	1.167	1.160	1.167	1.152	1.220	6,809,892	1.1674	-1.90%
2020-05-04	0	1.580	1.570	1.580	1.560	1.650	2,189,000	3,467,470	1.5840	1.190	1.182	1.190	1.175	1.243	2,906,726	1.1929	-4.24%
2020-04-29	0	1.650	1.620	1.660	1.620	1.710	7,354,000	12,099,780	1.6453	1.243	1.220	1.250	1.220	1.288	9,765,218	1.2391	-2.94%
2020-04-28	0	1.700	1.680	1.700	1.590	1.760	10,428,000	17,305,200	1.6595	1.280	1.265	1.280	1.197	1.325	13,847,116	1.2497	7.59%
2020-04-27	0	1.580	1.570	1.580	1.500	1.580	2,654,000	4,068,630	1.5330	1.190	1.182	1.190	1.130	1.190	3,524,189	1.1545	3.27%
2020-04-24	0	1.530	1.520	1.540	1.520	1.570	990,000	1,521,970	1.5373	1.152	1.145	1.160	1.145	1.182	1,314,600	1.1577	-1.92%
2020-04-23	0	1.560	1.550	1.570	1.520	1.570	955,000	1,481,150	1.5509	1.175	1.167	1.182	1.145	1.182	1,268,124	1.1680	0.65%
2020-04-22	0	1.550	1.550	1.560	1.500	1.570	2,292,000	3,508,010	1.5305	1.167	1.167	1.175	1.130	1.182	3,043,497	1.1526	-2.52%
2020-04-21	0	1.590	1.590	1.610	1.560	1.670	3,636,000	5,784,370	1.5909	1.197	1.197	1.212	1.175	1.258	4,828,166	1.1980	-4.22%
2020-04-20	0	1.660	1.640	1.660	1.650	1.700	2,587,000	4,303,970	1.6637	1.250	1.235	1.250	1.243	1.280	3,435,222	1.2529	-2.35%
2020-04-17	0	1.700	1.690	1.700	1.680	1.720	9,362,455	15,976,004	1.7064	1.280	1.273	1.280	1.265	1.295	12,432,202	1.2851	1.19%
2020-04-16	0	1.680	1.680	1.700	1.600	1.710	12,170,000	19,958,580	1.6400	1.265	1.265	1.280	1.205	1.288	16,160,281	1.2350	2.44%
2020-04-15	0	1.640	1.640	1.660	1.640	1.720	13,277,000	22,342,410	1.6828	1.235	1.235	1.250	1.235	1.295	17,630,242	1.2673	-2.96%
2020-04-14	0	1.690	1.670	1.690	1.650	1.700	5,438,000	9,063,900	1.6668	1.273	1.258	1.273	1.243	1.280	7,221,003	1.2552	1.20%
2020-04-09	0	1.670	1.630	1.670	1.600	1.670	7,266,000	11,844,770	1.6302	1.258	1.228	1.258	1.205	1.258	9,648,365	1.2276	3.09%
2020-04-08	0	1.620	1.600	1.620	1.590	1.640	360,000	579,130	1.6087	1.220	1.205	1.220	1.197	1.235	478,036	1.2115	1.25%
2020-04-07	0	1.600	1.600	1.620	1.580	1.670	7,369,000	11,977,310	1.6254	1.205	1.205	1.220	1.190	1.258	9,785,136	1.2240	1.27%
2020-04-06	0	1.580	1.570	1.580	1.470	1.590	4,011,000	6,046,550	1.5075	1.190	1.182	1.190	1.107	1.197	5,326,120	1.1353	4.64%
2020-04-03	0	1.510	1.500	1.510	1.440	1.540	8,320,000	12,259,950	1.4736	1.137	1.130	1.137	1.084	1.160	11,047,949	1.1097	0.67%
2020-04-02	0	1.500	1.500	1.510	1.500	1.550	7,016,000	10,581,940	1.5083	1.130	1.130	1.137	1.130	1.167	9,316,395	1.1358	-2.60%
2020-04-01	0	1.540	1.540	1.550	1.450	1.620	12,299,000	18,726,060	1.5226	1.160	1.160	1.167	1.092	1.220	16,331,577	1.1466	-3.14%
2020-03-31	0	1.590	1.570	1.590	1.530	1.690	6,998,000	11,147,070	1.5929	1.197	1.182	1.197	1.152	1.273	9,292,493	1.1996	-3.05%
2020-03-30	0	1.640	1.620	1.640	1.560	1.670	997,000	1,615,570	1.6204	1.235	1.220	1.235	1.175	1.258	1,323,895	1.2203	1.86%
2020-03-27	0	1.610	1.590	1.610	1.570	1.690	3,482,000	5,608,140	1.6106	1.212	1.197	1.212	1.182	1.273	4,623,673	1.2129	-0.62%
2020-03-26	0	1.620	1.600	1.630	1.600	1.700	2,179,000	3,568,280	1.6376	1.220	1.205	1.228	1.205	1.280	2,893,447	1.2332	-1.82%
2020-03-25	0	1.650	1.650	1.670	1.600	1.680	3,779,000	6,237,930	1.6507	1.243	1.243	1.258	1.205	1.265	5,018,053	1.2431	5.10%
2020-03-24	0	1.570	1.560	1.580	1.510	1.600	2,807,000	4,382,650	1.5613	1.182	1.175	1.190	1.137	1.205	3,727,355	1.1758	1.29%
2020-03-23	0	1.550	1.530	1.550	1.510	1.560	3,566,000	5,481,270	1.5371	1.167	1.152	1.167	1.137	1.175	4,735,214	1.1576	-0.64%
2020-03-20	0	1.560	1.550	1.560	1.440	1.590	10,627,000	16,306,970	1.5345	1.175	1.167	1.175	1.084	1.197	14,111,364	1.1556	4.00%
2020-03-19	0	1.500	1.500	1.510	1.420	1.540	15,611,000	23,209,970	1.4868	1.130	1.130	1.137	1.069	1.160	20,729,510	1.1197	-1.32%
2020-03-18	0	1.520	1.510	1.520	1.510	1.610	4,907,000	7,552,660	1.5392	1.145	1.137	1.145	1.137	1.212	6,515,899	1.1591	-2.56%
2020-03-17	0	1.560	1.550	1.560	1.470	1.580	12,373,000	18,762,990	1.5164	1.175	1.167	1.175	1.107	1.190	16,429,840	1.1420	0.65%
2020-03-16	0	1.550	1.540	1.550	1.510	1.630	12,321,000	19,516,720	1.5840	1.167	1.160	1.167	1.137	1.228	16,360,790	1.1929	-2.52%
2020-03-13	0	1.590	1.590	1.620	1.540	1.660	15,536,000	24,846,040	1.5993	1.197	1.197	1.220	1.160	1.250	20,629,919	1.2044	-4.79%
2020-03-12	0	1.670	1.650	1.670	1.650	1.700	4,717,000	7,902,430	1.6753	1.258	1.243	1.258	1.243	1.280	6,263,603	1.2616	-2.91%
2020-03-11	0	1.720	1.710	1.720	1.700	1.770	1,931,000	3,331,650	1.7253	1.295	1.288	1.295	1.280	1.333	2,564,133	1.2993	-1.71%
2020-03-10	0	1.750	1.750	1.760	1.690	1.780	6,164,000	10,593,590	1.7186	1.318	1.318	1.325	1.273	1.340	8,185,043	1.2943	3.55%
2020-03-09	0	1.690	1.690	1.700	1.690	1.770	9,548,000	16,330,100	1.7103	1.273	1.273	1.280	1.273	1.333	12,678,583	1.2880	-5.06%
2020-03-06	0	1.780	1.780	1.790	1.760	1.800	672,000	1,191,480	1.7730	1.340	1.340	1.348	1.325	1.356	892,334	1.3352	-1.66%
2020-03-05	0	1.810	1.790	1.810	1.720	1.810	5,022,000	8,949,940	1.7821	1.363	1.348	1.363	1.295	1.363	6,668,605	1.3421	3.43%
2020-03-04	0	1.750	1.750	1.770	1.710	1.800	3,360,000	5,873,280	1.7480	1.318	1.318	1.333	1.288	1.356	4,461,672	1.3164	-1.69%
2020-03-03	0	1.780	1.780	1.790	1.750	1.800	2,649,000	4,731,990	1.7863	1.340	1.340	1.348	1.318	1.356	3,517,550	1.3453	1.71%
2020-03-02	0	1.750	1.750	1.760	1.680	1.800	6,298,000	10,995,610	1.7459	1.318	1.318	1.325	1.265	1.356	8,362,978	1.3148	4.17%
2020-02-28	0	1.680	1.660	1.680	1.650	1.750	6,675,000	11,300,400	1.6929	1.265	1.250	1.265	1.243	1.318	8,863,589	1.2749	-6.15%
2020-02-27	0	1.790	1.770	1.790	1.750	1.800	1,121,000	1,992,080	1.7771	1.348	1.333	1.348	1.318	1.356	1,488,552	1.3383	0.00%
2020-02-26	0	1.790	1.750	1.790	1.700	1.800	2,800,000	4,952,210	1.7686	1.348	1.318	1.348	1.280	1.356	3,718,060	1.3319	1.70%
2020-02-25	0	1.760	1.750	1.760	1.710	1.810	38,269,000	67,434,125	1.7621	1.325	1.318	1.325	1.288	1.363	50,816,580	1.3270	0.57%
2020-02-24	0	1.750	1.750	1.760	1.730	1.840	10,314,000	18,325,830	1.7768	1.318	1.318	1.325	1.303	1.386	13,695,738	1.3381	-4.89%
2020-02-21	0	1.840	1.840	1.850	1.800	1.860	7,593,000	13,949,930	1.8372	1.386	1.386	1.393	1.356	1.401	10,082,581	1.3836	0.55%
2020-02-20	0	1.830	1.810	1.820	1.820	1.880	3,831,000	7,010,210	1.8299	1.378	1.363	1.371	1.371	1.416	5,087,102	1.3780	-1.08%
2020-02-19	0	1.850	1.840	1.850	1.830	1.890	3,577,000	6,631,880	1.8540	1.393	1.386	1.393	1.378	1.423	4,749,821	1.3962	-2.12%
2020-02-18	0	1.890	1.860	1.890	1.800	1.890	5,152,000	9,505,060	1.8449	1.423	1.401	1.423	1.356	1.423	6,841,230	1.3894	2.16%
2020-02-17	0	1.850	1.850	1.870	1.820	1.890	3,774,000	7,015,135	1.8588	1.393	1.393	1.408	1.371	1.423	5,011,413	1.3998	0.54%
2020-02-14	0	1.840	1.840	1.850	1.820	1.870	2,661,000	4,897,280	1.8404	1.386	1.386	1.393	1.371	1.408	3,533,485	1.3860	0.00%
2020-02-13	0	1.840	1.840	1.850	1.830	1.890	1,763,000	3,253,340	1.8453	1.386	1.386	1.393	1.378	1.423	2,341,050	1.3897	-1.08%
2020-02-12	0	1.860	1.860	1.870	1.850	1.880	2,806,714	5,250,711	1.8708	1.401	1.401	1.408	1.393	1.416	3,726,975	1.4088	-1.06%
2020-02-11	0	1.880	1.870	1.880	1.870	1.920	2,374,000	4,488,240	1.8906	1.416	1.408	1.416	1.408	1.446	3,152,383	1.4238	-1.05%
2020-02-10	0	1.900	1.890	1.900	1.860	1.910	1,895,000	3,593,230	1.8962	1.431	1.423	1.431	1.401	1.438	2,516,330	1.4280	0.00%
2020-02-07	0	1.900	1.880	1.900	1.870	1.920	2,780,000	5,255,860	1.8906	1.431	1.416	1.431	1.408	1.446	3,691,502	1.4238	1.06%
2020-02-06	0	1.880	1.880	1.890	1.850	1.910	3,184,000	5,987,310	1.8804	1.416	1.416	1.423	1.393	1.438	4,227,965	1.4161	1.62%
2020-02-05	0	1.850	1.850	1.860	1.840	1.950	4,951,000	9,410,170	1.9007	1.393	1.393	1.401	1.386	1.469	6,574,326	1.4314	-1.60%
2020-02-04	0	1.880	1.860	1.880	1.800	1.880	6,083,000	11,231,295	1.8463	1.416	1.401	1.416	1.356	1.416	8,077,485	1.3904	4.44%
2020-02-03	0	1.800	1.790	1.800	1.750	1.820	15,073,600	27,064,093	1.7955	1.356	1.348	1.356	1.318	1.371	20,015,908	1.3521	0.00%
2020-01-31	0	1.800	1.800	1.810	1.780	1.850	18,518,000	33,505,895	1.8094	1.356	1.356	1.363	1.340	1.393	24,589,653	1.3626	-1.10%
2020-01-30	0	1.820	1.810	1.820	1.760	1.850	17,674,000	31,779,750	1.7981	1.371	1.363	1.371	1.325	1.393	23,468,923	1.3541	-0.55%
2020-01-29	0	1.830	1.820	1.830	1.700	1.850	10,990,000	19,744,762	1.7966	1.378	1.371	1.378	1.280	1.393	14,593,384	1.3530	-0.54%
2020-01-24	0	1.840	1.840	1.850	1.760	1.840	4,620,000	8,365,416	1.8107	1.386	1.386	1.393	1.325	1.386	6,134,798	1.3636	2.22%
2020-01-23	0	1.800	1.790	1.800	1.770	1.860	10,628,000	19,189,170	1.8055	1.356	1.348	1.356	1.333	1.401	14,112,692	1.3597	-3.23%
2020-01-22	0	1.860	1.850	1.860	1.790	1.930	8,217,000	15,326,065	1.8652	1.401	1.393	1.401	1.348	1.453	10,911,177	1.4046	1.64%
2020-01-21	0	1.830	1.830	1.840	1.820	1.930	9,794,000	18,298,620	1.8684	1.378	1.378	1.386	1.371	1.453	13,005,241	1.4070	-5.18%
2020-01-20	0	1.930	1.920	1.930	1.930	2.000	4,494,000	8,804,650	1.9592	1.453	1.446	1.453	1.453	1.506	5,967,486	1.4754	-3.02%
2020-01-17	0	1.990	1.980	1.990	1.910	2.050	21,257,000	42,082,840	1.9797	1.499	1.491	1.499	1.438	1.544	28,226,712	1.4909	2.58%
2020-01-16	0	1.940	1.940	1.950	1.850	1.950	18,908,600	36,042,639	1.9062	1.461	1.461	1.469	1.393	1.469	25,108,322	1.4355	2.11%
2020-01-15	0	1.900	1.890	1.900	1.830	1.910	15,940,000	29,822,745	1.8709	1.431	1.423	1.431	1.378	1.438	21,166,382	1.4090	2.70%
2020-01-14	0	1.850	1.850	1.860	1.830	2.000	38,335,000	72,928,370	1.9024	1.393	1.393	1.401	1.378	1.506	50,904,220	1.4327	-4.64%
2020-01-13	0	1.940	1.930	1.940	1.870	1.980	18,369,000	35,287,185	1.9210	1.461	1.453	1.461	1.408	1.491	24,391,799	1.4467	0.00%
2020-01-10	0	1.940	1.930	1.940	1.890	1.970	41,664,000	79,273,560	1.9027	1.461	1.453	1.461	1.423	1.484	55,324,727	1.4329	0.00%
2020-01-09	0	1.940	1.940	1.950	1.920	2.030	13,460,000	26,361,710	1.9585	1.461	1.461	1.469	1.446	1.529	17,873,244	1.4749	-2.51%
2020-01-08	0	1.990	1.990	2.000	1.870	2.030	23,089,000	45,829,210	1.9849	1.499	1.499	1.506	1.408	1.529	30,659,385	1.4948	3.65%
2020-01-07	0	1.920	1.920	1.930	1.880	1.970	34,895,000	66,996,670	1.9200	1.446	1.446	1.453	1.416	1.484	46,336,318	1.4459	1.59%
2020-01-06	0	1.890	1.890	1.900	1.840	1.910	8,409,000	15,815,180	1.8807	1.423	1.423	1.431	1.386	1.438	11,166,130	1.4164	-0.53%
2020-01-03	0	1.900	1.890	1.900	1.840	1.910	13,280,000	24,974,520	1.8806	1.431	1.423	1.431	1.386	1.438	17,634,226	1.4163	3.26%
2020-01-02	0	1.840	1.830	1.840	1.770	1.890	16,624,000	30,261,390	1.8203	1.386	1.378	1.386	1.333	1.423	22,074,651	1.3709	0.00%
2019-12-31	0	1.840	1.840	1.850	1.810	1.930	18,698,000	35,046,600	1.8744	1.386	1.386	1.393	1.363	1.453	24,828,671	1.4115	-2.13%
2019-12-30	0	1.880	1.880	1.890	1.750	1.890	24,018,000	44,419,510	1.8494	1.416	1.416	1.423	1.318	1.423	31,892,984	1.3928	7.43%
2019-12-27	0	1.750	1.750	1.770	1.680	1.830	24,917,530	44,102,418	1.7699	1.318	1.318	1.333	1.265	1.378	33,087,451	1.3329	4.17%
2019-12-24	0	1.680	1.680	1.700	1.560	1.700	16,561,000	27,191,050	1.6419	1.265	1.265	1.280	1.175	1.280	21,990,995	1.2365	4.35%
2019-12-23	0	1.610	1.600	1.610	1.480	1.620	31,447,000	49,166,790	1.5635	1.212	1.205	1.212	1.115	1.220	41,757,793	1.1774	8.05%
2019-12-20	0	1.490	1.470	1.490	1.440	1.490	12,042,000	17,614,780	1.4628	1.122	1.107	1.122	1.084	1.122	15,990,312	1.1016	2.76%
2019-12-19	0	1.450	1.450	1.460	1.440	1.490	15,882,000	23,096,460	1.4543	1.092	1.092	1.099	1.084	1.122	21,089,365	1.0952	-1.36%
2019-12-18	0	1.470	1.470	1.480	1.440	1.500	19,869,000	29,034,290	1.4613	1.107	1.107	1.115	1.084	1.130	26,383,617	1.1005	2.08%
2019-12-17	0	1.440	1.430	1.440	1.410	1.520	38,181,000	55,545,850	1.4548	1.084	1.077	1.084	1.062	1.145	50,699,727	1.0956	-3.36%
2019-12-16	0	1.490	1.490	1.500	1.490	1.540	12,247,000	18,536,110	1.5135	1.122	1.122	1.130	1.122	1.160	16,262,527	1.1398	-2.61%
2019-12-13	0	1.530	1.520	1.530	1.510	1.600	16,383,000	25,173,620	1.5366	1.152	1.145	1.152	1.137	1.205	21,754,632	1.1572	-1.29%
2019-12-12	0	1.550	1.540	1.550	1.450	1.570	27,678,000	42,134,820	1.5223	1.167	1.160	1.167	1.092	1.182	36,753,019	1.1464	6.16%
2019-12-11	0	1.460	1.450	1.460	1.450	1.530	20,306,000	30,204,460	1.4875	1.099	1.092	1.099	1.092	1.152	26,963,899	1.1202	-0.68%
2019-12-10	0	1.470	1.470	1.480	1.430	1.490	19,459,000	28,370,370	1.4580	1.107	1.107	1.115	1.077	1.122	25,839,186	1.0980	-0.68%
2019-12-09	0	1.480	1.480	1.490	1.460	1.530	9,955,000	14,775,070	1.4842	1.115	1.115	1.122	1.099	1.152	13,219,030	1.1177	-1.99%
2019-12-06	0	1.510	1.490	1.510	1.470	1.550	27,031,000	40,389,290	1.4942	1.137	1.122	1.137	1.107	1.167	35,893,882	1.1252	-1.95%
2019-12-05	0	1.540	1.530	1.540	1.500	1.580	27,018,000	41,331,710	1.5298	1.160	1.152	1.160	1.130	1.190	35,876,620	1.1521	-1.28%
2019-12-04	0	1.560	1.560	1.570	1.540	1.620	22,758,000	35,814,080	1.5737	1.175	1.175	1.182	1.160	1.220	30,219,857	1.1851	-1.89%
2019-12-03	0	1.590	1.590	1.600	1.490	1.620	73,272,000	113,347,210	1.5469	1.197	1.197	1.205	1.122	1.220	97,296,309	1.1650	8.90%
2019-12-02	0	1.460	1.460	1.470	1.420	1.520	35,712,000	52,537,310	1.4711	1.099	1.099	1.107	1.069	1.145	47,421,195	1.1079	-0.68%
2019-11-29	0	1.470	1.470	1.480	1.450	1.620	96,379,000	147,399,130	1.5294	1.107	1.107	1.115	1.092	1.220	127,979,596	1.1517	0.68%
2019-11-28	0	1.460	1.450	1.460	1.300	1.550	158,264,000	229,955,160	1.4530	1.099	1.092	1.099	0.979	1.167	210,155,353	1.0942	1.39%
2019-11-27	0	1.440	1.440	1.460	0.480	2.120	1,262,132,000	1,534,143,035	1.2155	1.084	1.084	1.099	0.361	1.597	1,675,957,864	0.9154	-32.71%
2019-11-26	0	2.140	2.140	2.150	2.080	2.430	2,804,000	6,055,180	2.1595	1.612	1.612	1.619	1.566	1.830	3,723,371	1.6263	-11.93%
2019-11-25	0	2.430	2.400	2.430	2.080	2.440	3,854,000	8,325,590	2.1602	1.830	1.807	1.830	1.566	1.838	5,117,643	1.6268	11.98%
2019-11-22	0	2.170	2.140	2.170	2.140	2.330	3,003,000	6,577,530	2.1903	1.634	1.612	1.634	1.612	1.755	3,987,619	1.6495	-3.12%
2019-11-21	0	2.240	2.190	2.240	2.210	2.310	5,496,000	12,480,550	2.2708	1.687	1.649	1.687	1.664	1.740	7,298,020	1.7101	-3.03%
2019-11-20	0	2.310	2.260	2.310	2.180	2.310	2,404,000	5,402,030	2.2471	1.740	1.702	1.740	1.642	1.740	3,192,220	1.6922	2.21%
2019-11-19	0	2.260	2.230	2.260	2.200	2.330	599,000	1,353,860	2.2602	1.702	1.679	1.702	1.657	1.755	795,399	1.7021	3.67%
2019-11-18	0	2.180	2.170	2.250	2.180	2.320	2,547,000	5,660,120	2.2223	1.642	1.634	1.694	1.642	1.747	3,382,106	1.6735	-3.54%
2019-11-15	0	2.260	2.240	2.260	2.210	2.290	661,000	1,491,760	2.2568	1.702	1.687	1.702	1.664	1.725	877,728	1.6996	-1.31%
2019-11-14	0	2.290	2.240	2.290	2.180	2.300	4,407,000	9,697,720	2.2005	1.725	1.687	1.725	1.642	1.732	5,851,960	1.6572	3.62%
2019-11-13	0	2.210	2.150	2.210	2.150	2.220	2,665,000	5,795,970	2.1748	1.664	1.619	1.664	1.619	1.672	3,538,796	1.6378	-0.45%
2019-11-12	0	2.220	2.210	2.220	2.170	2.220	1,291,000	2,821,380	2.1854	1.672	1.664	1.672	1.634	1.672	1,714,291	1.6458	0.45%
2019-11-11	0	2.210	2.150	2.210	2.120	2.220	2,640,000	5,697,390	2.1581	1.664	1.619	1.664	1.597	1.672	3,505,599	1.6252	0.00%
2019-11-08	0	2.210	2.150	2.220	2.140	2.210	978,000	2,127,830	2.1757	1.664	1.619	1.672	1.612	1.664	1,298,665	1.6385	1.84%
2019-11-07	0	2.170	2.150	2.170	2.170	2.320	1,020,000	2,286,530	2.2417	1.634	1.619	1.634	1.634	1.747	1,354,436	1.6882	-2.69%
2019-11-06	0	2.230	2.210	2.260	2.200	2.270	2,309,000	5,164,750	2.2368	1.679	1.664	1.702	1.657	1.709	3,066,071	1.6845	0.45%
2019-11-05	0	2.220	2.220	2.230	2.150	2.220	2,452,000	5,332,890	2.1749	1.672	1.672	1.679	1.619	1.672	3,255,958	1.6379	1.37%
2019-11-04	0	2.190	2.150	2.190	2.130	2.240	2,423,000	5,243,830	2.1642	1.649	1.619	1.649	1.604	1.687	3,217,449	1.6298	4.78%
2019-11-01	0	2.090	2.090	2.110	2.090	2.250	1,540,000	3,371,960	2.1896	1.574	1.574	1.589	1.574	1.694	2,044,933	1.6489	-6.70%
2019-10-31	0	2.240	2.210	2.240	2.180	2.310	2,458,005	5,468,390	2.2247	1.687	1.664	1.687	1.642	1.740	3,263,932	1.6754	-1.75%
2019-10-30	0	2.280	2.220	2.300	2.220	2.360	953,002	2,227,784	2.3376	1.717	1.672	1.732	1.672	1.777	1,265,471	1.7604	-2.98%
2019-10-29	0	2.350	2.350	2.370	2.330	2.410	2,200,000	5,202,830	2.3649	1.770	1.770	1.785	1.755	1.815	2,921,333	1.7810	0.43%
2019-10-28	0	2.380	2.350	2.380	2.340	2.400	2,114,000	5,004,250	2.3672	1.762	1.740	1.762	1.733	1.777	2,855,120	1.7527	0.85%
2019-10-25	0	2.360	2.360	2.390	2.360	2.490	2,168,000	5,252,460	2.4227	1.747	1.747	1.770	1.747	1.844	2,928,051	1.7938	-1.26%
2019-10-24	0	2.390	2.360	2.390	2.360	2.430	2,222,000	5,283,260	2.3777	1.770	1.747	1.770	1.747	1.799	3,000,983	1.7605	0.84%
2019-10-23	0	2.370	2.340	2.370	2.340	2.460	2,155,000	5,110,570	2.3715	1.755	1.733	1.755	1.733	1.821	2,910,494	1.7559	1.28%
2019-10-22	0	2.340	2.340	2.380	2.330	2.400	2,296,000	5,447,170	2.3725	1.733	1.733	1.762	1.725	1.777	3,100,925	1.7566	-1.27%
2019-10-21	0	2.370	2.320	2.370	2.300	2.470	1,442,001	3,416,162	2.3690	1.755	1.718	1.755	1.703	1.829	1,947,534	1.7541	0.85%
2019-10-18	0	2.350	2.280	2.350	2.250	2.590	4,640,000	10,969,420	2.3641	1.740	1.688	1.740	1.666	1.918	6,266,678	1.7504	-7.84%
2019-10-17	0	2.550	2.510	2.550	2.390	2.600	3,515,000	8,575,900	2.4398	1.888	1.858	1.888	1.770	1.925	4,747,279	1.8065	6.69%
2019-10-16	0	2.390	2.360	2.390	2.370	2.430	2,105,000	5,022,630	2.3860	1.770	1.747	1.770	1.755	1.799	2,842,965	1.7667	0.00%
2019-10-15	0	2.390	2.360	2.390	2.340	2.440	1,272,000	3,039,800	2.3898	1.770	1.747	1.770	1.733	1.807	1,717,934	1.7695	-2.45%
2019-10-14	0	2.450	2.390	2.450	2.440	2.570	745,000	1,834,880	2.4629	1.814	1.770	1.814	1.807	1.903	1,006,180	1.8236	-3.16%
2019-10-11	0	2.530	2.510	2.530	2.500	2.580	2,005,000	5,059,010	2.5232	1.873	1.858	1.873	1.851	1.910	2,707,907	1.8682	3.69%
2019-10-10	0	2.440	2.400	2.440	2.360	2.490	1,789,000	4,335,500	2.4234	1.807	1.777	1.807	1.747	1.844	2,416,183	1.7944	6.55%
2019-10-09	0	2.290	2.250	2.290	2.120	2.300	806,000	1,796,460	2.2289	1.696	1.666	1.696	1.570	1.703	1,088,565	1.6503	-0.43%
2019-10-08	0	2.300	2.210	2.300	2.200	2.300	906,000	2,049,210	2.2618	1.703	1.636	1.703	1.629	1.703	1,223,623	1.6747	0.44%
2019-10-04	0	2.290	2.250	2.300	2.250	2.360	1,638,000	3,762,190	2.2968	1.696	1.666	1.703	1.666	1.747	2,212,245	1.7006	1.33%
2019-10-03	0	2.260	2.240	2.260	2.260	2.390	717,007	1,654,195	2.3071	1.673	1.659	1.673	1.673	1.770	968,373	1.7082	-4.24%
2019-10-02	0	2.360	2.300	2.360	2.270	2.400	1,714,000	4,011,210	2.3403	1.747	1.703	1.747	1.681	1.777	2,314,889	1.7328	4.89%
2019-09-30	0	2.250	2.200	2.260	2.250	2.400	1,074,003	2,470,386	2.3002	1.666	1.629	1.673	1.666	1.777	1,450,524	1.7031	-6.64%
2019-09-27	0	2.410	2.370	2.410	2.340	2.480	901,000	2,158,080	2.3952	1.784	1.755	1.784	1.733	1.836	1,216,870	1.7735	1.69%
2019-09-26	0	2.370	2.370	2.380	2.290	2.390	5,448,000	12,863,830	2.3612	1.755	1.755	1.762	1.696	1.770	7,357,945	1.7483	0.85%
2019-09-25	0	2.350	2.300	2.340	2.280	2.360	1,255,000	2,914,820	2.3226	1.740	1.703	1.733	1.688	1.747	1,694,974	1.7197	1.29%
2019-09-24	0	2.320	2.310	2.370	2.300	2.390	992,000	2,332,800	2.3516	1.718	1.710	1.755	1.703	1.770	1,339,773	1.7412	-2.11%
2019-09-23	0	2.370	2.310	2.380	2.160	2.400	18,434,001	42,604,212	2.3112	1.755	1.710	1.762	1.599	1.777	24,896,542	1.7113	2.60%
2019-09-20	0	2.310	2.300	2.340	2.280	2.430	1,495,000	3,493,710	2.3369	1.710	1.703	1.733	1.688	1.799	2,019,113	1.7303	-1.28%
2019-09-19	0	2.340	2.300	2.340	2.220	2.340	949,000	2,156,730	2.2726	1.733	1.703	1.733	1.644	1.733	1,281,698	1.6827	3.08%
2019-09-18	0	2.270	2.230	2.270	2.100	2.280	1,008,000	2,224,630	2.2070	1.681	1.651	1.681	1.555	1.688	1,361,382	1.6341	7.58%
2019-09-17	0	2.110	2.060	2.100	2.020	2.230	3,383,000	7,138,320	2.1101	1.562	1.525	1.555	1.496	1.651	4,569,003	1.5623	-4.95%
2019-09-16	0	2.220	2.210	2.240	2.180	2.230	1,018,000	2,240,130	2.2005	1.644	1.636	1.659	1.614	1.651	1,374,888	1.6293	0.45%
2019-09-13	0	2.210	2.190	2.210	2.190	2.280	1,281,000	2,825,040	2.2053	1.636	1.622	1.636	1.622	1.688	1,730,089	1.6329	0.45%
2019-09-12	0	2.200	2.180	2.200	2.180	2.240	1,388,000	3,045,850	2.1944	1.629	1.614	1.629	1.614	1.659	1,874,601	1.6248	-0.90%
2019-09-11	0	2.220	2.210	2.220	2.190	2.280	316,000	700,320	2.2162	1.644	1.636	1.644	1.622	1.688	426,782	1.6409	1.37%
2019-09-10	0	2.190	2.180	2.190	2.120	2.270	1,629,000	3,616,230	2.2199	1.622	1.614	1.622	1.570	1.681	2,200,090	1.6437	-0.45%
2019-09-09	0	2.200	2.180	2.200	2.160	2.230	685,000	1,512,830	2.2085	1.629	1.614	1.629	1.599	1.651	925,145	1.6352	0.92%
2019-09-06	0	2.180	2.160	2.180	2.160	2.220	5,395,000	11,865,630	2.1994	1.614	1.599	1.614	1.599	1.644	7,286,364	1.6285	-0.91%
2019-09-05	0	2.200	2.180	2.200	2.180	2.270	1,792,000	3,958,730	2.2091	1.629	1.614	1.629	1.614	1.681	2,420,234	1.6357	-3.08%
2019-09-04	0	2.270	2.220	2.260	2.190	2.340	2,373,000	5,298,820	2.2330	1.681	1.644	1.673	1.622	1.733	3,204,920	1.6533	-2.99%
2019-09-03	0	2.340	2.190	2.250	2.160	2.400	821,010	1,907,332	2.3232	1.733	1.622	1.666	1.599	1.777	1,108,837	1.7201	-0.85%
2019-09-02	0	2.360	2.310	2.360	2.020	2.400	918,000	2,121,630	2.3111	1.747	1.710	1.747	1.496	1.777	1,239,830	1.7112	-0.42%
2019-08-30	0	2.370	2.320	2.370	2.220	2.420	1,419,001	3,288,462	2.3174	1.755	1.718	1.755	1.644	1.792	1,916,470	1.7159	0.85%
2019-08-29	0	2.350	2.270	2.360	2.210	2.380	1,460,000	3,339,820	2.2875	1.740	1.681	1.747	1.636	1.762	1,971,843	1.6938	0.00%
2019-08-28	0	2.350	2.340	2.350	2.320	2.500	2,991,000	7,095,360	2.3722	1.740	1.733	1.740	1.718	1.851	4,039,576	1.7565	-0.42%
2019-08-27	0	2.360	2.340	2.360	2.330	2.420	1,245,460	2,934,561	2.3562	1.747	1.733	1.747	1.725	1.792	1,682,090	1.7446	0.00%
2019-08-26	0	2.360	2.340	2.370	2.340	2.490	1,101,000	2,609,140	2.3698	1.747	1.733	1.755	1.733	1.844	1,486,986	1.7547	-3.28%
2019-08-23	0	2.440	2.430	2.440	2.440	2.570	1,083,000	2,658,260	2.4545	1.807	1.799	1.807	1.807	1.903	1,462,675	1.8174	-2.40%
2019-08-22	0	2.500	2.440	2.510	2.440	2.590	990,000	2,501,110	2.5264	1.851	1.807	1.858	1.807	1.918	1,337,071	1.8706	2.46%
2019-08-21	0	2.440	2.440	2.590	2.440	2.600	503,000	1,275,110	2.5350	1.807	1.807	1.918	1.807	1.925	679,340	1.8770	-4.69%
2019-08-20	0	2.560	2.410	2.610	2.560	2.650	262,000	681,050	2.5994	1.895	1.784	1.933	1.895	1.962	353,851	1.9247	-0.39%
2019-08-19	0	2.570	2.460	2.570	2.440	2.620	157,000	400,750	2.5525	1.903	1.821	1.903	1.807	1.940	212,041	1.8900	0.78%
2019-08-16	0	2.550	2.520	2.570	2.310	2.790	548,000	1,392,730	2.5415	1.888	1.866	1.903	1.710	2.066	740,116	1.8818	4.08%
2019-08-15	0	2.450	2.430	2.450	2.440	2.540	336,000	842,400	2.5071	1.814	1.799	1.814	1.807	1.881	453,794	1.8563	-2.00%
2019-08-14	0	2.500	2.450	2.510	2.470	2.590	160,000	402,060	2.5129	1.851	1.814	1.858	1.829	1.918	216,092	1.8606	0.81%
2019-08-13	0	2.480	2.400	2.480	2.220	2.530	776,000	1,927,300	2.4836	1.836	1.777	1.836	1.644	1.873	1,048,048	1.8389	-1.20%
2019-08-12	0	2.510	2.510	2.530	2.510	2.550	55,000	139,820	2.5422	1.858	1.858	1.873	1.858	1.888	74,282	1.8823	-2.71%
2019-08-09	0	2.580	2.560	2.600	2.580	2.650	1,195,000	3,103,310	2.5969	1.910	1.895	1.925	1.910	1.962	1,613,940	1.9228	0.00%
2019-08-08	0	2.580	2.560	2.570	2.540	2.580	952,000	2,435,700	2.5585	1.910	1.895	1.903	1.881	1.910	1,285,750	1.8944	1.18%
2019-08-07	0	2.550	2.480	2.550	2.470	2.600	550,000	1,389,480	2.5263	1.888	1.836	1.888	1.829	1.925	742,817	1.8706	2.41%
2019-08-06	0	2.490	2.470	2.490	2.340	2.600	480,000	1,177,040	2.4522	1.844	1.829	1.844	1.733	1.925	648,277	1.8156	-2.35%
2019-08-05	0	2.550	2.490	2.550	2.500	2.580	2,081,000	5,258,470	2.5269	1.888	1.844	1.888	1.851	1.910	2,810,551	1.8710	0.00%
2019-08-02	0	2.550	2.550	2.590	2.540	2.640	290,000	753,010	2.5966	1.888	1.888	1.918	1.881	1.955	391,667	1.9226	-4.49%
2019-08-01	0	2.670	2.600	2.700	2.570	2.700	513,000	1,352,940	2.6373	1.977	1.925	1.999	1.903	1.999	692,846	1.9527	-0.74%
2019-07-31	0	2.690	2.640	2.690	2.730	2.750	526,000	1,438,480	2.7348	1.992	1.955	1.992	2.021	2.036	710,404	2.0249	-1.82%
2019-07-30	0	2.740	2.700	2.780	2.650	2.830	252,000	686,110	2.7227	2.029	1.999	2.058	1.962	2.095	340,345	2.0159	1.86%
2019-07-29	0	2.690	2.600	2.690	2.440	2.780	1,392,000	3,638,140	2.6136	1.992	1.925	1.992	1.807	2.058	1,880,003	1.9352	-0.37%
2019-07-26	0	2.700	2.650	2.740	2.210	2.740	188,000	504,370	2.6828	1.999	1.962	2.029	1.636	2.029	253,909	1.9864	0.75%
2019-07-25	0	2.680	2.630	2.680	2.630	2.710	92,000	246,490	2.6792	1.984	1.947	1.984	1.947	2.007	124,253	1.9838	0.00%
2019-07-24	0	2.680	2.660	2.680	2.600	2.740	733,000	1,971,300	2.6894	1.984	1.970	1.984	1.925	2.029	989,973	1.9913	-3.60%
2019-07-23	0	2.780	2.730	2.780	2.760	2.800	45,000	125,270	2.7838	2.058	2.021	2.058	2.044	2.073	60,776	2.0612	0.00%
2019-07-22	0	2.780	2.720	2.790	2.600	2.800	981,000	2,655,180	2.7066	2.058	2.014	2.066	1.925	2.073	1,324,916	2.0040	-0.71%
2019-07-19	0	2.800	2.760	2.800	2.730	2.930	66,000	184,110	2.7895	2.073	2.044	2.073	2.021	2.169	89,138	2.0654	3.70%
2019-07-18	0	2.700	2.630	2.700	2.700	2.780	817,000	2,229,160	2.7285	1.999	1.947	1.999	1.999	2.058	1,103,422	2.0202	-1.10%
2019-07-17	0	2.730	2.730	2.990	2.730	2.780	636,000	1,753,090	2.7564	2.021	2.021	2.214	2.021	2.058	858,967	2.0409	-1.09%
2019-07-16	0	2.760	2.760	2.790	2.730	2.800	805,000	2,231,780	2.7724	2.044	2.044	2.066	2.021	2.073	1,087,215	2.0528	-0.36%
2019-07-15	0	2.770	2.730	2.790	2.720	2.900	805,000	2,246,700	2.7909	2.051	2.021	2.066	2.014	2.147	1,087,215	2.0665	-1.07%
2019-07-12	0	2.800	2.800	2.820	2.710	2.800	644,004	1,793,160	2.7844	2.073	2.073	2.088	2.007	2.073	869,777	2.0616	0.00%
2019-07-11	0	2.800	2.730	2.800	2.590	2.830	882,000	2,375,300	2.6931	2.073	2.021	2.073	1.918	2.095	1,191,209	1.9940	1.82%
2019-07-10	0	2.750	2.690	2.760	2.580	2.860	3,337,000	8,836,830	2.6481	2.036	1.992	2.044	1.910	2.118	4,506,876	1.9607	-2.14%
2019-07-09	0	2.810	2.800	2.820	2.780	3.010	1,582,000	4,519,310	2.8567	2.081	2.073	2.088	2.058	2.229	2,136,613	2.1152	-6.33%
2019-07-08	0	3.000	2.950	3.000	2.940	3.010	748,000	2,216,850	2.9637	2.221	2.184	2.221	2.177	2.229	1,010,232	2.1944	0.67%
2019-07-05	0	2.980	2.980	3.010	2.960	3.080	1,186,000	3,565,720	3.0065	2.206	2.206	2.229	2.192	2.281	1,601,785	2.2261	-2.93%
2019-07-04	0	3.070	3.020	3.070	3.000	3.230	2,286,000	6,986,890	3.0564	2.273	2.236	2.273	2.221	2.392	3,087,420	2.2630	-5.25%
2019-07-03	0	3.240	3.220	3.240	3.120	3.250	5,890,000	17,232,510	2.9257	2.399	2.384	2.399	2.310	2.406	7,954,900	2.1663	5.19%
2019-07-02	0	3.080	3.070	3.080	3.080	3.250	9,007,000	26,473,730	2.9392	2.281	2.273	2.281	2.281	2.406	12,164,649	2.1763	-5.52%
2019-06-28	0	3.260	3.210	3.270	3.020	3.280	2,080,000	6,443,970	3.0981	2.414	2.377	2.421	2.236	2.429	2,809,201	2.2939	4.49%
2019-06-27	0	3.120	3.070	3.120	3.090	3.150	811,000	2,518,510	3.1054	2.310	2.273	2.310	2.288	2.332	1,095,318	2.2993	1.30%
2019-06-26	0	3.080	3.070	3.080	3.070	3.120	477,016	1,470,638	3.0830	2.281	2.273	2.281	2.273	2.310	644,247	2.2827	-1.91%
2019-06-25	0	3.140	3.110	3.140	3.050	3.140	1,071,000	3,294,460	3.0761	2.325	2.303	2.325	2.258	2.325	1,446,468	2.2776	2.95%
2019-06-24	0	3.090	3.040	3.090	3.030	3.160	12,359,000	36,099,130	2.9209	2.258	2.222	2.258	2.214	2.309	16,910,692	2.1347	2.32%
2019-06-21	0	3.020	3.020	3.090	3.010	3.190	1,911,000	5,955,770	3.1166	2.207	2.207	2.258	2.200	2.331	2,614,802	2.2777	-4.73%
2019-06-20	0	3.170	3.160	3.180	3.130	3.210	5,333,000	16,941,940	3.1768	2.317	2.309	2.324	2.288	2.346	7,297,089	2.3217	0.32%
2019-06-19	0	3.160	3.150	3.160	3.150	3.220	500,000	1,584,770	3.1695	2.309	2.302	2.309	2.302	2.353	684,145	2.3164	0.64%
2019-06-18	0	3.140	3.110	3.150	3.080	3.190	705,000	2,196,970	3.1163	2.295	2.273	2.302	2.251	2.331	964,644	2.2775	0.00%
2019-06-17	0	3.140	3.130	3.150	3.130	3.310	675,000	2,148,030	3.1823	2.295	2.288	2.302	2.288	2.419	923,596	2.3257	-8.45%
2019-06-14	0	3.430	3.250	3.280	3.200	3.450	993,000	3,334,900	3.3584	2.507	2.375	2.397	2.339	2.521	1,358,712	2.4545	0.00%
2019-06-13	0	3.430	3.420	3.430	3.420	3.720	9,072,000	27,605,860	3.0430	2.507	2.499	2.507	2.499	2.719	12,413,124	2.2239	-9.50%
2019-06-12	0	3.790	3.750	3.790	3.750	3.800	149,000	563,780	3.7838	2.770	2.741	2.770	2.741	2.777	203,875	2.7653	-0.79%
2019-06-11	0	3.820	3.780	3.820	3.800	3.900	630,000	2,430,940	3.8586	2.792	2.763	2.792	2.777	2.850	862,023	2.8200	-2.05%
2019-06-10	0	3.900	3.840	3.900	3.780	3.900	676,002	2,611,617	3.8633	2.850	2.806	2.850	2.763	2.850	924,967	2.8235	0.00%
2019-06-06	0	3.900	3.800	3.880	3.420	4.150	663,000	2,609,100	3.9353	2.850	2.777	2.836	2.499	3.033	907,176	2.8761	5.41%
2019-06-05	0	3.700	3.700	3.710	3.670	3.740	847,000	3,143,180	3.7110	2.704	2.704	2.711	2.682	2.733	1,158,941	2.7121	0.00%
2019-06-04	0	3.700	3.700	3.730	3.700	3.820	904,482	3,381,067	3.7381	2.704	2.704	2.726	2.704	2.792	1,237,593	2.7320	-5.13%
2019-06-03	0	3.900	3.850	3.940	3.850	4.150	528,000	2,067,200	3.9152	2.850	2.814	2.880	2.814	3.033	722,457	2.8613	-6.70%
2019-05-31	0	4.180	4.070	4.200	3.850	4.200	969,000	3,920,430	4.0459	3.055	2.975	3.070	2.814	3.070	1,325,873	2.9569	8.01%
2019-05-30	0	3.870	3.850	3.970	3.850	4.100	632,000	2,500,400	3.9563	2.828	2.814	2.901	2.814	2.996	864,759	2.8914	-5.61%
2019-05-29	0	4.100	4.260	4.320	3.750	4.200	814,000	3,127,960	3.8427	2.996	3.113	3.157	2.741	3.070	1,113,788	2.8084	7.89%
2019-05-28	0	3.800	3.760	3.800	3.710	4.000	737,000	2,817,790	3.8233	2.777	2.748	2.777	2.711	2.923	1,008,430	2.7942	-1.81%
2019-05-27	0	3.870	3.990	4.060	3.690	4.200	1,745,000	6,602,280	3.7835	2.828	2.916	2.967	2.697	3.070	2,387,666	2.7652	0.78%
2019-05-24	0	3.840	3.700	3.840	3.410	3.850	1,084,000	3,864,860	3.5654	2.806	2.704	2.806	2.492	2.814	1,483,226	2.6057	10.03%
2019-05-23	0	3.490	3.410	3.520	3.410	3.570	817,000	2,863,800	3.5053	2.551	2.492	2.573	2.492	2.609	1,117,893	2.5618	-3.06%
2019-05-22	0	3.600	3.510	3.600	3.380	3.600	1,342,000	4,656,520	3.4698	2.631	2.565	2.631	2.470	2.631	1,836,245	2.5359	5.88%
2019-05-21	0	3.400	3.260	3.400	3.310	3.400	789,000	2,639,260	3.3451	2.485	2.383	2.485	2.419	2.485	1,079,581	2.4447	1.80%
2019-05-20	0	3.340	3.330	3.340	3.200	3.450	842,000	2,808,060	3.3350	2.441	2.434	2.441	2.339	2.521	1,152,100	2.4373	-0.89%
2019-05-17	0	3.370	3.330	3.380	3.340	3.500	838,000	2,871,790	3.4270	2.463	2.434	2.470	2.441	2.558	1,146,627	2.5046	-3.16%
2019-05-16	0	3.480	3.480	3.510	3.370	3.510	861,000	2,964,980	3.4436	2.543	2.543	2.565	2.463	2.565	1,178,097	2.5168	-0.85%
2019-05-15	0	3.510	3.500	3.510	2.990	3.510	1,377,000	4,364,090	3.1693	2.565	2.558	2.565	2.185	2.565	1,884,135	2.3162	17.39%
2019-05-14	0	2.990	2.980	2.990	2.990	3.290	1,027,000	3,146,970	3.0642	2.185	2.178	2.185	2.185	2.404	1,405,234	2.2395	-3.86%
2019-05-10	0	3.110	3.080	3.110	3.010	3.190	2,023,000	6,234,240	3.0817	2.273	2.251	2.273	2.200	2.331	2,768,050	2.2522	-0.96%
2019-05-09	0	3.140	3.120	3.200	3.120	3.410	964,000	3,146,390	3.2639	2.295	2.280	2.339	2.280	2.492	1,319,031	2.3854	-7.92%
2019-05-08	0	3.410	3.410	3.450	3.410	3.530	1,677,000	5,802,690	3.4602	2.492	2.492	2.521	2.492	2.580	2,294,622	2.5288	-1.73%
2019-05-07	0	3.470	3.420	3.500	3.450	3.560	1,379,000	4,817,480	3.4935	2.536	2.499	2.558	2.521	2.602	1,886,871	2.5532	0.29%
2019-05-06	0	3.460	3.410	3.460	3.400	3.550	1,151,000	3,979,520	3.4574	2.529	2.492	2.529	2.485	2.594	1,574,901	2.5268	-2.81%
2019-05-03	0	3.560	3.510	3.560	3.470	3.560	1,170,000	4,117,130	3.5189	2.602	2.565	2.602	2.536	2.602	1,600,899	2.5718	1.14%
2019-05-02	0	3.520	3.430	3.520	3.440	3.560	1,516,000	5,253,830	3.4656	2.573	2.507	2.573	2.514	2.602	2,074,327	2.5328	1.15%
2019-04-30	0	3.480	3.480	3.530	3.400	3.550	2,340,000	8,055,780	3.4426	2.543	2.543	2.580	2.485	2.594	3,201,798	2.5160	-1.42%
2019-04-29	0	3.530	3.480	3.530	3.480	3.560	1,323,000	4,670,000	3.5299	2.580	2.543	2.580	2.543	2.602	1,810,247	2.5798	0.57%
2019-04-26	0	3.510	3.410	3.510	3.380	3.520	1,005,000	3,443,870	3.4267	2.565	2.492	2.565	2.470	2.573	1,375,131	2.5044	3.54%
2019-04-25	0	3.390	3.350	3.390	3.300	3.400	830,000	2,777,740	3.3467	2.478	2.448	2.478	2.412	2.485	1,135,680	2.4459	1.80%
2019-04-24	0	3.330	3.260	3.360	3.280	3.410	947,000	3,147,470	3.3236	2.434	2.383	2.456	2.397	2.492	1,295,770	2.4290	1.52%
2019-04-23	0	3.280	3.280	3.380	3.210	3.410	904,330	2,989,925	3.3062	2.397	2.397	2.470	2.346	2.492	1,237,385	2.4163	-2.38%
2019-04-18	0	3.360	3.350	3.390	3.350	3.430	1,330,000	4,495,400	3.3800	2.456	2.448	2.478	2.448	2.507	1,819,825	2.4702	0.30%
2019-04-17	0	3.350	3.340	3.390	3.340	3.490	963,000	3,256,480	3.3816	2.448	2.441	2.478	2.441	2.551	1,317,663	2.4714	0.30%
2019-04-16	0	3.340	3.340	3.380	3.250	3.460	1,063,000	3,543,290	3.3333	2.441	2.441	2.470	2.375	2.529	1,454,492	2.4361	1.52%
2019-04-15	0	3.290	3.250	3.350	3.250	3.430	1,037,000	3,455,100	3.3318	2.404	2.375	2.448	2.375	2.507	1,418,916	2.4350	-0.90%
2019-04-12	0	3.320	3.320	3.380	3.250	3.430	838,000	2,767,250	3.3022	2.426	2.426	2.470	2.375	2.507	1,146,627	2.4134	0.30%
2019-04-11	0	3.310	3.340	3.360	3.230	3.400	520,000	1,735,470	3.3374	2.419	2.441	2.456	2.361	2.485	711,511	2.4391	-0.60%
2019-04-10	0	3.330	3.280	3.340	3.210	3.360	1,257,000	4,151,230	3.3025	2.434	2.397	2.441	2.346	2.456	1,719,940	2.4136	0.30%
2019-04-09	0	3.320	3.320	3.360	3.300	3.430	749,000	2,506,460	3.3464	2.426	2.426	2.456	2.412	2.507	1,024,849	2.4457	-1.48%
2019-04-08	0	3.370	3.330	3.370	3.260	3.550	832,000	2,771,490	3.3311	2.463	2.434	2.463	2.383	2.594	1,138,417	2.4345	-1.46%
2019-04-04	0	3.420	3.370	3.430	3.380	3.490	1,203,003	4,165,240	3.4624	2.499	2.463	2.507	2.470	2.551	1,646,057	2.5304	-1.16%
2019-04-03	0	3.460	3.460	3.510	3.460	3.580	1,053,000	3,705,000	3.5185	2.529	2.529	2.565	2.529	2.616	1,440,809	2.5715	-2.54%
2019-04-02	0	3.550	3.540	3.560	3.510	3.630	1,081,000	3,859,440	3.5702	2.594	2.587	2.602	2.565	2.653	1,479,121	2.6093	0.57%
2019-04-01	0	3.530	3.510	3.580	3.510	3.680	967,002	3,504,617	3.6242	2.580	2.565	2.616	2.565	2.689	1,323,139	2.6487	-3.02%
2019-03-29	0	3.640	3.560	3.650	3.500	3.640	922,000	3,256,770	3.5323	2.660	2.602	2.668	2.558	2.660	1,261,563	2.5815	3.41%
2019-03-28	0	3.520	3.520	3.610	3.510	3.670	904,000	3,260,950	3.6072	2.573	2.573	2.638	2.565	2.682	1,236,934	2.6363	-4.09%
2019-03-27	0	3.670	3.620	3.670	3.500	3.670	905,000	3,276,090	3.6200	2.682	2.646	2.682	2.558	2.682	1,238,302	2.6456	2.51%
2019-03-26	0	3.580	3.500	3.580	3.500	3.750	1,648,000	6,073,960	3.6857	2.616	2.558	2.616	2.558	2.741	2,254,941	2.6936	3.17%
2019-03-25	0	3.470	3.460	3.500	3.460	3.530	82,000	286,990	3.4999	2.536	2.529	2.558	2.529	2.580	112,200	2.5578	0.58%
2019-03-22	0	3.450	3.390	3.610	3.450	3.740	2,852,000	10,221,880	3.5841	2.521	2.478	2.638	2.521	2.733	3,902,362	2.6194	-2.82%
2019-03-21	0	3.550	3.550	3.700	3.550	3.710	1,068,000	3,928,440	3.6783	2.594	2.594	2.704	2.594	2.711	1,461,333	2.6883	-3.53%
2019-03-20	0	3.680	3.610	3.730	3.660	3.780	991,000	3,673,370	3.7067	2.689	2.638	2.726	2.675	2.763	1,355,975	2.7090	0.55%
2019-03-19	0	3.660	3.660	3.710	3.650	3.780	975,000	3,621,180	3.7140	2.675	2.675	2.711	2.668	2.763	1,334,082	2.7144	1.67%
2019-03-18	0	3.600	3.600	3.640	3.560	3.800	1,014,000	3,742,340	3.6907	2.631	2.631	2.660	2.602	2.777	1,387,446	2.6973	-6.25%
2019-03-15	0	3.840	3.750	3.850	3.750	3.940	984,000	3,779,770	3.8412	2.806	2.741	2.814	2.741	2.880	1,346,397	2.8073	3.50%
2019-03-14	0	3.710	3.680	3.720	3.660	3.730	991,000	3,681,460	3.7149	2.711	2.689	2.719	2.675	2.726	1,355,975	2.7150	-1.59%
2019-03-13	0	3.770	3.680	3.770	3.650	3.790	89,000	334,730	3.7610	2.755	2.689	2.755	2.668	2.770	121,778	2.7487	-0.26%
2019-03-12	0	3.780	3.680	3.780	3.610	3.850	2,132,000	8,079,560	3.7897	2.763	2.689	2.763	2.638	2.814	2,917,194	2.7696	5.00%
2019-03-11	0	3.600	3.550	3.600	3.550	3.750	1,274,000	4,666,380	3.6628	2.631	2.594	2.631	2.594	2.741	1,743,201	2.6769	-1.37%
2019-03-08	0	3.650	3.600	3.650	3.650	3.800	1,696,000	6,338,690	3.7374	2.668	2.631	2.668	2.668	2.777	2,320,619	2.7315	-3.18%
2019-03-07	0	3.770	3.720	3.770	3.740	3.810	119,000	447,400	3.7597	2.755	2.719	2.755	2.733	2.784	162,826	2.7477	0.00%
2019-03-06	0	3.770	3.750	3.800	3.730	3.900	1,426,000	5,500,730	3.8575	2.755	2.741	2.777	2.726	2.850	1,951,181	2.8192	-1.82%
2019-03-05	0	3.840	3.830	3.840	3.840	3.910	3,171,000	12,291,480	3.8762	2.806	2.799	2.806	2.806	2.858	4,338,847	2.8329	-1.03%
2019-03-04	0	3.880	3.870	3.920	3.880	3.980	1,257,000	4,948,690	3.9369	2.836	2.828	2.865	2.836	2.909	1,719,940	2.8772	-0.77%
2019-03-01	0	3.910	3.850	3.910	3.850	3.920	1,384,000	5,406,950	3.9068	2.858	2.814	2.858	2.814	2.865	1,893,713	2.8552	-0.51%
2019-02-28	0	3.930	3.830	3.940	3.750	3.960	2,483,000	9,647,140	3.8853	2.872	2.799	2.880	2.741	2.894	3,397,463	2.8395	0.77%
2019-02-27	0	3.900	3.890	3.920	3.900	3.980	129,000	508,360	3.9408	2.850	2.843	2.865	2.850	2.909	176,509	2.8801	-1.52%
2019-02-26	0	3.960	3.870	3.960	3.850	3.990	135,000	526,610	3.9008	2.894	2.828	2.894	2.814	2.916	184,719	2.8509	0.25%
2019-02-25	0	3.950	3.930	3.950	3.850	4.080	3,182,009	12,573,635	3.9515	2.887	2.872	2.887	2.814	2.982	4,353,910	2.8879	2.60%
2019-02-22	0	3.850	3.800	3.850	3.680	3.850	977,000	3,674,260	3.7608	2.814	2.777	2.814	2.689	2.814	1,336,819	2.7485	3.49%
2019-02-21	0	3.720	3.650	3.720	3.530	3.940	1,930,000	7,152,270	3.7058	2.719	2.668	2.719	2.580	2.880	2,640,799	2.7084	-0.53%
2019-02-20	0	3.740	3.730	3.830	3.730	3.900	1,072,999	4,098,346	3.8195	2.733	2.726	2.799	2.726	2.850	1,468,173	2.7915	-3.11%
2019-02-19	0	3.860	3.820	3.860	3.830	3.910	1,022,000	3,965,850	3.8805	2.821	2.792	2.821	2.799	2.858	1,398,392	2.8360	0.00%
2019-02-18	0	3.860	3.840	3.880	3.830	3.920	1,007,000	3,897,830	3.8707	2.821	2.806	2.836	2.799	2.865	1,377,868	2.8289	0.26%
2019-02-15	0	3.850	3.830	3.860	3.840	3.980	1,015,000	3,943,120	3.8848	2.814	2.799	2.821	2.806	2.909	1,388,814	2.8392	-2.78%
2019-02-14	0	3.960	3.900	3.960	3.900	4.040	997,000	3,954,740	3.9666	2.894	2.850	2.894	2.850	2.953	1,364,185	2.8990	-0.25%
2019-02-13	0	3.970	3.890	3.970	3.960	4.000	995,000	3,941,450	3.9613	2.901	2.843	2.901	2.894	2.923	1,361,448	2.8950	2.85%
2019-02-12	0	3.860	3.820	3.860	3.840	3.870	959,000	3,691,960	3.8498	2.821	2.792	2.821	2.806	2.828	1,312,190	2.8136	0.26%
2019-02-11	0	3.850	3.810	3.850	3.830	3.860	970,000	3,726,940	3.8422	2.814	2.784	2.814	2.799	2.821	1,327,241	2.8080	0.00%
2019-02-08	0	3.850	3.770	3.850	3.800	3.870	980,000	3,755,040	3.8317	2.814	2.755	2.814	2.777	2.828	1,340,924	2.8003	0.00%
2019-02-04	0	3.850	3.800	3.850	3.800	3.900	1,007,003	3,850,270	3.8235	2.814	2.777	2.814	2.777	2.850	1,377,872	2.7944	0.52%
2019-02-01	0	3.830	3.790	3.880	3.700	3.950	951,012	3,651,864	3.8400	2.799	2.770	2.836	2.704	2.887	1,301,260	2.8064	1.59%
2019-01-31	0	3.770	3.730	3.770	3.730	3.820	959,000	3,613,440	3.7679	2.755	2.726	2.755	2.726	2.792	1,312,190	2.7537	0.27%
2019-01-30	0	3.760	3.720	3.760	3.700	3.830	1,009,000	3,801,070	3.7672	2.748	2.719	2.748	2.704	2.799	1,380,604	2.7532	0.00%
2019-01-29	0	3.760	3.730	3.810	3.720	3.930	1,115,000	4,224,820	3.7891	2.748	2.726	2.784	2.719	2.872	1,525,643	2.7692	-4.33%
2019-01-28	0	3.930	3.690	3.930	3.750	3.950	1,046,003	3,945,490	3.7720	2.872	2.697	2.872	2.741	2.887	1,431,235	2.7567	2.88%
2019-01-25	0	3.820	3.600	3.820	3.680	3.900	949,000	3,605,430	3.7992	2.792	2.631	2.792	2.689	2.850	1,298,507	2.7766	0.53%
2019-01-24	0	3.800	3.740	3.810	3.730	3.810	1,080,000	4,050,370	3.7503	2.777	2.733	2.784	2.726	2.784	1,477,753	2.7409	0.53%
2019-01-23	0	3.780	3.780	3.820	3.770	3.910	980,000	3,724,880	3.8009	2.763	2.763	2.792	2.755	2.858	1,340,924	2.7778	-2.33%
2019-01-22	0	3.870	3.800	3.880	3.800	3.910	1,052,000	4,053,120	3.8528	2.828	2.777	2.836	2.777	2.858	1,439,441	2.8158	-1.28%
2019-01-21	0	3.920	3.830	3.920	3.850	3.940	984,000	3,819,560	3.8817	2.865	2.799	2.865	2.814	2.880	1,346,397	2.8369	0.51%
2019-01-18	0	3.900	3.850	3.950	3.860	3.980	1,002,000	3,918,050	3.9102	2.850	2.814	2.887	2.821	2.909	1,371,026	2.8577	1.04%
2019-01-17	0	3.860	3.770	3.860	3.750	3.890	1,329,000	5,051,090	3.8007	2.821	2.755	2.821	2.741	2.843	1,818,457	2.7777	-1.03%
2019-01-16	0	3.900	3.850	3.940	3.800	3.960	1,142,000	4,403,610	3.8561	2.850	2.814	2.880	2.777	2.894	1,562,587	2.8182	-2.01%
2019-01-15	0	3.980	3.800	3.980	3.790	4.180	999,000	3,829,600	3.8334	2.909	2.777	2.909	2.770	3.055	1,366,921	2.8016	5.85%
2019-01-14	0	3.760	3.730	3.820	3.760	4.200	1,015,000	3,880,530	3.8232	2.748	2.726	2.792	2.748	3.070	1,388,814	2.7941	1.08%
2019-01-11	0	3.720	3.720	3.840	3.720	3.960	1,058,000	4,100,420	3.8756	2.719	2.719	2.806	2.719	2.894	1,447,651	2.8325	-7.92%
2019-01-10	0	4.040	3.800	4.040	3.800	4.050	1,279,000	4,956,420	3.8752	2.953	2.777	2.953	2.777	2.960	1,750,043	2.8322	3.86%
2019-01-09	0	3.890	3.800	3.900	3.700	3.900	1,304,000	4,943,310	3.7909	2.843	2.777	2.850	2.704	2.850	1,784,250	2.7705	0.26%
2019-01-08	0	3.880	3.760	3.880	3.700	3.890	1,338,000	5,062,830	3.7839	2.836	2.748	2.836	2.704	2.843	1,830,772	2.7654	-0.51%
2019-01-07	0	3.900	3.200	3.900	-	-	47	183	3.8936	2.850	2.339	2.850	-	-	64	2.8456	-1.27%
2019-01-04	0	3.950	-	3.950	3.950	3.950	20,000	79,000	3.9500	2.887	-	2.887	2.887	2.887	27,366	2.8868	-0.25%
2019-01-03	0	3.960	-	3.960	3.930	3.960	251,000	990,940	3.9480	2.894	-	2.894	2.872	2.894	343,441	2.8853	-0.50%
2019-01-02	0	3.980	3.740	3.980	3.900	4.000	212,000	842,680	3.9749	2.909	2.733	2.909	2.850	2.923	290,077	2.9050	1.02%
2018-12-31	0	3.940	3.900	3.930	3.930	4.000	10,000	39,420	3.9420	2.880	2.850	2.872	2.872	2.923	13,683	2.8810	6.20%
2018-12-28	0	3.710	3.710	3.990	3.700	4.040	270,000	1,080,020	4.0001	2.711	2.711	2.916	2.704	2.953	369,438	2.9234	-6.78%
2018-12-27	0	3.980	3.980	4.000	3.760	3.950	48,000	185,520	3.8650	2.909	2.909	2.923	2.748	2.887	65,678	2.8247	6.13%
2018-12-24	0	3.750	3.100	3.800	3.750	3.950	543,000	2,114,870	3.8948	2.741	2.266	2.777	2.741	2.887	742,981	2.8465	-6.02%
2018-12-21	0	3.990	-	3.990	3.800	4.000	653,012	2,607,585	3.9932	2.916	-	2.916	2.777	2.923	893,510	2.9184	2.31%
2018-12-20	0	3.900	3.840	4.050	3.900	4.070	25,000	100,040	4.0016	2.850	2.806	2.960	2.850	2.975	34,207	2.9245	-2.50%
2018-12-19	0	4.000	3.810	4.000	4.000	4.110	860,000	3,471,350	4.0365	2.923	2.784	2.923	2.923	3.004	1,176,729	2.9500	-1.23%
2018-12-18	0	4.050	3.810	4.050	3.800	4.050	1,295,000	5,215,560	4.0275	2.960	2.784	2.960	2.777	2.960	1,771,935	2.9434	3.85%
2018-12-17	0	3.900	3.900	4.500	-	-	0	0	-	2.850	2.850	3.289	-	-	0	-	0.00%
2018-12-14	0	3.900	3.800	3.900	3.900	3.900	14,000	54,600	3.9000	2.850	2.777	2.850	2.850	2.850	19,156	2.8503	0.00%
2018-12-13	0	3.900	3.900	4.110	3.880	4.100	2,000	7,980	3.9900	2.850	2.850	3.004	2.836	2.996	2,737	2.9160	-5.11%
2018-12-12	0	4.110	3.900	4.110	4.090	4.130	20,000	82,180	4.1090	3.004	2.850	3.004	2.989	3.018	27,366	3.0030	0.24%
2018-12-11	0	4.100	3.960	4.100	4.100	4.100	1,000	4,100	4.1000	2.996	2.894	2.996	2.996	2.996	1,368	2.9964	6.49%
2018-12-10	0	3.850	3.850	4.180	3.850	3.850	12,034	46,829	3.8914	2.814	2.814	3.055	2.814	2.814	16,466	2.8440	-3.51%
2018-12-07	0	3.990	3.800	3.990	3.990	4.280	692,000	2,902,330	4.1941	2.916	2.777	2.916	2.916	3.128	946,856	3.0652	-2.68%
2018-12-06	0	4.100	4.020	4.100	3.990	4.100	2,000	8,090	4.0450	2.996	2.938	2.996	2.916	2.996	2,737	2.9562	0.24%
2018-12-05	0	4.090	4.020	4.090	4.040	4.100	54,000	221,340	4.0989	2.989	2.938	2.989	2.953	2.996	73,888	2.9956	1.24%
2018-12-04	0	4.040	3.990	4.130	3.800	4.130	94,000	378,530	4.0269	2.953	2.916	3.018	2.777	3.018	128,619	2.9430	6.04%
2018-12-03	0	3.810	3.800	3.820	3.790	4.110	102,000	403,580	3.9567	2.784	2.777	2.792	2.770	3.004	139,566	2.8917	-3.54%
2018-11-30	0	3.950	3.870	3.950	3.870	3.950	138,002	538,097	3.8992	2.887	2.828	2.887	2.828	2.887	188,827	2.8497	5.33%
2018-11-29	0	3.750	3.640	3.890	3.650	3.930	2,055,000	7,930,950	3.8593	2.741	2.660	2.843	2.668	2.872	2,811,835	2.8206	0.54%
2018-11-28	0	3.730	3.700	3.800	3.730	3.990	781,000	3,079,040	3.9424	2.726	2.704	2.777	2.726	2.916	1,068,634	2.8813	-5.33%
2018-11-27	0	3.940	3.710	3.940	3.930	3.970	1,254,000	4,947,870	3.9457	2.880	2.711	2.880	2.872	2.901	1,715,835	2.8837	-0.25%
2018-11-26	0	3.950	3.830	3.950	3.950	3.960	16,000	63,220	3.9513	2.887	2.799	2.887	2.887	2.894	21,893	2.8877	-1.25%
2018-11-23	0	4.000	3.830	4.000	3.760	4.000	139,000	546,570	3.9322	2.923	2.799	2.923	2.748	2.923	190,192	2.8738	0.00%
2018-11-22	0	4.000	3.760	4.000	4.000	4.000	2,000	8,000	4.0000	2.923	2.748	2.923	2.923	2.923	2,737	2.9234	0.00%
2018-11-21	0	4.000	3.940	4.000	3.990	4.010	105,000	420,270	4.0026	2.923	2.880	2.923	2.916	2.931	143,670	2.9252	0.25%
2018-11-20	0	3.990	3.950	3.990	3.900	4.150	98,004	389,505	3.9744	2.916	2.887	2.916	2.850	3.033	134,098	2.9046	-1.48%
2018-11-19	0	4.050	3.940	4.050	3.990	4.260	367,026	1,529,875	4.1683	2.960	2.880	2.960	2.916	3.113	502,198	3.0464	-3.34%
2018-11-16	0	4.190	4.130	4.180	4.180	4.290	350,000	1,472,590	4.2074	3.062	3.018	3.055	3.055	3.135	478,901	3.0749	-3.01%
2018-11-15	0	4.320	4.240	4.320	4.220	4.350	505,000	2,162,440	4.2821	3.157	3.099	3.157	3.084	3.179	690,986	3.1295	2.37%
2018-11-14	0	4.220	4.180	4.220	4.180	4.400	548,000	2,357,420	4.3019	3.084	3.055	3.084	3.055	3.216	749,823	3.1440	-3.65%
2018-11-13	0	4.380	4.360	4.370	4.370	4.510	3,619,000	15,910,770	4.3965	3.201	3.186	3.194	3.194	3.296	4,951,840	3.2131	-2.88%
2018-11-12	0	4.510	4.470	4.510	4.490	4.610	2,021,000	9,095,830	4.5007	3.296	3.267	3.296	3.281	3.369	2,765,313	3.2893	-0.66%
2018-11-09	0	4.540	4.490	4.540	4.400	4.580	1,959,000	8,891,370	4.5387	3.318	3.281	3.318	3.216	3.347	2,680,480	3.3171	-0.87%
2018-11-08	0	4.580	4.480	4.570	4.570	4.590	4,000	18,330	4.5825	3.347	3.274	3.340	3.340	3.355	5,473	3.3491	0.22%
2018-11-07	0	4.570	4.510	4.570	4.490	4.660	2,638,004	12,103,158	4.5880	3.340	3.296	3.340	3.281	3.406	3,609,554	3.3531	0.22%
2018-11-06	0	4.560	4.510	4.560	4.510	4.570	1,900,008	8,626,656	4.5403	3.333	3.296	3.333	3.296	3.340	2,599,761	3.3182	2.24%
2018-11-05	0	4.460	4.440	4.480	4.410	4.640	1,697,005	7,777,632	4.5832	3.260	3.245	3.274	3.223	3.391	2,321,994	3.3495	-0.89%
2018-11-02	0	4.500	4.500	4.540	4.410	4.580	1,498,000	6,794,670	4.5358	3.289	3.289	3.318	3.223	3.347	2,049,698	3.3150	0.45%
2018-11-01	0	4.480	4.400	4.480	4.360	4.480	1,249,004	5,581,917	4.4691	3.274	3.216	3.274	3.186	3.274	1,708,999	3.2662	0.22%
2018-10-31	0	4.470	4.450	4.470	4.450	4.530	1,305,080	5,850,748	4.4831	3.267	3.252	3.267	3.252	3.311	1,785,728	3.2764	-0.22%
2018-10-30	0	4.480	4.350	4.480	4.420	4.490	335,072	1,496,612	4.4665	3.274	3.179	3.274	3.230	3.281	458,476	3.2643	2.05%
2018-10-29	0	4.390	4.300	4.390	4.300	4.390	24,054	104,956	4.3633	3.208	3.143	3.208	3.143	3.208	32,913	3.1889	0.00%
2018-10-26	0	4.390	4.320	4.400	4.320	4.490	1,207,023	5,360,590	4.4412	3.208	3.157	3.216	3.157	3.281	1,651,557	3.2458	-2.44%
2018-10-25	0	4.500	4.320	4.500	4.280	4.580	1,644,033	7,193,694	4.3756	3.289	3.157	3.289	3.128	3.347	2,249,513	3.1979	1.35%
2018-10-24	0	4.440	4.290	4.440	4.340	4.440	607,010	2,665,164	4.3906	3.245	3.135	3.245	3.172	3.245	830,566	3.2089	2.07%
2018-10-23	0	4.350	4.300	4.360	4.300	4.650	1,607,012	7,326,953	4.5594	3.179	3.143	3.186	3.143	3.398	2,198,858	3.3322	-0.23%
2018-10-22	0	4.400	4.400	4.460	4.250	4.560	1,050,008	4,670,355	4.4479	3.186	3.186	3.230	3.078	3.302	1,449,896	3.2212	3.29%
2018-10-19	0	4.260	4.250	4.360	4.250	4.450	428,001	1,850,024	4.3225	3.085	3.078	3.157	3.078	3.223	591,002	3.1303	-7.39%
2018-10-18	0	4.600	4.510	4.610	4.400	4.710	1,964,000	8,993,500	4.5792	3.331	3.266	3.339	3.186	3.411	2,711,975	3.3162	-0.86%
2018-10-16	0	4.640	4.510	4.640	4.360	4.670	2,133,000	9,741,930	4.5672	3.360	3.266	3.360	3.157	3.382	2,945,338	3.3076	3.11%
2018-10-15	0	4.500	4.500	4.560	4.500	4.640	49,000	226,440	4.6212	3.259	3.259	3.302	3.259	3.360	67,661	3.3467	0.00%
2018-10-12	0	4.500	4.400	4.550	4.310	4.500	1,023,000	4,521,290	4.4196	3.259	3.186	3.295	3.121	3.259	1,412,602	3.2007	1.12%
2018-10-11	0	4.450	4.330	4.490	4.200	4.530	1,000,000	4,368,180	4.3682	3.223	3.136	3.252	3.042	3.281	1,380,843	3.1634	-1.11%
2018-10-10	0	4.500	4.340	4.540	4.490	4.500	32,012	143,983	4.4978	3.259	3.143	3.288	3.252	3.259	44,204	3.2573	0.22%
2018-10-09	0	4.490	4.360	4.650	4.240	4.650	207,286	906,172	4.3716	3.252	3.157	3.368	3.071	3.368	286,229	3.1659	0.22%
2018-10-08	0	4.480	4.360	4.480	4.280	4.500	1,267,000	5,567,430	4.3942	3.244	3.157	3.244	3.100	3.259	1,749,528	3.1822	0.67%
2018-10-05	0	4.450	4.450	4.480	4.430	4.550	890,000	4,003,250	4.4980	3.223	3.223	3.244	3.208	3.295	1,228,950	3.2575	-2.41%
2018-10-04	0	4.560	4.510	4.650	4.500	4.690	987,000	4,563,580	4.6237	3.302	3.266	3.368	3.259	3.396	1,362,892	3.3485	-2.98%
2018-10-03	0	4.700	4.700	4.900	4.510	4.660	37,000	169,820	4.5897	3.404	3.404	3.549	3.266	3.375	51,091	3.3239	3.75%
2018-10-02	0	4.530	4.530	4.810	4.530	5.150	451,000	2,185,495	4.8459	3.281	3.281	3.483	3.281	3.730	622,760	3.5094	-3.82%
2018-09-28	0	4.710	4.690	4.740	4.650	4.760	978,000	4,638,710	4.7431	3.411	3.396	3.433	3.368	3.447	1,350,464	3.4349	-0.84%
2018-09-27	0	4.750	4.660	4.750	4.660	4.750	69,000	322,690	4.6767	3.440	3.375	3.440	3.375	3.440	95,278	3.3868	1.50%
2018-09-26	0	4.680	4.680	4.760	4.680	4.680	28,000	131,040	4.6800	3.389	3.389	3.447	3.389	3.389	38,664	3.3892	0.00%
2018-09-24	0	4.680	4.550	4.680	4.620	4.700	40,000	186,690	4.6673	3.389	3.295	3.389	3.346	3.404	55,234	3.3800	-0.43%
2018-09-21	0	4.700	4.510	4.690	4.510	4.800	31,000	146,570	4.7281	3.404	3.266	3.396	3.266	3.476	42,806	3.4240	3.07%
2018-09-20	0	4.560	4.530	4.780	4.520	4.760	24,000	113,800	4.7417	3.302	3.281	3.462	3.273	3.447	33,140	3.4339	1.56%
2018-09-19	0	4.490	4.450	4.670	4.460	4.590	23,000	105,440	4.5843	3.252	3.223	3.382	3.230	3.324	31,759	3.3200	-4.06%
2018-09-18	0	4.680	4.440	4.680	4.690	4.690	42,000	196,980	4.6900	3.389	3.215	3.389	3.396	3.396	57,995	3.3965	0.21%
2018-09-17	0	4.670	4.660	4.760	4.640	4.780	10,000	47,030	4.7030	3.382	3.375	3.447	3.360	3.462	13,808	3.4059	-2.30%
2018-09-14	0	4.780	4.530	4.780	4.720	4.780	12,000	57,130	4.7608	3.462	3.281	3.462	3.418	3.462	16,570	3.4478	0.21%
2018-09-13	0	4.770	4.600	4.770	4.320	4.790	187,000	840,840	4.4965	3.454	3.331	3.454	3.129	3.469	258,218	3.2563	6.00%
2018-09-12	0	4.500	4.020	4.510	4.490	4.550	7,000	31,620	4.5171	3.259	2.911	3.266	3.252	3.295	9,666	3.2713	2.04%
2018-09-11	0	4.410	4.400	4.460	4.340	4.480	69,000	303,210	4.3943	3.194	3.186	3.230	3.143	3.244	95,278	3.1824	-1.56%
2018-09-10	0	4.480	4.420	4.520	4.410	4.660	5,921,000	26,997,800	4.5597	3.244	3.201	3.273	3.194	3.375	8,175,970	3.3021	-1.54%
2018-09-07	0	4.550	4.540	4.600	4.530	4.650	1,233,000	5,667,620	4.5966	3.295	3.288	3.331	3.281	3.368	1,702,579	3.3288	0.00%
2018-09-06	0	4.550	4.530	4.630	4.550	4.720	1,174,000	5,493,600	4.6794	3.295	3.281	3.353	3.295	3.418	1,621,109	3.3888	-2.15%
2018-09-05	0	4.650	4.620	4.650	4.480	4.650	2,061,000	9,475,710	4.5976	3.368	3.346	3.368	3.244	3.368	2,845,917	3.3296	1.53%
2018-09-04	0	4.580	4.570	4.610	4.570	4.800	2,288,000	10,788,080	4.7151	3.317	3.310	3.339	3.310	3.476	3,159,368	3.4146	-2.14%
2018-09-03	0	4.680	4.670	4.760	4.600	4.900	1,824,000	8,730,370	4.7864	3.389	3.382	3.447	3.331	3.549	2,518,657	3.4663	-2.09%
2018-08-31	0	4.780	4.730	4.790	4.690	4.790	898,000	4,287,420	4.7744	3.462	3.425	3.469	3.396	3.469	1,239,997	3.4576	0.63%
2018-08-30	0	4.750	4.600	4.790	4.620	4.800	131,000	617,700	4.7153	3.440	3.331	3.469	3.346	3.476	180,890	3.4148	1.93%
2018-08-29	0	4.660	4.660	4.780	4.660	4.780	150,000	709,270	4.7285	3.375	3.375	3.462	3.375	3.462	207,126	3.4243	1.30%
2018-08-28	0	4.600	4.580	4.750	4.580	4.910	935,000	4,442,770	4.7516	3.331	3.317	3.440	3.317	3.556	1,291,088	3.4411	-3.36%
2018-08-27	0	4.760	4.700	4.770	4.700	4.800	803,000	3,821,540	4.7591	3.447	3.404	3.454	3.404	3.476	1,108,817	3.4465	-0.83%
2018-08-24	0	4.800	4.780	4.800	4.680	4.800	117,000	559,090	4.7785	3.476	3.462	3.476	3.389	3.476	161,559	3.4606	0.00%
2018-08-23	0	4.800	4.800	4.820	4.710	4.820	65,000	310,970	4.7842	3.476	3.476	3.491	3.411	3.491	89,755	3.4647	1.91%
2018-08-22	0	4.710	4.700	4.750	4.610	4.710	101,000	472,770	4.6809	3.411	3.404	3.440	3.339	3.411	139,465	3.3899	2.17%
2018-08-21	0	4.610	4.600	4.710	4.350	4.640	35,000	157,620	4.5034	3.339	3.331	3.411	3.150	3.360	48,329	3.2614	3.13%
2018-08-20	0	4.470	4.470	4.580	4.450	4.550	84,000	377,380	4.4926	3.237	3.237	3.317	3.223	3.295	115,991	3.2535	0.45%
2018-08-17	0	4.450	4.470	4.500	4.300	4.480	1,196,000	5,249,570	4.3893	3.223	3.237	3.259	3.114	3.244	1,651,488	3.1787	3.01%
2018-08-16	0	4.320	4.300	4.370	4.300	4.550	1,253,000	5,515,270	4.4017	3.129	3.114	3.165	3.114	3.295	1,730,196	3.1877	-4.00%
2018-08-15	0	4.500	4.450	4.500	4.260	4.500	665,000	2,894,900	4.3532	3.259	3.223	3.259	3.085	3.259	918,260	3.1526	-1.53%
2018-08-14	0	4.570	4.510	4.570	4.310	4.570	495,000	2,168,740	4.3813	3.310	3.266	3.310	3.121	3.310	683,517	3.1729	1.56%
2018-08-13	0	4.500	4.470	4.520	4.330	4.560	1,253,000	5,586,370	4.4584	3.259	3.237	3.273	3.136	3.302	1,730,196	3.2287	-2.81%
2018-08-10	0	4.630	4.620	4.860	4.600	4.630	3,000	13,860	4.6200	3.353	3.346	3.520	3.331	3.353	4,143	3.3458	-2.53%
2018-08-09	0	4.750	4.750	4.850	4.750	4.750	1,000	4,750	4.7500	3.440	3.440	3.512	3.440	3.440	1,381	3.4399	0.64%
2018-08-08	0	4.720	4.710	4.800	4.700	4.800	723,000	3,429,300	4.7432	3.418	3.411	3.476	3.404	3.476	998,349	3.4350	2.83%
2018-08-07	0	4.590	4.590	4.740	4.530	4.750	43,000	203,180	4.7251	3.324	3.324	3.433	3.281	3.440	59,376	3.4219	-0.22%
2018-08-06	0	4.600	4.600	4.690	4.510	4.710	169,000	775,020	4.5859	3.331	3.331	3.396	3.266	3.411	233,362	3.3211	1.55%
2018-08-03	0	4.530	4.510	4.530	4.510	4.580	210,000	948,920	4.5187	3.281	3.266	3.281	3.266	3.317	289,977	3.2724	0.00%
2018-08-02	0	4.530	4.520	4.530	4.480	4.650	317,000	1,432,620	4.5193	3.281	3.273	3.281	3.244	3.368	437,727	3.2729	-2.79%
2018-08-01	0	4.660	4.620	4.700	4.620	4.700	70,000	325,410	4.6487	3.375	3.346	3.404	3.346	3.404	96,659	3.3666	-2.31%
2018-07-31	0	4.770	4.740	4.770	4.650	4.770	163,000	764,460	4.6899	3.454	3.433	3.454	3.368	3.454	225,077	3.3964	0.85%
2018-07-30	0	4.730	4.730	4.780	4.680	4.840	717,000	3,412,120	4.7589	3.425	3.425	3.462	3.389	3.505	990,064	3.4464	-1.87%
2018-07-27	0	4.820	4.800	4.840	4.800	4.830	33,000	158,840	4.8133	3.491	3.476	3.505	3.476	3.498	45,568	3.4858	-0.82%
2018-07-26	0	4.860	4.810	4.860	4.800	4.980	208,000	1,011,480	4.8629	3.520	3.483	3.520	3.476	3.606	287,215	3.5217	-0.82%
2018-07-25	0	4.900	4.850	4.900	4.950	4.950	1,000	4,950	4.9500	3.549	3.512	3.549	3.585	3.585	1,381	3.5848	2.08%
2018-07-24	0	4.800	4.770	4.830	4.720	4.800	263,000	1,256,160	4.7763	3.476	3.454	3.498	3.418	3.476	363,162	3.4590	0.63%
2018-07-23	0	4.770	4.740	4.800	4.760	4.860	320,000	1,538,470	4.8077	3.454	3.433	3.476	3.447	3.520	441,870	3.4817	-1.65%
2018-07-20	0	4.850	4.820	4.850	4.800	4.930	1,277,000	6,214,170	4.8662	3.512	3.491	3.512	3.476	3.570	1,763,336	3.5241	-1.02%
2018-07-19	0	4.900	4.870	4.910	4.800	4.920	1,529,000	7,424,650	4.8559	3.549	3.527	3.556	3.476	3.563	2,111,309	3.5166	0.20%
2018-07-18	0	4.890	4.890	4.900	4.850	4.940	1,309,000	6,398,800	4.8883	3.541	3.541	3.549	3.512	3.578	1,807,523	3.5401	0.82%
2018-07-17	0	4.850	4.800	4.850	4.800	4.950	1,564,000	7,578,120	4.8453	3.512	3.476	3.512	3.476	3.585	2,159,638	3.5090	-0.61%
2018-07-16	0	4.880	4.850	4.880	4.830	4.900	1,345,000	6,552,890	4.8720	3.534	3.512	3.534	3.498	3.549	1,857,234	3.5283	-0.41%
2018-07-13	0	4.900	4.870	4.900	4.860	4.960	1,490,000	7,349,210	4.9324	3.549	3.527	3.549	3.520	3.592	2,057,456	3.5720	-0.20%
2018-07-12	0	4.910	4.870	4.910	4.860	4.970	1,485,000	7,329,020	4.9354	3.556	3.527	3.556	3.520	3.599	2,050,552	3.5742	0.00%
2018-07-11	0	4.910	4.870	4.910	4.670	4.930	1,709,000	8,211,790	4.8050	3.556	3.527	3.556	3.382	3.570	2,359,860	3.4798	1.87%
2018-07-10	0	4.820	4.800	4.840	4.800	4.980	1,613,000	7,904,800	4.9007	3.491	3.476	3.505	3.476	3.606	2,227,299	3.5491	-2.82%
2018-07-09	0	4.960	4.890	4.960	4.850	5.010	968,000	4,764,050	4.9215	3.592	3.541	3.592	3.512	3.628	1,336,656	3.5642	1.22%
2018-07-06	0	4.900	4.900	4.950	4.840	5.040	1,586,000	7,867,210	4.9604	3.549	3.549	3.585	3.505	3.650	2,190,017	3.5923	-3.54%
2018-07-05	0	5.080	5.000	5.080	4.840	5.080	1,777,000	8,735,970	4.9161	3.679	3.621	3.679	3.505	3.679	2,453,758	3.5602	1.20%
2018-07-04	0	5.020	4.960	5.020	4.980	5.200	1,446,000	7,298,540	5.0474	3.635	3.592	3.635	3.606	3.766	1,996,699	3.6553	-2.52%
2018-07-03	0	5.150	5.120	5.150	5.030	5.270	9,322,674	45,760,716	4.9085	3.730	3.708	3.730	3.643	3.817	12,873,147	3.5547	-6.36%
2018-06-29	0	5.500	5.500	5.600	4.930	5.650	2,583,000	13,540,750	5.2423	3.983	3.983	4.055	3.570	4.092	3,566,717	3.7964	10.00%
2018-06-28	0	5.000	4.960	5.000	4.790	5.020	1,789,000	8,775,450	4.9052	3.621	3.592	3.621	3.469	3.635	2,470,328	3.5523	2.04%
2018-06-27	0	4.900	4.860	4.920	4.830	4.970	1,274,000	6,248,530	4.9047	3.549	3.520	3.563	3.498	3.599	1,759,194	3.5519	0.20%
2018-06-26	0	4.890	4.860	4.890	4.830	5.070	1,227,000	6,064,080	4.9422	3.541	3.520	3.541	3.498	3.672	1,694,294	3.5791	-0.20%
2018-06-25	0	4.940	4.940	4.990	4.920	5.160	1,612,000	8,183,860	5.0768	3.549	3.549	3.584	3.534	3.707	2,244,089	3.6469	-3.14%
2018-06-22	0	5.100	5.100	5.150	4.790	5.230	1,489,000	7,414,980	4.9798	3.663	3.663	3.699	3.441	3.757	2,072,859	3.5772	1.59%
2018-06-21	0	5.020	5.000	5.050	4.950	5.220	1,183,000	6,004,020	5.0752	3.606	3.592	3.628	3.556	3.750	1,646,872	3.6457	-0.79%
2018-06-20	0	5.060	5.020	5.060	4.900	5.080	1,476,000	7,406,890	5.0182	3.635	3.606	3.635	3.520	3.649	2,054,762	3.6047	2.43%
2018-06-19	0	4.940	4.930	4.940	4.850	5.300	1,200,000	6,035,230	5.0294	3.549	3.541	3.549	3.484	3.807	1,670,538	3.6127	-6.08%
2018-06-15	0	5.260	5.250	5.260	5.250	5.400	1,546,000	8,238,230	5.3287	3.778	3.771	3.778	3.771	3.879	2,152,210	3.8278	0.38%
2018-06-14	0	5.240	5.240	5.250	5.210	5.380	1,414,000	7,539,350	5.3319	3.764	3.764	3.771	3.743	3.865	1,968,451	3.8301	-2.42%
2018-06-13	0	5.370	5.350	5.410	5.350	5.720	2,125,993	11,628,332	5.4696	3.857	3.843	3.886	3.843	4.109	2,959,627	3.9290	-5.46%
2018-06-12	0	5.680	5.630	5.690	5.350	5.800	2,382,000	13,396,780	5.6242	4.080	4.044	4.087	3.843	4.166	3,316,018	4.0400	5.19%
2018-06-11	0	5.400	5.390	5.450	5.220	5.520	1,450,000	7,714,190	5.3201	3.879	3.872	3.915	3.750	3.965	2,018,567	3.8216	2.27%
2018-06-08	0	5.280	5.250	5.290	5.250	5.490	1,443,000	7,699,440	5.3357	3.793	3.771	3.800	3.771	3.944	2,008,822	3.8328	-2.40%
2018-06-07	0	5.410	5.410	5.460	5.260	5.550	1,633,000	8,786,330	5.3805	3.886	3.886	3.922	3.778	3.987	2,273,324	3.8650	-2.70%
2018-06-06	0	5.560	5.560	5.600	5.500	5.680	1,617,000	9,007,550	5.5705	3.994	3.994	4.023	3.951	4.080	2,251,050	4.0015	1.09%
2018-06-05	0	5.500	5.500	5.540	5.490	5.590	1,552,000	8,608,210	5.5465	3.951	3.951	3.980	3.944	4.015	2,160,562	3.9842	-0.90%
2018-06-04	0	5.550	5.530	5.580	5.450	5.730	1,453,150	8,148,332	5.6074	3.987	3.972	4.008	3.915	4.116	2,022,952	4.0279	-2.29%
2018-06-01	0	5.680	5.620	5.700	5.440	5.810	1,500,000	8,487,670	5.6584	4.080	4.037	4.094	3.908	4.174	2,088,173	4.0646	2.53%
2018-05-31	0	5.540	5.530	5.700	5.450	5.780	1,686,000	9,492,950	5.6305	3.980	3.972	4.094	3.915	4.152	2,347,106	4.0445	1.65%
2018-05-30	0	5.450	5.360	5.470	5.250	5.450	1,541,000	8,338,910	5.4114	3.915	3.850	3.929	3.771	3.915	2,145,249	3.8872	1.68%
2018-05-29	0	5.360	5.350	5.400	5.350	5.560	1,576,000	8,538,060	5.4176	3.850	3.843	3.879	3.843	3.994	2,193,973	3.8916	-3.60%
2018-05-28	0	5.560	5.540	5.590	5.500	5.600	2,247,000	12,488,660	5.5579	3.994	3.980	4.015	3.951	4.023	3,128,082	3.9924	1.83%
2018-05-25	0	5.460	5.450	5.480	5.340	5.460	1,938,000	10,513,100	5.4247	3.922	3.915	3.936	3.836	3.922	2,697,919	3.8967	1.30%
2018-05-24	0	5.390	5.360	5.390	5.180	5.390	11,613,000	57,833,180	4.9800	3.872	3.850	3.872	3.721	3.872	16,166,632	3.5773	2.86%
2018-05-23	0	5.240	5.190	5.240	4.900	5.260	3,742,000	19,214,060	5.1347	3.764	3.728	3.764	3.520	3.778	5,209,294	3.6884	5.43%
2018-05-21	0	4.970	4.970	5.010	4.970	5.040	542,000	2,712,580	5.0048	3.570	3.570	3.599	3.570	3.620	754,526	3.5951	-1.00%
2018-05-18	0	5.020	5.020	5.050	5.000	5.140	4,856,000	23,404,750	4.8198	3.606	3.606	3.628	3.592	3.692	6,760,110	3.4622	-2.90%
2018-05-17	0	5.170	5.140	5.170	5.010	5.170	2,972,000	15,191,020	5.1114	3.714	3.692	3.714	3.599	3.714	4,137,366	3.6717	1.37%
2018-05-16	0	5.100	5.060	5.100	4.820	5.200	2,277,948	11,456,649	5.0294	3.663	3.635	3.663	3.462	3.735	3,171,166	3.6128	5.81%
2018-05-15	0	4.820	4.810	4.820	4.680	4.820	3,044,000	14,412,300	4.7347	3.462	3.455	3.462	3.362	3.462	4,237,598	3.4011	2.34%
2018-05-14	0	4.710	4.690	4.710	4.610	4.710	2,710,000	12,606,050	4.6517	3.383	3.369	3.383	3.312	3.383	3,772,632	3.3414	2.17%
2018-05-11	0	4.610	4.610	4.630	4.600	4.690	1,719,000	7,980,460	4.6425	3.312	3.312	3.326	3.304	3.369	2,393,046	3.3349	-0.43%
2018-05-10	0	4.630	4.620	4.630	4.580	4.650	1,780,000	8,231,680	4.6245	3.326	3.319	3.326	3.290	3.340	2,477,965	3.3220	0.43%
2018-05-09	0	4.610	4.590	4.610	4.600	4.650	1,868,000	8,639,950	4.6252	3.312	3.297	3.312	3.304	3.340	2,600,471	3.3225	0.22%
2018-05-08	0	4.600	4.600	4.610	4.590	4.650	1,748,000	8,081,920	4.6235	3.304	3.304	3.312	3.297	3.340	2,433,417	3.3212	-0.86%
2018-05-07	0	4.640	4.640	4.660	4.510	4.650	1,436,000	6,554,840	4.5647	3.333	3.333	3.347	3.240	3.340	1,999,077	3.2789	1.09%
2018-05-04	0	4.590	4.550	4.590	4.550	4.660	1,405,000	6,455,030	4.5943	3.297	3.268	3.297	3.268	3.347	1,955,922	3.3002	-0.22%
2018-05-03	0	4.600	4.580	4.600	4.590	4.670	2,760,000	12,701,920	4.6021	3.304	3.290	3.304	3.297	3.355	3,842,237	3.3059	0.00%
2018-05-02	0	4.600	4.570	4.620	4.510	4.730	2,959,000	13,823,490	4.6717	3.304	3.283	3.319	3.240	3.398	4,119,268	3.3558	-2.75%
2018-04-30	0	4.730	4.700	4.730	4.610	4.770	2,232,000	10,533,230	4.7192	3.398	3.376	3.398	3.312	3.426	3,107,201	3.3899	2.83%
2018-04-27	0	4.600	4.570	4.600	4.530	4.680	1,742,225	8,038,325	4.6138	3.304	3.283	3.304	3.254	3.362	2,425,378	3.3143	0.66%
2018-04-26	0	4.570	4.550	4.570	4.500	4.750	3,336,000	15,316,920	4.5914	3.283	3.268	3.283	3.232	3.412	4,644,096	3.2981	-0.44%
2018-04-25	0	4.590	4.560	4.580	4.560	4.750	2,707,000	12,621,920	4.6627	3.297	3.276	3.290	3.276	3.412	3,768,455	3.3494	-1.71%
2018-04-24	0	4.670	4.670	4.680	4.600	4.740	3,770,000	17,631,270	4.6767	3.355	3.355	3.362	3.304	3.405	5,248,274	3.3594	0.86%
2018-04-23	0	4.630	4.590	4.630	4.500	4.720	441,000	2,058,890	4.6687	3.326	3.297	3.326	3.232	3.391	613,923	3.3537	-0.64%
2018-04-20	0	4.660	4.660	4.690	4.650	4.740	2,251,000	10,571,890	4.6965	3.347	3.347	3.369	3.340	3.405	3,133,651	3.3737	0.00%
2018-04-19	0	4.660	4.620	4.680	4.610	4.800	1,579,000	7,478,150	4.7360	3.347	3.319	3.362	3.312	3.448	2,198,150	3.4020	0.87%
2018-04-18	0	4.620	4.610	4.650	4.600	4.800	2,580,000	12,085,080	4.6841	3.319	3.312	3.340	3.304	3.448	3,591,657	3.3648	-0.65%
2018-04-17	0	4.650	4.650	4.700	4.600	4.770	3,131,000	14,701,970	4.6956	3.340	3.340	3.376	3.304	3.426	4,358,712	3.3730	-2.52%
2018-04-16	0	4.770	4.730	4.770	4.680	4.800	1,933,000	9,214,360	4.7669	3.426	3.398	3.426	3.362	3.448	2,690,958	3.4242	-0.21%
2018-04-13	0	4.780	4.760	4.780	4.750	4.870	1,881,000	9,060,520	4.8169	3.434	3.419	3.434	3.412	3.498	2,618,568	3.4601	0.42%
2018-04-12	0	4.760	4.730	4.760	4.740	4.830	1,811,000	8,658,200	4.7809	3.419	3.398	3.419	3.405	3.470	2,521,120	3.4343	-1.65%
2018-04-11	0	4.840	4.800	4.840	4.780	4.930	1,731,000	8,431,570	4.8709	3.477	3.448	3.477	3.434	3.541	2,409,751	3.4989	-1.22%
2018-04-10	0	4.900	4.900	4.940	4.610	5.000	1,853,000	9,013,810	4.8644	3.520	3.520	3.549	3.312	3.592	2,579,589	3.4943	1.45%
2018-04-09	0	4.830	4.830	4.860	4.620	5.000	1,911,000	9,089,450	4.7564	3.470	3.470	3.491	3.319	3.592	2,660,332	3.4167	4.32%
2018-04-06	0	4.630	4.630	4.650	4.610	4.670	1,717,000	7,953,900	4.6324	3.326	3.326	3.340	3.312	3.355	2,390,261	3.3276	-1.70%
2018-04-04	0	4.710	4.670	4.710	4.670	4.900	1,846,523	8,729,003	4.7273	3.383	3.355	3.383	3.355	3.520	2,570,572	3.3957	-2.69%
2018-04-03	0	4.840	4.840	4.890	4.840	4.900	1,751,000	8,544,470	4.8798	3.477	3.477	3.513	3.477	3.520	2,437,593	3.5053	-0.82%
2018-03-29	0	4.880	4.700	4.900	4.880	4.910	1,493,000	7,294,780	4.8860	3.505	3.376	3.520	3.505	3.527	2,078,428	3.5098	-0.41%
2018-03-28	0	4.900	4.900	4.920	4.790	4.900	1,744,000	8,452,270	4.8465	3.520	3.520	3.534	3.441	3.520	2,427,849	3.4814	1.03%
2018-03-27	0	4.850	4.850	4.900	4.660	4.900	1,706,000	8,236,820	4.8281	3.484	3.484	3.520	3.347	3.520	2,374,948	3.4682	4.08%
2018-03-26	0	4.660	4.660	4.690	4.650	4.710	1,554,000	7,260,090	4.6719	3.347	3.347	3.369	3.340	3.383	2,163,347	3.3560	0.00%
2018-03-23	0	4.660	4.660	4.700	4.650	4.840	1,682,000	8,018,140	4.7670	3.347	3.347	3.376	3.340	3.477	2,341,537	3.4243	-3.92%
2018-03-22	0	4.850	4.810	4.850	4.810	4.890	1,430,000	6,950,480	4.8605	3.484	3.455	3.484	3.455	3.513	1,990,724	3.4914	-0.21%
2018-03-21	0	4.860	4.820	4.880	4.810	4.920	1,663,000	8,120,120	4.8828	3.491	3.462	3.505	3.455	3.534	2,315,087	3.5075	-0.41%
2018-03-20	0	4.880	4.870	4.880	4.870	4.940	1,496,000	7,301,410	4.8806	3.505	3.498	3.505	3.498	3.549	2,082,604	3.5059	0.21%
2018-03-19	0	4.870	4.840	4.870	4.840	4.870	1,549,000	7,525,550	4.8583	3.498	3.477	3.498	3.477	3.498	2,156,386	3.4899	0.62%
2018-03-16	0	4.840	4.830	4.850	4.830	4.870	1,470,000	7,122,290	4.8451	3.477	3.470	3.484	3.470	3.498	2,046,409	3.4804	0.00%
2018-03-15	0	4.840	4.840	4.850	4.810	4.860	1,654,000	8,009,670	4.8426	3.477	3.477	3.484	3.455	3.491	2,302,558	3.4786	0.21%
2018-03-14	0	4.830	4.830	4.850	4.790	4.890	1,887,000	9,098,100	4.8215	3.470	3.470	3.484	3.441	3.513	2,626,921	3.4634	1.47%
2018-03-13	0	4.760	4.760	4.810	4.700	4.880	1,498,000	7,148,160	4.7718	3.419	3.419	3.455	3.376	3.505	2,085,388	3.4277	-0.21%
2018-03-12	0	4.770	4.770	4.780	4.610	4.920	1,766,000	8,383,960	4.7474	3.426	3.426	3.434	3.312	3.534	2,458,475	3.4102	-0.21%
2018-03-09	0	4.780	4.770	4.780	4.760	4.840	1,598,000	7,655,750	4.7908	3.434	3.426	3.434	3.419	3.477	2,224,600	3.4414	0.21%
2018-03-08	0	4.770	4.770	4.790	4.770	4.950	1,645,000	8,046,830	4.8917	3.426	3.426	3.441	3.426	3.556	2,290,029	3.5139	-2.25%
2018-03-07	0	4.880	4.880	4.940	4.820	4.970	1,389,000	6,863,890	4.9416	3.505	3.505	3.549	3.462	3.570	1,933,648	3.5497	-0.61%
2018-03-06	0	4.910	4.910	4.950	4.910	5.020	1,467,000	7,261,180	4.9497	3.527	3.527	3.556	3.527	3.606	2,042,233	3.5555	-1.21%
2018-03-05	0	4.970	4.950	4.980	4.930	5.010	1,609,000	7,980,950	4.9602	3.570	3.556	3.577	3.541	3.599	2,239,913	3.5631	-0.60%
2018-03-02	0	5.000	5.000	5.010	4.930	5.010	1,909,347	9,506,891	4.9791	3.592	3.592	3.599	3.541	3.599	2,658,031	3.5767	-0.20%
2018-03-01	0	5.010	5.000	5.010	4.960	5.010	1,708,000	8,522,190	4.9896	3.599	3.592	3.599	3.563	3.599	2,377,732	3.5842	1.42%
2018-02-28	0	4.940	4.940	4.980	4.880	5.000	1,750,000	8,690,800	4.9662	3.549	3.549	3.577	3.505	3.592	2,436,201	3.5674	-0.40%
2018-02-27	0	4.960	4.960	4.980	4.910	4.980	1,603,000	7,934,290	4.9497	3.563	3.563	3.577	3.527	3.577	2,231,560	3.5555	-0.20%
2018-02-26	0	4.970	4.930	4.970	4.870	4.980	1,692,000	8,294,550	4.9022	3.570	3.541	3.570	3.498	3.577	2,355,459	3.5214	1.64%
2018-02-23	0	4.890	4.870	4.900	4.800	4.890	1,784,000	8,652,460	4.8500	3.513	3.498	3.520	3.448	3.513	2,483,533	3.4839	1.03%
2018-02-22	0	4.840	4.830	4.880	4.820	4.900	1,565,000	7,638,250	4.8807	3.477	3.470	3.505	3.462	3.520	2,178,660	3.5059	-1.22%
2018-02-21	0	4.900	4.860	4.900	4.780	4.950	1,680,384	8,202,586	4.8814	3.520	3.491	3.520	3.434	3.556	2,339,288	3.5064	2.73%
2018-02-20	0	4.770	4.770	4.870	4.750	4.890	290,000	1,412,960	4.8723	3.426	3.426	3.498	3.412	3.513	403,713	3.4999	-1.85%
2018-02-15	0	4.860	4.850	4.900	4.800	4.890	1,638,000	7,977,370	4.8702	3.491	3.484	3.520	3.448	3.513	2,280,284	3.4984	0.21%
2018-02-14	0	4.850	4.820	4.870	4.770	4.880	1,637,000	7,948,610	4.8556	3.484	3.462	3.498	3.426	3.505	2,278,892	3.4879	-0.41%
2018-02-13	0	4.870	4.850	4.880	4.760	4.900	1,645,000	8,016,460	4.8732	3.498	3.484	3.505	3.419	3.520	2,290,029	3.5006	0.00%
2018-02-12	0	4.870	4.830	4.880	4.830	4.960	1,637,000	8,005,120	4.8901	3.498	3.470	3.505	3.470	3.563	2,278,892	3.5127	0.62%
2018-02-09	0	4.840	4.750	4.860	4.710	4.880	1,707,000	8,151,940	4.7756	3.477	3.412	3.491	3.383	3.505	2,376,340	3.4305	-0.82%
2018-02-08	0	4.880	4.820	4.880	4.800	4.880	5,030,000	24,237,080	4.8185	3.505	3.462	3.505	3.448	3.505	7,002,338	3.4613	2.09%
2018-02-07	0	4.780	4.740	4.820	4.630	4.920	1,692,000	8,125,990	4.8026	3.434	3.405	3.462	3.326	3.534	2,355,459	3.4499	-0.42%
2018-02-06	0	4.800	4.770	4.800	4.670	4.870	1,787,000	8,594,280	4.8093	3.448	3.426	3.448	3.355	3.498	2,487,710	3.4547	-2.04%
2018-02-05	0	4.900	4.880	4.900	4.800	4.980	1,758,000	8,605,250	4.8949	3.520	3.505	3.520	3.448	3.577	2,447,338	3.5162	1.66%
2018-02-02	0	4.820	4.820	4.860	4.700	4.900	1,823,000	8,772,250	4.8120	3.462	3.462	3.491	3.376	3.520	2,537,826	3.4566	0.42%
2018-02-01	0	4.800	4.750	4.800	4.700	4.900	1,679,000	8,176,700	4.8700	3.448	3.412	3.448	3.376	3.520	2,337,361	3.4983	-2.24%
2018-01-31	0	4.910	4.880	4.910	4.840	4.910	1,649,000	8,060,520	4.8881	3.527	3.505	3.527	3.477	3.527	2,295,598	3.5113	0.61%
2018-01-30	0	4.880	4.860	4.890	4.830	4.920	1,670,000	8,139,920	4.8742	3.505	3.491	3.513	3.470	3.534	2,324,832	3.5013	0.21%
2018-01-29	0	4.870	4.850	4.870	4.850	4.930	1,659,000	8,118,920	4.8939	3.498	3.484	3.498	3.484	3.541	2,309,519	3.5154	-0.81%
2018-01-26	0	4.910	4.890	4.910	4.830	5.000	1,741,000	8,595,080	4.9369	3.527	3.513	3.527	3.470	3.592	2,423,672	3.5463	-1.21%
2018-01-25	0	4.970	4.920	4.970	4.900	5.000	1,725,000	8,532,130	4.9462	3.570	3.534	3.570	3.520	3.592	2,401,398	3.5530	0.40%
2018-01-24	0	4.950	4.930	4.950	4.900	5.040	1,625,000	8,041,680	4.9487	3.556	3.541	3.556	3.520	3.620	2,262,187	3.5548	0.41%
2018-01-23	0	4.930	4.900	4.930	4.890	4.950	1,630,000	8,033,370	4.9284	3.541	3.520	3.541	3.513	3.556	2,269,147	3.5403	0.20%
2018-01-22	0	4.920	4.920	4.950	4.900	4.990	1,702,000	8,408,770	4.9405	3.534	3.534	3.556	3.520	3.584	2,369,380	3.5489	0.41%
2018-01-19	0	4.900	4.900	4.970	4.820	4.980	1,207,000	5,962,770	4.9402	3.520	3.520	3.570	3.462	3.577	1,680,283	3.5487	-1.41%
2018-01-18	0	4.970	4.930	4.970	4.890	5.030	1,000,000	4,992,980	4.9930	3.570	3.541	3.570	3.513	3.613	1,392,115	3.5866	0.61%
2018-01-17	0	4.940	4.880	4.940	4.800	5.040	2,171,000	10,764,640	4.9584	3.549	3.505	3.549	3.448	3.620	3,022,282	3.5618	1.02%
2018-01-16	0	4.890	4.850	4.890	4.820	4.990	2,039,000	10,083,020	4.9451	3.513	3.484	3.513	3.462	3.584	2,838,522	3.5522	1.03%
2018-01-15	0	4.840	4.840	4.880	4.650	4.910	2,070,000	10,086,600	4.8728	3.477	3.477	3.505	3.340	3.527	2,881,678	3.5003	-0.41%
2018-01-12	0	4.860	4.860	4.900	4.810	4.920	1,856,000	9,071,970	4.8879	3.491	3.491	3.520	3.455	3.534	2,583,765	3.5111	-0.82%
2018-01-11	0	4.900	4.900	4.940	4.900	4.970	2,065,000	10,197,080	4.9381	3.520	3.520	3.549	3.520	3.570	2,874,717	3.5472	-0.41%
2018-01-10	0	4.920	4.920	4.960	4.920	4.990	2,016,000	10,014,270	4.9674	3.534	3.534	3.563	3.534	3.584	2,806,504	3.5682	-0.40%
2018-01-09	0	4.940	4.910	4.950	4.910	4.990	2,069,000	10,243,720	4.9510	3.549	3.527	3.556	3.527	3.584	2,880,286	3.5565	0.82%
2018-01-08	0	4.900	4.840	4.900	4.840	4.980	2,195,000	10,744,010	4.8948	3.520	3.477	3.520	3.477	3.577	3,055,692	3.5161	0.20%
2018-01-05	0	4.890	4.890	4.980	4.810	5.000	2,024,000	10,052,450	4.9666	3.513	3.513	3.577	3.455	3.592	2,817,641	3.5677	-0.20%
2018-01-04	0	4.900	4.820	4.900	4.610	4.910	1,468,000	7,006,500	4.7728	3.520	3.462	3.520	3.312	3.527	2,043,625	3.4285	4.48%
2018-01-03	0	4.690	4.690	4.700	4.630	4.780	224,000	1,050,890	4.6915	3.369	3.369	3.376	3.326	3.434	311,834	3.3700	-1.88%
2018-01-02	0	4.780	4.790	4.810	4.780	4.950	707,000	3,452,320	4.8831	3.434	3.441	3.455	3.434	3.556	984,225	3.5077	-4.40%
2017-12-29	0	5.000	4.950	4.990	4.580	5.110	38,463,000	187,080,760	4.8639	3.592	3.556	3.584	3.290	3.671	53,544,919	3.4939	0.00%
2017-12-28	0	5.000	4.920	4.950	4.920	5.260	5,416,000	27,628,580	5.1013	3.592	3.534	3.556	3.534	3.778	7,539,695	3.6644	-1.96%
2017-12-27	0	5.100	5.030	5.150	4.800	5.290	6,309,000	32,067,340	5.0828	3.663	3.613	3.699	3.448	3.800	8,782,854	3.6511	2.20%
2017-12-22	0	4.990	4.980	5.030	4.890	5.050	5,841,000	29,112,330	4.9841	3.584	3.577	3.613	3.513	3.628	8,131,344	3.5803	0.00%
2017-12-21	0	4.990	4.930	4.990	4.410	5.000	14,192,000	68,354,680	4.8164	3.584	3.541	3.584	3.168	3.592	19,756,896	3.4598	11.38%
2017-12-20	0	4.480	4.430	4.540	4.380	4.610	15,896,000	70,732,740	4.4497	3.218	3.182	3.261	3.146	3.312	22,129,060	3.1964	-2.61%
2017-12-19	0	4.600	4.520	4.610	4.420	4.610	24,285,000	110,504,760	4.5503	3.304	3.247	3.312	3.175	3.312	33,807,513	3.2686	4.55%
2017-12-18	0	4.400	4.390	4.400	4.360	4.590	7,417,000	32,951,350	4.4427	3.161	3.153	3.161	3.132	3.297	10,325,317	3.1913	-4.35%
2017-12-15	0	4.600	4.700	4.750	4.230	4.750	3,230,000	14,329,230	4.4363	3.304	3.376	3.412	3.039	3.412	4,496,531	3.1867	6.98%
2017-12-14	0	4.300	4.260	4.380	4.240	4.450	3,604,000	15,578,800	4.3226	3.089	3.060	3.146	3.046	3.197	5,017,182	3.1051	1.42%
2017-12-13	0	4.240	4.200	4.240	4.130	4.270	192,000	813,800	4.2385	3.046	3.017	3.046	2.967	3.067	267,286	3.0447	2.42%
2017-12-12	0	4.140	4.090	4.140	4.130	4.150	94,000	389,260	4.1411	2.974	2.938	2.974	2.967	2.981	130,859	2.9747	-0.24%
2017-12-11	0	4.150	4.150	4.170	4.130	4.280	178,000	753,390	4.2325	2.981	2.981	2.995	2.967	3.074	247,796	3.0404	0.24%
2017-12-08	0	4.140	4.140	4.160	4.100	4.220	130,000	535,890	4.1222	2.974	2.974	2.988	2.945	3.031	180,975	2.9611	-0.96%
2017-12-07	0	4.180	4.160	4.180	4.190	4.300	179,000	752,810	4.2056	3.003	2.988	3.003	3.010	3.089	249,189	3.0210	-2.11%
2017-12-06	0	4.270	4.220	4.240	4.180	4.290	383,000	1,615,640	4.2184	3.067	3.031	3.046	3.003	3.082	533,180	3.0302	-0.70%
2017-12-05	0	4.300	4.270	4.300	4.250	4.360	931,000	4,032,210	4.3311	3.089	3.067	3.089	3.053	3.132	1,296,059	3.1111	-1.15%
2017-12-04	0	4.350	4.330	4.350	4.310	4.350	294,000	1,275,160	4.3373	3.125	3.110	3.125	3.096	3.125	409,282	3.1156	1.16%
2017-12-01	0	4.300	4.270	4.290	4.250	4.400	2,531,000	11,013,310	4.3514	3.089	3.067	3.082	3.053	3.161	3,523,443	3.1257	0.47%
2017-11-30	0	4.280	4.240	4.280	4.230	4.400	5,771,000	24,691,640	4.2786	3.074	3.046	3.074	3.039	3.161	8,033,896	3.0734	-1.38%
2017-11-29	0	4.340	4.280	4.340	4.090	4.360	4,282,000	18,524,060	4.3260	3.118	3.074	3.118	2.938	3.132	5,961,036	3.1075	1.88%
2017-11-28	0	4.260	4.260	4.290	4.200	4.310	2,463,000	10,540,540	4.2796	3.060	3.060	3.082	3.017	3.096	3,428,779	3.0741	-0.93%
2017-11-27	0	4.300	4.300	4.340	4.120	4.340	560,000	2,385,160	4.2592	3.089	3.089	3.118	2.960	3.118	779,584	3.0595	-0.23%
2017-11-24	0	4.310	4.300	4.340	4.180	4.400	145,000	626,090	4.3179	3.096	3.089	3.118	3.003	3.161	201,857	3.1017	2.86%
2017-11-23	0	4.190	4.140	4.190	4.100	4.250	408,000	1,685,970	4.1323	3.010	2.974	3.010	2.945	3.053	567,983	2.9683	2.20%
2017-11-22	0	4.100	4.090	4.100	4.020	4.200	1,102,000	4,539,580	4.1194	2.945	2.938	2.945	2.888	3.017	1,534,111	2.9591	-0.24%
2017-11-21	0	4.110	4.110	4.120	4.090	4.380	3,371,000	14,459,230	4.2893	2.952	2.952	2.960	2.938	3.146	4,692,820	3.0811	-7.64%
2017-11-20	0	4.450	4.450	4.490	4.330	4.530	150,000	672,960	4.4864	3.197	3.197	3.225	3.110	3.254	208,817	3.2227	-2.20%
2017-11-17	0	4.550	4.550	4.590	4.490	4.600	717,000	3,281,150	4.5762	3.268	3.268	3.297	3.225	3.304	998,146	3.2872	-0.87%
2017-11-16	0	4.590	4.540	4.610	4.320	4.610	18,648,000	79,525,040	4.2645	3.297	3.261	3.312	3.103	3.312	25,960,161	3.0633	8.77%
2017-11-15	0	4.220	4.210	4.220	4.200	4.490	4,841,000	20,625,840	4.2607	3.031	3.024	3.031	3.017	3.225	6,739,229	3.0606	-1.86%
2017-11-14	0	4.300	4.290	4.300	4.300	4.630	494,000	2,197,120	4.4476	3.089	3.082	3.089	3.089	3.326	687,705	3.1949	-2.27%
2017-11-13	0	4.400	4.320	4.490	4.400	4.720	744,000	3,346,870	4.4985	3.161	3.103	3.225	3.161	3.391	1,035,734	3.2314	-2.22%
2017-11-10	0	4.500	4.510	4.540	4.410	4.700	593,000	2,680,940	4.5210	3.232	3.240	3.261	3.168	3.376	825,524	3.2476	0.00%
2017-11-09	0	4.500	4.500	4.530	4.500	4.780	302,000	1,392,010	4.6093	3.232	3.232	3.254	3.232	3.434	420,419	3.3110	-4.46%
2017-11-08	0	4.710	4.680	4.710	4.720	4.730	61,000	288,430	4.7284	3.383	3.362	3.383	3.391	3.398	84,919	3.3965	-0.21%
2017-11-07	0	4.720	4.680	4.730	4.660	4.740	132,000	623,240	4.7215	3.391	3.362	3.398	3.347	3.405	183,759	3.3916	0.85%
2017-11-06	0	4.680	4.680	4.710	4.620	4.770	81,000	378,060	4.6674	3.362	3.362	3.383	3.319	3.426	112,761	3.3527	0.21%
2017-11-03	0	4.670	4.640	4.670	4.700	4.950	127,000	605,270	4.7659	3.355	3.333	3.355	3.376	3.556	176,799	3.4235	-3.31%
2017-11-02	0	4.830	4.830	4.870	4.770	4.970	74,000	362,050	4.8926	3.470	3.470	3.498	3.426	3.570	103,017	3.5145	-2.82%
2017-11-01	0	4.970	4.960	4.970	4.970	4.990	3,000	14,950	4.9833	3.570	3.563	3.570	3.570	3.584	4,176	3.5797	-0.40%
2017-10-31	0	4.990	4.950	4.990	4.950	5.160	187,000	930,680	4.9769	3.584	3.556	3.584	3.556	3.707	260,326	3.5751	0.60%
2017-10-30	0	4.960	4.960	4.990	4.960	5.150	254,000	1,290,420	5.0804	3.563	3.563	3.584	3.563	3.699	353,597	3.6494	-2.75%
2017-10-27	0	5.100	5.070	5.100	4.890	5.100	2,208,000	11,166,840	5.0574	3.663	3.642	3.663	3.513	3.663	3,073,790	3.6329	2.00%
2017-10-26	0	5.000	4.970	5.000	4.930	5.150	384,000	1,919,780	4.9994	3.592	3.570	3.592	3.541	3.699	534,572	3.5912	0.00%
2017-10-25	0	5.000	5.000	5.110	5.000	5.120	1,441,000	7,346,130	5.0979	3.592	3.592	3.671	3.592	3.678	2,006,038	3.6620	-1.96%
2017-10-24	0	5.100	5.080	5.200	5.000	5.250	513,000	2,643,910	5.1538	3.663	3.649	3.735	3.592	3.771	714,155	3.7022	-3.59%
2017-10-23	0	5.290	5.270	5.290	5.100	5.300	1,952,000	10,182,500	5.2164	3.800	3.786	3.800	3.663	3.807	2,717,408	3.7471	0.38%
2017-10-20	0	5.270	5.270	5.500	4.900	5.400	1,874,000	9,735,350	5.1950	3.786	3.786	3.951	3.520	3.879	2,608,824	3.7317	5.61%
2017-10-19	0	4.990	4.990	5.080	4.990	5.080	1,956,000	9,815,540	5.0182	3.584	3.584	3.649	3.584	3.649	2,722,977	3.6047	-0.20%
2017-10-18	0	5.000	4.910	5.000	4.980	5.060	95,000	475,030	5.0003	3.592	3.527	3.592	3.577	3.635	132,251	3.5919	-1.19%
2017-10-17	0	5.060	5.010	5.060	4.990	5.110	205,000	1,031,790	5.0331	3.635	3.599	3.635	3.584	3.671	285,384	3.6154	2.43%
2017-10-16	0	4.940	4.940	5.020	4.940	5.190	262,000	1,316,450	5.0246	3.549	3.549	3.606	3.549	3.728	364,734	3.6093	-2.18%
2017-10-13	0	5.050	5.020	5.050	4.940	5.200	665,000	3,363,240	5.0575	3.628	3.606	3.628	3.549	3.735	925,756	3.6330	3.27%
2017-10-12	0	4.890	4.870	4.890	4.790	4.910	260,384	1,262,526	4.8487	3.513	3.498	3.513	3.441	3.527	362,484	3.4830	3.16%
2017-10-11	0	4.740	4.740	4.800	4.740	4.770	13,000	61,920	4.7631	3.405	3.405	3.448	3.405	3.426	18,097	3.4215	-0.63%
2017-10-10	0	4.770	4.730	4.770	4.580	4.800	1,207,000	5,766,740	4.7777	3.426	3.398	3.426	3.290	3.448	1,680,283	3.4320	-0.21%
2017-10-09	0	4.780	4.750	4.810	4.740	4.820	1,069,000	5,148,040	4.8158	3.434	3.412	3.455	3.405	3.462	1,488,171	3.4593	-0.83%
2017-10-06	0	4.820	4.770	4.820	4.700	4.870	268,000	1,290,400	4.8149	3.462	3.426	3.462	3.376	3.498	373,087	3.4587	2.99%
2017-10-04	0	4.680	4.670	4.740	4.640	4.710	206,000	966,230	4.6904	3.362	3.355	3.405	3.333	3.383	286,776	3.3693	-1.47%
2017-10-03	0	4.750	-	4.790	4.610	4.870	1,325,743	6,418,464	4.8414	3.412	-	3.441	3.312	3.498	1,845,587	3.4777	-1.04%
2017-09-29	0	4.800	4.800	4.830	4.770	4.850	120,000	577,850	4.8154	3.448	3.448	3.470	3.426	3.484	167,054	3.4591	0.21%
2017-09-28	0	4.790	4.720	4.830	4.750	4.850	1,106,000	5,352,000	4.8391	3.441	3.391	3.470	3.412	3.484	1,539,679	3.4760	-0.21%
2017-09-27	0	4.800	4.740	4.800	4.700	4.800	7,867,000	35,754,200	4.5448	3.448	3.405	3.448	3.376	3.448	10,951,769	3.2647	2.13%
2017-09-26	0	4.700	4.690	4.750	4.610	4.810	29,000	138,190	4.7652	3.376	3.369	3.412	3.312	3.455	40,371	3.4230	0.43%
2017-09-25	0	4.680	4.680	4.760	4.680	4.830	277,000	1,307,150	4.7190	3.362	3.362	3.419	3.362	3.470	385,616	3.3898	-3.31%
2017-09-22	0	4.840	4.760	4.840	4.770	4.900	1,082,000	5,293,710	4.8925	3.477	3.419	3.477	3.426	3.520	1,506,268	3.5145	1.89%
2017-09-21	0	4.750	4.750	4.800	4.750	4.930	151,000	738,490	4.8907	3.412	3.412	3.448	3.412	3.541	210,209	3.5131	-0.84%
2017-09-20	0	4.790	4.740	4.790	4.710	4.800	106,000	501,930	4.7352	3.441	3.405	3.441	3.383	3.448	147,564	3.4014	1.27%
2017-09-19	0	4.730	4.710	4.770	4.710	4.830	69,000	330,080	4.7838	3.398	3.383	3.426	3.383	3.470	96,056	3.4363	-1.05%
2017-09-18	0	4.780	4.780	4.790	4.780	4.840	115,000	552,660	4.8057	3.434	3.434	3.441	3.434	3.477	160,093	3.4521	-1.24%
2017-09-15	0	4.840	4.800	4.840	4.750	4.850	128,000	619,270	4.8380	3.477	3.448	3.477	3.412	3.484	178,191	3.4753	0.00%
2017-09-14	0	4.840	4.820	4.840	4.800	4.940	252,000	1,227,860	4.8725	3.477	3.462	3.477	3.448	3.549	350,813	3.5000	-0.41%
2017-09-13	0	4.860	4.860	4.950	4.690	4.960	621,000	3,004,010	4.8374	3.491	3.491	3.556	3.369	3.563	864,503	3.4748	2.10%
2017-09-12	0	4.760	4.740	4.760	4.750	4.780	150,000	715,810	4.7721	3.419	3.405	3.419	3.412	3.434	208,817	3.4279	0.42%
2017-09-11	0	4.740	4.660	4.740	4.740	4.750	86,000	408,030	4.7445	3.405	3.347	3.405	3.405	3.412	119,722	3.4081	0.00%
2017-09-08	0	4.740	4.620	4.740	4.660	4.750	90,000	425,110	4.7234	3.405	3.319	3.405	3.347	3.412	125,290	3.3930	1.07%
2017-09-07	0	4.690	4.670	4.690	4.690	4.730	4,000	18,820	4.7050	3.369	3.355	3.369	3.369	3.398	5,568	3.3797	-0.85%
2017-09-06	0	4.730	4.660	4.730	4.690	4.750	104,000	491,410	4.7251	3.398	3.347	3.398	3.369	3.412	144,780	3.3942	-0.21%
2017-09-05	0	4.740	4.700	4.750	4.530	4.750	150,000	708,460	4.7231	3.405	3.376	3.412	3.254	3.412	208,817	3.3927	3.95%
2017-09-04	0	4.560	4.560	4.600	4.490	4.600	174,000	783,830	4.5048	3.276	3.276	3.304	3.225	3.304	242,228	3.2359	1.11%
2017-09-01	0	4.510	4.510	4.600	4.410	4.590	35,000	157,610	4.5031	3.240	3.240	3.304	3.168	3.297	48,724	3.2347	0.89%
2017-08-31	0	4.470	4.470	4.500	4.430	4.550	62,000	279,760	4.5123	3.211	3.211	3.232	3.182	3.268	86,311	3.2413	-1.97%
2017-08-30	0	4.560	4.550	4.570	4.550	4.600	558,000	2,556,990	4.5824	3.276	3.268	3.283	3.268	3.304	776,800	3.2917	-0.44%
2017-08-29	0	4.580	4.580	4.600	4.550	4.610	26,000	119,630	4.6012	3.290	3.290	3.304	3.268	3.312	36,195	3.3052	0.00%
2017-08-28	0	4.580	4.550	4.580	4.550	4.620	212,000	966,800	4.5604	3.290	3.268	3.290	3.268	3.319	295,128	3.2759	-0.65%
2017-08-25	0	4.610	4.610	4.710	4.550	4.620	80,000	366,940	4.5868	3.312	3.312	3.383	3.268	3.319	111,369	3.2948	1.10%
2017-08-24	0	4.560	4.500	4.620	4.560	4.670	143,000	660,910	4.6217	3.276	3.232	3.319	3.276	3.355	199,072	3.3199	0.00%
2017-08-22	0	4.560	4.550	4.600	4.550	4.710	376,000	1,726,340	4.5913	3.276	3.268	3.304	3.268	3.383	523,435	3.2981	-3.59%
2017-08-21	0	4.730	4.730	4.780	4.700	4.850	1,926,000	9,101,860	4.7258	3.398	3.398	3.434	3.376	3.484	2,681,213	3.3947	-0.21%
2017-08-18	0	4.740	4.700	4.750	4.690	4.750	112,000	530,550	4.7371	3.405	3.376	3.412	3.369	3.412	155,917	3.4028	0.21%
2017-08-17	0	4.730	4.700	4.760	4.660	4.740	14,000	66,010	4.7150	3.398	3.376	3.419	3.347	3.405	19,490	3.3869	-0.21%
2017-08-16	0	4.740	4.710	4.750	4.610	4.740	49,000	230,300	4.7000	3.405	3.383	3.412	3.312	3.405	68,214	3.3762	2.82%
2017-08-15	0	4.610	4.600	4.670	4.600	4.730	814,000	3,798,540	4.6665	3.312	3.304	3.355	3.304	3.398	1,133,182	3.3521	-2.95%
2017-08-14	0	4.750	4.750	4.790	4.750	4.760	53,000	251,830	4.7515	3.412	3.412	3.441	3.412	3.419	73,782	3.4132	0.42%
2017-08-11	0	4.730	4.730	4.790	4.680	4.750	104,000	492,050	4.7313	3.398	3.398	3.441	3.362	3.412	144,780	3.3986	-0.42%
2017-08-10	0	4.750	4.750	4.770	4.730	4.830	2,325,000	11,139,620	4.7912	3.412	3.412	3.426	3.398	3.470	3,236,667	3.4417	0.42%
2017-08-09	0	4.730	4.710	4.790	4.730	4.820	325,000	1,549,180	4.7667	3.398	3.383	3.441	3.398	3.462	452,437	3.4241	-2.07%
2017-08-08	0	4.830	4.780	4.850	4.770	4.850	458,000	2,201,980	4.8078	3.470	3.434	3.484	3.426	3.484	637,589	3.4536	1.26%
2017-08-07	0	4.770	4.770	4.800	4.770	4.800	385,000	1,846,820	4.7969	3.426	3.426	3.448	3.426	3.448	535,964	3.4458	-0.63%
2017-08-04	0	4.800	4.780	4.800	4.780	4.890	1,747,000	8,436,310	4.8290	3.448	3.434	3.448	3.434	3.513	2,432,025	3.4688	0.84%
2017-08-03	0	4.760	4.740	4.780	4.740	4.900	3,231,000	15,493,450	4.7952	3.419	3.405	3.434	3.405	3.520	4,497,924	3.4446	-0.21%
2017-08-02	0	4.770	4.750	4.800	4.720	4.910	1,871,000	9,019,910	4.8209	3.426	3.412	3.448	3.391	3.527	2,604,647	3.4630	-0.21%
2017-08-01	0	4.780	4.760	4.780	4.740	4.960	2,037,969	9,858,481	4.8374	3.434	3.419	3.434	3.405	3.563	2,837,087	3.4749	-0.42%
2017-07-31	0	4.800	4.730	4.800	4.690	4.880	1,716,000	8,184,370	4.7694	3.448	3.398	3.448	3.369	3.505	2,388,869	3.4260	0.63%
2017-07-28	0	4.770	4.720	4.770	4.720	4.990	1,341,000	6,446,960	4.8076	3.426	3.391	3.426	3.391	3.584	1,866,826	3.4534	-0.63%
2017-07-27	0	4.800	4.750	4.800	4.700	4.820	1,571,000	7,468,970	4.7543	3.448	3.412	3.448	3.376	3.462	2,187,013	3.4151	0.21%
2017-07-26	0	4.790	4.760	4.800	4.760	4.990	1,456,000	7,046,150	4.8394	3.441	3.419	3.448	3.419	3.584	2,026,919	3.4763	-0.21%
2017-07-25	0	4.800	4.770	4.800	4.780	4.860	2,507,000	12,023,300	4.7959	3.448	3.426	3.448	3.434	3.491	3,490,032	3.4450	0.42%
2017-07-24	0	4.780	4.780	4.800	4.780	4.890	1,468,000	7,091,340	4.8306	3.434	3.434	3.448	3.434	3.513	2,043,625	3.4700	-0.62%
2017-07-21	0	4.810	4.790	4.820	4.780	4.870	1,806,000	8,703,920	4.8194	3.455	3.441	3.462	3.434	3.498	2,514,160	3.4620	-0.82%
2017-07-20	0	4.850	4.790	4.850	4.760	4.850	1,128,000	5,405,980	4.7925	3.484	3.441	3.484	3.419	3.484	1,570,306	3.4426	0.41%
2017-07-19	0	4.830	4.830	4.850	4.770	4.840	1,056,000	5,080,220	4.8108	3.470	3.470	3.484	3.426	3.477	1,470,073	3.4558	0.62%
2017-07-18	0	4.800	4.760	4.800	4.780	4.920	2,202,000	10,608,410	4.8176	3.448	3.419	3.448	3.434	3.534	3,065,437	3.4607	0.00%
2017-07-17	0	4.800	4.750	4.800	4.750	4.930	1,439,000	6,958,880	4.8359	3.448	3.412	3.448	3.412	3.541	2,003,253	3.4738	0.21%
2017-07-14	0	4.790	4.750	4.790	4.760	4.850	1,944,000	9,320,920	4.7947	3.441	3.412	3.441	3.419	3.484	2,706,272	3.4442	-0.21%
2017-07-13	0	4.800	4.800	4.810	4.700	4.950	2,524,000	12,348,800	4.8926	3.448	3.448	3.455	3.376	3.556	3,513,698	3.5145	0.21%
2017-07-12	0	4.790	4.770	4.800	4.770	4.970	2,147,000	10,512,920	4.8966	3.441	3.426	3.448	3.426	3.570	2,988,871	3.5174	-1.84%
2017-07-11	0	4.880	4.860	4.880	4.770	4.970	2,313,000	11,367,970	4.9148	3.505	3.491	3.505	3.426	3.570	3,219,962	3.5305	-0.81%
2017-07-10	0	4.920	4.900	4.960	4.900	4.990	3,098,000	15,361,010	4.9584	3.534	3.520	3.563	3.520	3.584	4,312,772	3.5617	-0.81%
2017-07-07	0	4.960	4.920	4.960	4.920	5.000	2,673,000	13,294,430	4.9736	3.563	3.534	3.563	3.534	3.592	3,721,123	3.5727	0.00%
2017-07-06	0	4.960	4.830	4.960	4.890	4.980	2,630,000	13,047,080	4.9609	3.563	3.470	3.563	3.513	3.577	3,661,262	3.5635	0.20%
2017-07-05	0	4.950	4.940	4.960	4.920	4.990	2,920,000	14,532,680	4.9769	3.556	3.549	3.563	3.534	3.584	4,064,976	3.5751	0.61%
2017-07-04	0	4.920	4.900	4.960	4.890	5.210	3,435,978	17,094,081	4.9750	3.534	3.520	3.563	3.513	3.743	4,783,277	3.5737	-5.38%
2017-07-03	0	5.200	5.160	5.200	5.110	5.680	2,608,000	13,675,730	5.2438	3.735	3.707	3.735	3.671	4.080	3,630,636	3.7668	-8.45%
2017-06-30	0	5.680	5.540	5.680	5.190	5.830	2,861,000	15,231,660	5.3239	4.080	3.980	4.080	3.728	4.188	3,982,841	3.8243	10.29%
2017-06-29	0	5.150	5.100	5.150	5.070	5.230	3,897,000	20,189,440	5.1808	3.699	3.663	3.699	3.642	3.757	5,425,072	3.7215	1.58%
2017-06-28	0	5.070	5.010	5.070	5.000	5.150	73,000	369,460	5.0611	3.642	3.599	3.642	3.592	3.699	101,624	3.6355	-1.55%
2017-06-27	0	5.150	5.080	5.150	5.050	5.230	4,432,000	23,009,510	5.1917	3.699	3.649	3.699	3.628	3.757	6,169,854	3.7293	0.39%
2017-06-26	0	5.200	5.160	5.200	5.140	5.240	2,605,000	13,576,570	5.2117	3.685	3.657	3.685	3.643	3.713	3,675,943	3.6934	0.58%
2017-06-23	0	5.170	5.170	5.180	5.140	5.280	2,346,000	12,272,830	5.2314	3.664	3.664	3.671	3.643	3.742	3,310,466	3.7073	-0.19%
2017-06-22	0	5.180	5.120	5.180	5.110	5.260	2,848,000	14,794,350	5.1946	3.671	3.628	3.671	3.621	3.728	4,018,843	3.6812	0.00%
2017-06-21	0	5.180	5.110	5.170	5.110	5.280	2,454,720	12,816,902	5.2213	3.671	3.621	3.664	3.621	3.742	3,463,882	3.7002	-1.52%
2017-06-20	0	5.260	5.220	5.290	5.200	5.290	2,305,000	12,138,340	5.2661	3.728	3.699	3.749	3.685	3.749	3,252,610	3.7319	0.00%
2017-06-19	0	5.260	5.190	5.260	5.170	5.290	2,330,000	12,163,200	5.2203	3.728	3.678	3.728	3.664	3.749	3,287,888	3.6994	1.35%
2017-06-16	0	5.190	5.160	5.210	5.160	5.290	2,324,000	12,151,490	5.2287	3.678	3.657	3.692	3.657	3.749	3,279,421	3.7054	-0.19%
2017-06-15	0	5.200	5.180	5.210	5.100	5.260	2,408,000	12,473,950	5.1802	3.685	3.671	3.692	3.614	3.728	3,397,955	3.6710	0.00%
2017-06-14	0	5.200	5.160	5.220	5.140	5.250	2,321,504	12,114,280	5.2183	3.685	3.657	3.699	3.643	3.720	3,275,899	3.6980	-0.76%
2017-06-13	0	5.240	5.180	5.240	5.050	5.280	2,696,000	14,005,710	5.1950	3.713	3.671	3.713	3.579	3.742	3,804,355	3.6815	0.38%
2017-06-12	0	5.220	5.170	5.230	5.130	5.280	2,450,000	12,811,010	5.2290	3.699	3.664	3.706	3.635	3.742	3,457,221	3.7056	-1.14%
2017-06-09	0	5.280	5.200	5.280	5.230	5.290	2,310,000	12,141,590	5.2561	3.742	3.685	3.742	3.706	3.749	3,259,666	3.7248	-0.19%
2017-06-08	0	5.290	5.230	5.290	5.210	5.290	2,465,000	12,925,660	5.2437	3.749	3.706	3.749	3.692	3.749	3,478,388	3.7160	0.38%
2017-06-07	0	5.270	5.210	5.270	5.170	5.280	2,372,000	12,421,710	5.2368	3.735	3.692	3.735	3.664	3.742	3,347,155	3.7111	0.38%
2017-06-06	0	5.250	5.190	5.250	5.100	5.270	2,319,000	12,110,090	5.2221	3.720	3.678	3.720	3.614	3.735	3,272,366	3.7007	-0.19%
2017-06-05	0	5.260	5.220	5.260	5.250	5.290	2,392,000	12,622,650	5.2770	3.728	3.699	3.728	3.720	3.749	3,375,377	3.7396	0.19%
2017-06-02	0	5.250	5.180	5.260	5.140	5.270	2,326,000	12,112,200	5.2073	3.720	3.671	3.728	3.643	3.735	3,282,244	3.6902	0.96%
2017-06-01	0	5.200	5.250	5.260	5.200	5.310	2,333,000	12,311,880	5.2773	3.685	3.720	3.728	3.685	3.763	3,292,121	3.7398	-2.07%
2017-05-31	0	5.310	5.260	5.310	5.260	5.330	2,345,000	12,419,790	5.2963	3.763	3.728	3.763	3.728	3.777	3,309,055	3.7533	0.38%
2017-05-29	0	5.290	5.260	5.350	5.180	5.340	2,337,000	12,328,450	5.2753	3.749	3.728	3.791	3.671	3.784	3,297,766	3.7384	0.95%
2017-05-26	0	5.240	5.210	5.250	5.200	5.290	2,322,000	12,212,080	5.2593	3.713	3.692	3.720	3.685	3.749	3,276,599	3.7271	0.00%
2017-05-25	0	5.240	5.190	5.250	5.180	5.290	2,681,000	14,055,610	5.2427	3.713	3.678	3.720	3.671	3.749	3,783,188	3.7153	-0.95%
2017-05-24	0	5.290	5.260	5.290	5.220	5.290	2,299,000	12,132,690	5.2774	3.749	3.728	3.749	3.699	3.749	3,244,144	3.7399	0.00%
2017-05-23	0	5.290	5.240	5.290	5.190	5.300	2,332,000	12,306,200	5.2771	3.749	3.713	3.749	3.678	3.756	3,290,710	3.7397	-0.19%
2017-05-22	0	5.300	5.230	5.300	5.230	5.400	2,894,000	15,461,200	5.3425	3.756	3.706	3.756	3.706	3.827	4,083,754	3.7860	-0.56%
2017-05-19	0	5.330	5.280	5.330	5.260	5.400	3,619,000	19,278,180	5.3269	3.777	3.742	3.777	3.728	3.827	5,106,810	3.7750	0.00%
2017-05-18	0	5.330	5.250	5.340	5.250	5.440	2,341,000	12,592,850	5.3793	3.777	3.720	3.784	3.720	3.855	3,303,410	3.8121	-1.48%
2017-05-17	0	5.410	5.390	5.410	5.350	5.470	2,398,000	12,966,470	5.4072	3.834	3.820	3.834	3.791	3.876	3,383,844	3.8319	1.12%
2017-05-16	0	5.350	5.340	5.350	5.230	5.500	3,534,000	18,814,230	5.3238	3.791	3.784	3.791	3.706	3.898	4,986,865	3.7728	2.29%
2017-05-15	0	5.230	5.230	5.280	5.160	5.280	2,494,000	13,039,600	5.2284	3.706	3.706	3.742	3.657	3.742	3,519,310	3.7052	1.36%
2017-05-12	0	5.160	5.160	5.190	5.010	5.190	2,683,000	13,670,710	5.0953	3.657	3.657	3.678	3.550	3.678	3,786,010	3.6108	0.78%
2017-05-11	0	5.120	5.100	5.160	5.100	5.190	2,385,000	12,284,470	5.1507	3.628	3.614	3.657	3.614	3.678	3,365,499	3.6501	-0.39%
2017-05-10	0	5.140	5.130	5.140	5.120	5.170	2,481,000	12,775,560	5.1494	3.643	3.635	3.643	3.628	3.664	3,500,966	3.6492	-0.58%
2017-05-09	0	5.170	5.130	5.170	5.100	5.190	2,427,000	12,487,960	5.1454	3.664	3.635	3.664	3.614	3.678	3,424,766	3.6464	0.58%
2017-05-08	0	5.140	5.140	5.150	5.100	5.220	2,361,000	12,148,980	5.1457	3.643	3.643	3.650	3.614	3.699	3,331,632	3.6466	0.19%
2017-05-05	0	5.130	5.130	5.220	5.110	5.280	2,327,000	12,078,940	5.1908	3.635	3.635	3.699	3.621	3.742	3,283,655	3.6785	-2.29%
2017-05-04	0	5.250	5.180	5.250	5.080	5.260	2,558,000	13,219,140	5.1678	3.720	3.671	3.720	3.600	3.728	3,609,621	3.6622	1.16%
2017-05-02	0	5.190	5.150	5.190	5.140	5.270	2,405,000	12,546,190	5.2167	3.678	3.650	3.678	3.643	3.735	3,393,721	3.6969	-0.95%
2017-04-28	0	5.240	5.200	5.240	5.190	5.280	2,298,000	12,045,940	5.2419	3.713	3.685	3.713	3.678	3.742	3,242,732	3.7147	-0.57%
2017-04-27	0	5.270	5.230	5.270	5.160	5.320	2,413,000	12,713,840	5.2689	3.735	3.706	3.735	3.657	3.770	3,405,010	3.7339	-0.38%
2017-04-26	0	5.290	5.260	5.290	5.170	5.290	2,995,000	15,785,140	5.2705	3.749	3.728	3.749	3.664	3.749	4,226,277	3.7350	0.00%
2017-04-25	0	5.290	5.260	5.300	5.240	5.300	2,935,000	15,499,600	5.2810	3.749	3.728	3.756	3.713	3.756	4,141,610	3.7424	0.00%
2017-04-24	0	5.290	5.280	5.290	5.220	5.340	3,222,000	17,103,550	5.3084	3.749	3.742	3.749	3.699	3.784	4,546,599	3.7618	-0.75%
2017-04-21	0	5.330	5.310	5.330	5.240	5.350	3,321,000	17,650,340	5.3148	3.777	3.763	3.777	3.713	3.791	4,686,299	3.7664	0.57%
2017-04-20	0	5.300	5.230	5.300	5.140	5.300	2,317,000	12,160,140	5.2482	3.756	3.706	3.756	3.643	3.756	3,269,544	3.7192	0.76%
2017-04-19	0	5.260	5.260	5.300	5.080	5.280	2,594,000	13,488,330	5.1998	3.728	3.728	3.756	3.600	3.742	3,660,421	3.6849	1.35%
2017-04-18	0	5.190	5.060	5.200	4.950	5.200	2,959,000	15,070,060	5.0930	3.678	3.586	3.685	3.508	3.685	4,175,477	3.6092	2.57%
2017-04-13	0	5.060	5.000	5.060	4.870	5.150	2,671,000	13,440,750	5.0321	3.586	3.543	3.586	3.451	3.650	3,769,077	3.5661	3.27%
2017-04-12	0	4.900	4.890	4.900	4.830	4.950	2,587,000	12,735,750	4.9230	3.472	3.465	3.472	3.423	3.508	3,650,543	3.4887	0.62%
2017-04-11	0	4.870	4.870	4.920	4.860	4.980	3,774,000	18,484,560	4.8979	3.451	3.451	3.487	3.444	3.529	5,325,532	3.4709	-1.42%
2017-04-10	0	4.940	4.930	4.940	4.850	5.030	2,548,000	12,547,500	4.9245	3.501	3.494	3.501	3.437	3.565	3,595,510	3.4898	-1.00%
2017-04-07	0	4.990	4.970	4.990	4.910	5.050	2,456,000	12,232,020	4.9805	3.536	3.522	3.536	3.480	3.579	3,465,688	3.5295	-0.40%
2017-04-06	0	5.010	4.980	5.010	4.910	5.080	2,518,000	12,550,580	4.9843	3.550	3.529	3.550	3.480	3.600	3,553,177	3.5322	-0.99%
2017-04-05	0	5.060	5.050	5.080	5.010	5.170	2,507,000	12,761,130	5.0902	3.586	3.579	3.600	3.550	3.664	3,537,655	3.6072	-1.94%
2017-04-03	0	5.160	5.090	5.170	5.040	5.270	2,671,000	13,778,540	5.1586	3.657	3.607	3.664	3.572	3.735	3,769,077	3.6557	1.38%
2017-03-31	0	5.090	5.090	5.100	5.000	5.110	2,480,000	12,617,160	5.0876	3.607	3.607	3.614	3.543	3.621	3,499,555	3.6054	0.20%
2017-03-30	0	5.080	5.010	5.090	4.950	5.120	3,783,000	19,159,120	5.0645	3.600	3.550	3.607	3.508	3.628	5,338,232	3.5890	-0.20%
2017-03-29	0	5.090	5.090	5.100	5.050	5.180	2,464,000	12,577,770	5.1046	3.607	3.607	3.614	3.579	3.671	3,476,977	3.6174	-0.20%
2017-03-28	0	5.100	5.100	5.110	5.060	5.150	2,399,000	12,253,220	5.1076	3.614	3.614	3.621	3.586	3.650	3,385,255	3.6196	0.99%
2017-03-27	0	5.050	5.050	5.080	5.030	5.140	1,878,000	9,536,250	5.0779	3.579	3.579	3.600	3.565	3.643	2,650,066	3.5985	-0.79%
2017-03-24	0	5.090	5.090	5.110	5.050	5.160	2,389,000	12,198,330	5.1060	3.607	3.607	3.621	3.579	3.657	3,371,144	3.6185	-0.20%
2017-03-23	0	5.100	5.090	5.100	5.010	5.100	4,903,000	24,873,770	5.0732	3.614	3.607	3.614	3.550	3.614	6,918,676	3.5952	0.39%
2017-03-22	0	5.080	5.060	5.090	4.980	5.120	2,455,000	12,426,040	5.0615	3.600	3.586	3.607	3.529	3.628	3,464,277	3.5869	1.80%
2017-03-21	0	4.990	4.910	5.020	4.990	5.220	3,031,000	15,608,070	5.1495	3.536	3.480	3.557	3.536	3.699	4,277,077	3.6492	-1.58%
2017-03-20	0	5.070	5.000	5.070	4.960	5.080	2,501,000	12,549,920	5.0180	3.593	3.543	3.593	3.515	3.600	3,529,188	3.5560	0.80%
2017-03-17	0	5.030	5.000	5.030	4.860	5.030	2,435,000	12,197,660	5.0093	3.565	3.543	3.565	3.444	3.565	3,436,055	3.5499	0.60%
2017-03-16	0	5.000	4.950	5.000	4.960	5.020	2,658,850	13,275,150	4.9928	3.543	3.508	3.543	3.515	3.557	3,751,932	3.5382	0.20%
2017-03-15	0	4.990	4.930	4.990	4.860	5.030	2,641,000	13,124,040	4.9693	3.536	3.494	3.536	3.444	3.565	3,726,743	3.5216	0.00%
2017-03-14	0	4.990	4.910	4.990	4.930	5.020	2,427,000	12,117,620	4.9928	3.536	3.480	3.536	3.494	3.557	3,424,766	3.5382	-0.40%
2017-03-13	0	5.010	4.960	5.020	4.830	5.020	2,604,000	12,933,900	4.9669	3.550	3.515	3.557	3.423	3.557	3,674,532	3.5199	0.60%
2017-03-10	0	4.980	4.940	4.980	4.900	5.140	2,796,000	14,065,370	5.0305	3.529	3.501	3.529	3.472	3.643	3,945,466	3.5649	1.22%
2017-03-09	0	4.920	4.900	4.920	4.750	4.920	597,000	2,890,380	4.8415	3.487	3.472	3.487	3.366	3.487	842,433	3.4310	0.61%
2017-03-08	0	4.890	4.890	4.900	4.890	5.130	2,205,000	10,953,570	4.9676	3.465	3.465	3.472	3.465	3.635	3,111,499	3.5204	-1.61%
2017-03-07	0	4.970	4.940	4.970	4.940	5.160	3,196,000	16,362,250	5.1196	3.522	3.501	3.522	3.501	3.657	4,509,910	3.6281	-3.31%
2017-03-06	0	5.140	5.110	5.150	5.080	5.200	3,946,000	20,265,790	5.1358	3.643	3.621	3.650	3.600	3.685	5,568,243	3.6395	0.39%
2017-03-03	0	5.120	5.120	5.130	5.050	5.150	2,807,000	14,343,220	5.1098	3.628	3.628	3.635	3.579	3.650	3,960,988	3.6211	0.20%
2017-03-02	0	5.110	5.100	5.160	5.040	5.150	3,045,197	15,501,295	5.0904	3.621	3.614	3.657	3.572	3.650	4,297,110	3.6074	1.39%
2017-03-01	0	5.040	5.040	5.050	5.020	5.120	1,584,000	8,013,900	5.0593	3.572	3.572	3.579	3.557	3.628	2,235,199	3.5853	-0.20%
2017-02-28	0	5.050	5.050	5.090	5.020	5.140	1,523,000	7,742,040	5.0834	3.579	3.579	3.607	3.557	3.643	2,149,122	3.6024	-1.37%
2017-02-27	0	5.120	5.100	5.120	5.050	5.170	1,568,000	8,016,100	5.1123	3.628	3.614	3.628	3.579	3.664	2,212,622	3.6229	0.99%
2017-02-24	0	5.070	5.070	5.140	5.040	5.170	275,000	1,398,440	5.0852	3.593	3.593	3.643	3.572	3.664	388,055	3.6037	-1.55%
2017-02-23	0	5.150	5.150	5.160	4.950	5.200	496,000	2,524,460	5.0896	3.650	3.650	3.657	3.508	3.685	699,911	3.6068	2.18%
2017-02-22	0	5.040	4.980	5.040	4.880	5.050	277,000	1,366,570	4.9335	3.572	3.529	3.572	3.458	3.579	390,878	3.4962	1.61%
2017-02-21	0	4.960	4.960	5.030	4.940	5.070	188,000	939,580	4.9978	3.515	3.515	3.565	3.501	3.593	265,289	3.5417	-0.60%
2017-02-20	0	4.990	4.990	5.000	4.750	5.070	801,000	3,954,465	4.9369	3.536	3.536	3.543	3.366	3.593	1,130,300	3.4986	3.96%
2017-02-17	0	4.800	4.760	4.800	4.700	4.800	728,000	3,472,560	4.7700	3.402	3.373	3.402	3.331	3.402	1,027,289	3.3803	2.13%
2017-02-16	0	4.700	4.700	4.750	4.590	4.730	290,000	1,354,570	4.6709	3.331	3.331	3.366	3.253	3.352	409,222	3.3101	-0.42%
2017-02-15	0	4.720	4.700	4.720	4.500	4.800	329,000	1,517,870	4.6136	3.345	3.331	3.345	3.189	3.402	464,255	3.2695	3.06%
2017-02-14	0	4.580	4.580	4.600	4.510	4.660	242,000	1,111,630	4.5935	3.246	3.246	3.260	3.196	3.302	341,489	3.2552	0.00%
2017-02-13	0	4.580	4.580	4.660	4.540	4.730	17,000	78,520	4.6188	3.246	3.246	3.302	3.217	3.352	23,989	3.2732	-0.43%
2017-02-10	0	4.600	4.590	4.610	4.520	4.660	131,000	602,000	4.5954	3.260	3.253	3.267	3.203	3.302	184,856	3.2566	1.77%
2017-02-09	0	4.520	4.520	4.550	4.460	4.540	439,000	1,978,810	4.5075	3.203	3.203	3.224	3.161	3.217	619,478	3.1943	0.00%
2017-02-08	0	4.520	4.500	4.540	4.500	4.570	281,000	1,272,680	4.5291	3.203	3.189	3.217	3.189	3.239	396,522	3.2096	0.00%
2017-02-07	0	4.520	4.520	4.550	4.510	4.670	2,211,000	10,202,210	4.6143	3.203	3.203	3.224	3.196	3.309	3,119,966	3.2700	-2.16%
2017-02-06	0	4.620	4.620	4.660	4.610	4.800	486,000	2,315,150	4.7637	3.274	3.274	3.302	3.267	3.402	685,800	3.3758	-0.65%
2017-02-03	0	4.650	4.650	4.720	4.580	4.760	242,000	1,134,430	4.6877	3.295	3.295	3.345	3.246	3.373	341,489	3.3220	1.97%
2017-02-02	0	4.560	4.560	4.580	4.500	4.570	82,000	373,680	4.5571	3.231	3.231	3.246	3.189	3.239	115,711	3.2294	0.00%
2017-02-01	0	4.560	4.560	4.580	4.530	4.630	58,000	265,670	4.5805	3.231	3.231	3.246	3.210	3.281	81,844	3.2460	0.22%
2017-01-27	0	4.550	4.550	4.600	4.500	4.580	83,000	378,020	4.5545	3.224	3.224	3.260	3.189	3.246	117,122	3.2276	-0.44%
2017-01-26	0	4.570	4.570	4.610	4.510	4.640	378,000	1,748,660	4.6261	3.239	3.239	3.267	3.196	3.288	533,400	3.2783	-0.65%
2017-01-25	0	4.600	4.600	4.630	4.600	4.680	158,000	728,380	4.6100	3.260	3.260	3.281	3.260	3.317	222,955	3.2669	0.00%
2017-01-24	0	4.600	4.600	4.650	4.600	4.780	1,208,000	5,710,600	4.7273	3.260	3.260	3.295	3.260	3.387	1,704,622	3.3501	-1.08%
2017-01-23	0	4.650	4.630	4.650	4.600	4.670	1,236,000	5,747,080	4.6497	3.295	3.281	3.295	3.260	3.309	1,744,133	3.2951	0.22%
2017-01-20	0	4.640	4.620	4.650	4.600	4.660	189,000	876,350	4.6368	3.288	3.274	3.295	3.260	3.302	266,700	3.2859	0.87%
2017-01-19	0	4.600	4.570	4.630	4.560	4.660	296,000	1,363,150	4.6052	3.260	3.239	3.281	3.231	3.302	417,689	3.2636	-0.65%
2017-01-18	0	4.630	4.560	4.630	4.440	4.640	516,000	2,364,810	4.5830	3.281	3.231	3.281	3.146	3.288	728,133	3.2478	2.89%
2017-01-17	0	4.500	4.500	4.540	4.400	4.560	300,000	1,351,690	4.5056	3.189	3.189	3.217	3.118	3.231	423,333	3.1930	1.12%
2017-01-16	0	4.450	4.450	4.490	4.320	4.480	263,000	1,162,380	4.4197	3.154	3.154	3.182	3.061	3.175	371,122	3.1321	1.37%
2017-01-13	0	4.390	4.380	4.400	4.240	4.430	972,000	4,228,450	4.3503	3.111	3.104	3.118	3.005	3.139	1,371,600	3.0829	3.78%
2017-01-12	0	4.230	4.220	4.230	4.200	4.590	4,006,000	17,293,260	4.3168	2.998	2.991	2.998	2.976	3.253	5,652,910	3.0592	-9.23%
2017-01-11	0	4.660	4.660	4.700	4.640	5.040	1,529,000	7,287,710	4.7663	3.302	3.302	3.331	3.288	3.572	2,157,588	3.3777	-5.67%
2017-01-10	0	4.940	4.940	5.010	4.900	5.200	2,138,000	10,764,400	5.0348	3.501	3.501	3.550	3.472	3.685	3,016,955	3.5680	-1.00%
2017-01-09	0	4.990	4.980	5.010	4.980	5.250	1,940,000	9,894,700	5.1004	3.536	3.529	3.550	3.529	3.720	2,737,555	3.6144	-2.16%
2017-01-06	0	5.100	5.070	5.130	5.080	5.320	3,635,863	18,878,976	5.1924	3.614	3.593	3.635	3.600	3.770	5,130,605	3.6797	-0.58%
2017-01-05	0	5.130	5.110	5.160	5.040	5.240	3,058,000	15,753,440	5.1516	3.635	3.621	3.657	3.572	3.713	4,315,177	3.6507	1.58%
2017-01-04	0	5.050	5.050	5.120	4.880	5.190	3,213,000	16,425,630	5.1122	3.579	3.579	3.628	3.458	3.678	4,533,899	3.6228	-2.70%
2017-01-03	0	5.190	5.180	5.280	5.020	5.380	3,136,060	16,434,252	5.2404	3.678	3.671	3.742	3.557	3.813	4,425,328	3.7137	-5.98%
2016-12-30	0	5.520	5.420	5.510	5.160	5.540	10,173,000	55,524,980	5.4581	3.912	3.841	3.905	3.657	3.926	14,355,229	3.8679	1.28%
2016-12-29	0	5.450	5.360	5.450	4.810	5.500	15,889,599	82,699,658	5.2046	3.862	3.798	3.862	3.409	3.898	22,421,984	3.6883	7.92%
2016-12-28	0	5.050	5.050	5.100	4.590	5.100	13,555,000	66,804,710	4.9284	3.579	3.579	3.614	3.253	3.614	19,127,606	3.4926	3.06%
2016-12-23	0	4.900	5.000	5.020	4.530	5.000	14,651,000	68,676,800	4.6875	3.472	3.543	3.557	3.210	3.543	20,674,183	3.3219	7.93%
2016-12-22	0	4.540	4.520	4.540	4.480	4.620	1,590,000	7,183,640	4.5180	3.217	3.203	3.217	3.175	3.274	2,243,666	3.2017	-1.73%
2016-12-21	0	4.620	4.490	4.620	4.400	4.690	4,391,000	19,835,810	4.5174	3.274	3.182	3.274	3.118	3.324	6,196,187	3.2013	3.12%
2016-12-20	0	4.480	4.440	4.480	4.300	4.500	1,700,000	7,564,980	4.4500	3.175	3.146	3.175	3.047	3.189	2,398,888	3.1535	1.13%
2016-12-19	0	4.430	4.340	4.430	4.280	4.500	695,000	3,069,880	4.4171	3.139	3.076	3.139	3.033	3.189	980,722	3.1302	-0.45%
2016-12-16	0	4.450	4.460	4.500	4.150	4.500	1,265,000	5,498,400	4.3466	3.154	3.161	3.189	2.941	3.189	1,785,055	3.0802	5.95%
2016-12-15	0	4.200	4.170	4.200	4.000	4.460	1,481,000	6,261,150	4.2277	2.976	2.955	2.976	2.835	3.161	2,089,855	2.9960	2.69%
2016-12-14	0	4.090	4.090	4.100	3.980	4.490	1,479,000	6,195,440	4.1889	2.898	2.898	2.906	2.820	3.182	2,087,033	2.9685	-0.24%
2016-12-13	0	4.100	4.100	4.120	3.750	4.240	3,070,000	12,542,190	4.0854	2.906	2.906	2.920	2.657	3.005	4,332,110	2.8952	7.33%
2016-12-12	0	3.820	3.810	3.860	3.430	3.900	2,686,000	9,891,260	3.6825	2.707	2.700	2.735	2.431	2.764	3,790,243	2.6097	9.46%
2016-12-09	0	3.490	3.490	3.520	3.360	3.530	528,000	1,845,850	3.4959	2.473	2.473	2.494	2.381	2.502	745,066	2.4774	1.16%
2016-12-08	0	3.450	3.440	3.480	3.430	3.600	747,000	2,609,130	3.4928	2.445	2.438	2.466	2.431	2.551	1,054,100	2.4752	-2.27%
2016-12-07	0	3.530	3.530	3.540	3.310	3.570	668,000	2,302,410	3.4467	2.502	2.502	2.509	2.346	2.530	942,622	2.4426	6.97%
2016-12-06	0	3.300	3.300	3.320	3.260	3.360	497,000	1,649,220	3.3184	2.339	2.339	2.353	2.310	2.381	701,322	2.3516	0.00%
2016-12-05	0	3.300	3.300	3.310	3.190	3.340	1,315,000	4,354,840	3.3117	2.339	2.339	2.346	2.261	2.367	1,855,611	2.3469	2.80%
2016-12-02	0	3.210	3.180	3.220	3.020	3.260	940,000	2,962,900	3.1520	2.275	2.254	2.282	2.140	2.310	1,326,444	2.2337	1.26%
2016-12-01	0	3.170	3.160	3.180	2.960	3.210	1,201,000	3,664,330	3.0511	2.246	2.239	2.254	2.098	2.275	1,694,744	2.1622	4.28%
2016-11-30	0	3.040	3.000	3.030	2.960	3.090	3,156,000	9,508,540	3.0128	2.154	2.126	2.147	2.098	2.190	4,453,465	2.1351	1.00%
2016-11-29	0	3.010	2.990	3.000	2.970	3.030	1,960,000	5,890,550	3.0054	2.133	2.119	2.126	2.105	2.147	2,765,777	2.1298	0.33%
2016-11-28	0	3.000	3.000	3.010	2.960	3.050	2,243,000	6,764,190	3.0157	2.126	2.126	2.133	2.098	2.161	3,165,121	2.1371	1.01%
2016-11-25	0	2.970	2.970	3.000	2.970	3.000	2,837,000	8,508,900	2.9993	2.105	2.105	2.126	2.105	2.126	4,003,321	2.1255	-0.34%
2016-11-24	0	2.980	2.980	3.000	2.910	3.030	3,280,000	9,767,730	2.9780	2.112	2.112	2.126	2.062	2.147	4,628,443	2.1104	0.68%
2016-11-23	0	2.960	2.950	2.970	2.950	3.000	4,043,000	12,066,890	2.9846	2.098	2.091	2.105	2.091	2.126	5,705,121	2.1151	-1.00%
2016-11-22	0	2.990	2.980	2.990	2.960	3.100	2,688,000	8,065,500	3.0006	2.119	2.112	2.119	2.098	2.197	3,793,066	2.1264	1.36%
2016-11-21	0	2.950	2.950	2.980	2.910	3.000	2,560,000	7,662,050	2.9930	2.091	2.091	2.112	2.062	2.126	3,612,443	2.1210	-1.67%
2016-11-18	0	3.000	2.990	3.000	2.970	3.020	4,491,000	13,437,410	2.9921	2.126	2.119	2.126	2.105	2.140	6,337,298	2.1204	0.00%
2016-11-17	0	3.000	2.980	3.000	2.950	3.040	8,397,000	25,075,660	2.9863	2.126	2.112	2.126	2.091	2.154	11,849,097	2.1163	-2.28%
2016-11-16	0	3.070	3.060	3.070	3.000	3.080	6,743,000	20,463,480	3.0348	2.176	2.169	2.176	2.126	2.183	9,515,120	2.1506	-0.65%
2016-11-15	0	3.090	3.090	3.100	3.030	3.160	2,505,000	7,728,280	3.0851	2.190	2.190	2.197	2.147	2.239	3,534,832	2.1863	-0.32%
2016-11-14	0	3.100	3.090	3.100	3.000	3.220	3,589,000	11,230,850	3.1292	2.197	2.190	2.197	2.126	2.282	5,064,476	2.2176	-6.34%
2016-11-11	0	3.310	3.280	3.310	3.280	3.380	1,888,000	6,258,630	3.3150	2.346	2.324	2.346	2.324	2.395	2,664,177	2.3492	-2.65%
2016-11-10	0	3.400	3.390	3.400	3.400	3.530	6,004,000	20,509,190	3.4159	2.409	2.402	2.409	2.409	2.502	8,472,309	2.4207	-3.68%
2016-11-09	0	3.530	3.530	3.550	3.200	3.770	6,718,243	23,706,327	3.5286	2.502	2.502	2.516	2.268	2.672	9,480,185	2.5006	-6.37%
2016-11-08	0	3.770	3.760	3.780	3.680	3.800	2,410,000	9,070,680	3.7638	2.672	2.665	2.679	2.608	2.693	3,400,777	2.6672	-0.79%
2016-11-07	0	3.800	3.790	3.800	3.780	3.820	908,000	3,450,680	3.8003	2.693	2.686	2.693	2.679	2.707	1,281,289	2.6931	-0.78%
2016-11-04	0	3.830	3.830	3.850	3.810	3.880	787,000	3,034,380	3.8556	2.714	2.714	2.728	2.700	2.750	1,110,544	2.7323	-0.26%
2016-11-03	0	3.840	3.840	3.850	3.800	3.860	1,023,000	3,927,700	3.8394	2.721	2.721	2.728	2.693	2.735	1,443,566	2.7208	-0.26%
2016-11-02	0	3.850	3.840	3.850	3.790	3.860	1,169,000	4,492,530	3.8431	2.728	2.721	2.728	2.686	2.735	1,649,588	2.7234	-0.77%
2016-11-01	0	3.880	3.850	3.880	3.850	3.910	1,157,000	4,486,190	3.8774	2.750	2.728	2.750	2.728	2.771	1,632,655	2.7478	0.26%
2016-10-31	0	3.870	3.870	3.880	3.860	3.900	395,000	1,530,010	3.8734	2.743	2.743	2.750	2.735	2.764	557,389	2.7450	-0.51%
2016-10-28	0	3.890	3.890	3.900	3.860	3.910	4,978,000	19,402,530	3.8977	2.757	2.757	2.764	2.735	2.771	7,024,509	2.7621	0.26%
2016-10-27	0	3.880	3.880	3.900	3.860	3.930	7,140,000	27,860,330	3.9020	2.750	2.750	2.764	2.735	2.785	10,075,331	2.7652	-0.26%
2016-10-26	0	3.890	3.890	3.900	3.860	3.960	7,442,000	29,079,980	3.9075	2.757	2.757	2.764	2.735	2.806	10,501,486	2.7691	-1.52%
2016-10-25	0	3.950	3.940	3.950	3.920	3.980	8,166,000	32,259,700	3.9505	2.799	2.792	2.799	2.778	2.820	11,523,130	2.7996	0.00%
2016-10-24	0	3.950	3.930	3.950	3.880	3.950	6,899,000	26,979,240	3.9106	2.799	2.785	2.799	2.750	2.799	9,735,253	2.7713	1.54%
2016-10-20	0	3.890	3.870	3.890	3.830	3.940	7,753,000	30,138,610	3.8873	2.757	2.743	2.757	2.714	2.792	10,940,341	2.7548	-0.26%
2016-10-19	0	3.900	3.880	3.910	3.830	3.960	7,802,000	30,180,190	3.8683	2.764	2.750	2.771	2.714	2.806	11,009,486	2.7413	1.04%
2016-10-18	0	3.860	3.840	3.870	3.780	4.000	12,241,000	46,910,710	3.8323	2.735	2.721	2.743	2.679	2.835	17,273,406	2.7158	-2.53%
2016-10-17	0	3.960	3.960	3.970	3.820	4.010	6,171,000	24,285,890	3.9355	2.806	2.806	2.813	2.707	2.842	8,707,964	2.7889	-2.22%
2016-10-14	0	4.050	4.050	4.060	3.900	4.120	7,202,000	28,917,570	4.0152	2.870	2.870	2.877	2.764	2.920	10,162,819	2.8454	-2.17%
2016-10-13	0	4.140	4.090	4.190	4.080	4.190	2,607,000	10,814,600	4.1483	2.934	2.898	2.969	2.891	2.969	3,678,766	2.9397	2.73%
2016-10-12	0	4.030	4.030	4.070	4.030	4.180	2,196,000	9,060,460	4.1259	2.856	2.856	2.884	2.856	2.962	3,098,799	2.9239	-3.59%
2016-10-11	0	4.180	4.160	4.190	4.120	4.200	2,424,000	10,091,400	4.1631	2.962	2.948	2.969	2.920	2.976	3,420,532	2.9502	0.72%
2016-10-07	0	4.150	4.120	4.150	4.130	4.200	2,200,900	9,163,232	4.1634	2.941	2.920	2.941	2.927	2.976	3,105,714	2.9504	0.00%
2016-10-06	0	4.150	4.140	4.160	4.140	4.200	4,264,000	17,778,430	4.1694	2.941	2.934	2.948	2.934	2.976	6,016,976	2.9547	-1.19%
2016-10-05	0	4.200	4.170	4.200	4.140	4.200	2,384,000	9,985,790	4.1887	2.976	2.955	2.976	2.934	2.976	3,364,088	2.9683	0.96%
2016-10-04	0	4.160	4.160	4.170	4.150	4.200	2,331,999	9,723,025	4.1694	2.948	2.948	2.955	2.941	2.976	3,290,709	2.9547	0.00%
2016-10-03	0	4.160	4.150	4.190	4.120	4.210	2,269,000	9,487,610	4.1814	2.948	2.941	2.969	2.920	2.983	3,201,810	2.9632	-0.24%
2016-09-30	0	4.170	4.140	4.170	4.120	4.200	2,551,000	10,681,820	4.1873	2.955	2.934	2.955	2.920	2.976	3,599,743	2.9674	-0.71%
2016-09-29	0	4.200	4.170	4.200	4.170	4.230	2,266,000	9,500,740	4.1927	2.976	2.955	2.976	2.955	2.998	3,197,577	2.9712	0.24%
2016-09-28	0	4.190	4.150	4.200	4.140	4.210	2,953,000	12,369,310	4.1887	2.969	2.941	2.976	2.934	2.983	4,167,010	2.9684	0.24%
2016-09-27	0	4.180	4.150	4.180	4.130	4.330	3,288,000	13,861,010	4.2156	2.962	2.941	2.962	2.927	3.069	4,639,732	2.9875	1.46%
2016-09-26	0	4.120	4.120	4.130	4.080	4.160	2,330,000	9,658,470	4.1453	2.920	2.920	2.927	2.891	2.948	3,287,888	2.9376	0.49%
2016-09-23	0	4.100	4.100	4.120	4.100	4.190	2,463,000	10,224,050	4.1511	2.906	2.906	2.920	2.906	2.969	3,475,566	2.9417	-2.38%
2016-09-22	0	4.200	4.160	4.190	4.130	4.220	2,384,000	9,929,040	4.1649	2.976	2.948	2.969	2.927	2.991	3,364,088	2.9515	0.00%
2016-09-21	0	4.200	4.190	4.200	4.130	4.240	2,396,000	10,061,270	4.1992	2.976	2.969	2.976	2.927	3.005	3,381,021	2.9758	0.24%
2016-09-20	0	4.190	4.190	4.200	4.120	4.230	2,267,000	9,475,470	4.1797	2.969	2.969	2.976	2.920	2.998	3,198,988	2.9620	-0.71%
2016-09-19	0	4.220	4.220	4.240	4.170	4.430	2,389,000	10,157,340	4.2517	2.991	2.991	3.005	2.955	3.139	3,371,144	3.0130	0.48%
2016-09-15	0	4.200	4.170	4.200	4.110	4.200	2,693,000	11,225,221	4.1683	2.976	2.955	2.976	2.913	2.976	3,800,121	2.9539	0.72%
2016-09-14	0	4.170	4.150	4.180	4.130	4.290	2,439,299	10,188,767	4.1769	2.955	2.941	2.962	2.927	3.040	3,442,121	2.9600	-0.24%
2016-09-13	0	4.180	4.180	4.200	4.110	4.300	3,541,000	14,865,270	4.1980	2.962	2.962	2.976	2.913	3.047	4,996,743	2.9750	0.00%
2016-09-12	0	4.180	4.140	4.200	4.090	4.230	2,472,000	10,314,110	4.1724	2.962	2.934	2.976	2.898	2.998	3,488,266	2.9568	-2.79%
2016-09-09	0	4.300	4.280	4.300	4.280	4.380	2,646,000	11,497,804	4.3454	3.047	3.033	3.047	3.033	3.104	3,733,799	3.0794	-2.27%
2016-09-08	0	4.400	4.390	4.400	4.370	4.440	2,304,000	10,141,710	4.4018	3.118	3.111	3.118	3.097	3.146	3,251,199	3.1194	-0.90%
2016-09-07	0	4.440	4.430	4.450	4.400	4.480	2,293,000	10,190,910	4.4444	3.146	3.139	3.154	3.118	3.175	3,235,677	3.1495	-0.22%
2016-09-06	0	4.450	4.460	4.470	4.400	4.470	2,293,000	10,203,600	4.4499	3.154	3.161	3.168	3.118	3.168	3,235,677	3.1535	0.00%
2016-09-05	0	4.450	4.450	4.470	4.440	4.500	2,276,000	10,174,440	4.4703	3.154	3.154	3.168	3.146	3.189	3,211,688	3.1679	1.14%
2016-09-02	0	4.400	4.390	4.400	4.340	4.440	2,437,000	10,663,425	4.3756	3.118	3.111	3.118	3.076	3.146	3,438,877	3.1008	-1.79%
2016-09-01	0	4.480	4.480	4.490	4.300	4.490	2,784,314	12,171,212	4.3714	3.175	3.175	3.182	3.047	3.182	3,928,975	3.0978	0.67%
2016-08-31	0	4.450	4.410	4.440	4.400	4.500	2,576,000	11,493,010	4.4616	3.154	3.125	3.146	3.118	3.189	3,635,021	3.1617	-0.89%
2016-08-30	0	4.490	4.480	4.490	4.480	4.590	2,235,000	10,060,680	4.5014	3.182	3.175	3.182	3.175	3.253	3,153,832	3.1900	-0.88%
2016-08-29	0	4.530	4.520	4.530	4.480	4.590	2,331,000	10,554,620	4.5279	3.210	3.203	3.210	3.175	3.253	3,289,299	3.2088	-1.52%
2016-08-26	0	4.600	4.590	4.600	4.470	4.600	2,259,000	10,272,910	4.5475	3.260	3.253	3.260	3.168	3.260	3,187,699	3.2227	0.00%
2016-08-25	0	4.600	4.560	4.600	4.510	4.600	4,413,000	20,071,400	4.5482	3.260	3.231	3.260	3.196	3.260	6,227,232	3.2232	0.00%
2016-08-24	0	4.600	4.540	4.600	4.450	4.640	4,680,000	21,223,680	4.5350	3.260	3.217	3.260	3.154	3.288	6,603,998	3.2138	0.00%
2016-08-23	0	4.600	4.550	4.600	4.400	4.740	4,621,000	21,182,760	4.5840	3.260	3.224	3.260	3.118	3.359	6,520,743	3.2485	-0.86%
2016-08-22	0	4.640	4.640	4.650	4.470	4.680	2,949,000	13,568,130	4.6009	3.288	3.288	3.295	3.168	3.317	4,161,366	3.2605	1.53%
2016-08-19	0	4.570	4.550	4.610	4.510	4.660	4,375,000	20,022,960	4.5767	3.239	3.224	3.267	3.196	3.302	6,173,609	3.2433	-0.87%
2016-08-18	0	4.610	4.590	4.640	4.560	4.660	4,333,000	20,099,600	4.6387	3.267	3.253	3.288	3.231	3.302	6,114,343	3.2873	0.22%
2016-08-17	0	4.600	4.600	4.610	4.550	4.620	4,514,000	20,673,170	4.5798	3.260	3.260	3.267	3.224	3.274	6,369,754	3.2455	0.66%
2016-08-16	0	4.570	4.550	4.580	4.480	4.650	4,377,000	20,043,720	4.5793	3.239	3.224	3.246	3.175	3.295	6,176,432	3.2452	-0.22%
2016-08-15	0	4.580	4.570	4.600	4.500	4.790	4,304,000	19,798,260	4.6000	3.246	3.239	3.260	3.189	3.394	6,073,421	3.2598	-1.29%
2016-08-12	0	4.640	4.610	4.650	4.610	4.690	4,315,000	20,044,190	4.6452	3.288	3.267	3.295	3.267	3.324	6,088,943	3.2919	0.65%
2016-08-11	0	4.610	4.610	4.630	4.580	4.660	4,341,000	20,046,500	4.6179	3.267	3.267	3.281	3.246	3.302	6,125,632	3.2726	-0.86%
2016-08-10	0	4.650	4.610	4.650	4.590	4.690	4,499,000	20,828,372	4.6296	3.295	3.267	3.295	3.253	3.324	6,348,587	3.2808	-1.06%
2016-08-09	0	4.700	4.650	4.700	4.610	4.700	1,313,000	6,143,360	4.6789	3.331	3.295	3.331	3.267	3.331	1,852,788	3.3157	0.21%
2016-08-08	0	4.690	4.670	4.690	4.610	4.730	4,186,000	19,643,890	4.6928	3.324	3.309	3.324	3.267	3.352	5,906,909	3.3256	0.21%
2016-08-05	0	4.680	4.660	4.680	4.630	4.750	4,443,000	20,726,970	4.6651	3.317	3.302	3.317	3.281	3.366	6,269,565	3.3060	2.18%
2016-08-04	0	4.580	4.560	4.600	4.510	4.620	4,257,900	19,399,425	4.5561	3.246	3.231	3.260	3.196	3.274	6,008,368	3.2287	1.33%
2016-08-03	0	4.520	4.500	4.560	4.500	4.630	4,494,000	20,521,180	4.5664	3.203	3.189	3.231	3.189	3.281	6,341,532	3.2360	-0.66%
2016-08-01	0	4.550	4.540	4.570	4.510	4.650	3,992,789	18,261,091	4.5735	3.224	3.217	3.239	3.196	3.295	5,634,267	3.2411	-0.22%
2016-07-29	0	4.560	4.510	4.560	4.480	4.650	4,053,000	18,468,210	4.5567	3.231	3.196	3.231	3.175	3.295	5,719,232	3.2291	-1.94%
2016-07-28	0	4.650	4.640	4.660	4.630	4.710	4,093,000	19,044,260	4.6529	3.295	3.288	3.302	3.281	3.338	5,775,676	3.2973	-0.21%
2016-07-27	0	4.660	4.660	4.670	4.600	4.950	4,316,243	20,309,608	4.7054	3.302	3.302	3.309	3.260	3.508	6,090,697	3.3345	-0.43%
2016-07-26	0	4.680	4.640	4.680	4.630	4.700	4,600,000	21,514,560	4.6771	3.317	3.288	3.317	3.281	3.331	6,491,109	3.3145	-0.21%
2016-07-25	0	4.690	4.650	4.690	4.600	4.710	6,633,000	31,019,930	4.6766	3.324	3.295	3.324	3.260	3.338	9,359,897	3.3141	0.64%
2016-07-22	0	4.660	4.650	4.670	4.630	4.740	6,351,000	29,961,590	4.7176	3.302	3.295	3.309	3.281	3.359	8,961,964	3.3432	-0.64%
2016-07-21	0	4.690	4.640	4.690	4.560	4.750	3,133,000	14,588,260	4.6563	3.324	3.288	3.324	3.231	3.366	4,421,010	3.2998	0.86%
2016-07-20	0	4.650	4.640	4.660	4.590	4.700	4,037,000	18,774,060	4.6505	3.295	3.288	3.302	3.253	3.331	5,696,654	3.2956	1.09%
2016-07-19	0	4.600	4.590	4.600	4.430	4.610	4,543,000	20,493,080	4.5109	3.260	3.253	3.260	3.139	3.267	6,410,676	3.1967	2.45%
2016-07-18	0	4.490	4.460	4.490	4.460	4.580	3,536,000	15,903,320	4.4975	3.182	3.161	3.182	3.161	3.246	4,989,688	3.1872	1.58%
2016-07-15	0	4.420	4.420	4.460	4.310	4.480	5,669,000	25,034,380	4.4160	3.132	3.132	3.161	3.054	3.175	7,999,587	3.1295	-0.23%
2016-07-14	0	4.430	4.380	4.430	4.350	4.490	4,695,090	20,852,615	4.4414	3.139	3.104	3.139	3.083	3.182	6,625,292	3.1474	1.37%
2016-07-13	0	4.370	4.350	4.390	4.280	4.430	3,865,000	16,825,165	4.3532	3.097	3.083	3.111	3.033	3.139	5,453,943	3.0850	0.92%
2016-07-12	0	4.330	4.330	4.350	4.280	4.440	1,420,000	6,182,590	4.3539	3.069	3.069	3.083	3.033	3.146	2,003,777	3.0855	-3.56%
2016-07-11	0	4.490	4.490	4.520	4.490	4.690	4,154,000	19,165,600	4.6138	3.182	3.182	3.203	3.182	3.324	5,861,754	3.2696	-3.02%
2016-07-08	0	4.630	4.550	4.630	4.470	4.670	3,461,000	15,753,800	4.5518	3.281	3.224	3.281	3.168	3.309	4,883,854	3.2257	1.98%
2016-07-07	0	4.540	4.530	4.600	4.430	4.640	2,084,000	9,444,290	4.5318	3.217	3.210	3.260	3.139	3.288	2,940,755	3.2115	0.89%
2016-07-06	0	4.500	4.490	4.530	4.470	4.600	2,279,000	10,320,100	4.5283	3.189	3.182	3.210	3.168	3.260	3,215,921	3.2091	-2.39%
2016-07-05	0	4.610	4.550	4.610	4.490	4.770	5,386,000	25,001,960	4.6420	3.267	3.224	3.267	3.182	3.380	7,600,242	3.2896	0.00%
2016-07-04	0	4.610	4.600	4.650	4.490	4.790	1,118,230	5,200,939	4.6510	3.267	3.260	3.295	3.182	3.394	1,577,946	3.2960	0.00%
2016-06-30	0	4.610	4.800	4.840	4.500	4.800	4,492,000	20,847,270	4.6410	3.267	3.402	3.430	3.189	3.402	6,338,709	3.2889	-3.96%
2016-06-29	0	4.800	4.720	4.800	4.200	4.800	5,779,000	26,122,120	4.5202	3.402	3.345	3.402	2.976	3.402	8,154,809	3.2033	10.60%
2016-06-28	0	4.340	4.280	4.390	4.070	4.500	3,125,000	13,297,540	4.2552	3.076	3.033	3.111	2.884	3.189	4,409,721	3.0155	3.58%
2016-06-27	0	4.190	4.090	4.190	4.030	4.190	3,999,000	16,403,050	4.1018	2.969	2.898	2.969	2.856	2.969	5,643,032	2.9068	2.70%
2016-06-24	0	4.080	4.060	4.080	3.950	4.100	643,000	2,584,300	4.0191	2.891	2.877	2.891	2.799	2.906	907,344	2.8482	-0.49%
2016-06-23	0	4.100	4.090	4.100	4.000	4.160	6,085,000	24,927,190	4.0965	2.906	2.898	2.906	2.835	2.948	8,586,609	2.9030	0.74%
2016-06-22	0	4.070	4.070	4.090	4.000	4.120	329,000	1,345,980	4.0911	2.884	2.884	2.898	2.835	2.920	464,255	2.8992	-0.49%
2016-06-21	0	4.090	4.080	4.100	4.060	4.190	4,037,000	16,813,030	4.1647	2.898	2.891	2.906	2.877	2.969	5,696,654	2.9514	-2.15%
2016-06-20	0	4.180	4.150	4.240	4.080	4.300	3,870,000	16,168,550	4.1779	2.962	2.941	3.005	2.891	3.047	5,460,998	2.9607	-1.65%
2016-06-17	0	4.250	4.190	4.250	4.100	4.290	5,104,000	21,327,020	4.1785	3.012	2.969	3.012	2.906	3.040	7,202,309	2.9611	3.91%
2016-06-16	0	4.090	4.080	4.100	4.000	4.170	5,002,723	20,580,228	4.1138	2.898	2.891	2.906	2.835	2.955	7,059,396	2.9153	2.25%
2016-06-15	0	4.000	3.990	4.000	3.950	4.050	5,162,000	20,616,330	3.9939	2.835	2.828	2.835	2.799	2.870	7,284,154	2.8303	1.27%
2016-06-14	0	3.950	3.950	3.960	3.720	3.980	5,263,000	20,516,250	3.8982	2.799	2.799	2.806	2.636	2.820	7,426,676	2.7625	4.77%
2016-06-13	0	3.770	3.770	3.780	3.630	3.900	4,085,000	15,560,200	3.8091	2.672	2.672	2.679	2.572	2.764	5,764,387	2.6994	-1.82%
2016-06-10	0	3.840	3.850	3.870	3.700	4.010	1,800,000	6,947,930	3.8600	2.721	2.728	2.743	2.622	2.842	2,539,999	2.7354	-4.24%
2016-06-08	0	4.010	4.010	4.020	4.000	4.060	2,296,000	9,256,170	4.0314	2.842	2.842	2.849	2.835	2.877	3,239,910	2.8569	-1.23%
2016-06-07	0	4.060	4.050	4.070	4.050	4.090	1,484,000	6,036,485	4.0677	2.877	2.870	2.884	2.870	2.898	2,094,088	2.8826	0.00%
2016-06-06	0	4.060	4.060	4.100	4.010	4.110	2,461,000	10,017,000	4.0703	2.877	2.877	2.906	2.842	2.913	3,472,743	2.8845	-0.98%
2016-06-03	0	4.100	4.080	4.100	4.070	4.120	2,586,000	10,590,375	4.0953	2.906	2.891	2.906	2.884	2.920	3,649,132	2.9022	0.00%
2016-06-02	0	4.100	4.070	4.100	4.020	4.140	2,676,941	10,955,041	4.0924	2.906	2.884	2.906	2.849	2.934	3,777,460	2.9001	0.24%
2016-06-01	0	4.090	4.070	4.090	4.050	4.100	2,548,874	10,417,480	4.0871	2.898	2.884	2.898	2.870	2.906	3,596,743	2.8964	0.99%
2016-05-31	0	4.050	4.010	4.040	4.020	4.170	5,292,000	21,684,320	4.0976	2.870	2.842	2.863	2.849	2.955	7,467,598	2.9038	-1.22%
2016-05-30	0	4.100	4.090	4.110	4.050	4.180	2,910,000	11,898,450	4.0888	2.906	2.898	2.913	2.870	2.962	4,106,332	2.8976	-0.49%
2016-05-27	0	4.120	4.110	4.120	4.060	4.200	2,737,000	11,258,300	4.1134	2.920	2.913	2.920	2.877	2.976	3,862,210	2.9150	-0.24%
2016-05-26	0	4.130	4.090	4.140	4.070	4.200	2,355,000	9,687,910	4.1138	2.927	2.898	2.934	2.884	2.976	3,323,166	2.9153	-0.24%
2016-05-25	0	4.140	4.120	4.140	4.050	4.150	2,434,000	9,966,610	4.0947	2.934	2.920	2.934	2.870	2.941	3,434,644	2.9018	2.48%
2016-05-24	0	4.040	4.000	4.040	4.000	4.100	2,844,000	11,487,280	4.0391	2.863	2.835	2.863	2.835	2.906	4,013,199	2.8624	-1.70%
2016-05-23	0	4.110	4.090	4.120	4.080	4.250	2,436,000	10,112,190	4.1511	2.913	2.898	2.920	2.891	3.012	3,437,466	2.9418	-0.96%
2016-05-20	0	4.150	4.150	4.200	4.040	4.310	2,533,000	10,506,760	4.1480	2.941	2.941	2.976	2.863	3.054	3,574,343	2.9395	-5.25%
2016-05-19	0	4.380	4.330	4.380	4.300	4.450	2,379,000	10,455,340	4.3948	3.104	3.069	3.104	3.047	3.154	3,357,032	3.1145	-0.90%
2016-05-18	0	4.420	4.410	4.420	4.290	4.550	3,075,000	13,562,280	4.4105	3.132	3.125	3.132	3.040	3.224	4,339,165	3.1256	1.84%
2016-05-17	0	4.340	4.290	4.380	3.950	4.750	6,166,000	26,220,350	4.2524	3.076	3.040	3.104	2.799	3.366	8,700,909	3.0135	-8.44%
2016-05-16	0	4.740	4.660	4.740	4.650	4.900	2,556,000	12,172,610	4.7624	3.359	3.302	3.359	3.295	3.472	3,606,799	3.3749	1.50%
2016-05-13	0	4.670	4.610	4.700	4.540	4.800	5,797,000	26,978,130	4.6538	3.309	3.267	3.331	3.217	3.402	8,180,209	3.2980	4.01%
2016-05-12	0	4.490	4.480	4.500	4.280	4.500	2,793,000	12,345,840	4.4203	3.182	3.175	3.189	3.033	3.189	3,941,232	3.1325	3.22%
2016-05-11	0	4.350	4.350	4.360	4.260	4.470	2,969,000	12,882,630	4.3390	3.083	3.083	3.090	3.019	3.168	4,189,588	3.0749	-0.23%
2016-05-10	0	4.360	4.310	4.360	4.200	4.690	6,095,000	27,457,440	4.5049	3.090	3.054	3.090	2.976	3.324	8,600,720	3.1925	-2.02%
2016-05-09	0	4.450	4.390	4.450	4.320	4.480	5,876,000	25,878,890	4.4042	3.154	3.111	3.154	3.061	3.175	8,291,687	3.1211	4.95%
2016-05-06	0	4.240	4.240	4.270	4.150	4.500	7,219,000	31,081,300	4.3055	3.005	3.005	3.026	2.941	3.189	10,186,808	3.0511	-3.85%
2016-05-05	0	4.410	4.410	4.450	4.250	4.500	5,751,000	25,107,260	4.3657	3.125	3.125	3.154	3.012	3.189	8,115,298	3.0938	-0.45%
2016-05-04	0	4.430	4.430	4.440	3.890	4.550	6,837,000	28,994,460	4.2408	3.139	3.139	3.146	2.757	3.224	9,647,764	3.0053	11.59%
2016-05-03	0	3.970	3.920	3.960	3.700	4.100	6,316,000	24,805,510	3.9274	2.813	2.778	2.806	2.622	2.906	8,912,575	2.7832	-1.49%
2016-04-29	0	4.030	4.020	4.040	3.960	4.200	7,443,000	30,299,950	4.0709	2.856	2.849	2.863	2.806	2.976	10,502,897	2.8849	-4.05%
2016-04-28	0	4.200	4.190	4.200	4.130	4.350	7,050,000	29,893,650	4.2402	2.976	2.969	2.976	2.927	3.083	9,948,331	3.0049	-1.41%
2016-04-27	0	4.260	4.250	4.280	4.150	4.460	5,935,000	25,309,610	4.2645	3.019	3.012	3.033	2.941	3.161	8,374,942	3.0221	0.95%
2016-04-26	0	4.220	4.220	4.230	4.140	4.290	6,114,000	25,656,730	4.1964	2.991	2.991	2.998	2.934	3.040	8,627,531	2.9738	-0.71%
2016-04-25	0	4.250	4.220	4.250	4.100	4.550	5,983,000	25,206,360	4.2130	3.012	2.991	3.012	2.906	3.224	8,442,675	2.9856	-2.07%
2016-04-22	0	4.340	4.320	4.340	4.180	4.370	5,872,000	25,203,875	4.2922	3.076	3.061	3.076	2.962	3.097	8,286,042	3.0417	0.93%
2016-04-21	0	4.300	4.290	4.300	4.170	4.520	5,859,000	25,237,790	4.3075	3.047	3.040	3.047	2.955	3.203	8,267,698	3.0526	0.23%
2016-04-20	0	4.290	4.230	4.300	4.120	4.300	7,306,000	30,811,840	4.2173	3.040	2.998	3.047	2.920	3.047	10,309,575	2.9887	0.70%
2016-04-19	0	4.260	4.210	4.270	4.100	4.260	6,779,000	28,493,740	4.2032	3.019	2.983	3.026	2.906	3.019	9,565,920	2.9787	2.65%
2016-04-18	0	4.150	4.140	4.150	3.900	4.350	7,975,248	33,379,211	4.1854	2.941	2.934	2.941	2.764	3.083	11,253,958	2.9660	6.41%
2016-04-15	0	3.900	3.910	3.940	3.330	4.150	9,822,000	36,654,160	3.7318	2.764	2.771	2.792	2.360	2.941	13,859,930	2.6446	12.72%
2016-04-14	0	3.460	3.430	3.460	3.400	3.720	7,790,000	27,851,770	3.5753	2.452	2.431	2.452	2.409	2.636	10,992,553	2.5337	-0.86%
2016-04-13	0	3.490	3.430	3.490	3.120	3.520	7,650,000	25,638,230	3.3514	2.473	2.431	2.473	2.211	2.494	10,794,997	2.3750	8.39%
2016-04-12	0	3.220	3.190	3.240	3.050	3.280	7,640,000	24,298,570	3.1804	2.282	2.261	2.296	2.161	2.324	10,780,886	2.2539	-1.53%
2016-04-11	0	3.270	3.210	3.220	2.920	3.340	8,954,000	27,170,790	3.0345	2.317	2.275	2.282	2.069	2.367	12,635,085	2.1504	7.21%
2016-04-08	0	3.050	3.050	3.070	2.830	3.230	9,498,000	28,868,550	3.0394	2.161	2.161	2.176	2.006	2.289	13,402,730	2.1539	-3.79%
2016-04-07	0	3.170	3.130	3.170	3.050	3.200	617,000	1,929,810	3.1277	2.246	2.218	2.246	2.161	2.268	870,655	2.2165	2.92%
2016-04-06	0	3.080	3.030	3.080	2.960	3.210	2,016,000	6,201,910	3.0763	2.183	2.147	2.183	2.098	2.275	2,844,799	2.1801	-3.45%
2016-04-05	0	3.190	3.120	3.180	2.800	3.300	19,401,000	59,378,150	3.0606	2.261	2.211	2.254	1.984	2.339	27,376,959	2.1689	-1.54%
2016-04-01	0	3.240	3.240	3.290	3.110	3.460	4,900,000	16,262,580	3.3189	2.296	2.296	2.331	2.204	2.452	6,914,443	2.3520	-3.86%
2016-03-31	0	3.370	3.370	3.390	3.260	3.850	23,194,000	81,810,600	3.5272	2.388	2.388	2.402	2.310	2.728	32,729,302	2.4996	4.66%
2016-03-30	0	3.220	3.220	3.230	3.010	3.300	14,437,000	44,802,210	3.1033	2.282	2.282	2.289	2.133	2.339	20,372,206	2.1992	8.05%
2016-03-29	0	2.980	2.970	3.000	2.970	3.110	21,139,000	64,003,800	3.0278	2.112	2.105	2.126	2.105	2.204	29,829,470	2.1457	-3.87%
2016-03-24	0	3.100	3.080	3.110	3.030	3.170	15,873,000	49,102,230	3.0934	2.197	2.183	2.204	2.147	2.246	22,398,561	2.1922	1.97%
2016-03-23	0	3.040	3.040	3.070	2.930	3.170	16,770,000	51,596,930	3.0767	2.154	2.154	2.176	2.076	2.246	23,664,327	2.1804	1.00%
2016-03-22	0	3.010	3.000	3.020	2.900	3.200	10,762,000	32,820,200	3.0496	2.133	2.126	2.140	2.055	2.268	15,186,374	2.1612	1.01%
2016-03-21	0	2.980	2.950	2.980	2.580	3.000	5,309,000	14,580,720	2.7464	2.112	2.091	2.112	1.828	2.126	7,491,587	1.9463	9.16%
2016-03-18	0	2.730	2.710	2.740	2.510	2.800	2,102,000	5,616,420	2.6719	1.935	1.920	1.942	1.779	1.984	2,966,155	1.8935	10.98%
2016-03-17	0	2.460	2.460	2.480	2.440	2.520	5,901,000	14,563,740	2.4680	1.743	1.743	1.757	1.729	1.786	8,326,964	1.7490	-1.20%
2016-03-16	0	2.490	2.480	2.500	2.400	2.540	6,222,000	15,335,840	2.4648	1.765	1.757	1.772	1.701	1.800	8,779,931	1.7467	-0.40%
2016-03-15	0	2.500	2.490	2.510	2.460	2.590	4,393,000	11,085,280	2.5234	1.772	1.765	1.779	1.743	1.835	6,199,009	1.7882	-0.79%
2016-03-14	0	2.520	2.510	2.530	2.480	2.590	5,129,000	12,930,210	2.5210	1.786	1.779	1.793	1.757	1.835	7,237,587	1.7865	-0.79%
2016-03-11	0	2.540	2.530	2.540	2.400	2.680	5,287,000	13,394,770	2.5335	1.800	1.793	1.800	1.701	1.899	7,460,542	1.7954	-1.55%
2016-03-10	0	2.580	2.570	2.600	2.570	2.680	231,000	605,390	2.6207	1.828	1.821	1.843	1.821	1.899	325,967	1.8572	0.39%
2016-03-09	0	2.570	2.570	2.590	2.550	2.580	18,000	46,300	2.5722	1.821	1.821	1.835	1.807	1.828	25,400	1.8228	0.00%
2016-03-08	0	2.570	2.570	2.600	2.570	2.580	118,000	303,310	2.5704	1.821	1.821	1.843	1.821	1.828	166,511	1.8216	-1.15%
2016-03-07	0	2.600	2.570	2.620	2.550	2.660	468,000	1,232,300	2.6331	1.843	1.821	1.857	1.807	1.885	660,400	1.8660	1.56%
2016-03-04	0	2.560	2.560	2.580	2.510	2.600	3,955,000	10,129,230	2.5611	1.814	1.814	1.828	1.779	1.843	5,580,943	1.8150	0.39%
2016-03-03	0	2.550	2.540	2.570	2.460	2.580	5,843,000	14,725,220	2.5201	1.807	1.800	1.821	1.743	1.828	8,245,120	1.7859	0.00%
2016-03-02	0	2.550	2.550	2.560	2.510	2.610	2,489,154	6,340,233	2.5471	1.807	1.807	1.814	1.779	1.850	3,512,472	1.8051	-1.54%
2016-03-01	0	2.590	2.580	2.600	2.460	2.680	8,674,000	21,810,910	2.5145	1.835	1.828	1.843	1.743	1.899	12,239,974	1.7819	2.78%
2016-02-29	0	2.520	2.510	2.520	2.510	2.590	95,000	240,230	2.5287	1.786	1.779	1.786	1.779	1.835	134,056	1.7920	-2.70%
2016-02-26	0	2.590	2.530	2.590	2.580	2.640	16,000	41,540	2.5963	1.835	1.793	1.835	1.828	1.871	22,578	1.8399	1.57%
2016-02-25	0	2.550	2.540	2.550	2.520	2.650	330,000	843,140	2.5550	1.807	1.800	1.807	1.786	1.878	465,667	1.8106	0.39%
2016-02-24	0	2.540	2.520	2.540	2.460	2.560	273,000	686,280	2.5138	1.800	1.786	1.800	1.743	1.814	385,233	1.7815	-0.39%
2016-02-23	0	2.550	2.530	2.560	2.520	2.650	575,000	1,464,650	2.5472	1.807	1.793	1.814	1.786	1.878	811,389	1.8051	-2.67%
2016-02-22	0	2.620	2.550	2.620	2.510	2.680	450,000	1,157,030	2.5712	1.857	1.807	1.857	1.779	1.899	635,000	1.8221	2.34%
2016-02-19	0	2.560	2.550	2.560	2.510	2.640	159,000	406,210	2.5548	1.814	1.807	1.814	1.779	1.871	224,367	1.8105	-0.39%
2016-02-18	0	2.570	2.530	2.560	2.450	2.590	1,406,000	3,514,090	2.4994	1.821	1.793	1.814	1.736	1.835	1,984,022	1.7712	2.80%
2016-02-17	0	2.500	2.500	2.510	2.500	2.600	696,000	1,761,270	2.5306	1.772	1.772	1.779	1.772	1.843	982,133	1.7933	-4.21%
2016-02-16	0	2.610	2.590	2.610	2.560	2.640	2,310,000	5,967,580	2.5834	1.850	1.835	1.850	1.814	1.871	3,259,666	1.8307	2.35%
2016-02-15	0	2.550	2.550	2.560	2.430	2.610	2,149,000	5,343,910	2.4867	1.807	1.807	1.814	1.722	1.850	3,032,477	1.7622	0.79%
2016-02-12	0	2.530	2.520	2.530	2.160	2.610	4,744,000	11,643,710	2.4544	1.793	1.786	1.793	1.531	1.850	6,694,309	1.7393	0.40%
2016-02-11	0	2.520	2.520	2.550	2.500	2.570	1,215,000	3,071,650	2.5281	1.786	1.786	1.807	1.772	1.821	1,714,500	1.7916	-6.67%
2016-02-05	0	2.700	2.670	2.690	2.640	2.880	7,729,000	21,339,340	2.7609	1.913	1.892	1.906	1.871	2.041	10,906,475	1.9566	0.00%
2016-02-04	0	2.700	2.690	2.700	2.480	2.740	9,304,000	24,468,990	2.6299	1.913	1.906	1.913	1.757	1.942	13,128,974	1.8637	9.31%
2016-02-03	0	2.470	2.450	2.470	2.410	2.580	5,163,000	13,050,270	2.5277	1.750	1.736	1.750	1.708	1.828	7,285,565	1.7913	1.23%
2016-02-02	0	2.440	2.430	2.460	2.400	2.550	1,339,000	3,287,630	2.4553	1.729	1.722	1.743	1.701	1.807	1,889,477	1.7400	1.24%
2016-02-01	0	2.410	2.400	2.410	2.400	2.420	916,000	2,202,410	2.4044	1.708	1.701	1.708	1.701	1.715	1,292,577	1.7039	0.00%
2016-01-29	0	2.410	2.400	2.410	2.400	2.450	1,025,000	2,476,450	2.4160	1.708	1.701	1.708	1.701	1.736	1,446,388	1.7122	0.00%
2016-01-28	0	2.410	2.400	2.410	2.400	2.450	5,125,000	12,317,230	2.4034	1.708	1.701	1.708	1.701	1.736	7,231,942	1.7032	-0.41%
2016-01-27	0	2.420	2.420	2.430	2.410	2.620	3,125,000	7,779,840	2.4895	1.715	1.715	1.722	1.708	1.857	4,409,721	1.7642	0.83%
2016-01-26	0	2.400	2.400	2.410	2.400	2.420	18,447,000	44,290,740	2.4010	1.701	1.701	1.708	1.701	1.715	26,030,760	1.7015	-0.41%
2016-01-25	0	2.410	2.410	2.420	2.400	2.440	2,445,000	5,906,500	2.4157	1.708	1.708	1.715	1.701	1.729	3,450,166	1.7119	0.00%
2016-01-22	0	2.410	2.410	2.420	2.400	2.470	5,514,000	13,319,890	2.4156	1.708	1.708	1.715	1.701	1.750	7,780,865	1.7119	0.42%
2016-01-21	0	2.400	2.400	2.410	2.400	2.590	7,601,500	18,722,300	2.4630	1.701	1.701	1.708	1.701	1.835	10,726,558	1.7454	-3.61%
2016-01-20	0	2.490	2.470	2.490	2.450	2.750	15,828,000	41,282,870	2.6082	1.765	1.750	1.765	1.736	1.949	22,335,061	1.8483	-2.73%
2016-01-19	0	2.560	2.560	2.570	2.400	2.790	27,864,000	72,718,060	2.6097	1.814	1.814	1.821	1.701	1.977	39,319,189	1.8494	5.79%
2016-01-18	0	2.420	2.410	2.420	2.400	2.450	5,189,000	12,511,760	2.4112	1.715	1.708	1.715	1.701	1.736	7,322,254	1.7087	-0.41%
2016-01-15	0	2.430	2.420	2.430	2.400	2.720	44,139,000	111,363,610	2.5230	1.722	1.715	1.722	1.701	1.928	62,285,016	1.7880

Recommend Webb-site to a friend