Sinosoft Technology Group Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01297	2013-07-09	2024-02-21	2024-03-05	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2024-03-04	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.325	-	-	-	-	0	-	0.00%
2024-02-21	0	0.325	0.325	0.330	0.325	0.325	24,234,400	7,876,170	0.3250	0.325	0.325	0.330	0.325	0.325	24,234,400	0.3250	0.00%
2024-02-20	0	0.325	0.325	0.330	0.325	0.330	39,936,000	12,982,086	0.3251	0.325	0.325	0.330	0.325	0.330	39,936,000	0.3251	3.17%
2024-02-19	0	0.315	0.315	0.320	0.275	0.315	15,468,800	4,679,976	0.3025	0.315	0.315	0.320	0.275	0.315	15,468,800	0.3025	14.55%
2024-02-16	0	0.275	0.270	0.275	0.265	0.280	4,335,000	1,176,320	0.2714	0.275	0.270	0.275	0.265	0.280	4,335,000	0.2714	0.00%
2024-02-15	0	0.275	0.270	0.275	0.270	0.275	494,000	135,515	0.2743	0.275	0.270	0.275	0.270	0.275	494,000	0.2743	-1.79%
2024-02-14	0	0.280	0.275	0.280	0.270	0.280	274,000	76,280	0.2784	0.280	0.275	0.280	0.270	0.280	274,000	0.2784	1.82%
2024-02-09	0	0.275	0.275	0.280	0.270	0.275	377,400	103,264	0.2736	0.275	0.275	0.280	0.270	0.275	377,400	0.2736	-1.79%
2024-02-08	0	0.280	0.275	0.280	0.275	0.280	836,000	233,545	0.2794	0.280	0.275	0.280	0.275	0.280	836,000	0.2794	1.82%
2024-02-07	0	0.275	0.275	0.280	0.275	0.280	433,000	120,515	0.2783	0.275	0.275	0.280	0.275	0.280	433,000	0.2783	-1.79%
2024-02-06	0	0.280	0.275	0.280	0.270	0.280	1,456,000	403,120	0.2769	0.280	0.275	0.280	0.270	0.280	1,456,000	0.2769	3.70%
2024-02-05	0	0.270	0.265	0.270	0.265	0.280	3,189,000	865,015	0.2712	0.270	0.265	0.270	0.265	0.280	3,189,000	0.2712	-3.57%
2024-02-02	0	0.280	0.275	0.280	0.275	0.285	2,953,600	828,760	0.2806	0.280	0.275	0.280	0.275	0.285	2,953,600	0.2806	-1.75%
2024-02-01	0	0.285	0.285	0.290	0.285	0.290	6,106,000	1,757,865	0.2879	0.285	0.285	0.290	0.285	0.290	6,106,000	0.2879	-1.72%
2024-01-31	0	0.290	0.290	0.295	0.285	0.290	2,398,000	694,370	0.2896	0.290	0.290	0.295	0.285	0.290	2,398,000	0.2896	0.00%
2024-01-30	0	0.290	0.285	0.290	0.285	0.290	987,000	285,900	0.2897	0.290	0.285	0.290	0.285	0.290	987,000	0.2897	0.00%
2024-01-29	0	0.290	0.290	0.295	0.285	0.290	1,920,000	554,295	0.2887	0.290	0.290	0.295	0.285	0.290	1,920,000	0.2887	1.75%
2024-01-26	0	0.285	0.285	0.290	0.280	0.290	1,997,000	567,985	0.2844	0.285	0.285	0.290	0.280	0.290	1,997,000	0.2844	0.00%
2024-01-25	0	0.285	0.280	0.285	0.280	0.285	895,000	253,225	0.2829	0.285	0.280	0.285	0.280	0.285	895,000	0.2829	1.79%
2024-01-24	0	0.280	0.280	0.285	0.280	0.285	905,000	253,595	0.2802	0.280	0.280	0.285	0.280	0.285	905,000	0.2802	-1.75%
2024-01-23	0	0.285	0.280	0.285	0.280	0.285	769,000	215,445	0.2802	0.285	0.280	0.285	0.280	0.285	769,000	0.2802	0.00%
2024-01-22	0	0.285	0.280	0.285	0.275	0.285	2,628,000	737,180	0.2805	0.285	0.280	0.285	0.275	0.285	2,628,000	0.2805	0.00%
2024-01-19	0	0.285	0.285	0.290	0.280	0.290	889,000	250,875	0.2822	0.285	0.285	0.290	0.280	0.290	889,000	0.2822	1.79%
2024-01-18	0	0.280	0.275	0.280	0.275	0.280	1,949,000	544,805	0.2795	0.280	0.275	0.280	0.275	0.280	1,949,000	0.2795	1.82%
2024-01-17	0	0.275	0.275	0.280	0.270	0.280	3,425,000	942,460	0.2752	0.275	0.275	0.280	0.270	0.280	3,425,000	0.2752	-1.79%
2024-01-16	0	0.280	0.275	0.280	0.275	0.280	1,800,000	497,600	0.2764	0.280	0.275	0.280	0.275	0.280	1,800,000	0.2764	0.00%
2024-01-15	0	0.280	0.275	0.280	0.275	0.280	1,010,000	279,675	0.2769	0.280	0.275	0.280	0.275	0.280	1,010,000	0.2769	1.82%
2024-01-12	0	0.275	0.275	0.280	0.275	0.280	546,000	150,205	0.2751	0.275	0.275	0.280	0.275	0.280	546,000	0.2751	-1.79%
2024-01-11	0	0.280	0.275	0.280	0.275	0.280	847,000	233,500	0.2757	0.280	0.275	0.280	0.275	0.280	847,000	0.2757	1.82%
2024-01-10	0	0.275	0.270	0.275	0.270	0.275	577,800	158,555	0.2744	0.275	0.270	0.275	0.270	0.275	577,800	0.2744	0.00%
2024-01-09	0	0.275	0.270	0.275	0.270	0.275	675,000	184,360	0.2731	0.275	0.270	0.275	0.270	0.275	675,000	0.2731	0.00%
2024-01-08	0	0.275	0.270	0.275	0.270	0.275	1,444,800	397,303	0.2750	0.275	0.270	0.275	0.270	0.275	1,444,800	0.2750	0.00%
2024-01-05	0	0.275	0.275	0.280	0.275	0.280	1,593,000	438,150	0.2750	0.275	0.275	0.280	0.275	0.280	1,593,000	0.2750	0.00%
2024-01-04	0	0.275	0.275	0.280	0.270	0.280	2,318,000	637,475	0.2750	0.275	0.275	0.280	0.270	0.280	2,318,000	0.2750	0.00%
2024-01-03	0	0.275	0.275	0.280	0.275	0.280	1,573,000	432,650	0.2750	0.275	0.275	0.280	0.275	0.280	1,573,000	0.2750	0.00%
2024-01-02	0	0.275	0.275	0.280	0.275	0.280	3,747,000	1,030,495	0.2750	0.275	0.275	0.280	0.275	0.280	3,747,000	0.2750	-1.79%
2023-12-29	0	0.280	0.275	0.280	0.275	0.280	457,000	127,785	0.2796	0.280	0.275	0.280	0.275	0.280	457,000	0.2796	1.82%
2023-12-28	0	0.275	0.275	0.280	0.270	0.280	1,908,000	521,370	0.2733	0.275	0.275	0.280	0.270	0.280	1,908,000	0.2733	0.00%
2023-12-27	0	0.275	0.270	0.275	0.270	0.280	1,225,000	334,295	0.2729	0.275	0.270	0.275	0.270	0.280	1,225,000	0.2729	0.00%
2023-12-22	0	0.275	0.275	0.280	0.275	0.280	1,662,001	459,180	0.2763	0.275	0.275	0.280	0.275	0.280	1,662,001	0.2763	-1.79%
2023-12-21	0	0.280	0.275	0.280	0.270	0.280	3,724,000	1,015,080	0.2726	0.280	0.275	0.280	0.270	0.280	3,724,000	0.2726	1.82%
2023-12-20	0	0.275	0.270	0.275	0.270	0.275	2,693,000	737,670	0.2739	0.275	0.270	0.275	0.270	0.275	2,693,000	0.2739	-1.79%
2023-12-19	0	0.280	0.275	0.280	0.265	0.290	5,437,000	1,500,980	0.2761	0.280	0.275	0.280	0.265	0.290	5,437,000	0.2761	-1.75%
2023-12-18	0	0.285	0.285	0.290	0.285	0.300	4,659,000	1,352,145	0.2902	0.285	0.285	0.290	0.285	0.300	4,659,000	0.2902	-3.39%
2023-12-15	0	0.295	0.295	0.300	0.290	0.310	23,170,200	6,902,225	0.2979	0.295	0.295	0.300	0.290	0.310	23,170,200	0.2979	15.69%
2023-12-14	1	-	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2023-12-08	0	0.255	0.255	0.270	0.250	0.270	1,231,000	320,030	0.2600	0.255	0.255	0.270	0.250	0.270	1,231,000	0.2600	2.00%
2023-12-07	0	0.250	0.255	0.270	0.250	0.270	1,577,000	410,820	0.2605	0.250	0.255	0.270	0.250	0.270	1,577,000	0.2605	-1.96%
2023-12-06	0	0.255	0.260	0.265	0.250	0.265	988,600	252,507	0.2554	0.255	0.260	0.265	0.250	0.265	988,600	0.2554	0.00%
2023-12-05	0	0.255	0.250	0.255	0.242	0.255	468,400	116,507	0.2487	0.255	0.250	0.255	0.242	0.255	468,400	0.2487	2.00%
2023-12-04	0	0.250	0.241	0.250	0.244	0.260	571,000	143,913	0.2520	0.250	0.241	0.250	0.244	0.260	571,000	0.2520	0.00%
2023-12-01	0	0.250	0.250	0.255	0.250	0.255	269,000	67,845	0.2522	0.250	0.250	0.255	0.250	0.255	269,000	0.2522	0.00%
2023-11-30	0	0.250	0.250	0.260	0.250	0.265	550,000	138,945	0.2526	0.250	0.250	0.260	0.250	0.265	550,000	0.2526	0.00%
2023-11-29	0	0.250	0.250	0.260	0.250	0.270	1,016,000	257,670	0.2536	0.250	0.250	0.260	0.250	0.270	1,016,000	0.2536	0.00%
2023-11-28	0	0.250	0.240	0.255	0.241	0.280	754,000	190,255	0.2523	0.250	0.240	0.255	0.241	0.280	754,000	0.2523	0.00%
2023-11-27	0	0.250	0.240	0.250	0.241	0.255	254,000	63,152	0.2486	0.250	0.240	0.250	0.241	0.255	254,000	0.2486	0.00%
2023-11-24	0	0.250	0.250	0.255	0.250	0.260	192,000	48,530	0.2528	0.250	0.250	0.255	0.250	0.260	192,000	0.2528	0.00%
2023-11-23	0	0.250	0.250	0.255	0.250	0.290	731,000	190,030	0.2600	0.250	0.250	0.255	0.250	0.290	731,000	0.2600	0.00%
2023-11-22	0	0.250	0.250	0.260	0.250	0.260	82,000	20,720	0.2527	0.250	0.250	0.260	0.250	0.260	82,000	0.2527	0.00%
2023-11-21	0	0.250	0.250	0.255	0.250	0.280	127,000	32,320	0.2545	0.250	0.250	0.255	0.250	0.280	127,000	0.2545	0.00%
2023-11-20	0	0.250	0.250	0.255	0.248	0.260	617,000	156,150	0.2531	0.250	0.250	0.255	0.248	0.260	617,000	0.2531	0.81%
2023-11-17	0	0.248	0.248	0.250	0.245	0.255	448,000	111,617	0.2491	0.248	0.248	0.250	0.245	0.255	448,000	0.2491	-2.75%
2023-11-16	0	0.255	0.250	0.255	0.250	0.260	70,000	17,540	0.2506	0.255	0.250	0.255	0.250	0.260	70,000	0.2506	2.00%
2023-11-15	0	0.250	0.250	0.260	0.250	0.270	276,000	70,505	0.2555	0.250	0.250	0.260	0.250	0.270	276,000	0.2555	0.00%
2023-11-14	0	0.250	0.250	0.260	0.250	0.260	153,800	39,352	0.2559	0.250	0.250	0.260	0.250	0.260	153,800	0.2559	-3.85%
2023-11-13	0	0.260	0.250	0.270	0.250	0.265	558,000	142,525	0.2554	0.260	0.250	0.270	0.250	0.265	558,000	0.2554	4.00%
2023-11-10	0	0.250	0.250	0.260	0.250	0.260	9,011,000	2,341,705	0.2599	0.250	0.250	0.260	0.250	0.260	9,011,000	0.2599	-3.85%
2023-11-09	0	0.260	0.255	0.265	0.250	0.270	594,000	153,475	0.2584	0.260	0.255	0.265	0.250	0.270	594,000	0.2584	4.00%
2023-11-08	0	0.250	0.250	0.275	0.250	0.260	137,000	34,820	0.2542	0.250	0.250	0.275	0.250	0.260	137,000	0.2542	-1.96%
2023-11-07	0	0.255	0.255	0.290	0.255	0.295	41,000	10,495	0.2560	0.255	0.255	0.290	0.255	0.295	41,000	0.2560	-5.56%
2023-11-06	0	0.270	0.260	0.270	0.250	0.275	781,000	208,545	0.2670	0.270	0.260	0.270	0.250	0.275	781,000	0.2670	8.00%
2023-11-03	0	0.250	0.250	0.270	0.247	0.280	548,000	139,349	0.2543	0.250	0.250	0.270	0.247	0.280	548,000	0.2543	0.00%
2023-11-02	0	0.250	0.247	0.250	0.241	0.265	7,000	1,759	0.2513	0.250	0.247	0.250	0.241	0.265	7,000	0.2513	4.17%
2023-11-01	0	0.240	0.238	0.240	0.235	0.265	49,000	11,740	0.2396	0.240	0.238	0.240	0.235	0.265	49,000	0.2396	-2.83%
2023-10-31	0	0.247	0.247	0.250	0.247	0.265	461,000	114,794	0.2490	0.247	0.247	0.250	0.247	0.265	461,000	0.2490	-1.20%
2023-10-30	0	0.250	0.239	0.260	0.244	0.250	377,000	93,877	0.2490	0.250	0.239	0.260	0.244	0.250	377,000	0.2490	1.21%
2023-10-27	0	0.247	0.242	0.247	0.231	0.249	393,400	96,411	0.2451	0.247	0.242	0.247	0.231	0.249	393,400	0.2451	2.07%
2023-10-26	0	0.242	0.242	0.250	0.238	0.247	222,000	53,328	0.2402	0.242	0.242	0.250	0.238	0.247	222,000	0.2402	1.68%
2023-10-25	0	0.238	0.238	0.240	0.235	0.248	1,312,000	320,719	0.2445	0.238	0.238	0.240	0.235	0.248	1,312,000	0.2445	-4.42%
2023-10-24	0	0.249	0.242	0.249	0.240	0.270	1,370,000	338,424	0.2470	0.249	0.242	0.249	0.240	0.270	1,370,000	0.2470	-7.78%
2023-10-20	0	0.270	0.250	0.270	0.260	0.270	47,000	12,400	0.2638	0.270	0.250	0.270	0.260	0.270	47,000	0.2638	3.85%
2023-10-19	0	0.260	0.255	0.260	0.260	0.285	210,000	55,445	0.2640	0.260	0.255	0.260	0.260	0.285	210,000	0.2640	-3.70%
2023-10-18	0	0.270	0.270	0.280	0.270	0.300	120,000	32,435	0.2703	0.270	0.270	0.280	0.270	0.300	120,000	0.2703	0.00%
2023-10-17	0	0.270	0.265	0.270	0.265	0.270	30,000	8,065	0.2688	0.270	0.265	0.270	0.265	0.270	30,000	0.2688	0.00%
2023-10-16	0	0.270	0.265	0.275	0.270	0.275	310,000	84,610	0.2729	0.270	0.265	0.275	0.270	0.275	310,000	0.2729	-3.57%
2023-10-13	0	0.280	0.270	0.280	0.280	0.280	34,000	9,520	0.2800	0.280	0.270	0.280	0.280	0.280	34,000	0.2800	0.00%
2023-10-12	0	0.280	0.275	0.280	0.265	0.280	155,000	42,110	0.2717	0.280	0.275	0.280	0.265	0.280	155,000	0.2717	3.70%
2023-10-11	0	0.270	0.265	0.270	0.265	0.285	1,784,000	495,070	0.2775	0.270	0.265	0.270	0.265	0.285	1,784,000	0.2775	-3.57%
2023-10-10	0	0.280	0.280	0.290	0.280	0.305	830,000	242,590	0.2923	0.280	0.280	0.290	0.280	0.305	830,000	0.2923	-3.45%
2023-10-09	0	0.290	0.285	0.300	0.290	0.305	427,000	123,875	0.2901	0.290	0.285	0.300	0.290	0.305	427,000	0.2901	-3.33%
2023-10-06	0	0.300	0.290	0.300	0.300	0.305	184,000	55,280	0.3004	0.300	0.290	0.300	0.300	0.305	184,000	0.3004	0.00%
2023-10-05	0	0.300	0.290	0.305	0.300	0.300	96,000	28,800	0.3000	0.300	0.290	0.305	0.300	0.300	96,000	0.3000	0.00%
2023-10-04	0	0.300	0.290	0.300	0.295	0.305	194,000	57,955	0.2987	0.300	0.290	0.300	0.295	0.305	194,000	0.2987	0.00%
2023-10-03	0	0.300	0.300	0.305	0.290	0.305	1,475,000	439,230	0.2978	0.300	0.300	0.305	0.290	0.305	1,475,000	0.2978	-6.25%
2023-09-29	0	0.320	0.300	0.320	0.300	0.320	430,000	134,040	0.3117	0.320	0.300	0.320	0.300	0.320	430,000	0.3117	3.23%
2023-09-28	0	0.310	0.300	0.310	0.300	0.320	846,000	259,745	0.3070	0.310	0.300	0.310	0.300	0.320	846,000	0.3070	0.00%
2023-09-27	0	0.310	0.310	0.315	0.305	0.320	290,200	89,800	0.3094	0.310	0.310	0.315	0.305	0.320	290,200	0.3094	0.00%
2023-09-26	0	0.310	0.305	0.310	0.315	0.320	22,000	7,005	0.3184	0.310	0.305	0.310	0.315	0.320	22,000	0.3184	0.00%
2023-09-25	0	0.310	0.310	0.320	0.305	0.325	979,000	303,900	0.3104	0.310	0.310	0.320	0.305	0.325	979,000	0.3104	-3.12%
2023-09-22	0	0.320	0.315	0.325	0.305	0.325	439,000	138,975	0.3166	0.320	0.315	0.325	0.305	0.325	439,000	0.3166	4.92%
2023-09-21	0	0.305	0.305	0.315	0.305	0.325	1,206,000	373,545	0.3097	0.305	0.305	0.315	0.305	0.325	1,206,000	0.3097	0.00%
2023-09-20	0	0.305	0.305	0.315	0.295	0.325	2,947,600	923,199	0.3132	0.305	0.305	0.315	0.295	0.325	2,947,600	0.3132	1.67%
2023-09-19	0	0.300	0.295	0.305	0.295	0.300	1,137,000	340,290	0.2993	0.300	0.295	0.305	0.295	0.300	1,137,000	0.2993	0.00%
2023-09-18	0	0.300	0.295	0.300	0.295	0.310	648,000	195,720	0.3020	0.300	0.295	0.300	0.295	0.310	648,000	0.3020	-1.64%
2023-09-15	0	0.305	0.300	0.310	0.300	0.315	431,200	131,506	0.3050	0.305	0.300	0.310	0.300	0.315	431,200	0.3050	0.00%
2023-09-14	0	0.305	0.300	0.305	0.300	0.305	375,000	114,355	0.3049	0.305	0.300	0.305	0.300	0.305	375,000	0.3049	0.00%
2023-09-13	0	0.305	0.305	0.310	0.290	0.305	186,000	55,770	0.2998	0.305	0.305	0.310	0.290	0.305	186,000	0.2998	0.00%
2023-09-12	0	0.305	0.305	0.310	0.290	0.310	242,000	73,165	0.3023	0.305	0.305	0.310	0.290	0.310	242,000	0.3023	-3.17%
2023-09-11	0	0.315	0.300	0.315	0.300	0.315	110,000	33,575	0.3052	0.315	0.300	0.315	0.300	0.315	110,000	0.3052	3.28%
2023-09-07	0	0.305	0.305	0.310	0.305	0.315	102,000	31,385	0.3077	0.305	0.305	0.310	0.305	0.315	102,000	0.3077	-1.61%
2023-09-06	0	0.310	0.305	0.315	0.300	0.345	1,132,000	355,790	0.3143	0.310	0.305	0.315	0.300	0.345	1,132,000	0.3143	1.64%
2023-09-05	0	0.305	0.305	0.320	0.305	0.315	257,400	79,109	0.3073	0.305	0.305	0.320	0.305	0.315	257,400	0.3073	-3.17%
2023-09-04	0	0.315	0.305	0.315	0.305	0.315	145,000	45,720	0.3153	0.315	0.305	0.315	0.305	0.315	145,000	0.3153	5.00%
2023-08-31	0	0.300	0.300	0.315	0.295	0.315	644,000	193,710	0.3008	0.300	0.300	0.315	0.295	0.315	644,000	0.3008	-3.23%
2023-08-30	0	0.310	0.300	0.310	0.300	0.310	315,000	94,650	0.3005	0.310	0.300	0.310	0.300	0.310	315,000	0.3005	-1.59%
2023-08-29	0	0.315	0.305	0.315	0.285	0.330	487,000	148,095	0.3041	0.315	0.305	0.315	0.285	0.330	487,000	0.3041	3.28%
2023-08-28	0	0.305	0.295	0.305	0.290	0.305	363,000	105,335	0.2902	0.305	0.295	0.305	0.290	0.305	363,000	0.2902	0.00%
2023-08-25	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2023-08-24	0	0.305	0.290	0.305	0.290	0.305	14,000	4,105	0.2932	0.305	0.290	0.305	0.290	0.305	14,000	0.2932	1.67%
2023-08-23	0	0.300	0.285	0.300	0.295	0.315	372,000	110,670	0.2975	0.300	0.285	0.300	0.295	0.315	372,000	0.2975	-4.76%
2023-08-22	0	0.315	0.305	0.315	0.305	0.315	108,000	32,960	0.3052	0.315	0.305	0.315	0.305	0.315	108,000	0.3052	5.00%
2023-08-21	0	0.300	0.295	0.300	0.300	0.325	281,000	86,360	0.3073	0.300	0.295	0.300	0.300	0.325	281,000	0.3073	-6.25%
2023-08-18	0	0.320	0.305	0.320	0.305	0.340	258,000	82,170	0.3185	0.320	0.305	0.320	0.305	0.340	258,000	0.3185	0.00%
2023-08-17	0	0.320	0.310	0.320	0.310	0.330	104,000	32,480	0.3123	0.320	0.310	0.320	0.310	0.330	104,000	0.3123	0.00%
2023-08-16	0	0.320	0.310	0.325	0.300	0.325	1,074,000	340,670	0.3172	0.320	0.310	0.325	0.300	0.325	1,074,000	0.3172	0.00%
2023-08-15	0	0.320	0.320	0.325	0.305	0.320	301,000	93,300	0.3100	0.320	0.320	0.325	0.305	0.320	301,000	0.3100	-3.03%
2023-08-14	0	0.330	0.315	0.330	0.330	0.345	91,000	30,455	0.3347	0.330	0.315	0.330	0.330	0.345	91,000	0.3347	0.00%
2023-08-11	0	0.330	0.330	0.335	0.325	0.345	1,501,000	495,495	0.3301	0.330	0.330	0.335	0.325	0.345	1,501,000	0.3301	-8.33%
2023-08-10	0	0.360	0.355	0.360	0.355	0.370	577,000	206,965	0.3587	0.360	0.355	0.360	0.355	0.370	577,000	0.3587	1.41%
2023-08-09	0	0.355	0.350	0.355	0.350	0.375	705,800	253,479	0.3591	0.355	0.350	0.355	0.350	0.375	705,800	0.3591	1.43%
2023-08-08	0	0.350	0.340	0.350	0.340	0.355	448,000	156,705	0.3498	0.350	0.340	0.350	0.340	0.355	448,000	0.3498	-1.41%
2023-08-07	0	0.355	0.350	0.355	0.350	0.355	126,000	44,115	0.3501	0.355	0.350	0.355	0.350	0.355	126,000	0.3501	1.43%
2023-08-04	0	0.350	0.350	0.355	0.345	0.365	212,000	74,700	0.3524	0.350	0.350	0.355	0.345	0.365	212,000	0.3524	1.45%
2023-08-03	0	0.345	0.345	0.355	0.345	0.360	672,000	239,330	0.3561	0.345	0.345	0.355	0.345	0.360	672,000	0.3561	-1.43%
2023-08-02	0	0.350	0.340	0.350	0.340	0.355	19,000	6,505	0.3424	0.350	0.340	0.350	0.340	0.355	19,000	0.3424	0.00%
2023-08-01	0	0.350	0.340	0.350	0.340	0.350	310,000	107,110	0.3455	0.350	0.340	0.350	0.340	0.350	310,000	0.3455	1.45%
2023-07-31	0	0.345	0.345	0.355	0.340	0.360	305,200	106,009	0.3473	0.345	0.345	0.355	0.340	0.360	305,200	0.3473	-1.43%
2023-07-28	0	0.350	0.340	0.350	0.345	0.360	323,000	113,195	0.3504	0.350	0.340	0.350	0.345	0.360	323,000	0.3504	-1.41%
2023-07-27	0	0.355	0.340	0.355	0.350	0.360	140,000	49,085	0.3506	0.355	0.340	0.355	0.350	0.360	140,000	0.3506	4.41%
2023-07-26	0	0.340	0.340	0.345	0.340	0.345	207,000	70,525	0.3407	0.340	0.340	0.345	0.340	0.345	207,000	0.3407	-1.45%
2023-07-25	0	0.345	0.345	0.360	0.345	0.350	212,000	74,195	0.3500	0.345	0.345	0.360	0.345	0.350	212,000	0.3500	-1.43%
2023-07-24	0	0.350	0.350	0.355	0.345	0.360	277,000	96,985	0.3501	0.350	0.350	0.355	0.345	0.360	277,000	0.3501	1.45%
2023-07-21	0	0.345	0.345	0.360	0.340	0.360	698,000	243,135	0.3483	0.345	0.345	0.360	0.340	0.360	698,000	0.3483	0.00%
2023-07-20	0	0.345	0.345	0.350	0.335	0.355	500,000	172,620	0.3452	0.345	0.345	0.350	0.335	0.355	500,000	0.3452	-2.82%
2023-07-19	0	0.355	0.355	0.360	0.355	0.360	884,000	317,675	0.3594	0.355	0.355	0.360	0.355	0.360	884,000	0.3594	1.43%
2023-07-18	0	0.350	0.340	0.355	0.320	0.350	929,000	318,825	0.3432	0.350	0.340	0.355	0.320	0.350	929,000	0.3432	2.94%
2023-07-14	0	0.340	0.330	0.340	0.330	0.360	4,264,000	1,474,960	0.3459	0.340	0.330	0.340	0.330	0.360	4,264,000	0.3459	-6.85%
2023-07-13	0	0.365	0.365	0.370	0.355	0.385	4,871,200	1,802,556	0.3700	0.365	0.365	0.370	0.355	0.385	4,871,200	0.3700	2.82%
2023-07-12	0	0.355	0.350	0.355	0.330	0.360	2,016,400	719,696	0.3569	0.355	0.350	0.355	0.330	0.360	2,016,400	0.3569	4.41%
2023-07-11	0	0.340	0.340	0.355	0.330	0.355	1,258,000	434,160	0.3451	0.340	0.340	0.355	0.330	0.355	1,258,000	0.3451	1.49%
2023-07-10	0	0.335	0.330	0.340	0.330	0.335	602,000	200,760	0.3335	0.335	0.330	0.340	0.330	0.335	602,000	0.3335	0.00%
2023-07-07	0	0.335	0.330	0.335	0.325	0.335	550,000	180,510	0.3282	0.335	0.330	0.335	0.325	0.335	550,000	0.3282	1.52%
2023-07-06	0	0.330	0.320	0.330	0.315	0.330	1,924,000	623,230	0.3239	0.330	0.320	0.330	0.315	0.330	1,924,000	0.3239	1.54%
2023-07-05	0	0.325	0.320	0.325	0.320	0.330	577,000	187,170	0.3244	0.325	0.320	0.325	0.320	0.330	577,000	0.3244	-1.52%
2023-07-04	0	0.330	0.325	0.330	0.315	0.330	1,289,000	422,480	0.3278	0.330	0.325	0.330	0.315	0.330	1,289,000	0.3278	3.13%
2023-07-03	0	0.320	0.310	0.320	0.295	0.325	537,000	170,350	0.3172	0.320	0.310	0.320	0.295	0.325	537,000	0.3172	3.23%
2023-06-30	0	0.310	0.305	0.310	0.300	0.330	2,660,000	845,030	0.3177	0.310	0.305	0.310	0.300	0.330	2,660,000	0.3177	3.33%
2023-06-29	0	0.300	0.290	0.300	0.280	0.305	1,633,000	484,315	0.2966	0.300	0.290	0.300	0.280	0.305	1,633,000	0.2966	7.14%
2023-06-28	0	0.280	0.280	0.290	0.275	0.280	294,000	81,850	0.2784	0.280	0.280	0.290	0.275	0.280	294,000	0.2784	1.82%
2023-06-27	0	0.275	0.275	0.280	0.275	0.285	201,000	56,630	0.2817	0.275	0.275	0.280	0.275	0.285	201,000	0.2817	-1.79%
2023-06-26	0	0.280	0.280	0.290	0.280	0.280	293,000	82,040	0.2800	0.280	0.280	0.290	0.280	0.280	293,000	0.2800	1.82%
2023-06-23	0	0.275	0.275	0.280	0.270	0.280	294,000	80,625	0.2742	0.275	0.275	0.280	0.270	0.280	294,000	0.2742	-3.51%
2023-06-21	0	0.285	0.280	0.285	0.275	0.285	1,935,000	541,455	0.2798	0.285	0.280	0.285	0.275	0.285	1,935,000	0.2798	1.79%
2023-06-20	0	0.280	0.280	0.290	0.280	0.280	865,000	242,200	0.2800	0.280	0.280	0.290	0.280	0.280	865,000	0.2800	-3.45%
2023-06-19	0	0.290	0.280	0.290	0.275	0.290	6,000	1,665	0.2775	0.290	0.280	0.290	0.275	0.290	6,000	0.2775	1.75%
2023-06-16	0	0.285	0.280	0.290	0.285	0.290	111,000	31,810	0.2866	0.285	0.280	0.290	0.285	0.290	111,000	0.2866	1.79%
2023-06-15	0	0.280	0.280	0.285	0.275	0.285	289,000	80,275	0.2778	0.280	0.280	0.285	0.275	0.285	289,000	0.2778	3.70%
2023-06-14	0	0.270	0.275	0.280	0.265	0.280	638,000	172,405	0.2702	0.270	0.275	0.280	0.265	0.280	638,000	0.2702	0.00%
2023-06-13	0	0.270	0.270	0.275	0.270	0.280	808,000	220,120	0.2724	0.270	0.270	0.275	0.270	0.280	808,000	0.2724	-1.82%
2023-06-12	0	0.275	0.265	0.275	0.260	0.275	456,000	121,025	0.2654	0.275	0.265	0.275	0.260	0.275	456,000	0.2654	1.85%
2023-06-09	0	0.270	0.260	0.275	0.255	0.270	664,000	175,955	0.2650	0.270	0.260	0.275	0.255	0.270	664,000	0.2650	0.00%
2023-06-08	0	0.270	0.265	0.270	0.265	0.275	536,000	146,090	0.2726	0.270	0.265	0.270	0.265	0.275	536,000	0.2726	0.00%
2023-06-07	0	0.270	0.260	0.270	0.270	0.275	402,200	109,280	0.2717	0.270	0.260	0.270	0.270	0.275	402,200	0.2717	0.00%
2023-06-06	0	0.270	0.260	0.270	0.270	0.270	1,000	270	0.2700	0.270	0.260	0.270	0.270	0.270	1,000	0.2700	3.85%
2023-06-05	0	0.260	0.255	0.265	0.255	0.265	353,800	91,726	0.2593	0.260	0.255	0.265	0.255	0.265	353,800	0.2593	-1.89%
2023-06-02	0	0.265	0.260	0.275	0.255	0.265	373,000	97,345	0.2610	0.265	0.260	0.275	0.255	0.265	373,000	0.2610	3.92%
2023-06-01	0	0.255	0.250	0.265	0.250	0.255	544,000	138,130	0.2539	0.255	0.250	0.265	0.250	0.255	544,000	0.2539	2.00%
2023-05-31	0	0.250	0.250	0.255	0.250	0.265	691,000	179,240	0.2594	0.250	0.250	0.255	0.250	0.265	691,000	0.2594	-10.71%
2023-05-30	0	0.280	0.260	0.280	0.250	0.280	930,200	240,605	0.2587	0.280	0.260	0.280	0.250	0.280	930,200	0.2587	9.80%
2023-05-29	0	0.255	0.255	0.260	0.255	0.265	1,006,000	261,225	0.2597	0.255	0.255	0.260	0.255	0.265	1,006,000	0.2597	-1.92%
2023-05-25	0	0.260	0.255	0.260	0.260	0.265	607,000	158,655	0.2614	0.260	0.255	0.260	0.260	0.265	607,000	0.2614	-1.89%
2023-05-24	0	0.265	0.265	0.275	0.265	0.270	294,000	78,915	0.2684	0.265	0.265	0.275	0.265	0.270	294,000	0.2684	0.00%
2023-05-23	0	0.265	0.265	0.275	0.265	0.275	91,000	24,130	0.2652	0.265	0.265	0.275	0.265	0.275	91,000	0.2652	-1.85%
2023-05-22	0	0.270	0.265	0.270	0.260	0.275	1,128,000	305,040	0.2704	0.270	0.265	0.270	0.260	0.275	1,128,000	0.2704	0.00%
2023-05-19	0	0.270	0.265	0.275	0.270	0.280	590,000	162,860	0.2760	0.270	0.265	0.275	0.270	0.280	590,000	0.2760	-3.57%
2023-05-18	0	0.280	0.280	0.285	0.275	0.285	39,000	10,875	0.2788	0.280	0.280	0.285	0.275	0.285	39,000	0.2788	1.82%
2023-05-17	0	0.275	0.275	0.285	0.275	0.280	172,600	47,713	0.2764	0.275	0.275	0.285	0.275	0.280	172,600	0.2764	0.00%
2023-05-16	0	0.275	0.275	0.280	0.275	0.280	364,000	100,820	0.2770	0.275	0.275	0.280	0.275	0.280	364,000	0.2770	-1.79%
2023-05-15	0	0.280	0.275	0.280	0.275	0.290	172,000	48,505	0.2820	0.280	0.275	0.280	0.275	0.290	172,000	0.2820	0.00%
2023-05-12	0	0.280	0.270	0.290	0.275	0.290	314,000	87,705	0.2793	0.280	0.270	0.290	0.275	0.290	314,000	0.2793	0.00%
2023-05-11	0	0.280	0.280	0.290	0.280	0.285	259,000	73,565	0.2840	0.280	0.280	0.290	0.280	0.285	259,000	0.2840	0.00%
2023-05-10	0	0.280	0.280	0.285	0.280	0.290	224,000	64,670	0.2887	0.280	0.280	0.285	0.280	0.290	224,000	0.2887	0.00%
2023-05-09	0	0.280	0.275	0.285	0.275	0.290	410,000	114,710	0.2798	0.280	0.275	0.285	0.275	0.290	410,000	0.2798	0.00%
2023-05-08	0	0.280	0.280	0.290	0.280	0.300	44,000	12,550	0.2852	0.280	0.280	0.290	0.280	0.300	44,000	0.2852	-3.45%
2023-05-05	0	0.290	0.280	0.290	0.285	0.290	212,000	61,430	0.2898	0.290	0.280	0.290	0.285	0.290	212,000	0.2898	1.75%
2023-05-04	0	0.285	0.280	0.285	0.280	0.290	443,000	125,525	0.2834	0.285	0.280	0.285	0.280	0.290	443,000	0.2834	1.79%
2023-05-03	0	0.280	0.275	0.285	0.275	0.280	88,400	24,552	0.2777	0.280	0.275	0.285	0.275	0.280	88,400	0.2777	0.00%
2023-05-02	0	0.280	0.275	0.280	0.275	0.295	644,000	185,140	0.2875	0.280	0.275	0.280	0.275	0.295	644,000	0.2875	-1.75%
2023-04-28	0	0.285	0.285	0.300	0.285	0.300	1,063,000	314,365	0.2957	0.285	0.285	0.300	0.285	0.300	1,063,000	0.2957	-3.39%
2023-04-27	0	0.295	0.295	0.300	0.290	0.300	806,000	238,940	0.2965	0.295	0.295	0.300	0.290	0.300	806,000	0.2965	0.00%
2023-04-26	0	0.295	0.290	0.295	0.280	0.295	436,600	125,994	0.2886	0.295	0.290	0.295	0.280	0.295	436,600	0.2886	3.51%
2023-04-25	0	0.285	0.285	0.290	0.280	0.290	803,000	228,070	0.2840	0.285	0.285	0.290	0.280	0.290	803,000	0.2840	-3.39%
2023-04-24	0	0.295	0.290	0.295	0.280	0.300	2,321,000	672,975	0.2900	0.295	0.290	0.295	0.280	0.300	2,321,000	0.2900	-1.67%
2023-04-21	0	0.300	0.290	0.300	0.290	0.315	1,625,000	494,795	0.3045	0.300	0.290	0.300	0.290	0.315	1,625,000	0.3045	-3.23%
2023-04-20	0	0.310	0.305	0.310	0.295	0.325	3,668,000	1,140,570	0.3110	0.310	0.305	0.310	0.295	0.325	3,668,000	0.3110	-4.62%
2023-04-19	0	0.325	0.320	0.325	0.265	0.325	6,926,000	2,105,405	0.3040	0.325	0.320	0.325	0.265	0.325	6,926,000	0.3040	22.64%
2023-04-18	0	0.265	0.260	0.270	0.260	0.270	401,000	106,520	0.2656	0.265	0.260	0.270	0.260	0.270	401,000	0.2656	1.92%
2023-04-17	0	0.260	0.260	0.270	0.260	0.270	1,111,000	290,740	0.2617	0.260	0.260	0.270	0.260	0.270	1,111,000	0.2617	-1.89%
2023-04-14	0	0.265	0.265	0.270	0.265	0.270	858,000	227,590	0.2653	0.265	0.265	0.270	0.265	0.270	858,000	0.2653	0.00%
2023-04-13	0	0.265	0.265	0.270	0.260	0.275	1,280,000	338,760	0.2647	0.265	0.265	0.270	0.260	0.275	1,280,000	0.2647	-3.64%
2023-04-12	0	0.275	0.270	0.275	0.270	0.280	835,000	229,180	0.2745	0.275	0.270	0.275	0.270	0.280	835,000	0.2745	0.00%
2023-04-11	0	0.275	0.270	0.280	0.270	0.280	994,000	274,040	0.2757	0.275	0.270	0.280	0.270	0.280	994,000	0.2757	-1.79%
2023-04-06	0	0.280	0.275	0.280	0.270	0.280	1,849,000	508,210	0.2749	0.280	0.275	0.280	0.270	0.280	1,849,000	0.2749	0.00%
2023-04-04	0	0.280	0.275	0.280	0.270	0.280	784,000	217,020	0.2768	0.280	0.275	0.280	0.270	0.280	784,000	0.2768	0.00%
2023-04-03	0	0.280	0.275	0.280	0.270	0.280	617,800	168,551	0.2728	0.280	0.275	0.280	0.270	0.280	617,800	0.2728	0.00%
2023-03-31	0	0.280	0.275	0.285	0.270	0.290	2,511,000	702,325	0.2797	0.280	0.275	0.285	0.270	0.290	2,511,000	0.2797	-1.75%
2023-03-30	0	0.285	0.280	0.285	0.280	0.305	7,602,000	2,202,660	0.2897	0.285	0.280	0.285	0.280	0.305	7,602,000	0.2897	-3.39%
2023-03-29	0	0.295	0.290	0.295	0.270	0.325	14,471,000	4,313,320	0.2981	0.295	0.290	0.295	0.270	0.325	14,471,000	0.2981	11.32%
2023-03-28	0	0.265	0.265	0.270	0.245	0.275	2,475,000	641,721	0.2593	0.265	0.265	0.270	0.245	0.275	2,475,000	0.2593	3.92%
2023-03-27	0	0.255	0.250	0.255	0.250	0.260	1,186,000	299,975	0.2529	0.255	0.250	0.255	0.250	0.260	1,186,000	0.2529	-1.92%
2023-03-24	0	0.260	0.255	0.260	0.248	0.260	1,760,000	446,994	0.2540	0.260	0.255	0.260	0.248	0.260	1,760,000	0.2540	4.84%
2023-03-23	0	0.248	0.246	0.248	0.244	0.250	1,973,000	487,624	0.2471	0.248	0.246	0.248	0.244	0.250	1,973,000	0.2471	0.81%
2023-03-22	0	0.246	0.246	0.250	0.246	0.255	1,561,000	388,707	0.2490	0.246	0.246	0.250	0.246	0.255	1,561,000	0.2490	-0.40%
2023-03-21	0	0.247	0.242	0.247	0.238	0.255	2,498,000	615,724	0.2465	0.247	0.242	0.247	0.238	0.255	2,498,000	0.2465	-3.14%
2023-03-20	0	0.255	0.247	0.255	0.247	0.270	2,960,400	749,244	0.2531	0.255	0.247	0.255	0.247	0.270	2,960,400	0.2531	-3.77%
2023-03-17	0	0.265	0.260	0.265	0.250	0.275	4,253,000	1,111,295	0.2613	0.265	0.260	0.265	0.250	0.275	4,253,000	0.2613	6.00%
2023-03-16	0	0.250	0.250	0.255	0.248	0.275	7,897,000	1,993,484	0.2524	0.250	0.250	0.255	0.248	0.275	7,897,000	0.2524	-7.41%
2023-03-15	0	0.270	0.270	0.275	0.260	0.300	10,251,000	2,873,425	0.2803	0.270	0.270	0.275	0.260	0.300	10,251,000	0.2803	-3.57%
2023-03-14	0	0.280	0.275	0.280	0.275	0.410	27,868,600	8,752,218	0.3141	0.280	0.275	0.280	0.275	0.410	27,868,600	0.3141	-30.00%
2023-03-13	0	0.400	0.390	0.400	0.390	0.400	944,000	374,105	0.3963	0.400	0.390	0.400	0.390	0.400	944,000	0.3963	1.27%
2023-03-10	0	0.395	0.385	0.390	0.385	0.395	515,000	200,595	0.3895	0.395	0.385	0.390	0.385	0.395	515,000	0.3895	-2.47%
2023-03-09	0	0.405	0.395	0.405	0.395	0.435	3,258,000	1,338,325	0.4108	0.405	0.395	0.405	0.395	0.435	3,258,000	0.4108	0.00%
2023-03-08	0	0.405	0.405	0.415	0.390	0.415	5,675,000	2,259,775	0.3982	0.405	0.405	0.415	0.390	0.415	5,675,000	0.3982	-5.81%
2023-03-07	0	0.430	0.425	0.430	0.425	0.440	573,000	248,455	0.4336	0.430	0.425	0.430	0.425	0.440	573,000	0.4336	-4.44%
2023-03-06	0	0.450	0.435	0.450	0.435	0.450	529,000	233,235	0.4409	0.450	0.435	0.450	0.435	0.450	529,000	0.4409	0.00%
2023-03-03	0	0.450	0.440	0.450	0.435	0.455	1,674,000	745,040	0.4451	0.450	0.440	0.450	0.435	0.455	1,674,000	0.4451	1.12%
2023-03-02	0	0.445	0.435	0.445	0.425	0.445	767,000	332,935	0.4341	0.445	0.435	0.445	0.425	0.445	767,000	0.4341	0.00%
2023-03-01	0	0.445	0.430	0.440	0.425	0.445	1,899,000	825,020	0.4344	0.445	0.430	0.440	0.425	0.445	1,899,000	0.4344	5.95%
2023-02-28	0	0.420	0.415	0.425	0.410	0.435	1,307,000	551,755	0.4222	0.420	0.415	0.425	0.410	0.435	1,307,000	0.4222	-1.18%
2023-02-27	0	0.425	0.410	0.425	0.390	0.450	4,289,000	1,750,175	0.4081	0.425	0.410	0.425	0.390	0.450	4,289,000	0.4081	-4.49%
2023-02-24	0	0.445	0.440	0.445	0.425	0.455	3,143,000	1,372,565	0.4367	0.445	0.440	0.445	0.425	0.455	3,143,000	0.4367	-3.26%
2023-02-23	0	0.460	0.455	0.460	0.450	0.465	1,189,000	542,770	0.4565	0.460	0.455	0.460	0.450	0.465	1,189,000	0.4565	0.00%
2023-02-22	0	0.460	0.455	0.460	0.445	0.465	1,122,000	510,975	0.4554	0.460	0.455	0.460	0.445	0.465	1,122,000	0.4554	-2.13%
2023-02-21	0	0.470	0.470	0.475	0.460	0.485	1,933,400	909,295	0.4703	0.470	0.470	0.475	0.460	0.485	1,933,400	0.4703	2.17%
2023-02-20	0	0.460	0.460	0.470	0.440	0.470	2,877,025	1,317,572	0.4580	0.460	0.460	0.470	0.440	0.470	2,877,025	0.4580	0.00%
2023-02-17	0	0.460	0.455	0.460	0.450	0.485	1,881,000	873,405	0.4643	0.460	0.455	0.460	0.450	0.485	1,881,000	0.4643	-3.16%
2023-02-16	0	0.475	0.470	0.475	0.465	0.510	3,275,000	1,582,645	0.4833	0.475	0.470	0.475	0.465	0.510	3,275,000	0.4833	0.00%
2023-02-15	0	0.475	0.460	0.475	0.460	0.495	7,871,000	3,731,795	0.4741	0.475	0.460	0.475	0.460	0.495	7,871,000	0.4741	-1.04%
2023-02-14	0	0.480	0.475	0.480	0.470	0.520	5,840,000	2,844,905	0.4871	0.480	0.475	0.480	0.470	0.520	5,840,000	0.4871	-4.00%
2023-02-13	0	0.500	0.500	0.520	0.495	0.540	4,835,000	2,445,785	0.5059	0.500	0.500	0.520	0.495	0.540	4,835,000	0.5059	-7.41%
2023-02-10	0	0.540	0.530	0.540	0.520	0.580	11,803,000	6,484,610	0.5494	0.540	0.530	0.540	0.520	0.580	11,803,000	0.5494	0.00%
2023-02-09	0	0.540	0.540	0.550	0.475	0.560	17,038,000	8,884,735	0.5215	0.540	0.540	0.550	0.475	0.560	17,038,000	0.5215	9.09%
2023-02-08	0	0.495	0.485	0.495	0.480	0.550	16,327,000	8,270,935	0.5066	0.495	0.485	0.495	0.480	0.550	16,327,000	0.5066	-6.60%
2023-02-07	0	0.530	0.530	0.540	0.420	0.550	43,025,000	21,378,060	0.4969	0.530	0.530	0.540	0.420	0.550	43,025,000	0.4969	27.71%
2023-02-06	0	0.415	0.415	0.420	0.415	0.455	10,006,000	4,273,625	0.4271	0.415	0.415	0.420	0.415	0.455	10,006,000	0.4271	-5.68%
2023-02-03	0	0.440	0.440	0.445	0.385	0.450	20,596,000	8,591,995	0.4172	0.440	0.440	0.445	0.385	0.450	20,596,000	0.4172	11.39%
2023-02-02	0	0.395	0.390	0.395	0.365	0.415	17,189,600	6,782,089	0.3945	0.395	0.390	0.395	0.365	0.415	17,189,600	0.3945	9.72%
2023-02-01	0	0.360	0.360	0.365	0.340	0.365	1,831,000	647,740	0.3538	0.360	0.360	0.365	0.340	0.365	1,831,000	0.3538	4.35%
2023-01-31	0	0.345	0.335	0.345	0.340	0.350	2,480,000	859,305	0.3465	0.345	0.335	0.345	0.340	0.350	2,480,000	0.3465	-2.82%
2023-01-30	0	0.355	0.350	0.355	0.355	0.375	2,567,000	936,575	0.3649	0.355	0.350	0.355	0.355	0.375	2,567,000	0.3649	-1.39%
2023-01-27	0	0.360	0.355	0.360	0.350	0.360	4,205,000	1,487,455	0.3537	0.360	0.355	0.360	0.350	0.360	4,205,000	0.3537	2.86%
2023-01-26	0	0.350	0.345	0.350	0.340	0.350	960,000	331,610	0.3454	0.350	0.345	0.350	0.340	0.350	960,000	0.3454	2.94%
2023-01-20	0	0.340	0.340	0.345	0.340	0.350	1,807,000	615,380	0.3406	0.340	0.340	0.345	0.340	0.350	1,807,000	0.3406	-2.86%
2023-01-19	0	0.350	0.340	0.350	0.335	0.350	1,104,000	378,870	0.3432	0.350	0.340	0.350	0.335	0.350	1,104,000	0.3432	1.45%
2023-01-18	0	0.345	0.345	0.350	0.345	0.350	274,000	95,370	0.3481	0.345	0.345	0.350	0.345	0.350	274,000	0.3481	0.00%
2023-01-17	0	0.345	0.340	0.345	0.340	0.355	658,000	225,580	0.3428	0.345	0.340	0.345	0.340	0.355	658,000	0.3428	-1.43%
2023-01-16	0	0.350	0.345	0.350	0.345	0.355	645,000	226,585	0.3513	0.350	0.345	0.350	0.345	0.355	645,000	0.3513	-1.41%
2023-01-13	0	0.355	0.340	0.355	0.340	0.355	1,275,000	442,740	0.3472	0.355	0.340	0.355	0.340	0.355	1,275,000	0.3472	0.00%
2023-01-12	0	0.355	0.350	0.355	0.345	0.365	1,507,000	534,095	0.3544	0.355	0.350	0.355	0.345	0.365	1,507,000	0.3544	-2.74%
2023-01-11	0	0.365	0.355	0.365	0.355	0.370	3,252,000	1,182,065	0.3635	0.365	0.355	0.365	0.355	0.370	3,252,000	0.3635	2.82%
2023-01-10	0	0.355	0.355	0.360	0.355	0.365	2,085,000	749,955	0.3597	0.355	0.355	0.360	0.355	0.365	2,085,000	0.3597	-1.39%
2023-01-09	0	0.360	0.360	0.370	0.330	0.370	5,502,000	1,948,610	0.3542	0.360	0.360	0.370	0.330	0.370	5,502,000	0.3542	9.09%
2023-01-06	0	0.330	0.330	0.340	0.330	0.350	1,913,000	652,555	0.3411	0.330	0.330	0.340	0.330	0.350	1,913,000	0.3411	-2.94%
2023-01-05	0	0.340	0.335	0.340	0.325	0.340	2,109,000	699,515	0.3317	0.340	0.335	0.340	0.325	0.340	2,109,000	0.3317	4.62%
2023-01-04	0	0.325	0.320	0.325	0.320	0.325	831,000	270,055	0.3250	0.325	0.320	0.325	0.320	0.325	831,000	0.3250	0.00%
2023-01-03	0	0.325	0.320	0.325	0.315	0.325	507,000	161,400	0.3183	0.325	0.320	0.325	0.315	0.325	507,000	0.3183	1.56%
2022-12-30	0	0.320	0.310	0.320	0.310	0.320	333,000	105,640	0.3172	0.320	0.310	0.320	0.310	0.320	333,000	0.3172	0.00%
2022-12-29	0	0.320	0.310	0.320	0.310	0.315	303,000	95,300	0.3145	0.320	0.310	0.320	0.310	0.315	303,000	0.3145	-3.03%
2022-12-28	0	0.330	0.315	0.330	0.315	0.330	291,400	93,045	0.3193	0.330	0.315	0.330	0.315	0.330	291,400	0.3193	4.76%
2022-12-23	0	0.315	0.315	0.320	0.315	0.320	91,000	28,860	0.3171	0.315	0.315	0.320	0.315	0.320	91,000	0.3171	-1.56%
2022-12-22	0	0.320	0.315	0.320	0.315	0.320	239,000	76,455	0.3199	0.320	0.315	0.320	0.315	0.320	239,000	0.3199	0.00%
2022-12-21	0	0.320	0.310	0.320	0.310	0.320	337,000	105,450	0.3129	0.320	0.310	0.320	0.310	0.320	337,000	0.3129	1.59%
2022-12-20	0	0.315	0.310	0.315	0.310	0.330	825,000	256,980	0.3115	0.315	0.310	0.315	0.310	0.330	825,000	0.3115	-4.55%
2022-12-19	0	0.330	0.320	0.330	0.315	0.330	1,090,000	353,940	0.3247	0.330	0.320	0.330	0.315	0.330	1,090,000	0.3247	3.13%
2022-12-16	0	0.320	0.315	0.320	0.310	0.325	1,615,600	516,520	0.3197	0.320	0.315	0.320	0.310	0.325	1,615,600	0.3197	-3.03%
2022-12-15	0	0.330	0.325	0.330	0.320	0.330	925,000	302,400	0.3269	0.330	0.325	0.330	0.320	0.330	925,000	0.3269	0.00%
2022-12-14	0	0.330	0.320	0.330	0.320	0.330	1,234,000	400,945	0.3249	0.330	0.320	0.330	0.320	0.330	1,234,000	0.3249	1.54%
2022-12-13	0	0.325	0.325	0.330	0.325	0.345	2,322,000	762,495	0.3284	0.325	0.325	0.330	0.325	0.345	2,322,000	0.3284	-5.80%
2022-12-12	0	0.345	0.335	0.345	0.330	0.350	3,477,000	1,174,975	0.3379	0.345	0.335	0.345	0.330	0.350	3,477,000	0.3379	-1.43%
2022-12-09	0	0.350	0.345	0.350	0.345	0.360	2,145,000	754,405	0.3517	0.350	0.345	0.350	0.345	0.360	2,145,000	0.3517	-2.78%
2022-12-08	0	0.360	0.355	0.360	0.340	0.360	2,168,000	768,800	0.3546	0.360	0.355	0.360	0.340	0.360	2,168,000	0.3546	5.88%
2022-12-07	0	0.340	0.340	0.350	0.340	0.365	5,797,998	2,033,504	0.3507	0.340	0.340	0.350	0.340	0.365	5,797,998	0.3507	-2.86%
2022-12-06	0	0.350	0.350	0.355	0.345	0.365	5,317,000	1,863,520	0.3505	0.350	0.350	0.355	0.345	0.365	5,317,000	0.3505	-1.41%
2022-12-05	0	0.355	0.350	0.355	0.335	0.355	9,059,000	3,149,500	0.3477	0.355	0.350	0.355	0.335	0.355	9,059,000	0.3477	5.97%
2022-12-02	0	0.335	0.335	0.340	0.330	0.340	4,528,000	1,516,635	0.3349	0.335	0.335	0.340	0.330	0.340	4,528,000	0.3349	0.00%
2022-12-01	0	0.335	0.330	0.335	0.325	0.345	2,648,000	898,440	0.3393	0.335	0.330	0.335	0.325	0.345	2,648,000	0.3393	-1.47%
2022-11-30	0	0.340	0.335	0.340	0.325	0.345	2,301,000	768,165	0.3338	0.340	0.335	0.340	0.325	0.345	2,301,000	0.3338	3.03%
2022-11-29	0	0.330	0.325	0.330	0.330	0.345	3,100,000	1,037,400	0.3346	0.330	0.325	0.330	0.330	0.345	3,100,000	0.3346	-4.35%
2022-11-28	0	0.345	0.340	0.345	0.335	0.350	652,000	222,215	0.3408	0.345	0.340	0.345	0.335	0.350	652,000	0.3408	-2.82%
2022-11-25	0	0.355	0.350	0.365	0.350	0.360	1,047,000	370,080	0.3535	0.355	0.350	0.365	0.350	0.360	1,047,000	0.3535	0.00%
2022-11-24	0	0.355	0.355	0.360	0.350	0.365	427,000	153,820	0.3602	0.355	0.355	0.360	0.350	0.365	427,000	0.3602	1.43%
2022-11-23	0	0.350	0.345	0.350	0.345	0.360	519,000	183,320	0.3532	0.350	0.345	0.350	0.345	0.360	519,000	0.3532	-2.78%
2022-11-22	0	0.360	0.340	0.360	0.340	0.360	463,000	160,315	0.3463	0.360	0.340	0.360	0.340	0.360	463,000	0.3463	2.86%
2022-11-21	0	0.350	0.340	0.350	0.340	0.355	1,005,000	349,560	0.3478	0.350	0.340	0.350	0.340	0.355	1,005,000	0.3478	0.00%
2022-11-18	0	0.350	0.350	0.360	0.350	0.380	2,838,000	1,036,730	0.3653	0.350	0.350	0.360	0.350	0.380	2,838,000	0.3653	-2.78%
2022-11-17	0	0.360	0.345	0.360	0.345	0.360	849,000	297,370	0.3503	0.360	0.345	0.360	0.345	0.360	849,000	0.3503	0.00%
2022-11-16	0	0.360	0.350	0.360	0.350	0.385	1,828,000	667,510	0.3652	0.360	0.350	0.360	0.350	0.385	1,828,000	0.3652	-4.00%
2022-11-15	0	0.375	0.365	0.375	0.320	0.390	5,546,000	1,982,350	0.3574	0.375	0.365	0.375	0.320	0.390	5,546,000	0.3574	13.64%
2022-11-14	0	0.330	0.325	0.330	0.325	0.335	1,642,000	539,785	0.3287	0.330	0.325	0.330	0.325	0.335	1,642,000	0.3287	1.54%
2022-11-11	0	0.325	0.325	0.330	0.320	0.335	472,000	155,005	0.3284	0.325	0.325	0.330	0.320	0.335	472,000	0.3284	-1.52%
2022-11-10	0	0.330	0.320	0.330	0.320	0.335	130,000	41,800	0.3215	0.330	0.320	0.330	0.320	0.335	130,000	0.3215	1.54%
2022-11-09	0	0.325	0.315	0.325	0.315	0.325	40,000	12,710	0.3178	0.325	0.315	0.325	0.315	0.325	40,000	0.3178	0.00%
2022-11-08	0	0.325	0.320	0.325	0.320	0.340	649,600	215,148	0.3312	0.325	0.320	0.325	0.320	0.340	649,600	0.3312	-2.99%
2022-11-07	0	0.335	0.320	0.335	0.315	0.350	1,813,000	599,910	0.3309	0.335	0.320	0.335	0.315	0.350	1,813,000	0.3309	0.00%
2022-11-04	0	0.335	0.325	0.335	0.320	0.335	1,312,400	430,541	0.3281	0.335	0.325	0.335	0.320	0.335	1,312,400	0.3281	3.08%
2022-11-03	0	0.325	0.310	0.325	0.315	0.325	595,000	190,930	0.3209	0.325	0.310	0.325	0.315	0.325	595,000	0.3209	1.56%
2022-11-02	0	0.320	0.315	0.325	0.315	0.325	178,000	57,525	0.3232	0.320	0.315	0.325	0.315	0.325	178,000	0.3232	0.00%
2022-11-01	0	0.320	0.315	0.320	0.315	0.325	1,366,000	438,235	0.3208	0.320	0.315	0.320	0.315	0.325	1,366,000	0.3208	-1.54%
2022-10-31	0	0.325	0.320	0.325	0.310	0.330	1,293,000	415,040	0.3210	0.325	0.320	0.325	0.310	0.330	1,293,000	0.3210	0.00%
2022-10-28	0	0.325	0.325	0.335	0.320	0.335	1,108,000	359,805	0.3247	0.325	0.325	0.335	0.320	0.335	1,108,000	0.3247	0.00%
2022-10-27	0	0.325	0.325	0.330	0.325	0.335	433,000	140,990	0.3256	0.325	0.325	0.330	0.325	0.335	433,000	0.3256	0.00%
2022-10-26	0	0.325	0.320	0.325	0.315	0.335	2,935,000	941,710	0.3209	0.325	0.320	0.325	0.315	0.335	2,935,000	0.3209	0.00%
2022-10-25	0	0.325	0.315	0.325	0.300	0.345	631,200	200,431	0.3175	0.325	0.315	0.325	0.300	0.345	631,200	0.3175	0.00%
2022-10-24	0	0.325	0.310	0.325	0.310	0.325	1,006,000	323,205	0.3213	0.325	0.310	0.325	0.310	0.325	1,006,000	0.3213	0.00%
2022-10-21	0	0.325	0.315	0.325	0.315	0.335	220,000	71,715	0.3260	0.325	0.315	0.325	0.315	0.335	220,000	0.3260	1.56%
2022-10-20	0	0.320	0.320	0.330	0.320	0.340	324,000	107,645	0.3322	0.320	0.320	0.330	0.320	0.340	324,000	0.3322	-4.48%
2022-10-19	0	0.335	0.325	0.340	0.325	0.345	94,000	31,220	0.3321	0.335	0.325	0.340	0.325	0.345	94,000	0.3321	0.00%
2022-10-18	0	0.335	0.320	0.335	0.305	0.345	132,000	42,440	0.3215	0.335	0.320	0.335	0.305	0.345	132,000	0.3215	-2.90%
2022-10-17	0	0.345	0.330	0.345	0.335	0.350	39,000	13,220	0.3390	0.345	0.330	0.345	0.335	0.350	39,000	0.3390	1.47%
2022-10-14	0	0.340	0.325	0.340	0.325	0.340	356,000	120,805	0.3393	0.340	0.325	0.340	0.325	0.340	356,000	0.3393	3.03%
2022-10-13	0	0.330	0.325	0.330	0.330	0.340	7,000	2,330	0.3329	0.330	0.325	0.330	0.330	0.340	7,000	0.3329	-2.94%
2022-10-12	0	0.340	0.340	0.350	0.335	0.350	214,000	72,620	0.3393	0.340	0.340	0.350	0.335	0.350	214,000	0.3393	0.00%
2022-10-11	0	0.340	0.330	0.340	0.345	0.375	92,000	32,220	0.3502	0.340	0.330	0.340	0.345	0.375	92,000	0.3502	0.00%
2022-10-10	0	0.340	0.330	0.380	0.325	0.380	263,000	93,390	0.3551	0.340	0.330	0.380	0.325	0.380	263,000	0.3551	-1.45%
2022-10-07	0	0.345	0.335	0.345	0.335	0.345	231,000	79,040	0.3422	0.345	0.335	0.345	0.335	0.345	231,000	0.3422	4.55%
2022-10-06	0	0.330	0.325	0.350	0.330	0.350	130,000	43,660	0.3358	0.330	0.325	0.350	0.330	0.350	130,000	0.3358	-7.04%
2022-10-05	0	0.355	0.350	0.355	0.345	0.355	307,000	107,345	0.3497	0.355	0.350	0.355	0.345	0.355	307,000	0.3497	1.43%
2022-10-03	0	0.350	0.340	0.350	0.330	0.345	55,000	18,765	0.3412	0.350	0.340	0.350	0.330	0.345	55,000	0.3412	0.00%
2022-09-30	0	0.350	0.345	0.355	0.330	0.350	598,000	203,955	0.3411	0.350	0.345	0.355	0.330	0.350	598,000	0.3411	1.45%
2022-09-29	0	0.345	0.335	0.345	0.330	0.350	222,000	75,480	0.3400	0.345	0.335	0.345	0.330	0.350	222,000	0.3400	-2.82%
2022-09-28	0	0.355	0.345	0.355	0.330	0.355	59,000	19,825	0.3360	0.355	0.345	0.355	0.330	0.355	59,000	0.3360	-1.39%
2022-09-27	0	0.360	0.355	0.360	0.320	0.360	639,000	215,545	0.3373	0.360	0.355	0.360	0.320	0.360	639,000	0.3373	4.35%
2022-09-26	0	0.345	0.340	0.355	0.340	0.360	441,200	151,627	0.3437	0.345	0.340	0.355	0.340	0.360	441,200	0.3437	-4.17%
2022-09-23	0	0.360	0.355	0.360	0.350	0.370	44,000	16,015	0.3640	0.360	0.355	0.360	0.350	0.370	44,000	0.3640	-1.37%
2022-09-22	0	0.365	0.360	0.365	0.355	0.385	34,000	12,700	0.3735	0.365	0.360	0.365	0.355	0.385	34,000	0.3735	2.82%
2022-09-21	0	0.355	0.350	0.355	0.350	0.370	173,000	62,585	0.3618	0.355	0.350	0.355	0.350	0.370	173,000	0.3618	-1.39%
2022-09-20	0	0.360	0.355	0.360	0.350	0.360	191,000	68,510	0.3587	0.360	0.355	0.360	0.350	0.360	191,000	0.3587	0.00%
2022-09-19	0	0.360	0.350	0.360	0.350	0.360	201,000	71,290	0.3547	0.360	0.350	0.360	0.350	0.360	201,000	0.3547	-1.37%
2022-09-16	0	0.365	0.355	0.410	0.345	0.365	293,000	103,010	0.3516	0.365	0.355	0.410	0.345	0.365	293,000	0.3516	0.00%
2022-09-15	0	0.365	0.350	0.365	0.355	0.375	625,000	229,870	0.3678	0.365	0.350	0.365	0.355	0.375	625,000	0.3678	1.39%
2022-09-14	0	0.360	0.360	0.365	0.360	0.370	1,008,000	367,295	0.3644	0.360	0.360	0.365	0.360	0.370	1,008,000	0.3644	-5.26%
2022-09-13	0	0.380	0.370	0.380	0.370	0.395	633,000	236,995	0.3744	0.380	0.370	0.380	0.370	0.395	633,000	0.3744	-2.56%
2022-09-09	0	0.390	0.385	0.395	0.365	0.390	491,000	188,575	0.3841	0.390	0.385	0.395	0.365	0.390	491,000	0.3841	0.00%
2022-09-08	0	0.390	0.370	0.390	0.370	0.395	170,000	65,830	0.3872	0.390	0.370	0.390	0.370	0.395	170,000	0.3872	-1.27%
2022-09-07	0	0.395	0.380	0.395	0.375	0.395	40,000	15,080	0.3770	0.395	0.380	0.395	0.375	0.395	40,000	0.3770	0.00%
2022-09-06	0	0.395	0.375	0.395	0.370	0.395	16,000	6,065	0.3791	0.395	0.375	0.395	0.370	0.395	16,000	0.3791	2.60%
2022-09-05	0	0.385	0.380	0.395	0.380	0.385	217,000	83,445	0.3845	0.385	0.380	0.395	0.380	0.385	217,000	0.3845	0.00%
2022-09-02	0	0.385	0.380	0.385	0.385	0.390	181,000	69,690	0.3850	0.385	0.380	0.385	0.385	0.390	181,000	0.3850	-1.28%
2022-09-01	0	0.390	0.375	0.390	0.370	0.390	77,000	29,710	0.3858	0.390	0.375	0.390	0.370	0.390	77,000	0.3858	-1.27%
2022-08-31	0	0.395	0.380	0.395	0.380	0.410	188,000	73,440	0.3906	0.395	0.380	0.395	0.380	0.410	188,000	0.3906	1.28%
2022-08-30	0	0.390	0.380	0.390	0.380	0.400	681,000	261,465	0.3839	0.390	0.380	0.390	0.380	0.400	681,000	0.3839	-2.50%
2022-08-29	0	0.400	0.400	0.410	0.400	0.420	63,000	25,900	0.4111	0.400	0.400	0.410	0.400	0.420	63,000	0.4111	0.00%
2022-08-26	0	0.400	0.395	0.400	0.385	0.425	286,000	114,280	0.3996	0.400	0.395	0.400	0.385	0.425	286,000	0.3996	1.27%
2022-08-25	0	0.395	0.390	0.395	0.380	0.440	295,000	118,535	0.4018	0.395	0.390	0.395	0.380	0.440	295,000	0.4018	3.95%
2022-08-24	0	0.380	0.380	0.390	0.380	0.390	283,000	109,190	0.3858	0.380	0.380	0.390	0.380	0.390	283,000	0.3858	-3.80%
2022-08-23	0	0.395	0.385	0.395	0.385	0.400	327,000	127,965	0.3913	0.395	0.385	0.395	0.385	0.400	327,000	0.3913	0.00%
2022-08-22	0	0.395	0.390	0.395	0.395	0.395	66,000	26,070	0.3950	0.395	0.390	0.395	0.395	0.395	66,000	0.3950	0.00%
2022-08-19	0	0.395	0.390	0.405	0.390	0.395	173,000	67,765	0.3917	0.395	0.390	0.405	0.390	0.395	173,000	0.3917	0.00%
2022-08-18	0	0.395	0.390	0.400	0.385	0.400	521,000	205,625	0.3947	0.395	0.390	0.400	0.385	0.400	521,000	0.3947	1.28%
2022-08-17	0	0.390	0.390	0.400	0.385	0.400	186,800	72,966	0.3906	0.390	0.390	0.400	0.385	0.400	186,800	0.3906	0.00%
2022-08-16	0	0.390	0.375	0.405	0.385	0.410	213,000	82,265	0.3862	0.390	0.375	0.405	0.385	0.410	213,000	0.3862	1.30%
2022-08-15	0	0.385	0.380	0.385	0.380	0.400	260,000	101,700	0.3912	0.385	0.380	0.385	0.380	0.400	260,000	0.3912	-3.75%
2022-08-12	0	0.400	0.390	0.400	0.380	0.400	56,400	22,484	0.3987	0.400	0.390	0.400	0.380	0.400	56,400	0.3987	2.56%
2022-08-11	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	1.30%
2022-08-10	0	0.385	0.385	0.390	0.380	0.385	400,000	152,490	0.3812	0.385	0.385	0.390	0.380	0.385	400,000	0.3812	-1.28%
2022-08-09	0	0.390	0.390	0.395	0.390	0.390	135,000	52,650	0.3900	0.390	0.390	0.395	0.390	0.390	135,000	0.3900	0.00%
2022-08-08	0	0.390	0.380	0.390	0.380	0.400	1,432,800	563,768	0.3935	0.390	0.380	0.390	0.380	0.400	1,432,800	0.3935	2.63%
2022-08-05	0	0.380	0.380	0.390	0.380	0.385	10,000	3,825	0.3825	0.380	0.380	0.390	0.380	0.385	10,000	0.3825	-2.56%
2022-08-04	0	0.390	0.375	0.390	0.375	0.390	178,000	67,705	0.3804	0.390	0.375	0.390	0.375	0.390	178,000	0.3804	2.63%
2022-08-03	0	0.380	0.375	0.380	0.375	0.380	650,000	244,850	0.3767	0.380	0.375	0.380	0.375	0.380	650,000	0.3767	0.00%
2022-08-02	0	0.380	0.375	0.380	0.370	0.385	389,000	146,185	0.3758	0.380	0.375	0.380	0.370	0.385	389,000	0.3758	-2.56%
2022-08-01	0	0.390	0.380	0.395	0.380	0.390	308,000	118,810	0.3857	0.390	0.380	0.395	0.380	0.390	308,000	0.3857	2.63%
2022-07-29	0	0.380	0.380	0.385	0.375	0.385	281,000	106,200	0.3779	0.380	0.380	0.385	0.375	0.385	281,000	0.3779	-1.30%
2022-07-28	0	0.385	0.385	0.395	0.370	0.400	210,000	81,535	0.3883	0.385	0.385	0.395	0.370	0.400	210,000	0.3883	1.32%
2022-07-27	0	0.380	0.380	0.390	0.350	0.395	3,563,000	1,366,645	0.3836	0.380	0.380	0.390	0.350	0.395	3,563,000	0.3836	-3.80%
2022-07-26	0	0.395	0.395	0.400	0.395	0.420	3,129,000	1,288,665	0.4118	0.395	0.395	0.400	0.395	0.420	3,129,000	0.4118	-5.95%
2022-07-25	0	0.420	0.415	0.420	0.420	0.445	2,462,000	1,040,055	0.4224	0.420	0.415	0.420	0.420	0.445	2,462,000	0.4224	-2.33%
2022-07-22	0	0.430	0.430	0.440	0.430	0.430	55,000	23,650	0.4300	0.430	0.430	0.440	0.430	0.430	55,000	0.4300	-4.44%
2022-07-21	0	0.450	0.440	0.450	0.440	0.455	223,000	100,575	0.4510	0.450	0.440	0.450	0.440	0.455	223,000	0.4510	0.00%
2022-07-20	0	0.450	0.445	0.450	0.435	0.490	1,388,000	634,410	0.4571	0.450	0.445	0.450	0.435	0.490	1,388,000	0.4571	4.65%
2022-07-19	0	0.430	0.430	0.435	0.430	0.435	157,000	67,950	0.4328	0.430	0.430	0.435	0.430	0.435	157,000	0.4328	-2.27%
2022-07-18	0	0.440	0.430	0.440	0.430	0.440	199,000	85,995	0.4321	0.440	0.430	0.440	0.430	0.440	199,000	0.4321	0.00%
2022-07-15	0	0.440	0.425	0.440	0.415	0.445	468,000	199,112	0.4255	0.440	0.425	0.440	0.415	0.445	468,000	0.4255	0.00%
2022-07-14	0	0.440	0.440	0.450	0.435	0.450	149,800	66,544	0.4442	0.440	0.440	0.450	0.435	0.450	149,800	0.4442	2.33%
2022-07-13	0	0.430	0.430	0.450	0.430	0.460	846,956	371,631	0.4388	0.430	0.430	0.450	0.430	0.460	846,956	0.4388	-3.37%
2022-07-12	0	0.445	0.445	0.455	0.445	0.450	279,000	124,555	0.4464	0.445	0.445	0.455	0.445	0.450	279,000	0.4464	-2.20%
2022-07-11	0	0.455	0.455	0.465	0.455	0.475	694,000	318,735	0.4593	0.455	0.455	0.465	0.455	0.475	694,000	0.4593	0.00%
2022-07-08	0	0.455	0.455	0.460	0.450	0.465	913,000	420,090	0.4601	0.455	0.455	0.460	0.450	0.465	913,000	0.4601	0.00%
2022-07-07	0	0.455	0.450	0.455	0.445	0.460	430,000	194,720	0.4528	0.455	0.450	0.455	0.445	0.460	430,000	0.4528	3.41%
2022-07-06	0	0.440	0.435	0.445	0.435	0.450	1,275,600	561,952	0.4405	0.440	0.435	0.445	0.435	0.450	1,275,600	0.4405	0.00%
2022-07-05	0	0.440	0.440	0.450	0.440	0.460	772,000	346,100	0.4483	0.440	0.440	0.450	0.440	0.460	772,000	0.4483	-4.35%
2022-07-04	0	0.460	0.455	0.460	0.455	0.475	1,513,000	706,910	0.4672	0.460	0.455	0.460	0.455	0.475	1,513,000	0.4672	-2.13%
2022-06-30	0	0.470	0.465	0.470	0.460	0.485	1,826,400	861,570	0.4717	0.470	0.465	0.470	0.460	0.485	1,826,400	0.4717	-3.09%
2022-06-29	0	0.485	0.485	0.490	0.480	0.510	2,092,000	1,033,055	0.4938	0.485	0.485	0.490	0.480	0.510	2,092,000	0.4938	-4.90%
2022-06-28	0	0.510	0.510	0.520	0.500	0.520	2,041,000	1,045,880	0.5124	0.510	0.510	0.520	0.500	0.520	2,041,000	0.5124	-3.77%
2022-06-27	0	0.530	0.520	0.530	0.520	0.550	776,000	416,060	0.5362	0.530	0.520	0.530	0.520	0.550	776,000	0.5362	-1.85%
2022-06-24	0	0.540	0.530	0.540	0.520	0.540	1,163,000	619,200	0.5324	0.540	0.530	0.540	0.520	0.540	1,163,000	0.5324	0.00%
2022-06-23	0	0.540	0.530	0.540	0.520	0.540	891,000	470,340	0.5279	0.540	0.530	0.540	0.520	0.540	891,000	0.5279	1.89%
2022-06-22	0	0.530	0.520	0.530	0.520	0.540	2,005,000	1,052,150	0.5248	0.530	0.520	0.530	0.520	0.540	2,005,000	0.5248	-3.64%
2022-06-21	0	0.550	0.540	0.550	0.540	0.550	3,152,000	1,730,480	0.5490	0.550	0.540	0.550	0.540	0.550	3,152,000	0.5490	-1.79%
2022-06-20	0	0.560	0.550	0.560	0.520	0.570	8,012,000	4,417,150	0.5513	0.560	0.550	0.560	0.520	0.570	8,012,000	0.5513	7.69%
2022-06-17	0	0.520	0.510	0.530	0.520	0.550	1,457,400	770,350	0.5286	0.520	0.510	0.530	0.520	0.550	1,457,400	0.5286	-1.89%
2022-06-16	0	0.530	0.520	0.530	0.510	0.560	7,070,800	3,848,076	0.5442	0.530	0.520	0.530	0.510	0.560	7,070,800	0.5442	0.00%
2022-06-15	0	0.530	0.510	0.520	0.510	0.540	1,127,000	587,690	0.5215	0.530	0.510	0.520	0.510	0.540	1,127,000	0.5215	1.92%
2022-06-14	0	0.520	0.520	0.530	0.520	0.530	534,000	278,200	0.5210	0.520	0.520	0.530	0.520	0.530	534,000	0.5210	-1.89%
2022-06-13	0	0.530	0.520	0.530	0.520	0.540	1,082,800	572,474	0.5287	0.530	0.520	0.530	0.520	0.540	1,082,800	0.5287	-3.64%
2022-06-10	0	0.550	0.540	0.550	0.530	0.560	1,857,000	1,013,730	0.5459	0.550	0.540	0.550	0.530	0.560	1,857,000	0.5459	0.00%
2022-06-09	0	0.550	0.540	0.550	0.520	0.560	6,311,000	3,440,670	0.5452	0.550	0.540	0.550	0.520	0.560	6,311,000	0.5452	0.00%
2022-06-08	0	0.550	0.540	0.550	0.470	0.570	13,901,000	7,236,815	0.5206	0.550	0.540	0.550	0.470	0.570	13,901,000	0.5206	17.02%
2022-06-07	0	0.470	0.455	0.470	0.450	0.480	1,223,000	564,590	0.4616	0.470	0.455	0.470	0.450	0.480	1,223,000	0.4616	3.30%
2022-06-06	0	0.455	0.450	0.460	0.455	0.465	491,000	225,765	0.4598	0.455	0.450	0.460	0.455	0.465	491,000	0.4598	-2.15%
2022-06-02	0	0.465	0.460	0.470	0.455	0.470	321,000	147,845	0.4606	0.465	0.460	0.470	0.455	0.470	321,000	0.4606	-1.06%
2022-06-01	0	0.470	0.470	0.475	0.470	0.480	269,000	127,420	0.4737	0.470	0.470	0.475	0.470	0.480	269,000	0.4737	-2.08%
2022-05-31	0	0.480	0.475	0.480	0.445	0.500	2,867,000	1,359,960	0.4743	0.480	0.475	0.480	0.445	0.500	2,867,000	0.4743	4.35%
2022-05-30	0	0.460	0.450	0.460	0.450	0.485	2,739,000	1,266,660	0.4625	0.460	0.450	0.460	0.450	0.485	2,739,000	0.4625	-5.15%
2022-05-27	0	0.485	0.480	0.485	0.430	0.500	12,942,800	6,130,066	0.4736	0.485	0.480	0.485	0.430	0.500	12,942,800	0.4736	12.79%
2022-05-26	0	0.430	0.425	0.435	0.420	0.435	90,000	38,870	0.4319	0.430	0.425	0.435	0.420	0.435	90,000	0.4319	1.18%
2022-05-25	0	0.425	0.425	0.435	0.425	0.435	226,000	97,285	0.4305	0.425	0.425	0.435	0.425	0.435	226,000	0.4305	-2.30%
2022-05-24	0	0.435	0.435	0.440	0.435	0.435	562,000	244,470	0.4350	0.435	0.435	0.440	0.435	0.435	562,000	0.4350	0.00%
2022-05-23	0	0.435	0.425	0.435	0.405	0.435	443,000	188,605	0.4257	0.435	0.425	0.435	0.405	0.435	443,000	0.4257	1.16%
2022-05-20	0	0.430	0.430	0.435	0.420	0.430	655,000	278,610	0.4254	0.430	0.430	0.435	0.420	0.430	655,000	0.4254	2.38%
2022-05-19	0	0.420	0.415	0.425	0.410	0.425	387,000	161,665	0.4177	0.420	0.415	0.425	0.410	0.425	387,000	0.4177	0.00%
2022-05-18	0	0.420	0.420	0.425	0.415	0.435	348,000	147,090	0.4227	0.420	0.420	0.425	0.415	0.435	348,000	0.4227	-2.33%
2022-05-17	0	0.430	0.410	0.430	0.405	0.430	308,000	126,725	0.4114	0.430	0.410	0.430	0.405	0.430	308,000	0.4114	6.17%
2022-05-16	0	0.405	0.405	0.420	0.405	0.415	175,000	71,520	0.4087	0.405	0.405	0.420	0.405	0.415	175,000	0.4087	0.00%
2022-05-13	0	0.405	0.405	0.415	0.405	0.410	132,000	53,995	0.4091	0.405	0.405	0.415	0.405	0.410	132,000	0.4091	0.00%
2022-05-12	0	0.405	0.400	0.405	0.400	0.425	402,000	165,890	0.4127	0.405	0.400	0.405	0.400	0.425	402,000	0.4127	-5.81%
2022-05-11	0	0.430	0.425	0.435	0.415	0.435	122,000	52,140	0.4274	0.430	0.425	0.435	0.415	0.435	122,000	0.4274	3.61%
2022-05-10	0	0.415	0.415	0.425	0.410	0.415	290,000	120,275	0.4147	0.415	0.415	0.425	0.410	0.415	290,000	0.4147	-3.49%
2022-05-06	0	0.430	0.415	0.430	0.435	0.455	308,000	136,550	0.4433	0.430	0.415	0.430	0.435	0.455	308,000	0.4433	-6.52%
2022-05-05	0	0.460	0.450	0.460	0.435	0.460	1,291,000	587,740	0.4553	0.460	0.450	0.460	0.435	0.460	1,291,000	0.4553	5.75%
2022-05-04	0	0.435	0.430	0.440	0.430	0.435	159,000	68,995	0.4339	0.435	0.430	0.440	0.430	0.435	159,000	0.4339	1.16%
2022-05-03	0	0.430	0.425	0.430	0.420	0.430	334,000	142,040	0.4253	0.430	0.425	0.430	0.420	0.430	334,000	0.4253	0.00%
2022-04-29	0	0.430	0.425	0.430	0.400	0.460	2,915,000	1,248,420	0.4283	0.430	0.425	0.430	0.400	0.460	2,915,000	0.4283	-4.44%
2022-04-28	0	0.450	0.440	0.450	0.440	0.455	923,000	411,020	0.4453	0.450	0.440	0.450	0.440	0.455	923,000	0.4453	0.00%
2022-04-27	0	0.450	0.430	0.455	0.450	0.500	1,616,000	755,900	0.4678	0.450	0.430	0.455	0.450	0.500	1,616,000	0.4678	-10.00%
2022-04-26	0	0.500	0.500	0.510	0.500	0.520	881,000	443,530	0.5034	0.500	0.500	0.510	0.500	0.520	881,000	0.5034	-5.66%
2022-04-25	0	0.530	0.520	0.530	0.510	0.540	246,000	129,590	0.5268	0.530	0.520	0.530	0.510	0.540	246,000	0.5268	-3.64%
2022-04-22	0	0.550	0.540	0.550	0.530	0.550	204,000	111,350	0.5458	0.550	0.540	0.550	0.530	0.550	204,000	0.5458	5.77%
2022-04-21	0	0.520	0.520	0.530	0.520	0.530	390,000	205,200	0.5262	0.520	0.520	0.530	0.520	0.530	390,000	0.5262	-1.89%
2022-04-20	0	0.530	0.530	0.540	0.520	0.550	942,000	504,510	0.5356	0.530	0.530	0.540	0.520	0.550	942,000	0.5356	3.92%
2022-04-19	0	0.510	0.510	0.520	0.510	0.530	351,000	179,240	0.5107	0.510	0.510	0.520	0.510	0.530	351,000	0.5107	-1.92%
2022-04-14	0	0.520	0.510	0.530	0.510	0.530	522,000	269,480	0.5162	0.520	0.510	0.530	0.510	0.530	522,000	0.5162	0.00%
2022-04-13	0	0.520	0.520	0.530	0.510	0.520	350,200	180,268	0.5148	0.520	0.520	0.530	0.510	0.520	350,200	0.5148	0.00%
2022-04-12	0	0.520	0.520	0.530	0.520	0.520	41,200	21,418	0.5199	0.520	0.520	0.530	0.520	0.520	41,200	0.5199	-1.89%
2022-04-11	0	0.530	0.520	0.530	0.520	0.530	460,000	242,700	0.5276	0.530	0.520	0.530	0.520	0.530	460,000	0.5276	0.00%
2022-04-08	0	0.530	0.530	0.540	0.520	0.540	653,000	348,350	0.5335	0.530	0.530	0.540	0.520	0.540	653,000	0.5335	-1.85%
2022-04-07	0	0.540	0.540	0.550	0.540	0.560	341,600	186,570	0.5462	0.540	0.540	0.550	0.540	0.560	341,600	0.5462	-3.57%
2022-04-06	0	0.560	0.550	0.560	0.540	0.560	778,000	428,810	0.5512	0.560	0.550	0.560	0.540	0.560	778,000	0.5512	1.82%
2022-04-04	0	0.550	0.540	0.560	0.540	0.570	1,966,000	1,080,490	0.5496	0.550	0.540	0.560	0.540	0.570	1,966,000	0.5496	-1.79%
2022-04-01	0	0.560	0.560	0.580	0.550	0.580	294,000	166,120	0.5650	0.560	0.560	0.580	0.550	0.580	294,000	0.5650	-3.45%
2022-03-31	0	0.580	0.580	0.600	0.560	0.580	492,025	282,402	0.5740	0.580	0.580	0.600	0.560	0.580	492,025	0.5740	0.00%
2022-03-30	0	0.580	0.560	0.580	0.570	0.580	443,000	255,140	0.5759	0.580	0.560	0.580	0.570	0.580	443,000	0.5759	1.75%
2022-03-29	0	0.570	0.570	0.580	0.540	0.600	1,275,400	706,250	0.5537	0.570	0.570	0.580	0.540	0.600	1,275,400	0.5537	-3.39%
2022-03-28	0	0.590	0.590	0.600	0.590	0.600	238,000	141,250	0.5935	0.590	0.590	0.600	0.590	0.600	238,000	0.5935	0.00%
2022-03-25	0	0.590	0.580	0.590	0.580	0.600	539,000	317,270	0.5886	0.590	0.580	0.590	0.580	0.600	539,000	0.5886	-1.67%
2022-03-24	0	0.600	0.590	0.610	0.590	0.610	374,000	222,180	0.5941	0.600	0.590	0.610	0.590	0.610	374,000	0.5941	0.00%
2022-03-23	0	0.600	0.600	0.610	0.590	0.630	1,058,000	643,070	0.6078	0.600	0.600	0.610	0.590	0.630	1,058,000	0.6078	1.69%
2022-03-22	0	0.590	0.590	0.610	0.580	0.610	269,800	160,156	0.5936	0.590	0.590	0.610	0.580	0.610	269,800	0.5936	-1.67%
2022-03-21	0	0.600	0.600	0.610	0.590	0.610	361,000	216,830	0.6006	0.600	0.600	0.610	0.590	0.610	361,000	0.6006	1.69%
2022-03-18	0	0.590	0.590	0.600	0.570	0.610	1,007,000	589,240	0.5851	0.590	0.590	0.600	0.570	0.610	1,007,000	0.5851	-1.67%
2022-03-17	0	0.600	0.590	0.600	0.580	0.640	1,481,000	881,950	0.5955	0.600	0.590	0.600	0.580	0.640	1,481,000	0.5955	5.26%
2022-03-16	0	0.570	0.560	0.570	0.540	0.590	2,233,200	1,234,500	0.5528	0.570	0.560	0.570	0.540	0.590	2,233,200	0.5528	3.64%
2022-03-15	0	0.550	0.550	0.560	0.550	0.600	772,000	435,110	0.5636	0.550	0.550	0.560	0.550	0.600	772,000	0.5636	-6.78%
2022-03-14	0	0.590	0.590	0.610	0.580	0.620	550,000	328,940	0.5981	0.590	0.590	0.610	0.580	0.620	550,000	0.5981	-3.28%
2022-03-11	0	0.610	0.610	0.630	0.610	0.620	501,800	311,064	0.6199	0.610	0.610	0.630	0.610	0.620	501,800	0.6199	-3.17%
2022-03-10	0	0.630	0.630	0.640	0.620	0.640	791,000	499,150	0.6310	0.630	0.630	0.640	0.620	0.640	791,000	0.6310	-1.56%
2022-03-09	0	0.640	0.630	0.640	0.620	0.680	936,000	606,590	0.6481	0.640	0.630	0.640	0.620	0.680	936,000	0.6481	-4.48%
2022-03-08	0	0.670	0.670	0.710	0.660	0.710	224,000	151,980	0.6785	0.670	0.670	0.710	0.660	0.710	224,000	0.6785	-1.47%
2022-03-07	0	0.680	0.670	0.690	0.660	0.690	508,000	339,130	0.6676	0.680	0.670	0.690	0.660	0.690	508,000	0.6676	1.49%
2022-03-04	0	0.670	0.670	0.680	0.670	0.700	956,400	655,724	0.6856	0.670	0.670	0.680	0.670	0.700	956,400	0.6856	-4.29%
2022-03-03	0	0.700	0.700	0.740	0.700	0.720	236,200	169,280	0.7167	0.700	0.700	0.740	0.700	0.720	236,200	0.7167	-1.41%
2022-03-02	0	0.710	0.710	0.720	0.700	0.720	332,009	238,005	0.7169	0.710	0.710	0.720	0.700	0.720	332,009	0.7169	-2.74%
2022-03-01	0	0.730	0.720	0.730	0.710	0.730	270,000	195,360	0.7236	0.730	0.720	0.730	0.710	0.730	270,000	0.7236	1.39%
2022-02-28	0	0.720	0.720	0.740	0.710	0.750	508,000	368,970	0.7263	0.720	0.720	0.740	0.710	0.750	508,000	0.7263	-1.37%
2022-02-25	0	0.730	0.730	0.750	0.730	0.760	705,000	524,870	0.7445	0.730	0.730	0.750	0.730	0.760	705,000	0.7445	-2.67%
2022-02-24	0	0.750	0.750	0.760	0.750	0.780	1,075,000	818,170	0.7611	0.750	0.750	0.760	0.750	0.780	1,075,000	0.7611	-3.85%
2022-02-23	0	0.780	0.770	0.780	0.770	0.800	1,311,000	1,024,360	0.7814	0.780	0.770	0.780	0.770	0.800	1,311,000	0.7814	-2.50%
2022-02-22	0	0.800	0.790	0.810	0.780	0.800	490,000	383,720	0.7831	0.800	0.790	0.810	0.780	0.800	490,000	0.7831	0.00%
2022-02-21	0	0.800	0.790	0.800	0.790	0.820	176,000	141,630	0.8047	0.800	0.790	0.800	0.790	0.820	176,000	0.8047	0.00%
2022-02-18	0	0.800	0.790	0.800	-	-	0	0	-	0.800	0.790	0.800	-	-	0	-	0.00%
2022-02-17	0	0.800	0.790	0.800	0.790	0.800	58,000	46,390	0.7998	0.800	0.790	0.800	0.790	0.800	58,000	0.7998	0.00%
2022-02-16	0	0.800	0.790	0.800	0.800	0.830	445,000	358,380	0.8053	0.800	0.790	0.800	0.800	0.830	445,000	0.8053	1.27%
2022-02-15	0	0.790	0.780	0.800	0.780	0.800	192,000	152,510	0.7943	0.790	0.780	0.800	0.780	0.800	192,000	0.7943	-1.25%
2022-02-14	0	0.800	0.790	0.800	0.770	0.920	1,771,000	1,478,702	0.8350	0.800	0.790	0.800	0.770	0.920	1,771,000	0.8350	0.00%
2022-02-11	0	0.800	0.800	0.810	0.800	0.810	130,000	105,010	0.8078	0.800	0.800	0.810	0.800	0.810	130,000	0.8078	-1.23%
2022-02-10	0	0.810	0.800	0.810	0.780	0.810	235,000	187,480	0.7978	0.810	0.800	0.810	0.780	0.810	235,000	0.7978	2.53%
2022-02-09	0	0.790	0.790	0.800	0.790	0.810	204,000	164,350	0.8056	0.790	0.790	0.800	0.790	0.810	204,000	0.8056	-1.25%
2022-02-08	0	0.800	0.790	0.800	0.770	0.800	205,000	161,840	0.7895	0.800	0.790	0.800	0.770	0.800	205,000	0.7895	-1.23%
2022-02-07	0	0.810	0.780	0.810	0.800	0.810	287,000	229,620	0.8001	0.810	0.780	0.810	0.800	0.810	287,000	0.8001	2.53%
2022-02-04	0	0.790	0.790	0.810	0.790	0.810	337,000	269,670	0.8002	0.790	0.790	0.810	0.790	0.810	337,000	0.8002	1.28%
2022-01-31	0	0.780	0.780	0.800	0.770	0.790	132,000	103,110	0.7811	0.780	0.780	0.800	0.770	0.790	132,000	0.7811	0.00%
2022-01-28	0	0.780	0.780	0.810	0.770	0.790	582,000	457,680	0.7864	0.780	0.780	0.810	0.770	0.790	582,000	0.7864	-1.27%
2022-01-27	0	0.790	0.790	0.800	0.780	0.810	1,046,000	833,370	0.7967	0.790	0.790	0.800	0.780	0.810	1,046,000	0.7967	-2.47%
2022-01-26	0	0.810	0.810	0.840	0.810	0.830	109,000	89,970	0.8254	0.810	0.810	0.840	0.810	0.830	109,000	0.8254	0.00%
2022-01-25	0	0.810	0.810	0.820	0.800	0.820	280,000	227,620	0.8129	0.810	0.810	0.820	0.800	0.820	280,000	0.8129	0.00%
2022-01-24	0	0.810	0.810	0.820	0.810	0.830	141,000	116,310	0.8249	0.810	0.810	0.820	0.810	0.830	141,000	0.8249	-3.57%
2022-01-21	0	0.840	0.810	0.850	0.810	0.840	425,000	348,160	0.8192	0.840	0.810	0.850	0.810	0.840	425,000	0.8192	1.20%
2022-01-20	0	0.830	0.830	0.840	0.820	0.840	375,000	310,450	0.8279	0.830	0.830	0.840	0.820	0.840	375,000	0.8279	2.47%
2022-01-19	0	0.810	0.810	0.820	0.810	0.830	1,266,000	1,039,130	0.8208	0.810	0.810	0.820	0.810	0.830	1,266,000	0.8208	-2.41%
2022-01-18	0	0.830	0.830	0.850	0.820	0.850	138,000	116,500	0.8442	0.830	0.830	0.850	0.820	0.850	138,000	0.8442	-1.19%
2022-01-17	0	0.840	0.820	0.840	0.820	0.840	79,009	65,668	0.8311	0.840	0.820	0.840	0.820	0.840	79,009	0.8311	-1.18%
2022-01-14	0	0.850	0.830	0.850	0.820	0.850	476,000	391,940	0.8234	0.850	0.830	0.850	0.820	0.850	476,000	0.8234	1.19%
2022-01-13	0	0.840	0.840	0.860	0.840	0.860	238,000	203,090	0.8533	0.840	0.840	0.860	0.840	0.860	238,000	0.8533	-2.33%
2022-01-12	0	0.860	0.840	0.860	0.830	0.860	417,000	352,380	0.8450	0.860	0.840	0.860	0.830	0.860	417,000	0.8450	4.88%
2022-01-11	0	0.820	0.820	0.830	0.820	0.850	704,000	583,230	0.8285	0.820	0.820	0.830	0.820	0.850	704,000	0.8285	-2.38%
2022-01-10	0	0.840	0.840	0.850	0.820	0.840	300,000	247,650	0.8255	0.840	0.840	0.850	0.820	0.840	300,000	0.8255	2.44%
2022-01-07	0	0.820	0.810	0.820	0.810	0.830	530,000	432,370	0.8158	0.820	0.810	0.820	0.810	0.830	530,000	0.8158	-1.20%
2022-01-06	0	0.830	0.820	0.840	0.820	0.850	262,000	216,760	0.8273	0.830	0.820	0.840	0.820	0.850	262,000	0.8273	-1.19%
2022-01-05	0	0.840	0.840	0.850	0.810	0.940	1,346,000	1,152,630	0.8563	0.840	0.840	0.850	0.810	0.940	1,346,000	0.8563	1.20%
2022-01-04	0	0.830	0.830	0.840	0.820	0.830	131,000	108,570	0.8288	0.830	0.830	0.840	0.820	0.830	131,000	0.8288	0.00%
2022-01-03	0	0.830	0.820	0.850	0.810	0.830	197,000	161,650	0.8206	0.830	0.820	0.850	0.810	0.830	197,000	0.8206	1.22%
2021-12-31	0	0.820	0.810	0.830	0.800	0.820	182,000	147,770	0.8119	0.820	0.810	0.830	0.800	0.820	182,000	0.8119	3.80%
2021-12-30	0	0.790	0.790	0.810	0.780	0.820	915,000	730,400	0.7983	0.790	0.790	0.810	0.780	0.820	915,000	0.7983	-1.25%
2021-12-29	0	0.800	0.800	0.820	0.800	0.820	403,000	328,160	0.8143	0.800	0.800	0.820	0.800	0.820	403,000	0.8143	-1.23%
2021-12-28	0	0.810	0.800	0.810	0.800	0.810	1,338,000	1,076,950	0.8049	0.810	0.800	0.810	0.800	0.810	1,338,000	0.8049	0.00%
2021-12-24	0	0.810	0.800	0.840	0.800	0.840	844,000	684,740	0.8113	0.810	0.800	0.840	0.800	0.840	844,000	0.8113	-1.22%
2021-12-23	0	0.820	0.820	0.830	0.820	0.840	375,000	311,420	0.8305	0.820	0.820	0.830	0.820	0.840	375,000	0.8305	-1.20%
2021-12-22	0	0.830	0.820	0.830	0.800	0.830	323,000	264,380	0.8185	0.830	0.820	0.830	0.800	0.830	323,000	0.8185	0.00%
2021-12-21	0	0.830	0.820	0.830	0.820	0.840	200,000	165,180	0.8259	0.830	0.820	0.830	0.820	0.840	200,000	0.8259	-1.19%
2021-12-20	0	0.840	0.840	0.860	0.840	0.860	236,000	199,340	0.8447	0.840	0.840	0.860	0.840	0.860	236,000	0.8447	-2.33%
2021-12-17	0	0.860	0.850	0.860	0.850	0.870	360,000	309,520	0.8598	0.860	0.850	0.860	0.850	0.870	360,000	0.8598	0.00%
2021-12-16	0	0.860	0.850	0.870	0.850	0.870	116,000	99,210	0.8553	0.860	0.850	0.870	0.850	0.870	116,000	0.8553	0.00%
2021-12-15	0	0.860	0.860	0.870	0.850	0.870	143,000	123,200	0.8615	0.860	0.860	0.870	0.850	0.870	143,000	0.8615	1.18%
2021-12-14	0	0.850	0.850	0.860	0.800	0.880	958,000	809,500	0.8450	0.850	0.850	0.860	0.800	0.880	958,000	0.8450	-5.56%
2021-12-13	0	0.900	0.890	0.900	0.890	0.910	552,000	494,120	0.8951	0.900	0.890	0.900	0.890	0.910	552,000	0.8951	-1.10%
2021-12-10	0	0.910	0.910	0.920	0.910	0.920	98,000	90,130	0.9197	0.910	0.910	0.920	0.910	0.920	98,000	0.9197	-1.09%
2021-12-09	0	0.920	0.920	0.950	0.910	0.940	367,000	341,910	0.9316	0.920	0.920	0.950	0.910	0.940	367,000	0.9316	1.10%
2021-12-08	0	0.910	0.910	0.920	0.890	0.990	1,744,000	1,622,970	0.9306	0.910	0.910	0.920	0.890	0.990	1,744,000	0.9306	4.60%
2021-12-07	0	0.870	0.870	0.890	0.860	0.890	858,000	743,980	0.8671	0.870	0.870	0.890	0.860	0.890	858,000	0.8671	1.16%
2021-12-06	0	0.860	0.860	0.870	0.860	0.880	285,000	246,790	0.8659	0.860	0.860	0.870	0.860	0.880	285,000	0.8659	-2.27%
2021-12-03	0	0.880	0.880	0.890	0.870	0.890	205,000	179,740	0.8768	0.880	0.880	0.890	0.870	0.890	205,000	0.8768	1.15%
2021-12-02	0	0.870	0.870	0.880	0.860	0.880	762,000	659,370	0.8653	0.870	0.870	0.880	0.860	0.880	762,000	0.8653	-1.14%
2021-12-01	0	0.880	0.880	0.900	0.860	0.900	983,000	870,600	0.8857	0.880	0.880	0.900	0.860	0.900	983,000	0.8857	-1.12%
2021-11-30	0	0.890	0.890	0.900	0.880	0.900	440,000	391,340	0.8894	0.890	0.890	0.900	0.880	0.900	440,000	0.8894	-1.11%
2021-11-29	0	0.900	0.890	0.900	0.890	0.910	320,000	286,410	0.8950	0.900	0.890	0.900	0.890	0.910	320,000	0.8950	0.00%
2021-11-26	0	0.900	0.890	0.920	0.880	0.930	2,421,000	2,189,790	0.9045	0.900	0.890	0.920	0.880	0.930	2,421,000	0.9045	-4.26%
2021-11-25	0	0.940	0.940	0.950	0.930	0.940	168,000	157,700	0.9387	0.940	0.940	0.950	0.930	0.940	168,000	0.9387	1.08%
2021-11-24	0	0.930	0.930	0.950	0.930	0.940	648,000	606,980	0.9367	0.930	0.930	0.950	0.930	0.940	648,000	0.9367	0.00%
2021-11-23	0	0.930	0.930	0.940	0.930	0.950	350,000	327,730	0.9364	0.930	0.930	0.940	0.930	0.950	350,000	0.9364	-1.06%
2021-11-22	0	0.940	0.940	0.950	0.920	0.950	420,000	393,730	0.9375	0.940	0.940	0.950	0.920	0.950	420,000	0.9375	-2.08%
2021-11-19	0	0.960	0.960	0.970	0.920	0.970	1,349,000	1,271,080	0.9422	0.960	0.960	0.970	0.920	0.970	1,349,000	0.9422	2.13%
2021-11-18	0	0.940	0.940	0.950	0.940	0.980	311,400	294,456	0.9456	0.940	0.940	0.950	0.940	0.980	311,400	0.9456	-1.05%
2021-11-17	0	0.950	0.940	0.950	0.940	0.960	724,200	687,942	0.9499	0.950	0.940	0.950	0.940	0.960	724,200	0.9499	0.00%
2021-11-16	0	0.950	0.950	0.970	0.940	0.980	817,000	780,810	0.9557	0.950	0.950	0.970	0.940	0.980	817,000	0.9557	0.00%
2021-11-15	0	0.950	0.950	0.960	0.950	0.990	979,000	943,500	0.9637	0.950	0.950	0.960	0.950	0.990	979,000	0.9637	-4.04%
2021-11-12	0	0.990	0.970	0.990	0.960	0.990	192,000	187,340	0.9757	0.990	0.970	0.990	0.960	0.990	192,000	0.9757	1.02%
2021-11-11	0	0.980	0.970	0.980	0.960	0.980	314,000	307,420	0.9790	0.980	0.970	0.980	0.960	0.980	314,000	0.9790	2.08%
2021-11-10	0	0.960	0.960	0.970	0.950	0.990	986,000	952,790	0.9663	0.960	0.960	0.970	0.950	0.990	986,000	0.9663	-3.03%
2021-11-09	0	0.990	0.980	1.000	0.980	1.010	358,000	353,790	0.9882	0.990	0.980	1.000	0.980	1.010	358,000	0.9882	1.02%
2021-11-08	0	0.980	0.980	0.990	0.980	0.990	234,000	230,202	0.9838	0.980	0.980	0.990	0.980	0.990	234,000	0.9838	-1.01%
2021-11-05	0	0.990	0.990	1.000	0.970	1.000	782,400	767,250	0.9806	0.990	0.990	1.000	0.970	1.000	782,400	0.9806	0.00%
2021-11-04	0	0.990	0.990	1.010	0.980	1.010	300,000	297,380	0.9913	0.990	0.990	1.010	0.980	1.010	300,000	0.9913	0.00%
2021-11-03	0	0.990	0.980	0.990	0.970	1.020	2,838,400	2,816,200	0.9922	0.990	0.980	0.990	0.970	1.020	2,838,400	0.9922	-2.94%
2021-11-02	0	1.020	1.020	1.030	0.990	1.110	2,979,000	3,083,840	1.0352	1.020	1.020	1.030	0.990	1.110	2,979,000	1.0352	2.00%
2021-11-01	0	1.000	0.990	1.000	0.980	1.020	1,575,000	1,559,380	0.9901	1.000	0.990	1.000	0.980	1.020	1,575,000	0.9901	-1.96%
2021-10-29	0	1.020	1.010	1.020	1.000	1.020	409,000	415,700	1.0164	1.020	1.010	1.020	1.000	1.020	409,000	1.0164	0.00%
2021-10-28	0	1.020	1.010	1.020	1.000	1.030	599,000	609,640	1.0178	1.020	1.010	1.020	1.000	1.030	599,000	1.0178	2.00%
2021-10-27	0	1.000	1.000	1.010	0.980	1.010	660,000	660,110	1.0002	1.000	1.000	1.010	0.980	1.010	660,000	1.0002	-1.96%
2021-10-26	0	1.020	1.000	1.020	1.000	1.020	1,221,000	1,234,790	1.0113	1.020	1.000	1.020	1.000	1.020	1,221,000	1.0113	-1.92%
2021-10-25	0	1.040	1.020	1.040	1.020	1.040	546,000	560,470	1.0265	1.040	1.020	1.040	1.020	1.040	546,000	1.0265	-0.95%
2021-10-22	0	1.050	1.030	1.050	1.030	1.060	299,000	310,460	1.0383	1.050	1.030	1.050	1.030	1.060	299,000	1.0383	-0.94%
2021-10-21	0	1.060	1.030	1.060	1.030	1.060	1,013,000	1,055,040	1.0415	1.060	1.030	1.060	1.030	1.060	1,013,000	1.0415	0.00%
2021-10-20	0	1.060	1.050	1.060	1.010	1.080	4,686,000	4,937,550	1.0537	1.060	1.050	1.060	1.010	1.080	4,686,000	1.0537	3.92%
2021-10-19	0	1.020	1.020	1.030	1.010	1.040	1,124,000	1,146,230	1.0198	1.020	1.020	1.030	1.010	1.040	1,124,000	1.0198	0.00%
2021-10-18	0	1.020	1.020	1.030	1.010	1.030	493,000	504,170	1.0227	1.020	1.020	1.030	1.010	1.030	493,000	1.0227	-0.97%
2021-10-15	0	1.030	1.020	1.030	1.030	1.050	764,000	791,070	1.0354	1.030	1.020	1.030	1.030	1.050	764,000	1.0354	0.00%
2021-10-12	0	1.030	1.030	1.040	1.020	1.030	245,000	250,590	1.0228	1.030	1.030	1.040	1.020	1.030	245,000	1.0228	-0.96%
2021-10-11	0	1.040	1.040	1.050	1.020	1.050	318,000	328,960	1.0345	1.040	1.040	1.050	1.020	1.050	318,000	1.0345	1.96%
2021-10-08	0	1.020	1.020	1.030	1.020	1.030	379,000	388,620	1.0254	1.020	1.020	1.030	1.020	1.030	379,000	1.0254	-1.92%
2021-10-07	0	1.040	1.030	1.040	1.020	1.080	966,000	1,007,190	1.0426	1.040	1.030	1.040	1.020	1.080	966,000	1.0426	1.96%
2021-10-06	0	1.020	1.010	1.030	1.000	1.020	2,530,000	2,560,140	1.0119	1.020	1.010	1.030	1.000	1.020	2,530,000	1.0119	0.00%
2021-10-05	0	1.020	1.020	1.040	1.010	1.050	593,000	608,140	1.0255	1.020	1.020	1.040	1.010	1.050	593,000	1.0255	-2.86%
2021-10-04	0	1.050	1.020	1.050	1.020	1.050	667,800	686,794	1.0284	1.050	1.020	1.050	1.020	1.050	667,800	1.0284	0.96%
2021-09-30	0	1.040	1.010	1.050	0.990	1.040	759,000	769,020	1.0132	1.040	1.010	1.050	0.990	1.040	759,000	1.0132	4.00%
2021-09-29	0	1.000	1.000	1.010	0.990	1.070	613,000	617,390	1.0072	1.000	1.000	1.010	0.990	1.070	613,000	1.0072	0.00%
2021-09-28	0	1.000	1.000	1.020	1.000	1.030	622,000	628,730	1.0108	1.000	1.000	1.020	1.000	1.030	622,000	1.0108	1.01%
2021-09-27	0	0.990	0.990	1.000	0.980	1.010	725,000	720,850	0.9943	0.990	0.990	1.000	0.980	1.010	725,000	0.9943	-1.00%
2021-09-24	0	1.000	1.000	1.010	1.000	1.020	546,000	553,320	1.0134	1.000	1.000	1.010	1.000	1.020	546,000	1.0134	-1.96%
2021-09-23	0	1.020	1.020	1.030	1.020	1.060	777,000	799,070	1.0284	1.020	1.020	1.030	1.020	1.060	777,000	1.0284	0.00%
2021-09-21	0	1.020	1.020	1.040	1.000	1.040	769,000	779,920	1.0142	1.020	1.020	1.040	1.000	1.040	769,000	1.0142	0.99%
2021-09-20	0	1.010	1.010	1.040	0.990	1.070	2,770,000	2,819,340	1.0178	1.010	1.010	1.040	0.990	1.070	2,770,000	1.0178	-6.48%
2021-09-17	0	1.080	1.080	1.090	1.080	1.200	7,684,200	8,836,841	1.1500	1.080	1.080	1.090	1.080	1.200	7,684,200	1.1500	-0.92%
2021-09-16	0	1.090	1.090	1.100	1.050	1.140	9,120,200	9,923,836	1.0881	1.090	1.090	1.100	1.050	1.140	9,120,200	1.0881	12.37%
2021-09-15	0	0.970	0.970	1.000	0.970	1.050	1,990,000	1,989,923	1.0000	0.970	0.970	1.000	0.970	1.050	1,990,000	1.0000	-7.62%
2021-09-14	0	1.050	1.040	1.050	1.020	1.080	2,117,000	2,226,560	1.0518	1.050	1.040	1.050	1.020	1.080	2,117,000	1.0518	-2.78%
2021-09-13	0	1.080	1.070	1.080	1.070	1.100	1,557,000	1,686,640	1.0833	1.080	1.070	1.080	1.070	1.100	1,557,000	1.0833	0.93%
2021-09-10	0	1.070	1.070	1.090	1.060	1.090	160,000	171,910	1.0744	1.070	1.070	1.090	1.060	1.090	160,000	1.0744	1.90%
2021-09-09	0	1.050	1.050	1.060	1.050	1.080	985,000	1,050,230	1.0662	1.050	1.050	1.060	1.050	1.080	985,000	1.0662	-2.78%
2021-09-08	0	1.080	1.070	1.080	1.060	1.090	781,000	838,005	1.0730	1.080	1.070	1.080	1.060	1.090	781,000	1.0730	0.93%
2021-09-07	0	1.070	1.070	1.080	1.060	1.130	3,088,600	3,348,386	1.0841	1.070	1.070	1.080	1.060	1.130	3,088,600	1.0841	-3.60%
2021-09-06	0	1.110	1.110	1.130	1.090	1.130	897,000	999,660	1.1144	1.110	1.110	1.130	1.090	1.130	897,000	1.1144	0.91%
2021-09-03	0	1.100	1.080	1.100	1.080	1.120	1,844,000	2,030,280	1.1010	1.100	1.080	1.100	1.080	1.120	1,844,000	1.1010	0.92%
2021-09-02	0	1.090	1.090	1.110	1.050	1.110	2,130,000	2,287,120	1.0738	1.090	1.090	1.110	1.050	1.110	2,130,000	1.0738	0.00%
2021-09-01	0	1.090	1.080	1.100	1.080	1.270	9,098,600	10,204,908	1.1216	1.090	1.080	1.100	1.080	1.270	9,098,600	1.1216	-1.80%
2021-08-31	0	1.110	1.100	1.120	1.090	1.130	622,200	689,258	1.1078	1.110	1.100	1.120	1.090	1.130	622,200	1.1078	-0.89%
2021-08-30	0	1.120	1.120	1.130	1.090	1.130	613,000	680,490	1.1101	1.120	1.120	1.130	1.090	1.130	613,000	1.1101	2.75%
2021-08-27	0	1.090	1.090	1.100	1.090	1.110	446,000	489,250	1.0970	1.090	1.090	1.100	1.090	1.110	446,000	1.0970	-0.91%
2021-08-26	0	1.100	1.100	1.120	1.100	1.130	243,000	269,720	1.1100	1.100	1.100	1.120	1.100	1.130	243,000	1.1100	-0.90%
2021-08-25	0	1.110	1.110	1.120	1.100	1.120	447,800	494,628	1.1046	1.110	1.110	1.120	1.100	1.120	447,800	1.1046	0.00%
2021-08-24	0	1.110	1.110	1.130	1.110	1.130	438,000	488,410	1.1151	1.110	1.110	1.130	1.110	1.130	438,000	1.1151	0.00%
2021-08-23	0	1.110	1.100	1.110	1.060	1.120	986,000	1,091,260	1.1068	1.110	1.100	1.110	1.060	1.120	986,000	1.1068	4.72%
2021-08-20	0	1.060	1.060	1.090	1.060	1.140	1,935,000	2,119,590	1.0954	1.060	1.060	1.090	1.060	1.140	1,935,000	1.0954	-4.50%
2021-08-19	0	1.110	1.110	1.130	1.100	1.130	488,000	543,780	1.1143	1.110	1.110	1.130	1.100	1.130	488,000	1.1143	-1.77%
2021-08-18	0	1.130	1.130	1.150	1.130	1.210	1,343,000	1,553,170	1.1565	1.130	1.130	1.150	1.130	1.210	1,343,000	1.1565	-1.74%
2021-08-17	0	1.150	1.140	1.160	1.140	1.180	866,000	1,000,500	1.1553	1.150	1.140	1.160	1.140	1.180	866,000	1.1553	-0.86%
2021-08-16	0	1.160	1.160	1.180	1.160	1.200	896,200	1,049,438	1.1710	1.160	1.160	1.180	1.160	1.200	896,200	1.1710	-2.52%
2021-08-13	0	1.190	1.180	1.200	1.170	1.190	474,000	560,140	1.1817	1.190	1.180	1.200	1.170	1.190	474,000	1.1817	0.85%
2021-08-12	0	1.180	1.180	1.190	1.180	1.240	611,000	731,070	1.1965	1.180	1.180	1.190	1.180	1.240	611,000	1.1965	-2.48%
2021-08-11	0	1.210	1.200	1.230	1.200	1.240	326,000	397,840	1.2204	1.210	1.200	1.230	1.200	1.240	326,000	1.2204	0.00%
2021-08-10	0	1.210	1.210	1.230	1.190	1.220	410,000	494,170	1.2053	1.210	1.210	1.230	1.190	1.220	410,000	1.2053	1.68%
2021-08-09	0	1.190	1.180	1.190	1.180	1.210	555,800	663,828	1.1944	1.190	1.180	1.190	1.180	1.210	555,800	1.1944	-1.65%
2021-08-06	0	1.210	1.200	1.210	1.190	1.230	464,000	560,140	1.2072	1.210	1.200	1.210	1.190	1.230	464,000	1.2072	-1.63%
2021-08-05	0	1.230	1.230	1.240	1.200	1.240	926,000	1,140,970	1.2321	1.230	1.230	1.240	1.200	1.240	926,000	1.2321	2.50%
2021-08-04	0	1.200	1.200	1.210	1.200	1.220	340,200	413,046	1.2141	1.200	1.200	1.210	1.200	1.220	340,200	1.2141	-1.64%
2021-08-03	0	1.220	1.220	1.230	1.190	1.240	411,000	499,800	1.2161	1.220	1.220	1.230	1.190	1.240	411,000	1.2161	-0.81%
2021-08-02	0	1.230	1.230	1.240	1.160	1.240	1,296,000	1,569,240	1.2108	1.230	1.230	1.240	1.160	1.240	1,296,000	1.2108	4.24%
2021-07-30	0	1.180	1.180	1.200	1.160	1.210	1,059,000	1,253,820	1.1840	1.180	1.180	1.200	1.160	1.210	1,059,000	1.1840	-4.07%
2021-07-29	0	1.230	1.230	1.240	1.200	1.250	1,247,600	1,526,530	1.2236	1.230	1.230	1.240	1.200	1.250	1,247,600	1.2236	2.50%
2021-07-28	0	1.200	1.180	1.200	1.150	1.200	1,458,800	1,721,218	1.1799	1.200	1.180	1.200	1.150	1.200	1,458,800	1.1799	1.69%
2021-07-27	0	1.180	1.180	1.200	1.180	1.260	1,465,000	1,797,130	1.2267	1.180	1.180	1.200	1.180	1.260	1,465,000	1.2267	-3.28%
2021-07-26	0	1.220	1.220	1.240	1.210	1.300	5,692,000	7,144,100	1.2551	1.220	1.220	1.240	1.210	1.300	5,692,000	1.2551	-13.48%
2021-07-23	0	1.410	1.400	1.410	1.400	1.450	939,000	1,330,190	1.4166	1.410	1.400	1.410	1.400	1.450	939,000	1.4166	-2.08%
2021-07-22	0	1.440	1.440	1.460	1.430	1.470	766,000	1,106,570	1.4446	1.440	1.440	1.460	1.430	1.470	766,000	1.4446	0.00%
2021-07-21	0	1.440	1.440	1.450	1.400	1.510	1,960,000	2,845,720	1.4519	1.440	1.440	1.450	1.400	1.510	1,960,000	1.4519	3.60%
2021-07-20	0	1.390	1.380	1.400	1.370	1.470	2,186,000	3,056,090	1.3980	1.390	1.380	1.400	1.370	1.470	2,186,000	1.3980	-4.14%
2021-07-19	0	1.450	1.440	1.450	1.380	1.480	2,819,000	4,034,320	1.4311	1.450	1.440	1.450	1.380	1.480	2,819,000	1.4311	2.11%
2021-07-16	0	1.420	1.420	1.430	1.380	1.420	661,000	924,120	1.3981	1.420	1.420	1.430	1.380	1.420	661,000	1.3981	0.00%
2021-07-15	0	1.420	1.400	1.420	1.370	1.420	1,218,000	1,685,960	1.3842	1.420	1.400	1.420	1.370	1.420	1,218,000	1.3842	1.43%
2021-07-14	0	1.400	1.380	1.400	1.380	1.450	727,000	1,020,550	1.4038	1.400	1.380	1.400	1.380	1.450	727,000	1.4038	-1.41%
2021-07-13	0	1.420	1.410	1.440	1.400	1.440	1,019,000	1,453,200	1.4261	1.420	1.410	1.440	1.400	1.440	1,019,000	1.4261	2.90%
2021-07-12	0	1.380	1.380	1.430	1.360	1.420	901,000	1,252,750	1.3904	1.380	1.380	1.430	1.360	1.420	901,000	1.3904	0.73%
2021-07-09	0	1.370	1.370	1.390	1.360	1.400	769,000	1,059,160	1.3773	1.370	1.370	1.390	1.360	1.400	769,000	1.3773	0.00%
2021-07-08	0	1.370	1.370	1.410	1.370	1.420	2,625,000	3,659,320	1.3940	1.370	1.370	1.410	1.370	1.420	2,625,000	1.3940	-5.52%
2021-07-07	0	1.450	1.410	1.450	1.400	1.450	1,249,000	1,772,710	1.4193	1.450	1.410	1.450	1.400	1.450	1,249,000	1.4193	2.11%
2021-07-06	0	1.420	1.410	1.420	1.400	1.450	1,863,000	2,640,130	1.4171	1.420	1.410	1.420	1.400	1.450	1,863,000	1.4171	-2.74%
2021-07-05	0	1.460	1.450	1.470	1.450	1.480	1,000,000	1,456,120	1.4561	1.460	1.450	1.470	1.450	1.480	1,000,000	1.4561	0.00%
2021-07-02	0	1.460	1.460	1.480	1.450	1.500	864,000	1,267,690	1.4672	1.460	1.460	1.480	1.450	1.500	864,000	1.4672	-1.35%
2021-06-30	0	1.480	1.460	1.480	1.430	1.480	1,947,800	2,830,384	1.4531	1.480	1.460	1.480	1.430	1.480	1,947,800	1.4531	2.78%
2021-06-29	0	1.440	1.430	1.440	1.420	1.450	1,782,000	2,559,080	1.4361	1.440	1.430	1.440	1.420	1.450	1,782,000	1.4361	0.70%
2021-06-28	0	1.430	1.430	1.450	1.430	1.460	1,255,000	1,813,750	1.4452	1.430	1.430	1.450	1.430	1.460	1,255,000	1.4452	-2.72%
2021-06-25	0	1.470	1.460	1.470	1.450	1.480	1,347,000	1,972,770	1.4646	1.470	1.460	1.470	1.450	1.480	1,347,000	1.4646	-0.68%
2021-06-24	0	1.480	1.470	1.480	1.470	1.520	1,046,000	1,562,140	1.4934	1.480	1.470	1.480	1.470	1.520	1,046,000	1.4934	0.00%
2021-06-23	0	1.480	1.480	1.490	1.460	1.510	1,093,000	1,623,170	1.4851	1.480	1.480	1.490	1.460	1.510	1,093,000	1.4851	1.37%
2021-06-22	0	1.460	1.450	1.460	1.450	1.480	964,000	1,407,360	1.4599	1.460	1.450	1.460	1.450	1.480	964,000	1.4599	-0.68%
2021-06-21	0	1.470	1.450	1.470	1.450	1.470	631,000	917,480	1.4540	1.470	1.450	1.470	1.450	1.470	631,000	1.4540	-0.68%
2021-06-18	0	1.480	1.450	1.480	1.450	1.490	1,443,000	2,101,410	1.4563	1.480	1.450	1.480	1.450	1.490	1,443,000	1.4563	0.00%
2021-06-17	0	1.480	1.480	1.490	1.440	1.500	1,482,400	2,177,924	1.4692	1.480	1.480	1.490	1.440	1.500	1,482,400	1.4692	0.68%
2021-06-16	0	1.470	1.460	1.470	1.440	1.530	2,957,000	4,378,310	1.4807	1.470	1.460	1.470	1.440	1.530	2,957,000	1.4807	-3.29%
2021-06-15	0	1.520	1.510	1.520	1.500	1.560	1,383,000	2,093,745	1.5139	1.520	1.510	1.520	1.500	1.560	1,383,000	1.5139	-1.94%
2021-06-11	0	1.550	1.530	1.550	1.520	1.590	1,917,000	2,968,030	1.5483	1.550	1.530	1.550	1.520	1.590	1,917,000	1.5483	-1.27%
2021-06-10	0	1.570	1.570	1.580	1.490	1.600	10,474,000	16,281,140	1.5544	1.570	1.570	1.580	1.490	1.600	10,474,000	1.5544	5.37%
2021-06-09	0	1.490	1.480	1.490	1.480	1.520	1,784,000	2,667,606	1.4953	1.490	1.480	1.490	1.480	1.520	1,784,000	1.4953	-1.32%
2021-06-08	0	1.510	1.510	1.520	1.490	1.540	2,140,000	3,234,300	1.5114	1.510	1.510	1.520	1.490	1.540	2,140,000	1.5114	1.34%
2021-06-07	0	1.490	1.490	1.500	1.480	1.520	1,460,000	2,183,450	1.4955	1.490	1.490	1.500	1.480	1.520	1,460,000	1.4955	-0.67%
2021-06-04	0	1.500	1.480	1.500	1.460	1.520	3,374,984	5,042,086	1.4940	1.500	1.480	1.500	1.460	1.520	3,374,984	1.4940	-0.66%
2021-06-03	0	1.510	1.510	1.530	1.500	1.570	2,200,000	3,361,640	1.5280	1.510	1.510	1.530	1.500	1.570	2,200,000	1.5280	-1.95%
2021-06-02	0	1.540	1.540	1.550	1.480	1.620	6,767,000	10,526,704	1.5556	1.540	1.540	1.550	1.480	1.620	6,767,000	1.5556	4.05%
2021-06-01	0	1.480	1.480	1.490	1.470	1.570	6,158,000	9,254,380	1.5028	1.480	1.480	1.490	1.470	1.570	6,158,000	1.5028	-5.13%
2021-05-31	0	1.560	1.560	1.570	1.530	1.640	5,577,000	8,823,110	1.5821	1.560	1.560	1.570	1.530	1.640	5,577,000	1.5821	-3.59%
2021-05-28	0	1.860	1.850	1.860	1.840	1.870	8,134,000	15,100,650	1.8565	1.618	1.609	1.618	1.601	1.627	9,350,003	1.6150	0.54%
2021-05-27	0	1.850	1.840	1.850	1.840	1.880	16,818,000	31,046,115	1.8460	1.609	1.601	1.609	1.601	1.635	19,332,229	1.6059	0.00%
2021-05-26	0	1.850	1.840	1.850	1.840	1.870	1,912,000	3,543,400	1.8532	1.609	1.601	1.609	1.601	1.627	2,197,837	1.6122	-0.54%
2021-05-25	0	1.860	1.850	1.860	1.800	1.930	6,924,000	12,887,610	1.8613	1.618	1.609	1.618	1.566	1.679	7,959,113	1.6192	2.76%
2021-05-24	0	1.810	1.800	1.810	1.780	1.820	1,764,400	3,180,588	1.8026	1.575	1.566	1.575	1.549	1.583	2,028,171	1.5682	1.12%
2021-05-21	0	1.790	1.790	1.800	1.760	1.840	3,197,000	5,727,350	1.7915	1.557	1.557	1.566	1.531	1.601	3,674,940	1.5585	-1.65%
2021-05-20	0	1.820	1.820	1.830	1.750	1.830	3,711,000	6,643,870	1.7903	1.583	1.583	1.592	1.522	1.592	4,265,781	1.5575	4.00%
2021-05-18	0	1.750	1.750	1.760	1.740	1.770	2,114,000	3,706,720	1.7534	1.522	1.522	1.531	1.514	1.540	2,430,035	1.5254	1.16%
2021-05-17	0	1.730	1.730	1.750	1.700	1.750	1,884,024	3,257,700	1.7291	1.505	1.505	1.522	1.479	1.522	2,165,679	1.5042	1.76%
2021-05-14	0	1.700	1.700	1.720	1.680	1.730	1,387,000	2,360,100	1.7016	1.479	1.479	1.496	1.462	1.505	1,594,351	1.4803	-0.58%
2021-05-13	0	1.710	1.710	1.740	1.710	1.760	2,217,800	3,842,126	1.7324	1.488	1.488	1.514	1.488	1.531	2,549,353	1.5071	-1.16%
2021-05-12	0	1.730	1.720	1.740	1.710	1.750	865,000	1,494,360	1.7276	1.505	1.496	1.514	1.488	1.522	994,314	1.5029	1.17%
2021-05-11	0	1.710	1.710	1.730	1.680	1.770	3,288,100	5,649,120	1.7180	1.488	1.488	1.505	1.462	1.540	3,779,659	1.4946	-3.39%
2021-05-10	0	1.770	1.770	1.780	1.730	1.790	2,293,000	4,041,390	1.7625	1.540	1.540	1.549	1.505	1.557	2,635,795	1.5333	2.31%
2021-05-07	0	1.730	1.730	1.740	1.730	1.810	3,611,000	6,354,440	1.7597	1.505	1.505	1.514	1.505	1.575	4,150,831	1.5309	-3.89%
2021-05-06	0	1.800	1.800	1.810	1.770	1.820	3,039,000	5,438,050	1.7894	1.566	1.566	1.575	1.540	1.583	3,493,319	1.5567	1.12%
2021-05-05	0	1.780	1.780	1.800	1.770	1.800	997,000	1,779,165	1.7845	1.549	1.549	1.566	1.540	1.566	1,146,048	1.5524	-0.56%
2021-05-04	0	1.790	1.790	1.810	1.760	1.810	2,016,000	3,612,880	1.7921	1.557	1.557	1.575	1.531	1.575	2,317,385	1.5590	1.70%
2021-05-03	0	1.760	1.760	1.770	1.750	1.840	5,741,000	10,233,750	1.7826	1.531	1.531	1.540	1.522	1.601	6,599,258	1.5507	-2.76%
2021-04-30	0	1.810	1.800	1.810	1.790	1.860	2,303,000	4,171,590	1.8114	1.575	1.566	1.575	1.557	1.618	2,647,290	1.5758	-2.16%
2021-04-29	0	1.850	1.840	1.850	1.790	1.890	5,740,000	10,576,320	1.8426	1.609	1.601	1.609	1.557	1.644	6,598,109	1.6029	3.93%
2021-04-28	0	1.780	1.780	1.790	1.770	1.830	2,432,000	4,372,010	1.7977	1.549	1.549	1.557	1.540	1.592	2,795,575	1.5639	-2.73%
2021-04-27	0	1.830	1.820	1.830	1.800	1.870	3,378,000	6,163,740	1.8247	1.592	1.583	1.592	1.566	1.627	3,882,999	1.5874	-1.61%
2021-04-26	0	1.860	1.840	1.860	1.820	1.900	5,822,000	10,864,030	1.8660	1.618	1.601	1.618	1.583	1.653	6,692,368	1.6233	2.76%
2021-04-23	0	1.810	1.790	1.810	1.770	1.810	4,135,800	7,411,968	1.7921	1.575	1.557	1.575	1.540	1.575	4,754,087	1.5591	0.00%
2021-04-22	0	1.810	1.800	1.810	1.800	1.850	5,436,000	9,875,160	1.8166	1.575	1.566	1.575	1.566	1.609	6,248,662	1.5804	-0.55%
2021-04-21	0	1.820	1.820	1.830	1.760	1.850	14,252,000	25,710,110	1.8040	1.583	1.583	1.592	1.531	1.609	16,382,622	1.5694	5.20%
2021-04-20	0	1.730	1.720	1.730	1.700	1.750	1,559,000	2,696,830	1.7298	1.505	1.496	1.505	1.479	1.522	1,792,065	1.5049	0.58%
2021-04-19	0	1.720	1.710	1.720	1.680	1.730	4,949,000	8,435,080	1.7044	1.496	1.488	1.496	1.462	1.505	5,688,857	1.4827	2.99%
2021-04-16	0	1.670	1.650	1.670	1.650	1.680	2,224,000	3,699,590	1.6635	1.453	1.435	1.453	1.435	1.462	2,556,480	1.4471	1.83%
2021-04-15	0	1.640	1.630	1.640	1.620	1.640	1,431,000	2,332,030	1.6297	1.427	1.418	1.427	1.409	1.427	1,644,929	1.4177	0.61%
2021-04-14	0	1.630	1.630	1.640	1.610	1.670	2,846,000	4,673,980	1.6423	1.418	1.418	1.427	1.401	1.453	3,271,467	1.4287	1.24%
2021-04-13	0	1.610	1.610	1.620	1.600	1.650	1,485,000	2,404,850	1.6194	1.401	1.401	1.409	1.392	1.435	1,707,002	1.4088	0.00%
2021-04-12	0	1.610	1.610	1.630	1.610	1.670	2,676,000	4,333,420	1.6194	1.401	1.401	1.418	1.401	1.453	3,076,052	1.4088	-3.59%
2021-04-09	0	1.670	1.660	1.670	1.650	1.690	2,587,000	4,307,270	1.6650	1.453	1.444	1.453	1.435	1.470	2,973,747	1.4484	-1.76%
2021-04-08	0	1.700	1.690	1.710	1.650	1.730	1,864,200	3,147,660	1.6885	1.479	1.470	1.488	1.435	1.505	2,142,891	1.4689	0.00%
2021-04-07	0	1.700	1.680	1.700	1.660	1.720	4,061,000	6,850,900	1.6870	1.479	1.462	1.479	1.444	1.496	4,668,105	1.4676	2.41%
2021-04-01	0	1.660	1.660	1.670	1.580	1.680	3,593,800	5,902,514	1.6424	1.444	1.444	1.453	1.375	1.462	4,131,060	1.4288	5.06%
2021-03-31	0	1.580	1.580	1.600	1.580	1.630	3,451,000	5,517,070	1.5987	1.375	1.375	1.392	1.375	1.418	3,966,912	1.3908	0.00%
2021-03-30	0	1.580	1.570	1.580	1.520	1.650	9,100,000	14,398,390	1.5822	1.375	1.366	1.375	1.322	1.435	10,460,417	1.3765	11.27%
2021-03-29	0	1.420	1.400	1.420	1.360	1.440	1,581,800	2,212,630	1.3988	1.235	1.218	1.235	1.183	1.253	1,818,273	1.2169	3.65%
2021-03-26	0	1.370	1.370	1.400	1.370	1.400	705,000	972,410	1.3793	1.192	1.192	1.218	1.192	1.218	810,395	1.1999	0.00%
2021-03-25	0	1.370	1.370	1.390	1.340	1.420	593,000	818,250	1.3798	1.192	1.192	1.209	1.166	1.235	681,651	1.2004	0.00%
2021-03-24	0	1.370	1.370	1.390	1.360	1.420	564,200	779,553	1.3817	1.192	1.192	1.209	1.183	1.235	648,546	1.2020	-3.52%
2021-03-23	0	1.420	1.400	1.440	1.390	1.480	754,000	1,061,850	1.4083	1.235	1.218	1.253	1.209	1.288	866,720	1.2251	-1.39%
2021-03-22	0	1.440	1.420	1.440	1.400	1.440	205,000	291,110	1.4200	1.253	1.235	1.253	1.218	1.253	235,647	1.2354	1.41%
2021-03-19	0	1.420	1.420	1.450	1.410	1.460	738,200	1,049,324	1.4215	1.235	1.235	1.261	1.227	1.270	848,558	1.2366	-2.74%
2021-03-18	0	1.460	1.460	1.470	1.460	1.490	612,000	902,620	1.4749	1.270	1.270	1.279	1.270	1.296	703,492	1.2831	0.00%
2021-03-17	0	1.460	1.460	1.480	1.410	1.500	884,992	1,298,208	1.4669	1.270	1.270	1.288	1.227	1.305	1,017,295	1.2761	0.69%
2021-03-16	0	1.450	1.450	1.480	1.440	1.480	641,000	936,990	1.4618	1.261	1.261	1.288	1.253	1.288	736,827	1.2717	-1.36%
2021-03-15	0	1.470	1.460	1.470	1.430	1.510	1,126,000	1,647,470	1.4631	1.279	1.270	1.279	1.244	1.314	1,294,333	1.2728	2.80%
2021-03-12	0	1.430	1.430	1.450	1.430	1.530	1,539,000	2,281,550	1.4825	1.244	1.244	1.261	1.244	1.331	1,769,075	1.2897	-2.72%
2021-03-11	0	1.470	1.470	1.480	1.410	1.490	1,224,000	1,779,430	1.4538	1.279	1.279	1.288	1.227	1.296	1,406,983	1.2647	5.00%
2021-03-10	0	1.400	1.370	1.400	1.370	1.440	874,000	1,225,930	1.4027	1.218	1.192	1.218	1.192	1.253	1,004,660	1.2202	2.19%
2021-03-09	0	1.370	1.350	1.370	1.340	1.420	1,952,192	2,686,309	1.3760	1.192	1.174	1.192	1.166	1.235	2,244,038	1.1971	0.00%
2021-03-08	0	1.370	1.370	1.390	1.370	1.520	2,773,000	3,918,590	1.4131	1.192	1.192	1.209	1.192	1.322	3,187,553	1.2293	-6.16%
2021-03-05	0	1.460	1.460	1.470	1.420	1.490	4,716,000	6,851,745	1.4529	1.270	1.270	1.279	1.235	1.296	5,421,025	1.2639	-1.35%
2021-03-04	0	1.480	1.480	1.500	1.480	1.580	3,670,000	5,533,190	1.5077	1.288	1.288	1.305	1.288	1.375	4,218,652	1.3116	-6.92%
2021-03-03	0	1.590	1.580	1.590	1.550	1.610	1,115,400	1,755,292	1.5737	1.383	1.375	1.383	1.348	1.401	1,282,148	1.3690	0.00%
2021-03-02	0	1.590	1.590	1.600	1.560	1.630	1,304,000	2,067,550	1.5855	1.383	1.383	1.392	1.357	1.418	1,498,943	1.3793	-0.62%
2021-03-01	0	1.600	1.600	1.610	1.510	1.610	1,722,000	2,702,410	1.5693	1.392	1.392	1.401	1.314	1.401	1,979,433	1.3652	3.23%
2021-02-26	0	1.550	1.540	1.550	1.520	1.590	3,199,000	4,956,870	1.5495	1.348	1.340	1.348	1.322	1.383	3,677,239	1.3480	-4.32%
2021-02-25	0	1.620	1.600	1.620	1.570	1.680	2,705,000	4,393,170	1.6241	1.409	1.392	1.409	1.366	1.462	3,109,388	1.4129	3.85%
2021-02-24	0	1.560	1.560	1.570	1.520	1.700	5,756,000	9,052,400	1.5727	1.357	1.357	1.366	1.322	1.479	6,616,501	1.3682	-7.14%
2021-02-23	0	1.680	1.680	1.690	1.630	1.710	2,177,000	3,660,340	1.6814	1.462	1.462	1.470	1.418	1.488	2,502,453	1.4627	0.00%
2021-02-22	0	1.680	1.680	1.690	1.670	1.820	5,648,000	9,780,500	1.7317	1.462	1.462	1.470	1.453	1.583	6,492,355	1.5065	-5.62%
2021-02-19	0	1.780	1.780	1.790	1.710	1.790	3,549,000	6,197,280	1.7462	1.549	1.549	1.557	1.488	1.557	4,079,562	1.5191	0.00%
2021-02-18	0	1.780	1.780	1.790	1.760	1.910	5,193,000	9,437,280	1.8173	1.549	1.549	1.557	1.531	1.662	5,969,334	1.5810	-6.81%
2021-02-17	0	1.910	1.910	1.920	1.870	1.930	6,270,860	11,893,222	1.8966	1.662	1.662	1.670	1.627	1.679	7,208,331	1.6499	-0.52%
2021-02-16	0	1.920	1.910	1.920	1.900	2.060	10,290,000	20,200,080	1.9631	1.670	1.662	1.670	1.653	1.792	11,828,317	1.7078	-1.54%
2021-02-11	0	1.950	1.950	1.960	1.790	1.990	6,624,000	12,733,330	1.9223	1.696	1.696	1.705	1.557	1.731	7,614,264	1.6723	7.14%
2021-02-10	0	1.820	1.810	1.820	1.750	1.860	4,961,000	8,941,260	1.8023	1.583	1.575	1.583	1.522	1.618	5,702,651	1.5679	-1.09%
2021-02-09	0	1.840	1.830	1.840	1.820	1.940	6,344,000	11,838,350	1.8661	1.601	1.592	1.601	1.583	1.688	7,292,405	1.6234	2.22%
2021-02-08	0	1.800	1.800	1.810	1.700	1.920	9,537,000	17,044,070	1.7872	1.566	1.566	1.575	1.479	1.670	10,962,746	1.5547	-3.23%
2021-02-05	0	1.860	1.860	1.870	1.730	2.000	37,548,200	70,951,060	1.8896	1.618	1.618	1.627	1.505	1.740	43,161,518	1.6438	10.71%
2021-02-04	0	1.680	1.670	1.680	1.580	1.780	19,557,600	33,269,132	1.7011	1.462	1.453	1.462	1.375	1.549	22,481,389	1.4799	1.82%
2021-02-03	0	1.650	1.640	1.650	1.450	1.650	8,063,000	12,663,560	1.5706	1.435	1.427	1.435	1.261	1.435	9,268,389	1.3663	11.49%
2021-02-02	0	1.480	1.480	1.490	1.460	1.530	2,474,200	3,696,694	1.4941	1.288	1.288	1.296	1.270	1.331	2,844,084	1.2998	-0.67%
2021-02-01	0	1.490	1.490	1.500	1.450	1.520	1,549,000	2,293,320	1.4805	1.296	1.296	1.305	1.261	1.322	1,780,570	1.2880	1.36%
2021-01-29	0	1.470	1.460	1.470	1.440	1.510	2,507,800	3,701,024	1.4758	1.279	1.270	1.279	1.253	1.314	2,882,707	1.2839	1.38%
2021-01-28	0	1.450	1.450	1.460	1.450	1.620	6,545,000	9,856,490	1.5060	1.261	1.261	1.270	1.261	1.409	7,523,453	1.3101	-9.94%
2021-01-27	0	1.610	1.590	1.610	1.550	1.690	4,648,200	7,471,016	1.6073	1.401	1.383	1.401	1.348	1.470	5,343,089	1.3983	-1.23%
2021-01-26	0	1.630	1.620	1.630	1.620	1.760	4,112,000	6,836,170	1.6625	1.418	1.409	1.418	1.409	1.531	4,726,729	1.4463	-5.23%
2021-01-25	0	1.720	1.710	1.720	1.590	1.760	7,451,800	12,584,508	1.6888	1.496	1.488	1.496	1.383	1.531	8,565,817	1.4692	6.17%
2021-01-22	0	1.620	1.610	1.620	1.580	1.660	3,512,200	5,672,822	1.6152	1.409	1.401	1.409	1.375	1.444	4,037,261	1.4051	-1.82%
2021-01-21	0	1.650	1.640	1.650	1.640	1.710	7,217,000	12,084,590	1.6745	1.435	1.427	1.435	1.427	1.488	8,295,915	1.4567	-0.60%
2021-01-20	0	1.660	1.660	1.680	1.550	1.680	8,938,000	14,468,500	1.6188	1.444	1.444	1.462	1.348	1.462	10,274,198	1.4082	6.41%
2021-01-19	0	1.560	1.540	1.560	1.510	1.660	5,710,000	8,949,340	1.5673	1.357	1.340	1.357	1.314	1.444	6,563,624	1.3635	-1.27%
2021-01-18	0	1.580	1.570	1.580	1.420	1.600	6,228,000	9,519,010	1.5284	1.375	1.366	1.375	1.235	1.392	7,159,063	1.3296	8.22%
2021-01-15	0	1.460	1.460	1.470	1.450	1.500	1,738,000	2,554,910	1.4700	1.270	1.270	1.279	1.261	1.305	1,997,825	1.2788	-2.01%
2021-01-14	0	1.490	1.480	1.490	1.450	1.530	3,696,000	5,448,480	1.4742	1.296	1.288	1.296	1.261	1.331	4,248,538	1.2824	-1.32%
2021-01-13	0	1.510	1.510	1.520	1.460	1.610	18,945,000	29,184,980	1.5405	1.314	1.314	1.322	1.270	1.401	21,777,208	1.3402	9.42%
2021-01-12	0	1.380	1.360	1.380	1.330	1.380	1,551,000	2,099,615	1.3537	1.201	1.183	1.201	1.157	1.201	1,782,869	1.1777	1.47%
2021-01-11	0	1.360	1.350	1.360	1.330	1.380	2,014,000	2,706,490	1.3438	1.183	1.174	1.183	1.157	1.201	2,315,086	1.1691	-1.45%
2021-01-08	0	1.380	1.370	1.390	1.370	1.400	1,457,000	2,017,020	1.3844	1.201	1.192	1.209	1.192	1.218	1,674,816	1.2043	0.00%
2021-01-07	0	1.380	1.360	1.380	1.350	1.450	2,804,000	3,890,890	1.3876	1.201	1.183	1.201	1.174	1.261	3,223,188	1.2072	-2.82%
2021-01-06	0	1.420	1.410	1.420	1.380	1.460	2,649,000	3,717,140	1.4032	1.235	1.227	1.235	1.201	1.270	3,045,016	1.2207	-1.39%
2021-01-05	0	1.440	1.420	1.440	1.420	1.520	2,684,600	3,883,906	1.4467	1.253	1.235	1.253	1.235	1.322	3,085,938	1.2586	-5.88%
2021-01-04	0	1.530	1.520	1.530	1.490	1.570	3,724,000	5,696,480	1.5297	1.331	1.322	1.331	1.296	1.366	4,280,724	1.3307	2.00%
2020-12-31	0	1.500	1.490	1.500	1.430	1.530	5,407,000	8,045,920	1.4881	1.305	1.296	1.305	1.244	1.331	6,215,327	1.2945	2.74%
2020-12-30	0	1.460	1.460	1.470	1.300	1.460	9,746,000	13,867,570	1.4229	1.270	1.270	1.279	1.131	1.270	11,202,991	1.2378	11.45%
2020-12-29	0	1.310	1.290	1.320	1.280	1.330	1,059,000	1,380,210	1.3033	1.140	1.122	1.148	1.114	1.157	1,217,317	1.1338	2.34%
2020-12-28	0	1.280	1.270	1.280	1.260	1.340	1,374,600	1,767,084	1.2855	1.114	1.105	1.114	1.096	1.166	1,580,098	1.1183	-3.76%
2020-12-24	0	1.330	1.320	1.330	1.310	1.370	1,195,000	1,601,280	1.3400	1.157	1.148	1.157	1.140	1.192	1,373,648	1.1657	-0.75%
2020-12-23	0	1.340	1.320	1.340	1.240	1.350	3,013,800	3,956,908	1.3129	1.166	1.148	1.166	1.079	1.174	3,464,352	1.1422	6.35%
2020-12-22	0	1.260	1.250	1.260	1.250	1.320	1,148,000	1,465,860	1.2769	1.096	1.087	1.096	1.087	1.148	1,319,622	1.1108	-3.08%
2020-12-21	0	1.300	1.290	1.300	1.270	1.320	860,000	1,116,700	1.2985	1.131	1.122	1.131	1.105	1.148	988,567	1.1296	1.56%
2020-12-18	0	1.280	1.270	1.280	1.260	1.340	1,571,000	2,037,390	1.2969	1.114	1.105	1.114	1.096	1.166	1,805,859	1.1282	2.40%
2020-12-17	0	1.250	1.250	1.260	1.230	1.270	619,800	777,184	1.2539	1.087	1.087	1.096	1.070	1.105	712,458	1.0908	-0.79%
2020-12-16	0	1.260	1.250	1.260	1.230	1.290	1,106,000	1,383,660	1.2510	1.096	1.087	1.096	1.070	1.122	1,271,343	1.0883	-1.56%
2020-12-15	0	1.280	1.260	1.280	1.230	1.280	1,046,000	1,311,370	1.2537	1.114	1.096	1.114	1.070	1.114	1,202,373	1.0907	2.40%
2020-12-14	0	1.250	1.250	1.260	1.200	1.280	1,208,000	1,501,880	1.2433	1.087	1.087	1.096	1.044	1.114	1,388,592	1.0816	4.17%
2020-12-11	0	1.200	1.200	1.210	1.190	1.230	849,000	1,022,190	1.2040	1.044	1.044	1.053	1.035	1.070	975,922	1.0474	-0.83%
2020-12-10	0	1.210	1.200	1.210	1.180	1.220	708,000	848,720	1.1988	1.053	1.044	1.053	1.027	1.061	813,843	1.0429	0.83%
2020-12-09	0	1.200	1.200	1.220	1.200	1.250	846,000	1,035,610	1.2241	1.044	1.044	1.061	1.044	1.087	972,474	1.0649	-4.00%
2020-12-08	0	1.250	1.240	1.260	1.200	1.250	1,205,400	1,478,918	1.2269	1.087	1.079	1.096	1.044	1.087	1,385,603	1.0673	3.31%
2020-12-07	0	1.210	1.210	1.220	1.200	1.280	1,157,000	1,414,410	1.2225	1.053	1.053	1.061	1.044	1.114	1,329,967	1.0635	-3.20%
2020-12-04	0	1.250	1.250	1.270	1.230	1.290	1,192,000	1,499,080	1.2576	1.087	1.087	1.105	1.070	1.122	1,370,200	1.0941	-0.79%
2020-12-03	0	1.260	1.250	1.270	1.250	1.280	815,000	1,029,430	1.2631	1.096	1.087	1.105	1.087	1.114	936,840	1.0988	0.80%
2020-12-02	0	1.250	1.240	1.250	1.220	1.300	1,824,000	2,287,550	1.2541	1.087	1.079	1.087	1.061	1.131	2,096,681	1.0910	-3.85%
2020-12-01	0	1.300	1.290	1.300	1.300	1.370	1,371,000	1,808,970	1.3195	1.131	1.122	1.131	1.131	1.192	1,575,959	1.1479	-1.52%
2020-11-30	0	1.320	1.320	1.330	1.310	1.380	1,212,200	1,619,854	1.3363	1.148	1.148	1.157	1.140	1.201	1,393,419	1.1625	0.00%
2020-11-27	0	1.320	1.320	1.330	1.300	1.380	2,825,000	3,777,820	1.3373	1.148	1.148	1.157	1.131	1.201	3,247,327	1.1634	-2.94%
2020-11-26	0	1.360	1.360	1.370	1.240	1.380	6,237,000	8,324,430	1.3347	1.183	1.183	1.192	1.079	1.201	7,169,409	1.1611	8.80%
2020-11-25	0	1.250	1.250	1.270	1.200	1.330	5,926,000	7,564,260	1.2765	1.087	1.087	1.105	1.044	1.157	6,811,915	1.1104	5.04%
2020-11-24	0	1.190	1.190	1.200	1.180	1.240	1,418,000	1,700,090	1.1989	1.035	1.035	1.044	1.027	1.079	1,629,986	1.0430	-3.25%
2020-11-23	0	1.230	1.230	1.240	1.170	1.240	1,317,000	1,590,070	1.2073	1.070	1.070	1.079	1.018	1.079	1,513,887	1.0503	4.24%
2020-11-20	0	1.180	1.180	1.190	1.170	1.220	1,001,000	1,185,710	1.1845	1.027	1.027	1.035	1.018	1.061	1,150,646	1.0305	-1.67%
2020-11-19	0	1.200	1.200	1.210	1.180	1.240	1,450,000	1,748,760	1.2060	1.044	1.044	1.053	1.027	1.079	1,666,770	1.0492	-0.83%
2020-11-18	0	1.210	1.210	1.220	1.170	1.220	1,074,000	1,284,760	1.1962	1.053	1.053	1.061	1.018	1.061	1,234,559	1.0407	4.31%
2020-11-17	0	1.160	1.160	1.180	1.160	1.200	1,622,000	1,901,540	1.1723	1.009	1.009	1.027	1.009	1.044	1,864,483	1.0199	-3.33%
2020-11-16	0	1.200	1.200	1.220	1.180	1.230	1,299,000	1,552,240	1.1949	1.044	1.044	1.061	1.027	1.070	1,493,196	1.0395	1.69%
2020-11-13	0	1.180	1.180	1.200	1.170	1.220	1,007,000	1,198,250	1.1899	1.027	1.027	1.044	1.018	1.061	1,157,543	1.0352	-2.48%
2020-11-12	0	1.210	1.190	1.210	1.190	1.240	1,618,000	1,946,780	1.2032	1.053	1.035	1.053	1.035	1.079	1,859,885	1.0467	1.68%
2020-11-11	0	1.190	1.180	1.190	1.160	1.220	1,626,000	1,927,290	1.1853	1.035	1.027	1.035	1.009	1.061	1,869,081	1.0311	-3.25%
2020-11-10	0	1.230	1.220	1.230	1.200	1.300	1,832,000	2,254,310	1.2305	1.070	1.061	1.070	1.044	1.131	2,105,877	1.0705	-3.91%
2020-11-09	0	1.280	1.270	1.280	1.160	1.310	4,684,000	5,892,010	1.2579	1.114	1.105	1.114	1.009	1.140	5,384,241	1.0943	9.40%
2020-11-06	0	1.170	1.170	1.180	1.150	1.230	2,566,000	3,018,970	1.1765	1.018	1.018	1.027	1.000	1.070	2,949,608	1.0235	-4.88%
2020-11-05	0	1.230	1.200	1.230	1.140	1.250	4,791,000	5,619,160	1.1729	1.070	1.044	1.070	0.992	1.087	5,507,237	1.0203	10.81%
2020-11-04	0	1.110	1.110	1.120	1.090	1.130	1,485,800	1,653,394	1.1128	0.966	0.966	0.974	0.948	0.983	1,707,922	0.9681	1.83%
2020-11-03	0	1.090	1.090	1.100	1.080	1.130	3,203,000	3,556,860	1.1105	0.948	0.948	0.957	0.940	0.983	3,681,837	0.9661	-2.68%
2020-11-02	0	1.120	1.120	1.130	1.110	1.190	1,750,000	1,980,860	1.1319	0.974	0.974	0.983	0.966	1.035	2,011,619	0.9847	-2.61%
2020-10-30	0	1.150	1.150	1.160	1.130	1.270	2,757,000	3,278,170	1.1890	1.000	1.000	1.009	0.983	1.105	3,169,161	1.0344	-7.26%
2020-10-29	0	1.240	1.220	1.240	1.210	1.240	827,000	1,017,820	1.2307	1.079	1.061	1.079	1.053	1.079	950,633	1.0707	0.00%
2020-10-28	0	1.240	1.230	1.240	1.230	1.280	1,225,000	1,521,770	1.2423	1.079	1.070	1.079	1.070	1.114	1,408,133	1.0807	0.81%
2020-10-27	0	1.230	1.230	1.240	1.230	1.270	934,000	1,156,940	1.2387	1.070	1.070	1.079	1.070	1.105	1,073,630	1.0776	-3.15%
2020-10-23	0	1.270	1.250	1.270	1.250	1.330	1,750,000	2,227,370	1.2728	1.105	1.087	1.105	1.087	1.157	2,011,619	1.1073	-2.31%
2020-10-22	0	1.300	1.290	1.300	1.290	1.360	1,829,000	2,397,050	1.3106	1.131	1.122	1.131	1.122	1.183	2,102,429	1.1401	-4.41%
2020-10-21	0	1.360	1.350	1.360	1.350	1.420	1,696,000	2,335,410	1.3770	1.183	1.174	1.183	1.174	1.235	1,949,546	1.1979	-2.16%
2020-10-20	0	1.390	1.390	1.400	1.360	1.440	2,661,600	3,726,006	1.3999	1.209	1.209	1.218	1.183	1.253	3,059,499	1.2178	2.21%
2020-10-19	0	1.360	1.340	1.360	1.340	1.410	1,322,000	1,809,570	1.3688	1.183	1.166	1.183	1.166	1.227	1,519,634	1.1908	0.74%
2020-10-16	0	1.350	1.330	1.350	1.330	1.380	1,124,000	1,519,950	1.3523	1.174	1.157	1.174	1.157	1.201	1,292,034	1.1764	1.50%
2020-10-15	0	1.330	1.330	1.340	1.330	1.390	1,597,000	2,166,620	1.3567	1.157	1.157	1.166	1.157	1.209	1,835,746	1.1802	-5.67%
2020-10-14	0	1.410	1.390	1.410	1.370	1.430	2,073,580	2,893,970	1.3956	1.227	1.209	1.227	1.192	1.244	2,383,573	1.2141	-0.70%
2020-10-12	0	1.420	1.420	1.430	1.270	1.470	10,602,800	14,918,718	1.4071	1.235	1.235	1.244	1.105	1.279	12,187,880	1.2241	13.60%
2020-10-09	0	1.250	1.240	1.250	1.200	1.260	2,649,000	3,264,080	1.2322	1.087	1.079	1.087	1.044	1.096	3,045,016	1.0719	0.00%
2020-10-08	0	1.250	1.250	1.260	1.210	1.260	2,012,000	2,481,930	1.2336	1.087	1.087	1.096	1.053	1.096	2,312,787	1.0731	-0.79%
2020-10-07	0	1.260	1.250	1.260	1.230	1.300	2,968,400	3,716,640	1.2521	1.096	1.087	1.096	1.070	1.131	3,412,165	1.0892	-3.08%
2020-10-06	0	1.300	1.290	1.300	1.200	1.330	4,224,000	5,499,010	1.3018	1.131	1.122	1.131	1.044	1.157	4,855,472	1.1325	7.44%
2020-10-05	0	1.210	1.190	1.210	1.170	1.270	926,000	1,120,610	1.2102	1.053	1.035	1.053	1.018	1.105	1,064,434	1.0528	0.00%
2020-09-30	0	1.210	1.210	1.230	1.200	1.250	926,000	1,131,940	1.2224	1.053	1.053	1.070	1.044	1.087	1,064,434	1.0634	-1.63%
2020-09-29	0	1.230	1.210	1.230	1.210	1.300	1,430,000	1,772,810	1.2397	1.070	1.053	1.070	1.053	1.131	1,643,780	1.0785	-2.38%
2020-09-28	0	1.260	1.240	1.260	1.180	1.280	4,279,000	5,286,135	1.2354	1.096	1.079	1.096	1.027	1.114	4,918,695	1.0747	2.44%
2020-09-25	0	1.230	1.220	1.230	1.220	1.330	1,638,800	2,076,558	1.2671	1.070	1.061	1.070	1.061	1.157	1,883,795	1.1023	-6.11%
2020-09-24	0	1.310	1.290	1.330	1.280	1.430	2,850,200	3,784,696	1.3279	1.140	1.122	1.157	1.114	1.244	3,276,294	1.1552	-8.39%
2020-09-23	0	1.430	1.410	1.430	1.320	1.440	3,688,000	4,995,280	1.3545	1.244	1.227	1.244	1.148	1.253	4,239,342	1.1783	5.93%
2020-09-22	0	1.350	1.330	1.350	1.320	1.370	1,153,000	1,550,700	1.3449	1.174	1.157	1.174	1.148	1.192	1,325,369	1.1700	-2.88%
2020-09-21	0	1.390	1.380	1.390	1.360	1.430	851,000	1,177,560	1.3837	1.209	1.201	1.209	1.183	1.244	978,221	1.2038	-2.11%
2020-09-18	0	1.420	1.420	1.440	1.420	1.490	1,151,000	1,663,570	1.4453	1.235	1.235	1.253	1.235	1.296	1,323,070	1.2574	-5.96%
2020-09-17	0	1.510	1.460	1.510	1.460	1.580	1,164,420	1,748,134	1.5013	1.314	1.270	1.314	1.270	1.375	1,338,497	1.3060	0.67%
2020-09-16	0	1.500	1.480	1.500	1.440	1.530	1,526,000	2,285,140	1.4975	1.305	1.288	1.305	1.253	1.331	1,754,131	1.3027	2.74%
2020-09-15	0	1.460	1.440	1.460	1.420	1.460	970,000	1,405,180	1.4486	1.270	1.253	1.270	1.235	1.270	1,115,011	1.2602	2.82%
2020-09-14	0	1.420	1.420	1.430	1.400	1.460	413,000	591,060	1.4311	1.235	1.235	1.244	1.218	1.270	474,742	1.2450	-0.70%
2020-09-11	0	1.430	1.430	1.440	1.390	1.440	376,000	534,400	1.4213	1.244	1.244	1.253	1.209	1.253	432,211	1.2364	3.62%
2020-09-10	0	1.380	1.380	1.390	1.370	1.460	745,000	1,044,610	1.4022	1.201	1.201	1.209	1.192	1.270	856,375	1.2198	-4.83%
2020-09-09	0	1.450	1.420	1.450	1.320	1.470	1,138,000	1,629,360	1.4318	1.261	1.235	1.261	1.148	1.279	1,308,127	1.2456	2.11%
2020-09-08	0	1.420	1.400	1.420	1.320	1.500	1,471,000	2,087,990	1.4194	1.235	1.218	1.235	1.148	1.305	1,690,909	1.2348	-2.74%
2020-09-07	0	1.460	1.440	1.460	1.450	1.550	2,445,000	3,592,020	1.4691	1.270	1.253	1.270	1.261	1.348	2,810,519	1.2781	-5.81%
2020-09-04	0	1.550	1.540	1.550	1.510	1.570	1,287,000	1,965,600	1.5273	1.348	1.340	1.348	1.314	1.366	1,479,402	1.3286	-3.13%
2020-09-03	0	1.600	1.570	1.600	1.550	1.630	3,340,000	5,331,065	1.5961	1.392	1.366	1.392	1.348	1.418	3,839,318	1.3885	3.23%
2020-09-02	0	1.550	1.530	1.550	1.500	1.590	1,264,000	1,937,760	1.5330	1.348	1.331	1.348	1.305	1.383	1,452,963	1.3337	0.00%
2020-09-01	0	1.550	1.550	1.560	1.460	1.570	3,167,000	4,795,940	1.5143	1.348	1.348	1.357	1.270	1.366	3,640,455	1.3174	-1.27%
2020-08-31	0	1.570	1.560	1.570	1.520	1.700	6,580,000	10,413,550	1.5826	1.366	1.357	1.366	1.322	1.479	7,563,686	1.3768	-11.80%
2020-08-28	0	1.780	1.760	1.780	1.750	1.860	3,179,800	5,630,786	1.7708	1.549	1.531	1.549	1.522	1.618	3,655,168	1.5405	-3.26%
2020-08-27	0	1.840	1.830	1.840	1.820	1.900	2,719,000	5,036,130	1.8522	1.601	1.592	1.601	1.583	1.653	3,125,481	1.6113	-4.17%
2020-08-26	0	1.920	1.900	1.920	1.750	1.980	6,434,200	12,127,330	1.8848	1.670	1.653	1.670	1.522	1.722	7,396,089	1.6397	7.87%
2020-08-25	0	1.780	1.770	1.780	1.720	1.840	1,902,000	3,416,920	1.7965	1.549	1.540	1.549	1.496	1.601	2,186,342	1.5628	2.30%
2020-08-24	0	1.740	1.720	1.740	1.700	1.850	4,449,000	7,741,090	1.7400	1.514	1.496	1.514	1.479	1.609	5,114,109	1.5137	-5.95%
2020-08-21	0	1.850	1.840	1.850	1.840	1.910	1,774,000	3,323,900	1.8737	1.609	1.601	1.609	1.601	1.662	2,039,206	1.6300	-3.14%
2020-08-20	0	1.910	1.910	1.920	1.870	1.930	952,000	1,806,790	1.8979	1.662	1.662	1.670	1.627	1.679	1,094,320	1.6511	-1.55%
2020-08-19	0	1.940	1.930	1.970	1.910	1.980	1,394,400	2,733,162	1.9601	1.688	1.679	1.714	1.662	1.722	1,602,858	1.7052	0.52%
2020-08-18	0	1.930	1.910	1.930	1.900	1.980	2,709,000	5,233,590	1.9319	1.679	1.662	1.679	1.653	1.722	3,113,986	1.6807	1.05%
2020-08-17	0	1.910	1.880	1.910	1.870	1.940	1,926,000	3,648,850	1.8945	1.662	1.635	1.662	1.627	1.688	2,213,930	1.6481	1.06%
2020-08-14	0	1.890	1.890	1.910	1.860	2.050	6,310,000	12,039,430	1.9080	1.644	1.644	1.662	1.618	1.783	7,253,322	1.6599	-7.80%
2020-08-13	0	2.050	2.040	2.050	2.020	2.070	1,841,000	3,756,220	2.0403	1.783	1.775	1.783	1.757	1.801	2,116,223	1.7750	1.49%
2020-08-12	0	2.020	2.020	2.040	1.960	2.130	4,161,400	8,401,320	2.0189	1.757	1.757	1.775	1.705	1.853	4,783,514	1.7563	-5.16%
2020-08-11	0	2.130	2.130	2.140	2.060	2.140	6,320,000	13,303,840	2.1050	1.853	1.853	1.862	1.792	1.862	7,264,817	1.8313	2.90%
2020-08-10	0	2.070	2.070	2.090	2.010	2.110	4,243,000	8,755,580	2.0635	1.801	1.801	1.818	1.749	1.836	4,877,313	1.7952	-0.96%
2020-08-07	0	2.090	2.090	2.100	2.050	2.330	12,121,200	26,065,018	2.1504	1.818	1.818	1.827	1.783	2.027	13,933,275	1.8707	-9.52%
2020-08-06	0	2.310	2.310	2.320	2.140	2.330	12,504,000	28,270,860	2.2609	2.010	2.010	2.018	1.862	2.027	14,373,302	1.9669	7.94%
2020-08-05	0	2.140	2.120	2.140	2.090	2.150	2,901,800	6,173,222	2.1274	1.862	1.844	1.862	1.818	1.870	3,335,608	1.8507	2.39%
2020-08-04	0	2.090	2.090	2.110	2.080	2.170	8,465,800	17,927,528	2.1176	1.818	1.818	1.836	1.809	1.888	9,731,406	1.8422	0.48%
2020-08-03	0	2.080	2.070	2.080	1.970	2.250	18,422,400	39,001,494	2.1171	1.809	1.801	1.809	1.714	1.957	21,176,481	1.8417	4.00%
2020-07-31	0	2.000	2.000	2.010	1.920	2.040	8,080,000	16,102,160	1.9928	1.740	1.740	1.749	1.670	1.775	9,287,930	1.7337	4.17%
2020-07-30	0	1.920	1.920	1.930	1.900	2.130	11,280,000	23,009,940	2.0399	1.670	1.670	1.679	1.653	1.853	12,966,319	1.7746	-4.48%
2020-07-29	0	2.010	2.010	2.030	1.800	2.080	18,609,000	36,503,952	1.9616	1.749	1.749	1.766	1.566	1.809	21,390,977	1.7065	9.24%
2020-07-28	0	1.840	1.830	1.840	1.660	1.840	9,331,200	16,491,040	1.7673	1.601	1.592	1.601	1.444	1.601	10,726,180	1.5375	12.20%
2020-07-27	0	1.640	1.640	1.650	1.620	1.690	2,322,000	3,814,225	1.6426	1.427	1.427	1.435	1.409	1.470	2,669,130	1.4290	-2.38%
2020-07-24	0	1.680	1.660	1.680	1.620	1.740	7,083,000	11,886,750	1.6782	1.462	1.444	1.462	1.409	1.514	8,141,882	1.4600	-4.55%
2020-07-23	0	1.760	1.760	1.770	1.600	1.850	14,268,200	24,701,565	1.7312	1.531	1.531	1.540	1.392	1.609	16,401,243	1.5061	7.98%
2020-07-22	0	1.630	1.630	1.660	1.630	1.720	6,219,800	10,503,163	1.6887	1.418	1.418	1.444	1.418	1.496	7,149,637	1.4690	-4.68%
2020-07-21	0	1.710	1.710	1.720	1.570	1.790	21,257,000	36,292,175	1.7073	1.488	1.488	1.496	1.366	1.557	24,434,843	1.4853	9.62%
2020-07-20	0	1.560	1.550	1.570	1.440	1.560	2,646,000	4,006,690	1.5142	1.357	1.348	1.366	1.253	1.357	3,041,567	1.3173	3.31%
2020-07-17	0	1.510	1.500	1.510	1.440	1.550	5,249,000	7,819,600	1.4897	1.314	1.305	1.314	1.253	1.348	6,033,706	1.2960	-1.95%
2020-07-16	0	1.540	1.540	1.550	1.520	1.580	8,151,000	12,530,690	1.5373	1.340	1.340	1.348	1.322	1.375	9,369,545	1.3374	-1.28%
2020-07-15	0	1.560	1.560	1.570	1.550	1.620	7,259,000	11,475,080	1.5808	1.357	1.357	1.366	1.348	1.409	8,344,194	1.3752	-0.64%
2020-07-14	0	1.570	1.570	1.590	1.570	1.690	8,057,000	12,980,420	1.6111	1.366	1.366	1.383	1.366	1.470	9,261,492	1.4015	-8.19%
2020-07-13	0	1.710	1.710	1.720	1.640	1.760	8,840,400	15,069,308	1.7046	1.488	1.488	1.496	1.427	1.531	10,162,007	1.4829	4.27%
2020-07-10	0	1.640	1.630	1.640	1.570	1.720	14,450,200	23,687,090	1.6392	1.427	1.418	1.427	1.366	1.496	16,610,452	1.4260	1.23%
2020-07-09	0	1.620	1.610	1.620	1.400	1.660	23,007,400	35,904,368	1.5606	1.409	1.401	1.409	1.218	1.444	26,446,922	1.3576	15.71%
2020-07-08	0	1.400	1.390	1.400	1.300	1.400	8,429,000	11,371,060	1.3490	1.218	1.209	1.218	1.131	1.218	9,689,105	1.1736	4.48%
2020-07-07	0	1.340	1.330	1.340	1.320	1.430	8,331,200	11,342,942	1.3615	1.166	1.157	1.166	1.148	1.244	9,576,684	1.1844	-2.90%
2020-07-06	0	1.380	1.370	1.380	1.280	1.480	19,446,000	26,639,860	1.3699	1.201	1.192	1.201	1.114	1.288	22,353,105	1.1918	8.66%
2020-07-03	0	1.270	1.240	1.270	1.230	1.310	5,559,000	7,035,300	1.2656	1.105	1.079	1.105	1.070	1.140	6,390,050	1.1010	-1.55%
2020-07-02	0	1.290	1.280	1.290	1.130	1.350	19,927,000	25,054,330	1.2573	1.122	1.114	1.122	0.983	1.174	22,906,013	1.0938	15.18%
2020-06-30	0	1.120	1.120	1.140	1.120	1.150	2,419,000	2,746,010	1.1352	0.974	0.974	0.992	0.974	1.000	2,780,632	0.9875	0.00%
2020-06-29	0	1.120	1.120	1.130	1.110	1.160	3,337,000	3,775,090	1.1313	0.974	0.974	0.983	0.966	1.009	3,835,869	0.9842	-3.45%
2020-06-26	0	1.160	1.140	1.160	1.100	1.160	7,207,000	8,168,660	1.1334	1.009	0.992	1.009	0.957	1.009	8,284,420	0.9860	0.87%
2020-06-24	0	1.150	1.140	1.150	1.140	1.240	5,064,000	5,945,740	1.1741	1.000	0.992	1.000	0.992	1.079	5,821,049	1.0214	-4.17%
2020-06-23	0	1.200	1.200	1.220	1.060	1.230	17,027,800	19,626,662	1.1526	1.044	1.044	1.061	0.922	1.070	19,573,393	1.0027	8.11%
2020-06-22	0	1.110	1.110	1.120	1.090	1.200	8,006,000	9,027,780	1.1276	0.966	0.966	0.974	0.948	1.044	9,202,868	0.9810	-5.93%
2020-06-19	0	1.180	1.180	1.190	1.130	1.260	12,577,399	15,089,764	1.1998	1.027	1.027	1.035	0.983	1.096	14,457,674	1.0437	-3.28%
2020-06-18	0	1.220	1.220	1.230	1.100	1.300	41,257,800	49,902,030	1.2095	1.061	1.061	1.070	0.957	1.131	47,425,689	1.0522	10.91%
2020-06-17	0	1.100	1.100	1.110	0.980	1.100	22,549,000	23,971,390	1.0631	0.957	0.957	0.966	0.853	0.957	25,919,993	0.9248	11.11%
2020-06-16	0	0.990	0.970	0.990	0.970	0.990	2,189,000	2,149,610	0.9820	0.861	0.844	0.861	0.844	0.861	2,516,247	0.8543	5.32%
2020-06-15	0	0.940	0.940	0.960	0.940	1.000	2,238,000	2,177,640	0.9730	0.818	0.818	0.835	0.818	0.870	2,572,573	0.8465	-2.08%
2020-06-12	0	0.960	0.950	0.960	0.930	0.960	945,000	894,760	0.9468	0.835	0.826	0.835	0.809	0.835	1,086,274	0.8237	0.00%
2020-06-11	0	0.960	0.950	0.960	0.940	1.040	3,371,000	3,246,260	0.9630	0.835	0.826	0.835	0.818	0.905	3,874,952	0.8378	-4.95%
2020-06-10	0	1.010	1.000	1.010	0.980	1.020	1,900,000	1,908,680	1.0046	0.879	0.870	0.879	0.853	0.887	2,184,043	0.8739	-2.88%
2020-06-09	0	1.040	1.030	1.040	1.010	1.040	3,444,800	3,530,114	1.0248	0.905	0.896	0.905	0.879	0.905	3,959,785	0.8915	2.97%
2020-06-08	0	1.010	1.000	1.010	0.940	1.030	4,776,400	4,695,472	0.9831	0.879	0.870	0.879	0.818	0.896	5,490,454	0.8552	7.45%
2020-06-05	0	0.940	0.930	0.940	0.920	0.940	1,091,000	1,017,660	0.9328	0.818	0.809	0.818	0.800	0.818	1,254,100	0.8115	1.08%
2020-06-04	0	0.930	0.920	0.930	0.900	0.930	1,604,000	1,465,400	0.9136	0.809	0.800	0.809	0.783	0.809	1,843,792	0.7948	2.20%
2020-06-03	0	0.910	0.910	0.920	0.900	0.930	1,881,000	1,725,300	0.9172	0.792	0.792	0.800	0.783	0.809	2,162,203	0.7979	-2.15%
2020-06-02	0	0.930	0.900	0.930	0.890	0.940	5,058,000	4,619,390	0.9133	0.809	0.783	0.809	0.774	0.818	5,814,152	0.7945	0.00%
2020-06-01	0	0.930	0.920	0.930	0.870	0.930	4,909,000	4,446,078	0.9057	0.809	0.800	0.809	0.757	0.809	5,642,877	0.7879	4.49%
2020-05-29	0	0.890	0.880	0.890	0.890	0.970	7,097,800	6,395,759	0.9011	0.774	0.766	0.774	0.774	0.844	8,158,895	0.7839	-8.25%
2020-05-28	0	0.970	0.960	0.970	0.930	0.970	1,679,400	1,589,694	0.9466	0.844	0.835	0.844	0.809	0.844	1,930,464	0.8235	2.11%
2020-05-27	0	0.950	0.930	0.960	0.930	0.960	740,000	700,180	0.9462	0.826	0.809	0.835	0.809	0.835	850,627	0.8231	-1.04%
2020-05-26	0	0.960	0.960	0.970	0.950	0.970	1,405,000	1,354,782	0.9643	0.835	0.835	0.844	0.826	0.844	1,615,042	0.8389	1.05%
2020-05-25	0	0.950	0.950	0.960	0.930	0.960	1,738,000	1,637,470	0.9422	0.826	0.826	0.835	0.809	0.835	1,997,825	0.8196	-1.04%
2020-05-22	0	0.960	0.950	0.960	0.940	1.020	3,393,000	3,303,830	0.9737	0.835	0.826	0.835	0.818	0.887	3,900,241	0.8471	-4.95%
2020-05-21	0	1.010	1.010	1.020	1.010	1.080	5,534,000	5,718,080	1.0333	0.879	0.879	0.887	0.879	0.940	6,361,313	0.8989	-5.61%
2020-05-20	0	1.070	1.060	1.070	0.970	1.070	8,603,000	8,851,660	1.0289	0.931	0.922	0.931	0.844	0.931	9,889,117	0.8951	7.00%
2020-05-19	0	1.000	0.980	1.000	0.970	1.010	3,477,000	3,441,200	0.9897	0.870	0.853	0.870	0.844	0.879	3,996,799	0.8610	3.09%
2020-05-18	0	0.970	0.970	0.990	0.960	1.030	6,857,000	6,755,560	0.9852	0.844	0.844	0.861	0.835	0.896	7,882,096	0.8571	-5.83%
2020-05-15	0	1.030	1.010	1.030	0.990	1.040	5,883,460	5,953,673	1.0119	0.896	0.879	0.896	0.861	0.905	6,763,016	0.8803	0.00%
2020-05-14	0	1.030	1.020	1.030	1.010	1.030	1,075,000	1,092,200	1.0160	0.896	0.887	0.896	0.879	0.896	1,235,709	0.8839	-0.96%
2020-05-13	0	1.040	1.030	1.040	0.990	1.050	7,162,000	7,265,430	1.0144	0.905	0.896	0.905	0.861	0.913	8,232,693	0.8825	1.96%
2020-05-12	0	1.020	1.010	1.020	1.000	1.020	2,289,000	2,312,988	1.0105	0.887	0.879	0.887	0.870	0.887	2,631,197	0.8791	0.99%
2020-05-11	0	1.010	1.010	1.020	1.000	1.100	10,800,000	11,102,124	1.0280	0.879	0.879	0.887	0.870	0.957	12,414,560	0.8943	-4.72%
2020-05-08	0	1.060	1.040	1.060	1.000	1.060	12,310,620	12,676,565	1.0297	0.922	0.905	0.922	0.870	0.922	14,151,012	0.8958	6.00%
2020-05-07	0	1.000	0.990	1.000	0.990	1.010	9,074,000	9,047,252	0.9971	0.870	0.861	0.870	0.861	0.879	10,430,530	0.8674	0.00%
2020-05-06	0	1.000	0.990	1.000	0.970	1.000	6,383,599	6,357,039	0.9958	0.870	0.861	0.870	0.844	0.870	7,337,924	0.8663	2.04%
2020-05-05	0	0.980	0.970	0.980	0.950	1.000	2,215,000	2,190,125	0.9888	0.853	0.844	0.853	0.826	0.870	2,546,134	0.8602	0.00%
2020-05-04	0	0.980	0.970	0.980	0.900	1.020	6,239,000	6,185,452	0.9914	0.853	0.844	0.853	0.783	0.887	7,171,708	0.8625	-5.77%
2020-04-29	0	1.040	1.040	1.050	0.990	1.140	5,296,430	5,462,204	1.0313	0.905	0.905	0.913	0.861	0.992	6,088,227	0.8972	-9.57%
2020-04-28	0	1.150	1.150	1.160	1.090	1.220	5,396,230	6,176,590	1.1446	1.000	1.000	1.009	0.948	1.061	6,202,947	0.9958	5.50%
2020-04-27	0	1.090	1.090	1.100	0.880	1.120	6,971,571	7,283,261	1.0447	0.948	0.948	0.957	0.766	0.974	8,013,795	0.9088	22.47%
2020-04-24	0	0.890	0.890	0.900	0.890	0.950	12,649,000	11,722,050	0.9267	0.774	0.774	0.783	0.774	0.826	14,539,979	0.8062	-5.32%
2020-04-23	0	0.940	0.930	0.940	0.940	1.000	7,009,000	6,626,700	0.9455	0.818	0.809	0.818	0.818	0.870	8,056,820	0.8225	-2.08%
2020-04-22	0	0.960	0.960	0.970	0.950	1.000	4,973,400	4,815,000	0.9682	0.835	0.835	0.844	0.826	0.870	5,716,905	0.8422	-4.00%
2020-04-21	0	1.000	0.990	1.000	0.980	1.030	3,243,800	3,252,594	1.0027	0.870	0.861	0.870	0.853	0.896	3,728,736	0.8723	-2.91%
2020-04-20	0	1.030	1.030	1.050	1.030	1.060	1,502,000	1,562,650	1.0404	0.896	0.896	0.913	0.896	0.922	1,726,543	0.9051	-2.83%
2020-04-17	0	1.060	1.060	1.070	1.030	1.090	3,632,802	3,847,988	1.0592	0.922	0.922	0.931	0.896	0.948	4,175,893	0.9215	-0.93%
2020-04-16	0	1.070	1.070	1.080	1.070	1.100	2,952,000	3,191,120	1.0810	0.931	0.931	0.940	0.931	0.957	3,393,313	0.9404	-5.31%
2020-04-15	0	1.130	1.130	1.140	1.130	1.150	1,471,000	1,676,410	1.1396	0.983	0.983	0.992	0.983	1.000	1,690,909	0.9914	0.00%
2020-04-14	0	1.130	1.130	1.140	1.110	1.170	893,800	1,021,016	1.1423	0.983	0.983	0.992	0.966	1.018	1,027,420	0.9938	-3.42%
2020-04-09	0	1.170	1.170	1.190	1.130	1.190	1,083,000	1,263,420	1.1666	1.018	1.018	1.035	0.983	1.035	1,244,905	1.0149	4.46%
2020-04-08	0	1.120	1.120	1.160	1.120	1.150	192,000	217,910	1.1349	0.974	0.974	1.009	0.974	1.000	220,703	0.9873	-1.75%
2020-04-07	0	1.140	1.140	1.170	1.100	1.170	1,193,000	1,335,390	1.1194	0.992	0.992	1.018	0.957	1.018	1,371,349	0.9738	2.70%
2020-04-06	0	1.110	1.090	1.110	1.080	1.110	452,800	496,574	1.0967	0.966	0.948	0.966	0.940	0.966	520,492	0.9540	1.83%
2020-04-03	0	1.090	1.090	1.120	1.080	1.120	480,000	524,110	1.0919	0.948	0.948	0.974	0.940	0.974	551,758	0.9499	-0.91%
2020-04-02	0	1.100	1.100	1.130	1.080	1.110	1,112,600	1,216,200	1.0931	0.957	0.957	0.983	0.940	0.966	1,278,930	0.9510	-1.79%
2020-04-01	0	1.120	1.100	1.120	1.090	1.190	1,683,000	1,884,540	1.1198	0.974	0.957	0.974	0.948	1.035	1,934,602	0.9741	-5.88%
2020-03-31	0	1.190	1.170	1.190	1.130	1.200	538,227	625,208	1.1616	1.035	1.018	1.035	0.983	1.044	618,690	1.0105	4.39%
2020-03-30	0	1.140	1.130	1.140	1.100	1.180	199,000	224,670	1.1290	0.992	0.983	0.992	0.957	1.027	228,750	0.9822	-3.39%
2020-03-27	0	1.180	1.160	1.180	1.160	1.210	584,000	698,070	1.1953	1.027	1.009	1.027	1.009	1.053	671,306	1.0399	2.61%
2020-03-26	0	1.150	1.140	1.150	1.130	1.160	585,000	670,410	1.1460	1.000	0.992	1.000	0.983	1.009	672,455	0.9970	-0.86%
2020-03-25	0	1.160	1.160	1.180	1.120	1.190	640,000	740,710	1.1574	1.009	1.009	1.027	0.974	1.035	735,678	1.0068	8.41%
2020-03-24	0	1.070	1.070	1.100	1.060	1.100	241,000	260,380	1.0804	0.931	0.931	0.957	0.922	0.957	277,029	0.9399	3.88%
2020-03-23	0	1.030	1.030	1.070	1.030	1.130	689,000	742,860	1.0782	0.896	0.896	0.931	0.896	0.983	792,003	0.9380	-7.21%
2020-03-20	0	1.110	1.100	1.110	1.040	1.150	2,552,800	2,832,542	1.1096	0.966	0.957	0.966	0.905	1.000	2,934,434	0.9653	0.91%
2020-03-19	0	1.100	1.070	1.100	1.000	1.120	2,309,000	2,387,930	1.0342	0.957	0.931	0.957	0.870	0.974	2,654,187	0.8997	-1.79%
2020-03-18	0	1.120	1.120	1.160	1.110	1.430	1,546,800	1,793,564	1.1595	0.974	0.974	1.009	0.966	1.244	1,778,041	1.0087	-11.11%
2020-03-17	0	1.260	1.260	1.360	1.200	1.350	1,074,000	1,365,070	1.2710	1.096	1.096	1.183	1.044	1.174	1,234,559	1.1057	-4.55%
2020-03-16	0	1.320	1.330	1.360	1.300	1.380	498,200	662,876	1.3305	1.148	1.157	1.183	1.131	1.201	572,679	1.1575	-5.71%
2020-03-13	0	1.400	1.410	1.420	1.270	1.420	2,265,000	3,042,730	1.3434	1.218	1.227	1.235	1.105	1.235	2,603,609	1.1687	-2.10%
2020-03-12	0	1.430	1.450	1.480	1.420	1.520	1,035,000	1,520,680	1.4693	1.244	1.261	1.288	1.235	1.322	1,189,729	1.2782	-5.92%
2020-03-11	0	1.520	1.530	1.570	1.520	1.570	575,000	891,580	1.5506	1.322	1.331	1.366	1.322	1.366	660,960	1.3489	-0.65%
2020-03-10	0	1.530	1.540	1.550	1.520	1.580	747,000	1,148,860	1.5380	1.331	1.340	1.348	1.322	1.375	858,674	1.3379	-1.92%
2020-03-09	0	1.560	1.550	1.560	1.530	1.630	390,400	607,510	1.5561	1.357	1.348	1.357	1.331	1.418	448,763	1.3537	-4.29%
2020-03-06	0	1.630	1.630	1.650	1.580	1.660	307,000	499,960	1.6285	1.418	1.418	1.435	1.375	1.444	352,895	1.4167	-1.21%
2020-03-05	0	1.650	1.630	1.650	1.580	1.670	473,000	778,420	1.6457	1.435	1.418	1.435	1.375	1.453	543,712	1.4317	1.85%
2020-03-04	0	1.620	1.620	1.630	1.560	1.630	728,000	1,166,940	1.6029	1.409	1.409	1.418	1.357	1.418	836,833	1.3945	-1.82%
2020-03-03	0	1.650	1.640	1.660	1.640	1.700	427,000	710,675	1.6643	1.435	1.427	1.444	1.427	1.479	490,835	1.4479	1.23%
2020-03-02	0	1.630	1.640	1.660	1.510	1.650	705,000	1,119,810	1.5884	1.418	1.427	1.444	1.314	1.435	810,395	1.3818	0.00%
2020-02-28	0	1.630	1.620	1.630	1.560	1.700	464,400	746,228	1.6069	1.418	1.409	1.418	1.357	1.479	533,826	1.3979	-4.12%
2020-02-27	0	1.700	1.700	1.710	1.670	1.720	475,000	808,100	1.7013	1.479	1.479	1.488	1.453	1.496	546,011	1.4800	-0.58%
2020-02-26	0	1.710	1.710	1.730	1.700	1.740	635,000	1,087,870	1.7132	1.488	1.488	1.505	1.479	1.514	729,930	1.4904	-1.16%
2020-02-25	0	1.730	1.720	1.730	1.720	1.760	568,000	984,160	1.7327	1.505	1.496	1.505	1.496	1.531	652,914	1.5073	-1.70%
2020-02-24	0	1.760	1.750	1.780	1.730	1.790	2,281,000	4,005,450	1.7560	1.531	1.522	1.549	1.505	1.557	2,622,001	1.5276	-2.22%
2020-02-21	0	1.800	1.790	1.810	1.740	1.810	828,204	1,474,759	1.7807	1.566	1.557	1.575	1.514	1.575	952,017	1.5491	0.00%
2020-02-20	0	1.800	1.790	1.800	1.790	1.810	157,000	281,700	1.7943	1.566	1.557	1.566	1.557	1.575	180,471	1.5609	0.00%
2020-02-19	0	1.800	1.800	1.810	1.770	1.810	302,000	542,250	1.7955	1.566	1.566	1.575	1.540	1.575	347,148	1.5620	1.69%
2020-02-18	0	1.770	1.760	1.770	1.760	1.810	474,000	847,890	1.7888	1.540	1.531	1.540	1.531	1.575	544,861	1.5562	-1.67%
2020-02-17	0	1.800	1.800	1.810	1.750	1.810	597,000	1,076,100	1.8025	1.566	1.566	1.575	1.522	1.575	686,249	1.5681	1.12%
2020-02-14	0	1.780	1.780	1.810	1.760	1.810	421,000	750,780	1.7833	1.549	1.549	1.575	1.531	1.575	483,938	1.5514	0.00%
2020-02-13	0	1.780	1.770	1.800	1.770	1.890	553,800	999,976	1.8057	1.549	1.540	1.566	1.540	1.644	636,591	1.5708	-3.26%
2020-02-12	0	1.840	1.800	1.840	1.730	1.840	1,086,000	1,930,220	1.7774	1.601	1.566	1.601	1.505	1.601	1,248,353	1.5462	5.75%
2020-02-11	0	1.740	1.730	1.740	1.720	1.850	693,000	1,235,920	1.7834	1.514	1.505	1.514	1.496	1.609	796,601	1.5515	-3.87%
2020-02-10	0	1.810	1.820	1.830	1.780	1.940	1,614,000	3,002,810	1.8605	1.575	1.583	1.592	1.549	1.688	1,855,287	1.6185	-3.21%
2020-02-07	0	1.870	1.850	1.870	1.690	1.890	2,958,200	5,399,026	1.8251	1.627	1.609	1.627	1.470	1.644	3,400,440	1.5877	6.86%
2020-02-06	0	1.750	1.740	1.750	1.680	1.770	1,204,000	2,080,970	1.7284	1.522	1.514	1.522	1.462	1.540	1,383,994	1.5036	6.06%
2020-02-05	0	1.650	1.640	1.650	1.620	1.740	1,273,000	2,137,520	1.6791	1.435	1.427	1.435	1.409	1.514	1,463,309	1.4607	1.23%
2020-02-04	0	1.630	1.610	1.630	1.490	1.630	1,343,200	2,132,120	1.5873	1.418	1.401	1.418	1.296	1.418	1,544,003	1.3809	9.40%
2020-02-03	0	1.490	1.490	1.500	1.460	1.520	330,797	492,523	1.4889	1.296	1.296	1.305	1.270	1.322	380,250	1.2953	-1.32%
2020-01-31	0	1.510	1.510	1.520	1.450	1.510	1,282,400	1,901,326	1.4826	1.314	1.314	1.322	1.261	1.314	1,474,114	1.2898	4.86%
2020-01-30	0	1.440	1.440	1.470	1.410	1.550	718,000	1,060,240	1.4767	1.253	1.253	1.279	1.227	1.348	825,338	1.2846	-5.26%
2020-01-29	0	1.520	1.510	1.520	1.500	1.620	1,265,000	1,977,460	1.5632	1.322	1.314	1.322	1.305	1.409	1,454,113	1.3599	-7.88%
2020-01-24	0	1.650	1.650	1.680	1.590	1.670	137,000	222,950	1.6274	1.435	1.435	1.462	1.383	1.453	157,481	1.4157	2.48%
2020-01-23	0	1.610	1.620	1.630	1.600	1.690	995,000	1,631,760	1.6400	1.401	1.409	1.418	1.392	1.470	1,143,749	1.4267	-5.29%
2020-01-22	0	1.700	1.700	1.720	1.630	1.750	1,663,000	2,801,940	1.6849	1.479	1.479	1.496	1.418	1.522	1,911,612	1.4657	-0.58%
2020-01-21	0	1.710	1.660	1.710	1.660	1.860	2,173,000	3,745,760	1.7238	1.488	1.444	1.488	1.444	1.618	2,497,856	1.4996	-8.06%
2020-01-20	0	1.860	1.850	1.860	1.830	1.910	1,225,000	2,285,060	1.8654	1.618	1.609	1.618	1.592	1.662	1,408,133	1.6228	0.54%
2020-01-17	0	1.850	1.850	1.870	1.830	1.910	1,949,250	3,623,400	1.8589	1.609	1.609	1.627	1.592	1.662	2,240,656	1.6171	-1.60%
2020-01-16	0	1.880	1.850	1.880	1.830	1.960	2,131,600	4,026,590	1.8890	1.635	1.609	1.635	1.592	1.705	2,450,266	1.6433	-1.05%
2020-01-15	0	1.900	1.900	1.910	1.810	1.910	2,174,200	4,079,746	1.8764	1.653	1.653	1.662	1.575	1.662	2,499,235	1.6324	4.40%
2020-01-14	0	1.820	1.810	1.820	1.810	1.930	4,132,400	7,738,647	1.8727	1.583	1.575	1.583	1.575	1.679	4,750,179	1.6291	0.55%
2020-01-13	0	1.810	1.810	1.830	1.640	1.850	6,412,000	11,547,040	1.8008	1.575	1.575	1.592	1.427	1.609	7,370,570	1.5666	9.04%
2020-01-10	0	1.660	1.630	1.660	1.640	1.680	600,000	999,200	1.6653	1.444	1.418	1.444	1.427	1.462	689,698	1.4488	-0.60%
2020-01-09	0	1.670	1.670	1.680	1.660	1.680	282,901	471,646	1.6672	1.453	1.453	1.462	1.444	1.462	325,194	1.4504	3.09%
2020-01-08	0	1.620	1.620	1.630	1.620	1.680	254,000	416,090	1.6381	1.409	1.409	1.418	1.409	1.462	291,972	1.4251	-4.71%
2020-01-07	0	1.700	1.680	1.700	1.660	1.700	694,000	1,168,350	1.6835	1.479	1.462	1.479	1.444	1.479	797,750	1.4646	2.41%
2020-01-06	0	1.660	1.640	1.660	1.630	1.690	332,000	550,150	1.6571	1.444	1.427	1.444	1.418	1.470	381,633	1.4416	-1.19%
2020-01-03	0	1.680	1.670	1.680	1.600	1.690	1,558,200	2,577,530	1.6542	1.462	1.453	1.462	1.392	1.470	1,791,145	1.4390	4.35%
2020-01-02	0	1.610	1.600	1.610	1.570	1.610	521,000	832,370	1.5976	1.401	1.392	1.401	1.366	1.401	598,888	1.3899	1.26%
2019-12-31	0	1.590	1.570	1.590	1.540	1.610	2,241,000	3,562,260	1.5896	1.383	1.366	1.383	1.340	1.401	2,576,021	1.3829	3.25%
2019-12-30	0	1.540	1.540	1.550	1.400	1.540	1,298,505	1,923,390	1.4812	1.340	1.340	1.348	1.218	1.340	1,492,627	1.2886	4.76%
2019-12-27	0	1.470	1.430	1.470	1.420	1.550	1,115,000	1,655,110	1.4844	1.279	1.244	1.279	1.235	1.348	1,281,688	1.2914	0.00%
2019-12-24	0	1.470	1.470	1.490	1.460	1.510	21,000	31,240	1.4876	1.279	1.279	1.296	1.270	1.314	24,139	1.2941	1.38%
2019-12-23	0	1.450	1.440	1.450	1.440	1.520	641,000	945,690	1.4753	1.261	1.253	1.261	1.253	1.322	736,827	1.2835	-3.33%
2019-12-20	0	1.500	1.490	1.500	1.500	1.590	211,000	322,350	1.5277	1.305	1.296	1.305	1.305	1.383	242,544	1.3290	-4.46%
2019-12-19	0	1.570	1.560	1.570	1.560	1.590	282,000	444,090	1.5748	1.366	1.357	1.366	1.357	1.383	324,158	1.3700	-1.26%
2019-12-18	0	1.590	1.550	1.590	1.560	1.610	520,000	826,120	1.5887	1.383	1.348	1.383	1.357	1.401	597,738	1.3821	-1.24%
2019-12-17	0	1.610	1.600	1.610	1.550	1.610	732,000	1,163,170	1.5890	1.401	1.392	1.401	1.348	1.401	841,431	1.3824	1.90%
2019-12-16	0	1.580	1.550	1.580	1.530	1.580	351,000	544,810	1.5522	1.375	1.348	1.375	1.331	1.375	403,473	1.3503	0.00%
2019-12-13	0	1.580	1.560	1.590	1.530	1.590	517,000	810,860	1.5684	1.375	1.357	1.383	1.331	1.383	594,290	1.3644	0.00%
2019-12-12	0	1.580	1.570	1.580	1.540	1.580	935,400	1,469,944	1.5715	1.375	1.366	1.375	1.340	1.375	1,075,239	1.3671	1.28%
2019-12-11	0	1.560	1.540	1.560	1.450	1.570	1,117,000	1,714,380	1.5348	1.357	1.340	1.357	1.261	1.366	1,283,987	1.3352	7.59%
2019-12-10	0	1.450	1.450	1.470	1.450	1.460	73,000	106,350	1.4568	1.261	1.261	1.279	1.261	1.270	83,913	1.2674	-0.68%
2019-12-09	0	1.460	1.450	1.460	1.450	1.500	153,000	225,680	1.4750	1.270	1.261	1.270	1.261	1.305	175,873	1.2832	-2.01%
2019-12-06	0	1.490	1.470	1.490	1.410	1.520	619,000	913,400	1.4756	1.296	1.279	1.296	1.227	1.322	711,538	1.2837	4.93%
2019-12-05	0	1.420	1.410	1.420	1.410	1.450	201,000	286,030	1.4230	1.235	1.227	1.235	1.227	1.261	231,049	1.2380	0.00%
2019-12-04	0	1.420	1.420	1.440	1.410	1.460	138,000	196,880	1.4267	1.235	1.235	1.253	1.227	1.270	158,630	1.2411	-4.05%
2019-12-03	0	1.480	1.450	1.480	1.450	1.480	115,000	169,090	1.4703	1.288	1.261	1.288	1.261	1.288	132,192	1.2791	-1.33%
2019-12-02	0	1.500	1.470	1.500	1.440	1.510	415,000	606,330	1.4610	1.305	1.279	1.305	1.253	1.314	477,041	1.2710	3.45%
2019-11-29	0	1.450	1.430	1.450	1.420	1.450	581,000	833,880	1.4352	1.261	1.244	1.261	1.235	1.261	667,857	1.2486	-0.68%
2019-11-28	0	1.460	1.450	1.460	1.450	1.490	525,000	771,330	1.4692	1.270	1.261	1.270	1.261	1.296	603,486	1.2781	-0.68%
2019-11-27	0	1.470	1.450	1.470	1.440	1.490	714,764	1,050,837	1.4702	1.279	1.261	1.279	1.253	1.296	821,619	1.2790	-0.68%
2019-11-26	0	1.480	1.480	1.500	1.480	1.540	1,473,800	2,210,034	1.4995	1.288	1.288	1.305	1.288	1.340	1,694,128	1.3045	-3.90%
2019-11-25	0	1.540	1.540	1.570	1.540	1.590	738,299	1,151,773	1.5600	1.340	1.340	1.366	1.340	1.383	848,672	1.3571	0.65%
2019-11-22	0	1.530	1.530	1.550	1.510	1.540	155,000	237,040	1.5293	1.331	1.331	1.348	1.314	1.340	178,172	1.3304	1.32%
2019-11-21	0	1.510	1.510	1.520	1.490	1.540	351,000	532,430	1.5169	1.314	1.314	1.322	1.296	1.340	403,473	1.3196	0.00%
2019-11-20	0	1.510	1.500	1.510	1.500	1.590	2,738,000	4,137,820	1.5113	1.314	1.305	1.314	1.305	1.383	3,147,321	1.3147	-5.63%
2019-11-19	0	1.600	1.590	1.600	1.550	1.630	454,800	720,688	1.5846	1.392	1.383	1.392	1.348	1.418	522,791	1.3785	3.23%
2019-11-18	0	1.550	1.530	1.550	1.530	1.550	939,000	1,453,040	1.5474	1.348	1.331	1.348	1.331	1.348	1,079,377	1.3462	0.65%
2019-11-15	0	1.540	1.530	1.540	1.530	1.550	127,000	196,290	1.5456	1.340	1.331	1.340	1.331	1.348	145,986	1.3446	-0.65%
2019-11-14	0	1.550	1.540	1.560	1.550	1.590	155,000	241,920	1.5608	1.348	1.340	1.357	1.348	1.383	178,172	1.3578	0.00%
2019-11-13	0	1.550	1.540	1.550	1.540	1.580	648,000	1,004,240	1.5498	1.348	1.340	1.348	1.340	1.375	744,874	1.3482	-2.52%
2019-11-12	0	1.590	1.580	1.590	1.570	1.600	103,400	164,192	1.5879	1.383	1.375	1.383	1.366	1.392	118,858	1.3814	0.00%
2019-11-11	0	1.590	1.580	1.590	1.540	1.590	406,000	632,860	1.5588	1.383	1.375	1.383	1.340	1.383	466,696	1.3560	0.00%
2019-11-08	0	1.590	1.590	1.600	1.500	1.650	1,625,000	2,578,340	1.5867	1.383	1.383	1.392	1.305	1.435	1,867,932	1.3803	-4.79%
2019-11-07	0	1.670	1.650	1.670	1.630	1.680	757,000	1,258,030	1.6619	1.453	1.435	1.453	1.418	1.462	870,169	1.4457	0.00%
2019-11-06	0	1.670	1.660	1.670	1.660	1.690	288,000	481,010	1.6702	1.453	1.444	1.453	1.444	1.470	331,055	1.4530	-0.60%
2019-11-05	0	1.680	1.670	1.680	1.630	1.680	230,400	382,206	1.6589	1.462	1.453	1.462	1.418	1.462	264,844	1.4431	0.00%
2019-11-04	0	1.680	1.670	1.680	1.630	1.680	541,000	896,610	1.6573	1.462	1.453	1.462	1.418	1.462	621,878	1.4418	3.70%
2019-11-01	0	1.620	1.610	1.640	1.590	1.630	73,000	117,250	1.6062	1.409	1.401	1.427	1.383	1.418	83,913	1.3973	0.00%
2019-10-31	0	1.620	1.580	1.620	1.530	1.650	2,149,000	3,434,480	1.5982	1.409	1.375	1.409	1.331	1.435	2,470,268	1.3903	-1.82%
2019-10-30	0	1.650	1.630	1.650	1.610	1.650	771,000	1,257,100	1.6305	1.435	1.418	1.435	1.401	1.435	886,262	1.4184	1.23%
2019-10-29	0	1.630	1.630	1.640	1.610	1.700	975,000	1,596,280	1.6372	1.418	1.418	1.427	1.401	1.479	1,120,759	1.4243	-5.23%
2019-10-28	0	1.720	1.710	1.720	1.610	1.730	611,000	1,029,780	1.6854	1.496	1.488	1.496	1.401	1.505	702,342	1.4662	1.78%
2019-10-25	0	1.690	1.690	1.710	1.680	1.720	519,400	880,058	1.6944	1.470	1.470	1.488	1.462	1.496	597,048	1.4740	-2.31%
2019-10-24	0	1.730	1.730	1.740	1.650	1.740	675,000	1,144,070	1.6949	1.505	1.505	1.514	1.435	1.514	775,910	1.4745	4.22%
2019-10-23	0	1.660	1.660	1.690	1.650	1.710	946,000	1,590,860	1.6817	1.444	1.444	1.470	1.435	1.488	1,087,424	1.4630	-3.49%
2019-10-22	0	1.720	1.720	1.750	1.690	1.760	2,214,000	3,827,510	1.7288	1.496	1.496	1.522	1.470	1.531	2,544,985	1.5039	-0.58%
2019-10-21	0	1.730	1.730	1.760	1.730	1.760	202,523	354,419	1.7500	1.505	1.505	1.531	1.505	1.531	232,799	1.5224	-1.70%
2019-10-18	0	1.760	1.760	1.780	1.750	1.780	139,200	246,568	1.7713	1.531	1.531	1.549	1.522	1.549	160,010	1.5410	0.00%
2019-10-17	0	1.760	1.760	1.790	1.730	1.810	429,000	763,100	1.7788	1.531	1.531	1.557	1.505	1.575	493,134	1.5474	-1.12%
2019-10-16	0	1.780	1.750	1.780	1.730	1.800	326,000	574,240	1.7615	1.549	1.522	1.549	1.505	1.566	374,736	1.5324	-1.66%
2019-10-15	0	1.810	1.820	1.830	1.780	1.870	562,800	1,022,948	1.8176	1.575	1.583	1.592	1.549	1.627	646,937	1.5812	1.12%
2019-10-14	0	1.790	1.730	1.790	1.780	1.800	576,000	1,028,080	1.7849	1.557	1.505	1.557	1.549	1.566	662,110	1.5527	1.13%
2019-10-11	0	1.770	1.770	1.790	1.700	1.780	274,000	481,360	1.7568	1.540	1.540	1.557	1.479	1.549	314,962	1.5283	2.31%
2019-10-10	0	1.730	1.710	1.730	1.690	1.740	241,800	414,396	1.7138	1.505	1.488	1.505	1.470	1.514	277,948	1.4909	2.37%
2019-10-09	0	1.690	1.690	1.710	1.690	1.710	182,000	309,990	1.7032	1.470	1.470	1.488	1.470	1.488	209,208	1.4817	-1.17%
2019-10-08	0	1.710	1.710	1.720	1.690	1.750	977,280	1,698,728	1.7382	1.488	1.488	1.496	1.470	1.522	1,123,380	1.5122	-1.72%
2019-10-04	0	1.740	1.750	1.790	1.700	1.790	1,081,800	1,864,818	1.7238	1.514	1.522	1.557	1.479	1.557	1,243,525	1.4996	-0.57%
2019-10-03	0	1.750	1.750	1.760	1.750	1.770	115,000	201,590	1.7530	1.522	1.522	1.531	1.522	1.540	132,192	1.5250	-1.13%
2019-10-02	0	1.770	1.770	1.800	1.740	1.790	303,200	535,324	1.7656	1.540	1.540	1.566	1.514	1.557	348,527	1.5360	-1.12%
2019-09-30	0	1.790	1.780	1.800	1.760	1.830	548,000	986,540	1.8003	1.557	1.549	1.566	1.531	1.592	629,924	1.5661	2.29%
2019-09-27	0	1.750	1.750	1.760	1.750	1.790	267,000	470,770	1.7632	1.522	1.522	1.531	1.522	1.557	306,916	1.5339	-2.23%
2019-09-26	0	1.790	1.760	1.790	1.750	1.810	1,088,000	1,926,370	1.7706	1.557	1.531	1.557	1.522	1.575	1,250,652	1.5403	0.00%
2019-09-25	0	1.790	1.780	1.790	1.760	1.830	660,330	1,178,844	1.7852	1.557	1.549	1.557	1.531	1.592	759,047	1.5531	-3.76%
2019-09-24	0	1.860	1.820	1.910	1.810	1.920	234,400	434,218	1.8525	1.618	1.583	1.662	1.575	1.670	269,442	1.6115	-2.62%
2019-09-23	0	1.910	1.900	1.910	1.800	1.910	1,324,000	2,474,900	1.8693	1.662	1.653	1.662	1.566	1.662	1,521,933	1.6262	4.95%
2019-09-20	0	1.820	1.810	1.820	1.790	1.880	525,000	968,900	1.8455	1.583	1.575	1.583	1.557	1.635	603,486	1.6055	1.68%
2019-09-19	0	1.790	1.790	1.810	1.750	1.820	626,000	1,110,330	1.7737	1.557	1.557	1.575	1.522	1.583	719,585	1.5430	-4.28%
2019-09-18	0	1.870	1.850	1.870	1.860	1.900	484,000	911,520	1.8833	1.627	1.609	1.627	1.618	1.653	556,356	1.6384	-1.58%
2019-09-17	0	1.900	1.810	1.900	1.810	1.920	395,000	746,655	1.8903	1.653	1.575	1.653	1.575	1.670	454,051	1.6444	-1.04%
2019-09-16	0	1.920	1.910	1.920	1.870	1.920	545,000	1,039,430	1.9072	1.670	1.662	1.670	1.627	1.670	626,475	1.6592	2.67%
2019-09-13	0	1.870	1.860	1.870	1.810	1.870	302,000	560,610	1.8563	1.627	1.618	1.627	1.575	1.627	347,148	1.6149	5.06%
2019-09-12	0	1.780	1.790	1.820	1.740	1.830	321,000	571,610	1.7807	1.549	1.557	1.583	1.514	1.592	368,988	1.5491	0.56%
2019-09-11	0	1.770	1.750	1.790	1.760	1.910	1,276,000	2,331,850	1.8275	1.540	1.522	1.557	1.531	1.662	1,466,757	1.5898	-7.81%
2019-09-10	0	1.920	1.910	1.920	1.890	1.950	181,000	349,610	1.9315	1.670	1.662	1.670	1.644	1.696	208,059	1.6803	-1.54%
2019-09-09	0	1.950	1.940	1.950	1.920	1.990	1,009,000	1,963,820	1.9463	1.696	1.688	1.696	1.670	1.731	1,159,842	1.6932	4.28%
2019-09-06	0	1.870	1.870	1.900	1.720	1.940	958,000	1,794,330	1.8730	1.627	1.627	1.653	1.496	1.688	1,101,217	1.6294	7.47%
2019-09-05	0	1.740	1.740	1.750	1.730	1.790	497,000	872,290	1.7551	1.514	1.514	1.522	1.505	1.557	571,300	1.5269	1.16%
2019-09-04	0	1.720	1.710	1.720	1.700	1.720	545,000	933,090	1.7121	1.496	1.488	1.496	1.479	1.496	626,475	1.4894	1.18%
2019-09-03	0	1.700	1.690	1.700	1.670	1.700	356,000	599,930	1.6852	1.479	1.470	1.479	1.453	1.479	409,221	1.4660	-1.16%
2019-09-02	0	1.720	1.680	1.730	1.650	1.750	1,250,548	2,118,727	1.6942	1.496	1.462	1.505	1.435	1.522	1,437,500	1.4739	-1.71%
2019-08-30	0	1.750	1.750	1.800	1.730	1.810	202,890	359,028	1.7696	1.522	1.522	1.566	1.505	1.575	233,221	1.5394	-2.23%
2019-08-29	0	1.790	1.790	1.880	1.770	1.810	646,000	1,150,950	1.7817	1.557	1.557	1.635	1.540	1.575	742,575	1.5499	1.13%
2019-08-28	0	1.770	1.770	1.810	1.770	1.870	392,600	706,208	1.7988	1.540	1.540	1.575	1.540	1.627	451,292	1.5649	-2.75%
2019-08-27	0	1.820	1.810	1.830	1.800	1.850	159,000	290,430	1.8266	1.583	1.575	1.592	1.566	1.609	182,770	1.5890	-0.55%
2019-08-26	0	1.830	1.830	1.850	1.830	1.900	392,000	728,446	1.8583	1.592	1.592	1.609	1.592	1.653	450,603	1.6166	-5.67%
2019-08-23	0	1.940	1.940	1.960	1.880	1.960	168,810	322,807	1.9123	1.688	1.688	1.705	1.635	1.705	194,046	1.6636	0.00%
2019-08-22	0	1.940	1.940	2.050	1.930	2.050	54,000	106,880	1.9793	1.688	1.688	1.783	1.679	1.783	62,073	1.7218	-2.02%
2019-08-21	0	1.980	1.980	2.000	1.970	2.060	119,000	235,830	1.9818	1.722	1.722	1.740	1.714	1.792	136,790	1.7240	-3.88%
2019-08-20	0	2.060	2.000	2.060	1.950	2.090	423,838	865,991	2.0432	1.792	1.740	1.792	1.696	1.818	487,200	1.7775	0.98%
2019-08-19	0	2.040	2.040	2.050	2.010	2.110	403,000	823,270	2.0429	1.775	1.775	1.783	1.749	1.836	463,247	1.7772	2.00%
2019-08-16	0	2.000	1.990	2.000	1.970	2.060	270,000	538,440	1.9942	1.740	1.731	1.740	1.714	1.792	310,364	1.7349	2.04%
2019-08-15	0	1.960	1.960	1.980	1.870	1.980	152,600	295,462	1.9362	1.705	1.705	1.722	1.627	1.722	175,413	1.6844	3.70%
2019-08-14	0	1.890	1.880	1.900	1.880	1.940	281,800	533,794	1.8942	1.644	1.635	1.653	1.635	1.688	323,928	1.6479	1.61%
2019-08-13	0	1.860	1.860	1.930	1.860	2.110	304,000	575,140	1.8919	1.618	1.618	1.679	1.618	1.836	349,447	1.6459	-2.11%
2019-08-12	0	1.900	1.900	1.950	1.870	1.910	144,000	271,150	1.8830	1.653	1.653	1.696	1.627	1.662	165,527	1.6381	-0.52%
2019-08-09	0	1.910	1.910	1.950	1.910	1.950	36,810	71,447	1.9410	1.662	1.662	1.696	1.662	1.696	42,313	1.6885	-2.05%
2019-08-08	0	1.950	1.910	1.960	1.870	1.960	319,000	616,600	1.9329	1.696	1.662	1.705	1.627	1.705	366,689	1.6815	1.56%
2019-08-07	0	1.920	1.920	1.930	1.880	1.950	176,000	336,990	1.9147	1.670	1.670	1.679	1.635	1.696	202,311	1.6657	-1.03%
2019-08-06	0	1.940	1.940	1.950	1.800	1.960	406,000	758,510	1.8683	1.688	1.688	1.696	1.566	1.705	466,696	1.6253	-1.02%
2019-08-05	0	1.960	1.960	1.990	1.960	2.050	332,000	662,070	1.9942	1.705	1.705	1.731	1.705	1.783	381,633	1.7348	-4.85%
2019-08-02	0	2.060	2.070	2.100	2.050	2.100	177,000	366,290	2.0694	1.792	1.801	1.827	1.783	1.827	203,461	1.8003	-2.83%
2019-08-01	0	2.120	2.120	2.190	2.110	2.150	137,000	293,370	2.1414	1.844	1.844	1.905	1.836	1.870	157,481	1.8629	-0.47%
2019-07-31	0	2.130	2.130	2.230	2.110	2.190	148,000	320,040	2.1624	1.853	1.853	1.940	1.836	1.905	170,125	1.8812	-2.74%
2019-07-30	0	2.190	2.180	2.190	2.170	2.190	10,400	22,620	2.1750	1.905	1.896	1.905	1.888	1.905	11,955	1.8921	0.00%
2019-07-29	0	2.190	2.190	2.230	2.180	2.260	249,000	547,770	2.1999	1.905	1.905	1.940	1.896	1.966	286,225	1.9138	-3.10%
2019-07-26	0	2.260	2.260	2.290	2.260	2.360	297,000	677,610	2.2815	1.966	1.966	1.992	1.966	2.053	341,400	1.9848	-3.83%
2019-07-25	0	2.350	2.350	2.390	2.260	2.390	872,600	2,029,078	2.3253	2.044	2.044	2.079	1.966	2.079	1,003,050	2.0229	4.44%
2019-07-24	0	2.250	2.220	2.250	2.190	2.250	589,200	1,308,990	2.2216	1.957	1.931	1.957	1.905	1.957	677,283	1.9327	4.17%
2019-07-23	0	2.160	2.160	2.210	2.140	2.210	582,200	1,277,796	2.1948	1.879	1.879	1.923	1.862	1.923	669,237	1.9093	-1.82%
2019-07-22	0	2.200	2.200	2.210	2.180	2.240	195,000	429,650	2.2033	1.914	1.914	1.923	1.896	1.949	224,152	1.9168	1.85%
2019-07-19	0	2.160	2.140	2.160	2.110	2.160	270,000	579,900	2.1478	1.879	1.862	1.879	1.836	1.879	310,364	1.8685	1.89%
2019-07-18	0	2.120	2.100	2.140	2.060	2.140	145,000	305,690	2.1082	1.844	1.827	1.862	1.792	1.862	166,677	1.8340	0.95%
2019-07-17	0	2.100	2.100	2.120	2.100	2.160	551,000	1,171,220	2.1256	1.827	1.827	1.844	1.827	1.879	633,372	1.8492	-2.78%
2019-07-16	0	2.160	2.160	2.180	2.160	2.180	116,000	251,820	2.1709	1.879	1.879	1.896	1.879	1.896	133,342	1.8885	-0.92%
2019-07-15	0	2.180	2.170	2.200	2.160	2.200	113,000	245,020	2.1683	1.896	1.888	1.914	1.879	1.914	129,893	1.8863	0.46%
2019-07-12	0	2.170	2.160	2.180	2.130	2.200	79,000	172,260	2.1805	1.888	1.879	1.896	1.853	1.914	90,810	1.8969	-0.46%
2019-07-11	0	2.180	2.180	2.200	2.160	2.200	87,000	189,990	2.1838	1.896	1.896	1.914	1.879	1.914	100,006	1.8998	-0.46%
2019-07-10	0	2.190	2.190	2.210	2.170	2.200	107,000	235,210	2.1982	1.905	1.905	1.923	1.888	1.914	122,996	1.9123	-0.90%
2019-07-09	0	2.210	2.200	2.220	2.130	2.210	222,000	482,870	2.1751	1.923	1.914	1.931	1.853	1.923	255,188	1.8922	2.31%
2019-07-08	0	2.160	2.160	2.170	2.150	2.190	818,000	1,768,780	2.1623	1.879	1.879	1.888	1.870	1.905	940,288	1.8811	-1.82%
2019-07-05	0	2.200	2.190	2.210	2.180	2.210	123,000	269,770	2.1933	1.914	1.905	1.923	1.896	1.923	141,388	1.9080	-0.45%
2019-07-04	0	2.210	2.170	2.230	2.100	2.270	2,042,000	4,444,810	2.1767	1.923	1.888	1.940	1.827	1.975	2,347,271	1.8936	-1.78%
2019-07-03	0	2.250	2.220	2.250	2.220	2.340	811,000	1,823,130	2.2480	1.957	1.931	1.957	1.931	2.036	932,242	1.9556	-3.85%
2019-07-02	0	2.340	2.320	2.340	2.300	2.400	3,275,000	7,672,400	2.3427	2.036	2.018	2.036	2.001	2.088	3,764,600	2.0380	3.54%
2019-06-28	0	2.260	2.230	2.260	2.210	2.260	222,500	496,880	2.2332	1.966	1.940	1.966	1.923	1.966	255,763	1.9427	0.44%
2019-06-27	0	2.250	2.240	2.250	2.230	2.280	454,000	1,022,940	2.2532	1.957	1.949	1.957	1.940	1.983	521,871	1.9601	0.00%
2019-06-26	0	2.250	2.240	2.270	2.200	2.270	280,000	627,110	2.2397	1.957	1.949	1.975	1.914	1.975	321,859	1.9484	-1.75%
2019-06-25	0	2.290	2.280	2.300	2.240	2.310	190,400	433,636	2.2775	1.992	1.983	2.001	1.949	2.010	218,864	1.9813	-4.18%
2019-06-24	0	2.390	2.350	2.390	2.340	2.430	242,000	575,420	2.3778	2.079	2.044	2.079	2.036	2.114	278,178	2.0685	0.53%
2019-06-21	0	2.400	2.410	2.420	2.390	2.440	218,000	523,320	2.4006	2.068	2.077	2.085	2.060	2.103	252,983	2.0686	0.42%
2019-06-20	0	2.390	2.390	2.440	2.380	2.490	160,000	386,430	2.4152	2.060	2.060	2.103	2.051	2.146	185,676	2.0812	1.70%
2019-06-19	0	2.350	2.350	2.390	2.350	2.460	349,000	838,320	2.4021	2.025	2.025	2.060	2.025	2.120	405,005	2.0699	-2.49%
2019-06-18	0	2.410	2.380	2.420	2.340	2.430	2,037,000	4,758,620	2.3361	2.077	2.051	2.085	2.016	2.094	2,363,882	2.0131	3.43%
2019-06-17	0	2.330	2.320	2.370	2.320	2.400	131,000	307,370	2.3463	2.008	1.999	2.042	1.999	2.068	152,022	2.0219	-0.85%
2019-06-14	0	2.350	2.350	2.390	2.350	2.440	33,000	78,460	2.3776	2.025	2.025	2.060	2.025	2.103	38,296	2.0488	-3.29%
2019-06-13	0	2.430	2.400	2.450	2.240	2.430	5,621,000	12,991,126	2.3112	2.094	2.068	2.111	1.930	2.094	6,523,016	1.9916	5.19%
2019-06-12	0	2.310	2.290	2.310	2.210	2.330	270,400	618,198	2.2862	1.991	1.973	1.991	1.904	2.008	313,792	1.9701	1.32%
2019-06-11	0	2.280	2.250	2.280	2.230	2.310	263,000	596,000	2.2662	1.965	1.939	1.965	1.922	1.991	305,204	1.9528	0.44%
2019-06-10	0	2.270	2.250	2.270	2.200	2.340	280,000	638,480	2.2803	1.956	1.939	1.956	1.896	2.016	324,932	1.9650	0.44%
2019-06-06	0	2.260	2.260	2.280	2.250	2.310	538,700	1,227,246	2.2782	1.947	1.947	1.965	1.939	1.991	625,147	1.9631	-3.42%
2019-06-05	0	2.340	2.330	2.370	2.300	2.370	144,800	337,874	2.3334	2.016	2.008	2.042	1.982	2.042	168,036	2.0107	-0.43%
2019-06-04	0	2.350	2.330	2.360	2.290	2.360	477,000	1,112,280	2.3318	2.025	2.008	2.034	1.973	2.034	553,545	2.0094	-2.89%
2019-06-03	0	2.420	2.390	2.430	2.370	2.500	98,000	235,410	2.4021	2.085	2.060	2.094	2.042	2.154	113,726	2.0700	0.83%
2019-05-31	0	2.400	2.400	2.450	2.400	2.470	75,000	182,690	2.4359	2.068	2.068	2.111	2.068	2.128	87,035	2.0990	-0.41%
2019-05-30	0	2.410	2.370	2.410	2.390	2.490	330,000	795,000	2.4091	2.077	2.042	2.077	2.060	2.146	382,956	2.0760	2.12%
2019-05-29	0	2.360	2.360	2.380	2.350	2.440	485,000	1,175,746	2.4242	2.034	2.034	2.051	2.025	2.103	562,829	2.0890	0.00%
2019-05-28	0	2.360	2.100	2.340	2.330	2.550	406,000	988,670	2.4351	2.034	1.810	2.016	2.008	2.197	471,152	2.0984	-7.45%
2019-05-27	0	2.550	2.500	2.550	2.440	2.570	27,000	68,030	2.5196	2.197	2.154	2.197	2.103	2.215	31,333	2.1712	2.82%
2019-05-24	0	2.480	2.480	2.530	2.470	2.500	67,000	166,210	2.4807	2.137	2.137	2.180	2.128	2.154	77,752	2.1377	0.00%
2019-05-23	0	2.480	2.480	2.550	2.480	2.580	250,570	632,107	2.5227	2.137	2.137	2.197	2.137	2.223	290,780	2.1738	-2.75%
2019-05-22	0	2.550	2.550	2.590	2.500	2.560	42,000	106,920	2.5457	2.197	2.197	2.232	2.154	2.206	48,740	2.1937	0.00%
2019-05-21	0	2.550	2.500	2.550	2.450	2.580	386,000	983,900	2.5490	2.197	2.154	2.197	2.111	2.223	447,942	2.1965	1.19%
2019-05-20	0	2.520	2.500	2.520	2.430	2.520	241,000	600,100	2.4900	2.172	2.154	2.172	2.094	2.172	279,674	2.1457	3.28%
2019-05-17	0	2.440	2.410	2.440	2.380	2.480	388,000	944,240	2.4336	2.103	2.077	2.103	2.051	2.137	450,263	2.0971	-2.40%
2019-05-16	0	2.500	2.460	2.500	2.460	2.610	103,000	262,910	2.5525	2.154	2.120	2.154	2.120	2.249	119,529	2.1996	-3.85%
2019-05-15	0	2.600	2.590	2.600	2.510	2.600	223,000	574,515	2.5763	2.240	2.232	2.240	2.163	2.240	258,785	2.2200	4.42%
2019-05-14	0	2.490	2.450	2.490	2.430	2.500	330,000	809,330	2.4525	2.146	2.111	2.146	2.094	2.154	382,956	2.1134	-1.19%
2019-05-10	0	2.520	2.500	2.520	2.400	2.550	275,400	684,114	2.4841	2.172	2.154	2.172	2.068	2.197	319,594	2.1406	5.00%
2019-05-09	0	2.400	2.390	2.420	2.380	2.530	753,000	1,819,370	2.4162	2.068	2.060	2.085	2.051	2.180	873,836	2.0821	-4.38%
2019-05-08	0	2.510	2.510	2.530	2.470	2.520	227,000	567,200	2.4987	2.163	2.163	2.180	2.128	2.172	263,427	2.1532	-3.46%
2019-05-07	0	2.600	2.550	2.600	2.530	2.630	337,000	870,990	2.5845	2.240	2.197	2.240	2.180	2.266	391,079	2.2271	1.96%
2019-05-06	0	2.550	2.540	2.600	2.530	2.700	658,400	1,703,294	2.5870	2.197	2.189	2.240	2.180	2.327	764,055	2.2293	-5.90%
2019-05-03	0	2.710	2.700	2.730	2.620	2.750	459,000	1,232,730	2.6857	2.335	2.327	2.352	2.258	2.370	532,657	2.3143	1.50%
2019-05-02	0	2.670	2.650	2.680	2.650	2.800	787,800	2,131,796	2.7060	2.301	2.284	2.309	2.284	2.413	914,220	2.3318	-4.64%
2019-04-30	0	2.800	2.750	2.800	2.770	2.820	153,000	426,410	2.7870	2.413	2.370	2.413	2.387	2.430	177,552	2.4016	0.36%
2019-04-29	0	2.790	2.790	2.810	2.760	2.830	462,000	1,293,670	2.8002	2.404	2.404	2.421	2.378	2.439	536,138	2.4129	0.72%
2019-04-26	0	2.770	2.760	2.810	2.770	2.820	65,000	181,180	2.7874	2.387	2.378	2.421	2.387	2.430	75,431	2.4019	-2.46%
2019-04-25	0	2.840	2.810	2.840	2.800	2.850	842,000	2,361,430	2.8045	2.447	2.421	2.447	2.413	2.456	977,118	2.4167	0.71%
2019-04-24	0	2.820	2.810	2.820	2.760	2.860	472,000	1,324,710	2.8066	2.430	2.421	2.430	2.378	2.465	547,743	2.4185	2.55%
2019-04-23	0	2.750	2.720	2.750	2.710	2.810	164,000	450,570	2.7474	2.370	2.344	2.370	2.335	2.421	190,317	2.3675	-2.14%
2019-04-18	0	2.810	2.770	2.810	2.760	2.860	381,000	1,070,120	2.8087	2.421	2.387	2.421	2.378	2.465	442,140	2.4203	0.00%
2019-04-17	0	2.810	2.760	2.820	2.700	2.810	359,000	993,360	2.7670	2.421	2.378	2.430	2.327	2.421	416,610	2.3844	2.93%
2019-04-16	0	2.730	2.730	2.760	2.700	2.790	252,000	688,320	2.7314	2.352	2.352	2.378	2.327	2.404	292,439	2.3537	-1.80%
2019-04-15	0	2.780	2.750	2.800	2.760	2.900	316,200	893,090	2.8244	2.396	2.370	2.413	2.378	2.499	366,941	2.4339	-1.42%
2019-04-12	0	2.820	2.790	2.820	2.750	2.830	517,000	1,439,430	2.7842	2.430	2.404	2.430	2.370	2.439	599,964	2.3992	-0.35%
2019-04-11	0	2.830	2.820	2.860	2.810	2.960	1,293,000	3,731,280	2.8858	2.439	2.430	2.465	2.421	2.551	1,500,491	2.4867	-2.08%
2019-04-10	0	2.890	2.840	2.890	2.840	2.910	327,000	938,570	2.8702	2.490	2.447	2.490	2.447	2.508	379,474	2.4733	-1.70%
2019-04-09	0	2.940	2.850	2.940	2.900	2.970	411,000	1,210,060	2.9442	2.533	2.456	2.533	2.499	2.559	476,954	2.5371	-0.34%
2019-04-08	0	2.950	2.930	2.950	2.870	2.950	847,800	2,486,244	2.9326	2.542	2.525	2.542	2.473	2.542	983,849	2.5271	0.00%
2019-04-04	0	2.950	2.940	2.950	2.910	3.010	1,110,800	3,272,212	2.9458	2.542	2.533	2.542	2.508	2.594	1,289,053	2.5385	-0.34%
2019-04-03	0	2.960	2.950	2.960	2.870	2.970	3,357,400	9,911,740	2.9522	2.551	2.542	2.551	2.473	2.559	3,896,170	2.5440	2.78%
2019-04-02	0	2.880	2.870	2.880	2.750	2.900	1,663,000	4,698,624	2.8254	2.482	2.473	2.482	2.370	2.499	1,929,866	2.4347	4.73%
2019-04-01	0	2.750	2.720	2.750	2.660	2.760	553,000	1,502,180	2.7164	2.370	2.344	2.370	2.292	2.378	641,741	2.3408	3.00%
2019-03-29	0	2.670	2.650	2.670	2.620	2.710	430,000	1,140,970	2.6534	2.301	2.284	2.301	2.258	2.335	499,003	2.2865	-0.74%
2019-03-28	0	2.690	2.670	2.690	2.670	2.730	442,800	1,191,620	2.6911	2.318	2.301	2.318	2.301	2.352	513,857	2.3190	0.37%
2019-03-27	0	2.680	2.620	2.680	2.620	2.690	444,000	1,177,770	2.6526	2.309	2.258	2.309	2.258	2.318	515,250	2.2858	3.08%
2019-03-26	0	2.600	2.580	2.610	2.560	2.730	1,770,000	4,704,190	2.6577	2.240	2.223	2.249	2.206	2.352	2,054,036	2.2902	-4.76%
2019-03-25	0	2.730	2.680	2.730	2.660	2.760	761,296	2,048,542	2.6909	2.352	2.309	2.352	2.292	2.378	883,463	2.3188	-2.15%
2019-03-22	0	2.790	2.750	2.790	2.740	2.790	197,000	545,080	2.7669	2.404	2.370	2.404	2.361	2.404	228,613	2.3843	0.72%
2019-03-21	0	2.770	2.770	2.780	2.750	2.820	251,000	698,730	2.7838	2.387	2.387	2.396	2.370	2.430	291,279	2.3988	0.73%
2019-03-20	0	2.750	2.720	2.750	2.500	2.800	1,072,000	2,867,595	2.6750	2.370	2.344	2.370	2.154	2.413	1,244,026	2.3051	-1.08%
2019-03-19	0	2.780	2.770	2.810	2.760	2.850	632,000	1,765,410	2.7934	2.396	2.387	2.421	2.378	2.456	733,419	2.4071	-2.46%
2019-03-18	0	2.850	2.810	2.850	2.810	2.910	368,000	1,053,980	2.8641	2.456	2.421	2.456	2.421	2.508	427,054	2.4680	-2.06%
2019-03-15	0	2.910	2.910	2.920	2.880	2.930	489,000	1,417,230	2.8982	2.508	2.508	2.516	2.482	2.525	567,471	2.4974	1.39%
2019-03-14	0	2.870	2.840	2.870	2.830	2.950	445,000	1,278,540	2.8731	2.473	2.447	2.473	2.439	2.542	516,410	2.4758	-1.03%
2019-03-13	0	2.900	2.880	2.900	2.880	3.000	614,000	1,799,800	2.9313	2.499	2.482	2.499	2.482	2.585	712,530	2.5259	-3.01%
2019-03-12	0	2.990	2.990	3.000	2.870	3.050	3,528,200	10,470,330	2.9676	2.577	2.577	2.585	2.473	2.628	4,094,379	2.5572	5.28%
2019-03-11	0	2.840	2.840	2.850	2.780	2.870	746,800	2,104,950	2.8186	2.447	2.447	2.456	2.396	2.473	866,641	2.4289	2.90%
2019-03-08	0	2.760	2.730	2.770	2.720	2.820	488,000	1,352,350	2.7712	2.378	2.352	2.387	2.344	2.430	566,311	2.3880	-2.82%
2019-03-07	0	2.840	2.840	2.850	2.800	2.930	994,560	2,832,677	2.8482	2.447	2.447	2.456	2.413	2.525	1,154,159	2.4543	-1.73%
2019-03-06	0	2.890	2.880	2.900	2.780	2.930	1,344,000	3,843,770	2.8599	2.490	2.482	2.499	2.396	2.525	1,559,675	2.4645	3.58%
2019-03-05	0	2.790	2.780	2.790	2.750	2.820	734,000	2,043,669	2.7843	2.404	2.396	2.404	2.370	2.430	851,787	2.3993	0.72%
2019-03-04	0	2.770	2.760	2.770	2.750	2.830	1,921,000	5,346,880	2.7834	2.387	2.378	2.387	2.370	2.439	2,229,268	2.3985	1.09%
2019-03-01	0	2.740	2.730	2.740	2.650	2.760	621,000	1,692,850	2.7260	2.361	2.352	2.361	2.284	2.378	720,653	2.3490	1.48%
2019-02-28	0	2.700	2.680	2.700	2.590	2.700	828,000	2,205,510	2.6637	2.327	2.309	2.327	2.232	2.327	960,871	2.2953	2.27%
2019-02-27	0	2.640	2.600	2.640	2.580	2.720	768,000	2,012,590	2.6206	2.275	2.240	2.275	2.223	2.344	891,243	2.2582	-2.94%
2019-02-26	0	2.720	2.700	2.720	2.680	2.750	471,000	1,275,360	2.7078	2.344	2.327	2.344	2.309	2.370	546,583	2.3333	-0.73%
2019-02-25	0	2.740	2.700	2.740	2.690	2.780	2,242,400	6,140,814	2.7385	2.361	2.327	2.361	2.318	2.396	2,602,243	2.3598	1.48%
2019-02-22	0	2.700	2.700	2.720	2.500	2.720	3,080,600	8,162,898	2.6498	2.327	2.327	2.344	2.154	2.344	3,574,951	2.2834	7.14%
2019-02-21	0	2.520	2.500	2.520	2.450	2.540	1,066,800	2,663,626	2.4968	2.172	2.154	2.172	2.111	2.189	1,237,992	2.1516	2.86%
2019-02-20	0	2.450	2.430	2.460	2.400	2.470	284,400	694,182	2.4409	2.111	2.094	2.120	2.068	2.128	330,038	2.1033	0.00%
2019-02-19	0	2.450	2.440	2.450	2.350	2.510	531,800	1,284,400	2.4152	2.111	2.103	2.111	2.025	2.163	617,139	2.0812	0.00%
2019-02-18	0	2.450	2.450	2.470	2.430	2.480	241,000	591,520	2.4544	2.111	2.111	2.128	2.094	2.137	279,674	2.1150	2.08%
2019-02-15	0	2.400	2.370	2.400	2.360	2.460	507,400	1,209,568	2.3839	2.068	2.042	2.068	2.034	2.120	588,824	2.0542	-2.44%
2019-02-14	0	2.460	2.450	2.470	2.420	2.520	433,667	1,062,024	2.4489	2.120	2.111	2.128	2.085	2.172	503,259	2.1103	-0.81%
2019-02-13	0	2.480	2.470	2.480	2.450	2.530	589,004	1,459,709	2.4783	2.137	2.128	2.137	2.111	2.180	683,523	2.1356	2.48%
2019-02-12	0	2.420	2.410	2.420	2.410	2.530	1,147,400	2,839,449	2.4747	2.085	2.077	2.085	2.077	2.180	1,331,526	2.1325	-2.42%
2019-02-11	0	2.480	2.470	2.480	2.360	2.480	3,003,000	7,121,438	2.3714	2.137	2.128	2.137	2.034	2.137	3,484,899	2.0435	6.44%
2019-02-08	0	2.330	2.300	2.330	2.160	2.330	1,699,000	3,801,238	2.2373	2.008	1.982	2.008	1.861	2.008	1,971,643	1.9280	5.91%
2019-02-04	0	2.200	2.190	2.200	2.190	2.200	70,000	153,670	2.1953	1.896	1.887	1.896	1.887	1.896	81,233	1.8917	0.00%
2019-02-01	0	2.200	2.180	2.200	2.150	2.220	250,000	546,860	2.1874	1.896	1.879	1.896	1.853	1.913	290,118	1.8850	0.00%
2019-01-31	0	2.200	2.170	2.200	2.150	2.200	524,200	1,138,986	2.1728	1.896	1.870	1.896	1.853	1.896	608,320	1.8723	2.33%
2019-01-30	0	2.150	2.120	2.150	2.120	2.160	337,000	721,170	2.1400	1.853	1.827	1.853	1.827	1.861	391,079	1.8441	0.00%
2019-01-29	0	2.150	2.140	2.150	2.100	2.150	373,000	792,390	2.1244	1.853	1.844	1.853	1.810	1.853	432,856	1.8306	0.00%
2019-01-28	0	2.150	2.150	2.160	2.110	2.210	916,400	1,968,720	2.1483	1.853	1.853	1.861	1.818	1.904	1,063,457	1.8512	-0.46%
2019-01-25	0	2.160	2.150	2.160	2.050	2.190	1,653,000	3,555,660	2.1510	1.861	1.853	1.861	1.767	1.887	1,918,261	1.8536	3.35%
2019-01-24	0	2.090	2.080	2.090	2.020	2.090	540,600	1,107,812	2.0492	1.801	1.792	1.801	1.741	1.801	627,351	1.7659	0.97%
2019-01-23	0	2.070	2.040	2.070	2.020	2.080	70,000	143,520	2.0503	1.784	1.758	1.784	1.741	1.792	81,233	1.7668	0.49%
2019-01-22	0	2.060	2.040	2.060	2.040	2.090	289,000	593,210	2.0526	1.775	1.758	1.775	1.758	1.801	335,377	1.7688	0.00%
2019-01-21	0	2.060	2.050	2.060	2.050	2.100	200,000	413,310	2.0666	1.775	1.767	1.775	1.767	1.810	232,094	1.7808	-0.96%
2019-01-18	0	2.080	2.070	2.080	2.040	2.170	678,000	1,413,000	2.0841	1.792	1.784	1.792	1.758	1.870	786,800	1.7959	-2.35%
2019-01-17	0	2.130	2.120	2.130	2.060	2.170	1,010,400	2,136,922	2.1149	1.835	1.827	1.835	1.775	1.870	1,172,541	1.8225	1.91%
2019-01-16	0	2.090	2.070	2.090	2.070	2.110	238,000	496,260	2.0851	1.801	1.784	1.801	1.784	1.818	276,192	1.7968	0.00%
2019-01-15	0	2.090	2.090	2.100	2.070	2.110	568,000	1,190,230	2.0955	1.801	1.801	1.810	1.784	1.818	659,148	1.8057	0.00%
2019-01-14	0	2.090	2.070	2.100	2.070	2.130	214,000	448,100	2.0939	1.801	1.784	1.810	1.784	1.835	248,341	1.8044	-1.42%
2019-01-11	0	2.120	2.090	2.120	2.070	2.120	289,000	607,250	2.1012	1.827	1.801	1.827	1.784	1.827	335,377	1.8107	0.95%
2019-01-10	0	2.100	2.060	2.100	2.040	2.110	290,000	607,390	2.0944	1.810	1.775	1.810	1.758	1.818	336,537	1.8048	-0.47%
2019-01-09	0	2.110	2.090	2.110	2.020	2.130	820,800	1,715,588	2.0901	1.818	1.801	1.818	1.741	1.835	952,516	1.8011	3.43%
2019-01-08	0	2.040	2.030	2.040	2.000	2.050	188,000	382,150	2.0327	1.758	1.749	1.758	1.723	1.767	218,169	1.7516	-1.45%
2019-01-07	0	2.070	2.050	2.070	2.010	2.100	278,800	571,686	2.0505	1.784	1.767	1.784	1.732	1.810	323,540	1.7670	2.48%
2019-01-04	0	2.020	1.990	2.020	1.970	2.070	308,000	619,450	2.0112	1.741	1.715	1.741	1.698	1.784	357,426	1.7331	-0.98%
2019-01-03	0	2.040	1.990	2.050	1.950	2.050	389,210	778,621	2.0005	1.758	1.715	1.767	1.680	1.767	451,667	1.7239	2.51%
2019-01-02	0	1.990	1.980	1.990	1.970	2.040	140,400	280,794	2.0000	1.715	1.706	1.715	1.698	1.758	162,930	1.7234	-2.45%
2018-12-31	0	2.040	2.020	2.070	2.020	2.090	153,000	313,110	2.0465	1.758	1.741	1.784	1.741	1.801	177,552	1.7635	0.00%
2018-12-28	0	2.040	2.040	2.080	2.040	2.100	156,000	322,200	2.0654	1.758	1.758	1.792	1.758	1.810	181,034	1.7798	0.00%
2018-12-27	0	2.040	2.030	2.070	2.000	2.130	213,000	439,660	2.0641	1.758	1.749	1.784	1.723	1.835	247,181	1.7787	-4.23%
2018-12-24	0	2.130	2.070	2.140	2.050	2.150	62,922	131,737	2.0937	1.835	1.784	1.844	1.767	1.853	73,019	1.8041	1.43%
2018-12-21	0	2.100	2.100	2.140	1.950	2.130	1,023,000	2,078,270	2.0315	1.810	1.810	1.844	1.680	1.835	1,187,163	1.7506	5.53%
2018-12-20	0	1.990	1.980	1.990	1.980	2.050	32,000	63,950	1.9984	1.715	1.706	1.715	1.706	1.767	37,135	1.7221	-2.93%
2018-12-19	0	2.050	2.020	2.050	2.020	2.080	141,132	287,481	2.0370	1.767	1.741	1.767	1.741	1.792	163,780	1.7553	-0.49%
2018-12-18	0	2.060	2.030	2.070	2.000	2.070	262,212	531,240	2.0260	1.775	1.749	1.784	1.723	1.784	304,290	1.7458	1.48%
2018-12-17	0	2.030	2.020	2.120	2.000	2.100	741,960	1,507,728	2.0321	1.749	1.741	1.827	1.723	1.810	861,024	1.7511	-1.46%
2018-12-14	0	2.060	2.050	2.080	2.050	2.110	92,000	191,070	2.0768	1.775	1.767	1.792	1.767	1.818	106,763	1.7897	-2.83%
2018-12-13	0	2.120	2.090	2.130	2.100	2.140	349,800	742,144	2.1216	1.827	1.801	1.835	1.810	1.844	405,933	1.8282	1.44%
2018-12-12	0	2.090	2.060	2.110	2.070	2.150	260,800	548,294	2.1024	1.801	1.775	1.818	1.784	1.853	302,651	1.8116	0.48%
2018-12-11	0	2.080	2.080	2.110	2.080	2.130	254,048	532,857	2.0975	1.792	1.792	1.818	1.792	1.835	294,816	1.8074	-0.48%
2018-12-10	0	2.090	2.040	2.090	1.980	2.090	435,000	879,760	2.0224	1.801	1.758	1.801	1.706	1.801	504,806	1.7428	0.97%
2018-12-07	0	2.070	2.060	2.070	2.050	2.170	457,168	953,236	2.0851	1.784	1.775	1.784	1.767	1.870	530,531	1.7968	-1.43%
2018-12-06	0	2.100	2.070	2.100	2.070	2.200	1,111,180	2,348,844	2.1138	1.810	1.784	1.810	1.784	1.896	1,289,494	1.8215	-4.11%
2018-12-05	0	2.190	2.190	2.240	2.170	2.210	485,244	1,066,986	2.1989	1.887	1.887	1.930	1.870	1.904	563,112	1.8948	-3.95%
2018-12-04	0	2.280	2.270	2.280	2.260	2.310	352,000	801,950	2.2783	1.965	1.956	1.965	1.947	1.991	408,486	1.9632	-0.44%
2018-12-03	0	2.290	2.290	2.300	2.200	2.310	922,076	2,097,686	2.2750	1.973	1.973	1.982	1.896	1.991	1,070,044	1.9604	4.57%
2018-11-30	0	2.190	2.170	2.200	2.160	2.200	676,059	1,469,799	2.1741	1.887	1.870	1.896	1.861	1.896	784,548	1.8734	0.00%
2018-11-29	0	2.190	2.160	2.200	2.150	2.260	794,092	1,734,388	2.1841	1.887	1.861	1.896	1.853	1.947	921,522	1.8821	1.39%
2018-11-28	0	2.160	2.150	2.180	2.120	2.220	513,493	1,117,569	2.1764	1.861	1.853	1.879	1.827	1.913	595,894	1.8754	-0.46%
2018-11-27	0	2.170	2.170	2.200	2.160	2.260	714,000	1,564,210	2.1908	1.870	1.870	1.896	1.861	1.947	828,577	1.8878	-2.25%
2018-11-26	0	2.220	2.210	2.230	2.210	2.250	198,000	440,160	2.2230	1.913	1.904	1.922	1.904	1.939	229,774	1.9156	0.00%
2018-11-23	0	2.220	2.190	2.220	2.190	2.270	485,200	1,070,284	2.2059	1.913	1.887	1.913	1.887	1.956	563,061	1.9008	-2.63%
2018-11-22	0	2.280	2.230	2.280	2.220	2.280	697,000	1,562,500	2.2418	1.965	1.922	1.965	1.913	1.965	808,849	1.9318	2.70%
2018-11-21	0	2.220	2.220	2.230	2.170	2.260	525,262	1,162,909	2.2140	1.913	1.913	1.922	1.870	1.947	609,552	1.9078	-1.33%
2018-11-20	0	2.250	2.230	2.270	2.220	2.290	510,000	1,145,330	2.2457	1.939	1.922	1.956	1.913	1.973	591,841	1.9352	-3.02%
2018-11-19	0	2.320	2.290	2.320	2.280	2.340	410,123	948,314	2.3123	1.999	1.973	1.999	1.965	2.016	475,936	1.9925	0.43%
2018-11-16	0	2.310	2.310	2.320	2.280	2.350	477,000	1,095,960	2.2976	1.991	1.991	1.999	1.965	2.025	553,545	1.9799	0.87%
2018-11-15	0	2.290	2.290	2.300	2.230	2.340	488,477	1,112,698	2.2779	1.973	1.973	1.982	1.922	2.016	566,864	1.9629	1.33%
2018-11-14	0	2.260	2.260	2.270	2.260	2.330	282,000	648,100	2.2982	1.947	1.947	1.956	1.947	2.008	327,253	1.9804	-1.74%
2018-11-13	0	2.300	2.300	2.310	2.240	2.340	375,400	857,536	2.2843	1.982	1.982	1.991	1.930	2.016	435,641	1.9684	-0.43%
2018-11-12	0	2.310	2.260	2.310	2.220	2.350	1,011,000	2,312,540	2.2874	1.991	1.947	1.991	1.913	2.025	1,173,238	1.9711	0.43%
2018-11-09	0	2.300	2.280	2.290	2.270	2.450	898,000	2,075,800	2.3116	1.982	1.965	1.973	1.956	2.111	1,042,104	1.9919	-0.86%
2018-11-08	0	2.320	2.320	2.350	2.250	2.420	1,585,000	3,698,405	2.3334	1.999	1.999	2.025	1.939	2.085	1,839,349	2.0107	1.31%
2018-11-07	0	2.290	2.280	2.290	2.230	2.340	1,163,000	2,659,760	2.2870	1.973	1.965	1.973	1.922	2.016	1,349,629	1.9707	1.78%
2018-11-06	0	2.250	2.240	2.250	2.190	2.280	523,400	1,162,826	2.2217	1.939	1.930	1.939	1.887	1.965	607,391	1.9145	-1.32%
2018-11-05	0	2.280	2.260	2.280	2.240	2.370	731,000	1,657,140	2.2669	1.965	1.947	1.965	1.930	2.042	848,305	1.9535	-3.39%
2018-11-02	0	2.360	2.350	2.360	2.260	2.370	1,677,000	3,893,680	2.3218	2.034	2.025	2.034	1.947	2.042	1,946,112	2.0007	5.36%
2018-11-01	0	2.240	2.240	2.250	2.210	2.320	1,019,000	2,320,710	2.2774	1.930	1.930	1.939	1.904	1.999	1,182,521	1.9625	0.00%
2018-10-31	0	2.240	2.230	2.240	2.100	2.260	1,430,400	3,170,350	2.2164	1.930	1.922	1.930	1.810	1.947	1,659,940	1.9099	5.66%
2018-10-30	0	2.120	2.110	2.140	2.090	2.170	704,000	1,501,030	2.1321	1.827	1.818	1.844	1.801	1.870	816,973	1.8373	-2.75%
2018-10-29	0	2.180	2.160	2.180	2.120	2.190	599,000	1,292,930	2.1585	1.879	1.861	1.879	1.827	1.887	695,123	1.8600	3.81%
2018-10-26	0	2.100	2.080	2.120	2.070	2.180	1,469,000	3,135,500	2.1344	1.810	1.792	1.827	1.784	1.879	1,704,734	1.8393	0.96%
2018-10-25	0	2.080	2.060	2.100	1.950	2.100	501,000	1,007,680	2.0113	1.792	1.775	1.810	1.680	1.810	581,397	1.7332	1.46%
2018-10-24	0	2.050	2.030	2.050	2.020	2.130	460,500	946,320	2.0550	1.767	1.749	1.767	1.741	1.835	534,398	1.7708	-1.44%
2018-10-23	0	2.080	2.080	2.120	2.050	2.180	1,240,400	2,640,732	2.1289	1.792	1.792	1.827	1.767	1.879	1,439,450	1.8345	-3.26%
2018-10-22	0	2.150	2.120	2.160	2.000	2.160	1,280,600	2,683,260	2.0953	1.853	1.827	1.861	1.723	1.861	1,486,101	1.8056	9.69%
2018-10-19	0	1.960	1.950	1.970	1.820	2.000	1,151,000	2,253,365	1.9577	1.689	1.680	1.698	1.568	1.723	1,335,704	1.6870	3.16%
2018-10-18	0	1.900	1.900	1.930	1.860	2.030	1,050,000	2,024,230	1.9278	1.637	1.637	1.663	1.603	1.749	1,218,496	1.6613	-4.52%
2018-10-16	0	1.990	1.950	1.990	1.950	2.050	214,800	425,642	1.9816	1.715	1.680	1.715	1.680	1.767	249,269	1.7076	-1.49%
2018-10-15	0	2.020	2.010	2.020	2.000	2.050	487,000	984,630	2.0218	1.741	1.732	1.741	1.723	1.767	565,150	1.7422	0.00%
2018-10-12	0	2.020	2.000	2.030	1.800	2.070	1,495,770	2,969,440	1.9852	1.741	1.723	1.749	1.551	1.784	1,735,800	1.7107	0.00%
2018-10-11	0	2.020	2.020	2.040	2.010	2.130	1,201,000	2,469,730	2.0564	1.741	1.741	1.758	1.732	1.835	1,393,727	1.7720	-6.05%
2018-10-10	0	2.150	2.160	2.170	2.100	2.210	601,000	1,301,790	2.1660	1.853	1.861	1.870	1.810	1.904	697,444	1.8665	0.94%
2018-10-09	0	2.130	2.120	2.140	2.110	2.170	227,400	485,504	2.1350	1.835	1.827	1.844	1.818	1.870	263,891	1.8398	0.47%
2018-10-08	0	2.120	2.120	2.130	2.120	2.230	1,050,640	2,268,128	2.1588	1.827	1.827	1.835	1.827	1.922	1,219,239	1.8603	-4.07%
2018-10-05	0	2.210	2.210	2.230	2.180	2.250	1,178,000	2,606,420	2.2126	1.904	1.904	1.922	1.879	1.939	1,367,037	1.9066	-2.64%
2018-10-04	0	2.270	2.270	2.290	2.260	2.300	220,000	499,810	2.2719	1.956	1.956	1.973	1.947	1.982	255,304	1.9577	-0.44%
2018-10-03	0	2.280	2.270	2.290	2.260	2.310	362,400	828,232	2.2854	1.965	1.956	1.973	1.947	1.991	420,555	1.9694	-1.30%
2018-10-02	0	2.310	2.310	2.320	2.290	2.360	360,000	832,440	2.3123	1.991	1.991	1.999	1.973	2.034	417,770	1.9926	-1.70%
2018-09-28	0	2.350	2.350	2.380	2.330	2.370	352,000	829,470	2.3564	2.025	2.025	2.051	2.008	2.042	408,486	2.0306	0.00%
2018-09-27	0	2.350	2.340	2.360	2.330	2.420	709,000	1,673,780	2.3608	2.025	2.016	2.034	2.008	2.085	822,775	2.0343	-1.67%
2018-09-26	0	2.390	2.370	2.390	2.350	2.460	605,000	1,448,650	2.3945	2.060	2.042	2.060	2.025	2.120	702,086	2.0634	-0.83%
2018-09-24	0	2.410	2.400	2.410	2.400	2.460	2,455,500	6,043,315	2.4611	2.077	2.068	2.077	2.068	2.120	2,849,540	2.1208	-3.60%
2018-09-21	0	2.500	2.490	2.500	2.360	2.530	2,320,000	5,668,310	2.4432	2.154	2.146	2.154	2.034	2.180	2,692,296	2.1054	5.93%
2018-09-20	0	2.360	2.360	2.380	2.360	2.450	461,799	1,096,657	2.3747	2.034	2.034	2.051	2.034	2.111	535,905	2.0464	-2.48%
2018-09-19	0	2.420	2.400	2.430	2.360	2.430	1,025,000	2,464,100	2.4040	2.085	2.068	2.094	2.034	2.094	1,189,484	2.0716	2.11%
2018-09-18	0	2.370	2.370	2.390	2.250	2.390	862,000	2,001,790	2.3223	2.042	2.042	2.060	1.939	2.060	1,000,327	2.0011	3.04%
2018-09-17	0	2.300	2.290	2.310	2.270	2.320	450,400	1,030,862	2.2888	1.982	1.973	1.991	1.956	1.999	522,677	1.9723	-2.54%
2018-09-14	0	2.360	2.350	2.360	2.340	2.410	678,000	1,610,970	2.3761	2.034	2.025	2.034	2.016	2.077	786,800	2.0475	0.85%
2018-09-13	0	2.340	2.330	2.340	2.260	2.350	1,555,000	3,583,040	2.3042	2.016	2.008	2.016	1.947	2.025	1,804,535	1.9856	3.54%
2018-09-12	0	2.260	2.260	2.280	2.180	2.360	1,260,800	2,878,730	2.2833	1.947	1.947	1.965	1.879	2.034	1,463,124	1.9675	-2.16%
2018-09-11	0	2.310	2.310	2.340	2.270	2.350	366,000	845,580	2.3103	1.991	1.991	2.016	1.956	2.025	424,733	1.9909	-2.53%
2018-09-10	0	2.370	2.360	2.380	2.290	2.380	1,838,000	4,280,290	2.3288	2.042	2.034	2.051	1.973	2.051	2,132,948	2.0067	0.00%
2018-09-07	0	2.370	2.360	2.370	2.350	2.460	1,259,000	3,014,040	2.3940	2.042	2.034	2.042	2.025	2.120	1,461,035	2.0629	-2.47%
2018-09-06	0	2.430	2.420	2.440	2.420	2.560	952,000	2,354,799	2.4735	2.094	2.085	2.103	2.085	2.206	1,104,770	2.1315	-5.08%
2018-09-05	0	2.560	2.540	2.560	2.520	2.630	864,000	2,216,915	2.5659	2.206	2.189	2.206	2.172	2.266	1,002,648	2.2111	-3.40%
2018-09-04	0	2.650	2.650	2.670	2.530	2.660	619,000	1,611,800	2.6039	2.284	2.284	2.301	2.180	2.292	718,332	2.2438	3.52%
2018-09-03	0	2.560	2.550	2.560	2.540	2.650	1,491,000	3,827,140	2.5668	2.206	2.197	2.206	2.189	2.284	1,730,264	2.2119	-2.66%
2018-08-31	0	2.630	2.610	2.640	2.580	2.650	2,264,400	5,915,424	2.6124	2.266	2.249	2.275	2.223	2.284	2,627,774	2.2511	-2.23%
2018-08-30	0	2.690	2.660	2.690	2.600	2.750	2,930,000	7,803,880	2.6634	2.318	2.292	2.318	2.240	2.370	3,400,184	2.2951	-1.47%
2018-08-29	0	2.730	2.720	2.750	2.700	2.780	1,283,000	3,520,510	2.7440	2.352	2.344	2.370	2.327	2.396	1,488,886	2.3645	-1.09%
2018-08-28	0	2.760	2.750	2.760	2.740	2.880	2,381,000	6,600,260	2.7721	2.378	2.370	2.378	2.361	2.482	2,763,085	2.3887	-2.47%
2018-08-27	0	2.830	2.810	2.830	2.730	2.890	1,136,200	3,209,933	2.8251	2.439	2.421	2.439	2.352	2.490	1,318,529	2.4345	2.91%
2018-08-24	0	2.750	2.740	2.750	2.740	2.850	941,000	2,604,730	2.7680	2.370	2.361	2.370	2.361	2.456	1,092,005	2.3853	-3.17%
2018-08-23	0	2.840	2.820	2.850	2.780	2.860	1,002,000	2,836,850	2.8312	2.447	2.430	2.456	2.396	2.465	1,162,793	2.4397	1.79%
2018-08-22	0	2.790	2.790	2.810	2.760	2.910	1,610,000	4,529,600	2.8134	2.404	2.404	2.421	2.378	2.508	1,868,361	2.4244	-2.45%
2018-08-21	0	2.860	2.840	2.870	2.730	2.870	1,569,860	4,415,642	2.8128	2.465	2.447	2.473	2.352	2.473	1,821,779	2.4238	5.93%
2018-08-20	0	2.700	2.700	2.710	2.540	2.720	1,521,000	4,062,870	2.6712	2.327	2.327	2.335	2.189	2.344	1,765,079	2.3018	3.45%
2018-08-17	0	2.610	2.580	2.630	2.460	2.820	7,790,000	20,213,690	2.5948	2.249	2.223	2.266	2.120	2.430	9,040,080	2.2360	-4.74%
2018-08-16	0	2.740	2.710	2.740	2.610	2.800	1,759,000	4,828,290	2.7449	2.361	2.335	2.361	2.249	2.413	2,041,271	2.3653	1.86%
2018-08-15	0	2.690	2.690	2.720	2.680	2.800	2,424,600	6,608,310	2.7255	2.318	2.318	2.344	2.309	2.413	2,813,682	2.3486	-2.54%
2018-08-14	0	2.760	2.760	2.780	2.710	2.890	1,937,000	5,354,920	2.7645	2.378	2.378	2.396	2.335	2.490	2,247,835	2.3823	-1.78%
2018-08-13	0	2.810	2.810	2.840	2.810	2.910	897,000	2,553,495	2.8467	2.421	2.421	2.447	2.421	2.508	1,040,944	2.4531	-3.10%
2018-08-10	0	2.900	2.900	2.930	2.880	2.980	1,468,400	4,309,546	2.9349	2.499	2.499	2.525	2.482	2.568	1,704,038	2.5290	-2.36%
2018-08-09	0	2.970	2.970	2.990	2.800	3.030	3,210,000	9,555,235	2.9767	2.559	2.559	2.577	2.413	2.611	3,725,117	2.5651	3.85%
2018-08-08	0	2.860	2.850	2.860	2.790	2.880	1,348,600	3,824,269	2.8357	2.465	2.456	2.465	2.404	2.482	1,565,013	2.4436	2.14%
2018-08-07	0	2.800	2.780	2.800	2.680	2.830	1,794,000	4,967,130	2.7687	2.413	2.396	2.413	2.309	2.439	2,081,888	2.3859	4.48%
2018-08-06	0	2.680	2.690	2.710	2.670	2.740	1,600,000	4,330,715	2.7067	2.309	2.318	2.335	2.301	2.361	1,856,756	2.3324	-1.11%
2018-08-03	0	2.710	2.710	2.730	2.690	2.740	2,098,800	5,690,816	2.7115	2.335	2.335	2.352	2.318	2.361	2,435,600	2.3365	-1.09%
2018-08-02	0	2.740	2.730	2.750	2.680	2.770	2,884,400	7,846,744	2.7204	2.361	2.352	2.370	2.309	2.387	3,347,267	2.3442	1.11%
2018-08-01	0	2.710	2.700	2.730	2.700	2.780	2,266,000	6,204,610	2.7381	2.335	2.327	2.352	2.327	2.396	2,629,631	2.3595	2.26%
2018-07-31	0	2.650	2.650	2.680	2.640	2.770	2,513,000	6,738,210	2.6813	2.284	2.284	2.309	2.275	2.387	2,916,267	2.3106	-5.02%
2018-07-30	0	2.790	2.780	2.800	2.740	2.850	2,049,800	5,700,954	2.7812	2.404	2.396	2.413	2.361	2.456	2,378,736	2.3966	-2.79%
2018-07-27	0	2.870	2.860	2.870	2.780	2.890	1,535,621	4,372,945	2.8477	2.473	2.465	2.473	2.396	2.490	1,782,046	2.4539	-0.35%
2018-07-26	0	2.880	2.860	2.890	2.830	2.910	1,406,600	4,030,958	2.8657	2.482	2.465	2.490	2.439	2.508	1,632,321	2.4695	1.05%
2018-07-25	0	2.850	2.850	2.880	2.840	2.940	1,568,000	4,503,500	2.8721	2.456	2.456	2.482	2.447	2.533	1,819,621	2.4750	-2.06%
2018-07-24	0	2.910	2.890	2.910	2.760	2.920	2,920,600	8,373,260	2.8670	2.508	2.490	2.508	2.378	2.516	3,389,276	2.4705	5.43%
2018-07-23	0	2.760	2.750	2.760	2.710	2.780	1,368,000	3,750,260	2.7414	2.378	2.370	2.378	2.335	2.396	1,587,526	2.3623	-1.08%
2018-07-20	0	2.790	2.780	2.790	2.650	2.800	1,860,000	5,127,330	2.7566	2.404	2.396	2.404	2.284	2.413	2,158,479	2.3754	3.33%
2018-07-19	0	2.700	2.700	2.710	2.700	2.840	1,609,000	4,416,020	2.7446	2.327	2.327	2.335	2.327	2.447	1,867,200	2.3650	-4.26%
2018-07-18	0	2.820	2.810	2.820	2.800	2.870	1,069,000	3,027,830	2.8324	2.430	2.421	2.430	2.413	2.473	1,240,545	2.4407	0.00%
2018-07-17	0	2.820	2.810	2.820	2.800	2.910	1,476,000	4,172,225	2.8267	2.430	2.421	2.430	2.413	2.508	1,712,857	2.4358	-3.42%
2018-07-16	0	2.920	2.920	2.930	2.820	2.980	1,984,000	5,712,270	2.8792	2.516	2.516	2.525	2.430	2.568	2,302,377	2.4810	0.00%
2018-07-13	0	2.920	2.910	2.920	2.870	3.090	3,075,000	9,046,890	2.9421	2.516	2.508	2.516	2.473	2.663	3,568,453	2.5352	0.34%
2018-07-12	0	2.910	2.900	2.920	2.690	2.930	4,181,000	11,959,540	2.8604	2.508	2.499	2.516	2.318	2.525	4,851,935	2.4649	8.18%
2018-07-11	0	2.690	2.690	2.710	2.650	2.760	2,261,600	6,112,540	2.7028	2.318	2.318	2.335	2.284	2.378	2,624,525	2.3290	-4.61%
2018-07-10	0	2.820	2.800	2.830	2.760	2.940	1,770,305	4,990,976	2.8193	2.430	2.413	2.439	2.378	2.533	2,054,390	2.4294	-1.05%
2018-07-09	0	2.850	2.830	2.850	2.780	2.880	2,673,000	7,578,770	2.8353	2.456	2.439	2.456	2.396	2.482	3,101,943	2.4432	4.40%
2018-07-06	0	2.730	2.720	2.730	2.570	2.780	7,763,999	20,862,637	2.6871	2.352	2.344	2.352	2.215	2.396	9,009,907	2.3155	0.37%
2018-07-05	0	2.720	2.710	2.720	2.660	2.790	1,642,000	4,454,250	2.7127	2.344	2.335	2.344	2.292	2.404	1,905,496	2.3376	-2.16%
2018-07-04	0	2.780	2.760	2.780	2.760	2.910	1,928,000	5,409,200	2.8056	2.396	2.378	2.396	2.378	2.508	2,237,391	2.4176	-3.81%
2018-07-03	0	2.890	2.880	2.900	2.700	2.910	5,394,500	15,107,650	2.8006	2.490	2.482	2.499	2.327	2.508	6,260,169	2.4133	-2.69%
2018-06-29	0	2.970	2.960	2.980	2.790	2.990	3,326,000	9,699,550	2.9163	2.559	2.551	2.568	2.404	2.577	3,859,731	2.5130	6.07%
2018-06-28	0	2.800	2.790	2.800	2.780	2.940	4,338,000	12,269,610	2.8284	2.413	2.404	2.413	2.396	2.533	5,034,130	2.4373	-2.78%
2018-06-27	0	2.880	2.850	2.880	2.850	3.160	3,604,000	10,678,710	2.9630	2.482	2.456	2.482	2.456	2.723	4,182,343	2.5533	-7.10%
2018-06-26	0	3.100	3.090	3.110	2.950	3.160	5,512,000	16,728,060	3.0348	2.671	2.663	2.680	2.542	2.723	6,396,524	2.6152	0.32%
2018-06-25	0	3.090	3.090	3.100	3.060	3.280	3,691,500	11,623,245	3.1487	2.663	2.663	2.671	2.637	2.826	4,283,884	2.7132	-4.92%
2018-06-22	0	3.250	3.240	3.260	3.140	3.290	3,491,000	11,359,220	3.2539	2.801	2.792	2.809	2.706	2.835	4,051,209	2.8039	2.20%
2018-06-21	0	3.180	3.180	3.190	3.170	3.410	4,118,000	13,498,920	3.2780	2.740	2.740	2.749	2.732	2.938	4,778,826	2.8247	-3.93%
2018-06-20	0	3.310	3.300	3.310	3.110	3.320	6,037,000	19,393,250	3.2124	2.852	2.844	2.852	2.680	2.861	7,005,772	2.7682	4.42%
2018-06-19	0	3.170	3.170	3.190	3.160	3.550	7,175,621	23,552,674	3.2823	2.732	2.732	2.749	2.723	3.059	8,327,111	2.8284	-9.17%
2018-06-15	0	3.490	3.480	3.490	3.450	3.570	1,791,400	6,294,444	3.5137	3.007	2.999	3.007	2.973	3.076	2,078,870	3.0278	-0.17%
2018-06-14	0	3.530	3.530	3.540	3.380	3.590	5,403,000	18,920,140	3.5018	3.012	3.012	3.021	2.884	3.064	6,331,192	2.9884	0.57%
2018-06-13	0	3.510	3.500	3.540	3.500	3.640	3,683,000	13,079,680	3.5514	2.995	2.987	3.021	2.987	3.106	4,315,710	3.0307	-3.57%
2018-06-12	0	3.640	3.630	3.650	3.530	3.720	2,492,000	9,095,350	3.6498	3.106	3.098	3.115	3.012	3.175	2,920,106	3.1147	0.28%
2018-06-11	0	3.630	3.610	3.650	3.590	3.680	3,378,400	12,259,124	3.6287	3.098	3.081	3.115	3.064	3.140	3,958,782	3.0967	-0.82%
2018-06-08	0	3.660	3.640	3.680	3.640	3.780	3,071,495	11,265,561	3.6678	3.123	3.106	3.140	3.106	3.226	3,599,153	3.1301	-2.66%
2018-06-07	0	3.760	3.740	3.770	3.700	3.850	4,857,000	18,161,518	3.7392	3.209	3.192	3.217	3.158	3.286	5,691,394	3.1910	-1.31%
2018-06-06	0	3.810	3.800	3.810	3.660	3.900	7,265,200	27,585,916	3.7970	3.251	3.243	3.251	3.123	3.328	8,513,303	3.2403	4.96%
2018-06-05	0	3.630	3.630	3.660	3.580	3.750	4,681,800	17,234,320	3.6811	3.098	3.098	3.123	3.055	3.200	5,486,096	3.1415	-0.82%
2018-06-04	0	3.660	3.640	3.660	3.580	3.710	2,671,000	9,729,620	3.6427	3.123	3.106	3.123	3.055	3.166	3,129,857	3.1086	0.00%
2018-06-01	0	3.660	3.650	3.680	3.590	3.720	2,888,400	10,554,530	3.6541	3.123	3.115	3.140	3.064	3.175	3,384,604	3.1184	1.10%
2018-05-31	0	3.620	3.620	3.640	3.520	3.720	5,981,800	21,513,182	3.5964	3.089	3.089	3.106	3.004	3.175	7,009,426	3.0692	-1.09%
2018-05-30	0	3.660	3.650	3.660	3.480	3.660	6,556,800	23,331,380	3.5583	3.123	3.115	3.123	2.970	3.123	7,683,206	3.0367	0.00%
2018-05-29	0	3.660	3.650	3.670	3.600	4.030	9,263,800	35,364,464	3.8175	3.123	3.115	3.132	3.072	3.439	10,855,247	3.2578	-10.07%
2018-05-28	0	4.070	4.050	4.070	3.960	4.110	6,856,000	27,857,215	4.0632	3.473	3.456	3.473	3.379	3.507	8,033,806	3.4675	0.99%
2018-05-25	0	4.030	4.000	4.030	3.980	4.070	1,861,400	7,489,542	4.0236	3.439	3.414	3.439	3.397	3.473	2,181,174	3.4337	-0.74%
2018-05-24	0	4.060	4.030	4.050	3.910	4.130	7,668,200	30,834,416	4.0211	3.465	3.439	3.456	3.337	3.525	8,985,536	3.4316	0.74%
2018-05-23	0	4.030	4.030	4.040	3.810	4.150	18,140,200	73,322,394	4.0420	3.439	3.439	3.448	3.251	3.542	21,256,542	3.4494	3.33%
2018-05-21	0	3.900	3.890	3.900	3.600	3.950	18,176,600	69,833,125	3.8419	3.328	3.320	3.328	3.072	3.371	21,299,195	3.2787	8.94%
2018-05-18	0	3.580	3.560	3.580	3.500	3.610	3,315,800	11,778,606	3.5523	3.055	3.038	3.055	2.987	3.081	3,885,428	3.0315	-1.38%
2018-05-17	0	3.630	3.630	3.640	3.560	3.700	2,724,400	9,865,058	3.6210	3.098	3.098	3.106	3.038	3.158	3,192,430	3.0901	0.00%
2018-05-16	0	3.630	3.620	3.640	3.550	3.760	7,640,200	27,988,358	3.6633	3.098	3.089	3.106	3.030	3.209	8,952,726	3.1262	-1.36%
2018-05-15	0	3.680	3.670	3.680	3.360	3.710	15,676,600	56,421,917	3.5991	3.140	3.132	3.140	2.867	3.166	18,369,715	3.0715	7.92%
2018-05-14	0	3.410	3.410	3.430	3.260	3.450	11,346,600	38,222,532	3.3686	2.910	2.910	2.927	2.782	2.944	13,295,856	2.8748	7.23%
2018-05-11	0	3.180	3.170	3.180	3.170	3.250	2,868,000	9,192,620	3.2052	2.714	2.705	2.714	2.705	2.774	3,360,700	2.7353	-1.24%
2018-05-10	0	3.220	3.210	3.220	3.150	3.260	2,245,000	7,244,550	3.2270	2.748	2.739	2.748	2.688	2.782	2,630,673	2.7539	0.31%
2018-05-09	0	3.210	3.200	3.210	3.150	3.260	2,181,000	6,956,420	3.1896	2.739	2.731	2.739	2.688	2.782	2,555,678	2.7219	-1.53%
2018-05-08	0	3.260	3.240	3.260	3.200	3.310	3,429,000	11,145,655	3.2504	2.782	2.765	2.782	2.731	2.825	4,018,075	2.7739	2.52%
2018-05-07	0	3.180	3.170	3.180	3.150	3.240	1,641,000	5,220,100	3.1810	2.714	2.705	2.714	2.688	2.765	1,922,911	2.7147	-0.62%
2018-05-04	0	3.200	3.180	3.190	3.130	3.340	3,112,000	10,063,690	3.2338	2.731	2.714	2.722	2.671	2.850	3,646,617	2.7597	-3.32%
2018-05-03	0	3.310	3.290	3.310	3.260	3.350	3,666,400	12,126,752	3.3075	2.825	2.808	2.825	2.782	2.859	4,296,258	2.8226	0.00%
2018-05-02	0	3.310	3.310	3.330	3.240	3.350	3,392,800	11,170,088	3.2923	2.825	2.825	2.842	2.765	2.859	3,975,656	2.8096	0.00%
2018-04-30	0	3.310	3.300	3.310	3.220	3.400	3,240,000	10,777,030	3.3262	2.825	2.816	2.825	2.748	2.902	3,796,606	2.8386	1.53%
2018-04-27	0	3.260	3.240	3.260	3.180	3.320	3,050,000	9,911,325	3.2496	2.782	2.765	2.782	2.714	2.833	3,573,966	2.7732	1.87%
2018-04-26	0	3.200	3.190	3.230	3.150	3.380	10,631,200	34,487,494	3.2440	2.731	2.722	2.756	2.688	2.884	12,457,555	2.7684	-5.88%
2018-04-25	0	3.400	3.390	3.400	3.100	3.420	9,563,000	31,350,440	3.2783	2.902	2.893	2.902	2.646	2.919	11,205,847	2.7977	6.92%
2018-04-24	0	3.180	3.170	3.180	3.080	3.220	4,277,439	13,517,695	3.1602	2.714	2.705	2.714	2.628	2.748	5,012,269	2.6969	1.60%
2018-04-23	0	3.130	3.110	3.130	2.950	3.130	5,250,400	16,117,788	3.0698	2.671	2.654	2.671	2.518	2.671	6,152,377	2.6198	4.33%
2018-04-20	0	3.000	2.990	3.000	2.990	3.300	7,017,200	21,983,794	3.1328	2.560	2.552	2.560	2.552	2.816	8,222,699	2.6735	-5.96%
2018-04-19	0	3.190	3.170	3.200	3.110	3.310	8,154,000	26,105,680	3.2016	2.722	2.705	2.731	2.654	2.825	9,554,792	2.7322	-0.93%
2018-04-18	0	3.220	3.220	3.230	2.900	3.270	17,897,620	55,081,357	3.0776	2.748	2.748	2.756	2.475	2.791	20,972,289	2.6264	3.87%
2018-04-17	0	3.100	3.090	3.110	3.040	3.440	12,632,600	40,676,480	3.2200	2.646	2.637	2.654	2.594	2.936	14,802,780	2.7479	-8.82%
2018-04-16	0	3.400	3.390	3.400	3.310	3.480	6,730,000	22,795,260	3.3871	2.902	2.893	2.902	2.825	2.970	7,886,160	2.8905	-1.16%
2018-04-13	0	3.440	3.430	3.440	3.330	3.660	10,489,000	36,202,040	3.4514	2.936	2.927	2.936	2.842	3.123	12,290,927	2.9454	-2.82%
2018-04-12	0	3.540	3.530	3.540	3.370	3.570	12,884,200	44,978,586	3.4910	3.021	3.012	3.021	2.876	3.047	15,097,603	2.9792	2.31%
2018-04-11	0	3.460	3.450	3.460	3.310	3.680	21,250,200	74,084,734	3.4863	2.953	2.944	2.953	2.825	3.140	24,900,815	2.9752	4.85%
2018-04-10	0	3.300	3.300	3.310	3.240	3.780	50,482,600	178,211,679	3.5302	2.816	2.816	2.825	2.765	3.226	59,155,109	3.0126	-2.08%
2018-04-09	0	3.370	3.370	3.380	2.730	3.390	48,708,800	151,175,058	3.1036	2.876	2.876	2.884	2.330	2.893	57,076,584	2.6486	25.75%
2018-04-06	0	2.680	2.700	2.720	2.620	2.740	17,055,200	45,661,660	2.6773	2.287	2.304	2.321	2.236	2.338	19,985,148	2.2848	4.28%
2018-04-04	0	2.570	2.540	2.560	2.490	2.640	8,905,200	22,704,364	2.5496	2.193	2.168	2.185	2.125	2.253	10,435,042	2.1758	-1.15%
2018-04-03	0	2.600	2.580	2.600	2.570	2.690	5,519,600	14,444,292	2.6169	2.219	2.202	2.219	2.193	2.296	6,467,823	2.2333	-1.89%
2018-03-29	0	2.650	2.640	2.660	2.550	2.750	13,416,800	35,750,034	2.6646	2.261	2.253	2.270	2.176	2.347	15,721,699	2.2739	2.71%
2018-03-28	0	2.580	2.580	2.590	2.570	2.830	23,399,200	63,115,078	2.6973	2.202	2.202	2.210	2.193	2.415	27,418,996	2.3019	-8.83%
2018-03-27	0	2.830	2.830	2.840	2.340	2.850	58,186,498	152,199,778	2.6157	2.415	2.415	2.424	1.997	2.432	68,182,475	2.2322	25.78%
2018-03-26	0	2.250	2.250	2.260	2.150	2.260	757,200	1,676,974	2.2147	1.920	1.920	1.929	1.835	1.929	887,281	1.8900	1.81%
2018-03-23	0	2.210	2.210	2.230	2.180	2.290	1,574,400	3,478,946	2.2097	1.886	1.886	1.903	1.860	1.954	1,844,869	1.8857	-3.91%
2018-03-22	0	2.300	2.290	2.300	2.220	2.340	1,706,144	3,849,799	2.2564	1.963	1.954	1.963	1.895	1.997	1,999,246	1.9256	0.88%
2018-03-21	0	2.280	2.270	2.290	2.260	2.400	3,932,000	9,214,820	2.3435	1.946	1.937	1.954	1.929	2.048	4,607,486	2.0000	-4.60%
2018-03-20	0	2.390	2.390	2.400	2.210	2.430	5,213,850	12,290,255	2.3572	2.040	2.040	2.048	1.886	2.074	6,109,548	2.0116	7.17%
2018-03-19	0	2.230	2.210	2.230	2.220	2.320	1,609,600	3,638,304	2.2604	1.903	1.886	1.903	1.895	1.980	1,886,116	1.9290	-2.62%
2018-03-16	0	2.290	2.270	2.290	2.270	2.360	1,921,597	4,430,012	2.3054	1.954	1.937	1.954	1.937	2.014	2,251,712	1.9674	-0.43%
2018-03-15	0	2.300	2.290	2.300	2.260	2.370	2,124,000	4,929,390	2.3208	1.963	1.954	1.963	1.929	2.023	2,488,886	1.9806	-2.95%
2018-03-14	0	2.370	2.360	2.370	2.120	2.430	11,805,300	27,836,718	2.3580	2.023	2.014	2.023	1.809	2.074	13,833,357	2.0123	10.75%
2018-03-13	0	2.140	2.130	2.140	2.120	2.190	406,000	865,910	2.1328	1.826	1.818	1.826	1.809	1.869	475,748	1.8201	-0.47%
2018-03-12	0	2.150	2.120	2.170	2.110	2.180	486,000	1,040,241	2.1404	1.835	1.809	1.852	1.801	1.860	569,491	1.8266	-0.92%
2018-03-09	0	2.170	2.160	2.170	2.160	2.200	491,000	1,071,250	2.1818	1.852	1.843	1.852	1.843	1.877	575,350	1.8619	-0.46%
2018-03-08	0	2.180	2.160	2.180	2.150	2.190	282,000	611,190	2.1673	1.860	1.843	1.860	1.835	1.869	330,445	1.8496	2.35%
2018-03-07	0	2.130	2.090	2.130	2.080	2.140	247,000	525,490	2.1275	1.818	1.784	1.818	1.775	1.826	289,433	1.8156	-0.47%
2018-03-06	0	2.140	2.130	2.140	2.110	2.140	164,000	349,080	2.1285	1.826	1.818	1.826	1.801	1.826	192,174	1.8165	0.94%
2018-03-05	0	2.120	2.100	2.120	2.080	2.150	270,000	569,520	2.1093	1.809	1.792	1.809	1.775	1.835	316,384	1.8001	0.00%
2018-03-02	0	2.120	2.120	2.140	2.050	2.210	396,000	835,370	2.1095	1.809	1.809	1.826	1.749	1.886	464,030	1.8003	-3.20%
2018-03-01	0	2.190	2.180	2.190	2.130	2.190	560,000	1,209,790	2.1603	1.869	1.860	1.869	1.818	1.869	656,204	1.8436	3.30%
2018-02-28	0	2.120	2.110	2.120	2.080	2.190	538,200	1,128,710	2.0972	1.809	1.801	1.809	1.775	1.869	630,658	1.7897	-1.40%
2018-02-27	0	2.150	2.130	2.150	2.110	2.200	1,233,800	2,649,690	2.1476	1.835	1.818	1.835	1.801	1.877	1,445,757	1.8327	-0.92%
2018-02-26	0	2.170	2.160	2.190	2.150	2.230	288,000	628,020	2.1806	1.852	1.843	1.869	1.835	1.903	337,476	1.8609	-1.36%
2018-02-23	0	2.200	2.160	2.200	2.160	2.220	702,000	1,542,360	2.1971	1.877	1.843	1.877	1.843	1.895	822,598	1.8750	2.33%
2018-02-22	0	2.150	2.130	2.150	2.090	2.170	538,600	1,141,038	2.1185	1.835	1.818	1.835	1.784	1.852	631,127	1.8079	-1.38%
2018-02-21	0	2.180	2.150	2.180	2.150	2.200	378,000	818,470	2.1653	1.860	1.835	1.860	1.835	1.877	442,937	1.8478	1.40%
2018-02-20	0	2.150	2.110	2.150	2.060	2.150	572,800	1,219,516	2.1290	1.835	1.801	1.835	1.758	1.835	671,202	1.8169	2.38%
2018-02-15	0	2.100	2.080	2.100	2.050	2.110	198,000	413,270	2.0872	1.792	1.775	1.792	1.749	1.801	232,015	1.7812	0.96%
2018-02-14	0	2.080	2.040	2.080	2.060	2.140	139,000	288,320	2.0742	1.775	1.741	1.775	1.758	1.826	162,879	1.7701	1.96%
2018-02-13	0	2.040	2.030	2.040	2.000	2.080	535,000	1,093,540	2.0440	1.741	1.732	1.741	1.707	1.775	626,909	1.7443	2.51%
2018-02-12	0	1.990	1.990	2.000	1.960	2.020	749,000	1,489,000	1.9880	1.698	1.698	1.707	1.673	1.724	877,672	1.6965	0.00%
2018-02-09	0	1.990	1.970	1.990	1.960	2.040	2,529,000	5,032,195	1.9898	1.698	1.681	1.698	1.673	1.741	2,963,462	1.6981	-2.93%
2018-02-08	0	2.050	2.050	2.070	2.050	2.100	353,000	729,260	2.0659	1.749	1.749	1.767	1.749	1.792	413,643	1.7630	-0.97%
2018-02-07	0	2.070	2.040	2.070	2.040	2.130	1,201,900	2,497,243	2.0777	1.767	1.741	1.767	1.741	1.818	1,408,377	1.7731	0.00%
2018-02-06	0	2.070	2.070	2.080	1.990	2.180	2,483,400	5,103,592	2.0551	1.767	1.767	1.775	1.698	1.860	2,910,028	1.7538	-5.48%
2018-02-05	0	2.190	2.180	2.190	2.140	2.220	1,201,000	2,607,230	2.1709	1.869	1.860	1.869	1.826	1.895	1,407,322	1.8526	-2.23%
2018-02-02	0	2.240	2.220	2.240	2.210	2.260	539,000	1,205,355	2.2363	1.912	1.895	1.912	1.886	1.929	631,596	1.9084	-0.44%
2018-02-01	0	2.250	2.230	2.240	2.230	2.300	658,300	1,478,112	2.2453	1.920	1.903	1.912	1.903	1.963	771,391	1.9162	-1.32%
2018-01-31	0	2.280	2.270	2.280	2.240	2.330	880,000	1,986,250	2.2571	1.946	1.937	1.946	1.912	1.988	1,031,177	1.9262	-0.87%
2018-01-30	0	2.300	2.280	2.300	2.260	2.370	721,800	1,652,236	2.2890	1.963	1.946	1.963	1.929	2.023	845,799	1.9535	-0.86%
2018-01-29	0	2.320	2.320	2.330	2.320	2.390	813,400	1,906,446	2.3438	1.980	1.980	1.988	1.980	2.040	953,136	2.0002	-1.69%
2018-01-26	0	2.360	2.340	2.360	2.350	2.380	699,000	1,647,820	2.3574	2.014	1.997	2.014	2.005	2.031	819,083	2.0118	0.43%
2018-01-25	0	2.350	2.340	2.350	2.330	2.410	1,199,000	2,851,310	2.3781	2.005	1.997	2.005	1.988	2.057	1,404,979	2.0294	-2.49%
2018-01-24	0	2.410	2.400	2.410	2.340	2.420	2,892,000	6,938,860	2.3993	2.057	2.048	2.057	1.997	2.065	3,388,823	2.0476	1.26%
2018-01-23	0	2.380	2.360	2.380	2.340	2.430	3,081,600	7,366,574	2.3905	2.031	2.014	2.031	1.997	2.074	3,610,994	2.0400	-0.42%
2018-01-22	0	2.390	2.370	2.390	2.270	2.400	3,134,400	7,327,730	2.3378	2.040	2.023	2.040	1.937	2.048	3,672,865	1.9951	4.82%
2018-01-19	0	2.280	2.280	2.290	2.250	2.300	486,400	1,110,820	2.2838	1.946	1.946	1.954	1.920	1.963	569,960	1.9489	0.44%
2018-01-18	0	2.270	2.270	2.290	2.250	2.320	1,557,800	3,541,054	2.2731	1.937	1.937	1.954	1.920	1.980	1,825,418	1.9399	-0.87%
2018-01-17	0	2.290	2.280	2.290	2.270	2.320	648,000	1,479,510	2.2832	1.954	1.946	1.954	1.937	1.980	759,321	1.9485	-0.43%
2018-01-16	0	2.300	2.290	2.300	2.280	2.340	667,300	1,528,299	2.2903	1.963	1.954	1.963	1.946	1.997	781,937	1.9545	0.00%
2018-01-15	0	2.300	2.300	2.320	2.300	2.380	1,754,000	4,061,603	2.3156	1.963	1.963	1.980	1.963	2.031	2,055,323	1.9761	-1.71%
2018-01-12	0	2.340	2.330	2.340	2.300	2.370	3,115,600	7,231,419	2.3210	1.997	1.988	1.997	1.963	2.023	3,650,835	1.9808	1.74%
2018-01-11	0	2.300	2.300	2.310	2.290	2.330	664,500	1,529,358	2.3015	1.963	1.963	1.971	1.954	1.988	778,656	1.9641	0.44%
2018-01-10	0	2.290	2.290	2.310	2.280	2.350	810,000	1,870,980	2.3099	1.954	1.954	1.971	1.946	2.005	949,152	1.9712	0.44%
2018-01-09	0	2.280	2.280	2.300	2.280	2.340	682,000	1,571,940	2.3049	1.946	1.946	1.963	1.946	1.997	799,162	1.9670	-2.15%
2018-01-08	0	2.330	2.310	2.330	2.310	2.380	742,000	1,727,890	2.3287	1.988	1.971	1.988	1.971	2.031	869,470	1.9873	-1.69%
2018-01-05	0	2.370	2.350	2.370	2.240	2.400	8,499,400	19,762,792	2.3252	2.023	2.005	2.023	1.912	2.048	9,959,529	1.9843	-0.42%
2018-01-04	0	2.380	2.370	2.380	2.250	2.380	2,693,400	6,202,298	2.3028	2.031	2.023	2.031	1.920	2.031	3,156,105	1.9652	3.48%
2018-01-03	0	2.300	2.290	2.300	2.250	2.340	1,729,000	3,982,220	2.3032	1.963	1.954	1.963	1.920	1.997	2,026,028	1.9655	1.77%
2018-01-02	0	2.260	2.260	2.270	2.190	2.280	870,000	1,947,910	2.2390	1.929	1.929	1.937	1.869	1.946	1,019,459	1.9107	2.73%
2017-12-29	0	2.200	2.190	2.200	2.180	2.200	1,077,000	2,367,960	2.1987	1.877	1.869	1.877	1.860	1.877	1,262,020	1.8763	0.00%
2017-12-28	0	2.200	2.190	2.200	2.170	2.200	649,600	1,427,080	2.1969	1.877	1.869	1.877	1.852	1.877	761,196	1.8748	0.92%
2017-12-27	0	2.180	2.170	2.180	2.170	2.200	1,133,000	2,467,640	2.1780	1.860	1.852	1.860	1.852	1.877	1,327,640	1.8587	0.00%
2017-12-22	0	2.180	2.170	2.180	2.170	2.200	2,009,400	4,401,112	2.1903	1.860	1.852	1.860	1.852	1.877	2,354,599	1.8692	-0.91%
2017-12-21	0	2.200	2.190	2.200	2.170	2.200	213,700	467,931	2.1897	1.877	1.869	1.877	1.852	1.877	250,412	1.8686	0.00%
2017-12-20	0	2.200	2.170	2.200	2.160	2.200	521,200	1,140,038	2.1873	1.877	1.852	1.877	1.843	1.877	610,738	1.8667	0.46%
2017-12-19	0	2.190	2.170	2.190	2.160	2.200	1,005,000	2,186,860	2.1760	1.869	1.852	1.869	1.843	1.877	1,177,651	1.8570	0.46%
2017-12-18	0	2.180	2.170	2.180	2.140	2.210	1,059,600	2,323,766	2.1931	1.860	1.852	1.860	1.826	1.886	1,241,631	1.8715	0.93%
2017-12-15	0	2.160	2.160	2.200	2.160	2.210	1,781,000	3,873,140	2.1747	1.843	1.843	1.877	1.843	1.886	2,086,962	1.8559	-1.82%
2017-12-14	0	2.200	2.190	2.210	2.200	2.230	570,000	1,257,150	2.2055	1.877	1.869	1.886	1.877	1.903	667,921	1.8822	0.00%
2017-12-13	0	2.200	2.190	2.200	2.190	2.260	2,631,000	5,826,290	2.2145	1.877	1.869	1.877	1.869	1.929	3,082,985	1.8898	0.46%
2017-12-12	0	2.190	2.180	2.190	2.180	2.210	1,003,200	2,201,318	2.1943	1.869	1.860	1.869	1.860	1.886	1,175,542	1.8726	-0.45%
2017-12-11	0	2.200	2.190	2.200	2.130	2.220	2,573,600	5,611,370	2.1804	1.877	1.869	1.877	1.818	1.895	3,015,724	1.8607	0.46%
2017-12-08	0	2.190	2.180	2.190	2.130	2.270	1,575,400	3,455,884	2.1937	1.869	1.860	1.869	1.818	1.937	1,846,041	1.8721	1.39%
2017-12-07	0	2.160	2.150	2.160	2.140	2.220	1,264,600	2,730,310	2.1590	1.843	1.835	1.843	1.826	1.895	1,481,848	1.8425	-1.82%
2017-12-06	0	2.200	2.190	2.200	2.160	2.260	4,360,000	9,606,300	2.2033	1.877	1.869	1.877	1.843	1.929	5,109,013	1.8803	-2.22%
2017-12-05	0	2.250	2.250	2.260	2.250	2.310	1,072,200	2,437,232	2.2731	1.920	1.920	1.929	1.920	1.971	1,256,395	1.9399	-3.85%
2017-12-04	0	2.340	2.330	2.350	2.280	2.360	984,000	2,266,410	2.3033	1.997	1.988	2.005	1.946	2.014	1,153,043	1.9656	1.30%
2017-12-01	0	2.310	2.310	2.320	2.310	2.350	842,000	1,951,790	2.3180	1.971	1.971	1.980	1.971	2.005	986,649	1.9782	-1.28%
2017-11-30	0	2.340	2.340	2.350	2.320	2.360	1,374,000	3,216,970	2.3413	1.997	1.997	2.005	1.980	2.014	1,610,042	1.9981	-1.27%
2017-11-29	0	2.370	2.370	2.380	2.360	2.380	357,000	844,870	2.3666	2.023	2.023	2.031	2.014	2.031	418,330	2.0196	-0.42%
2017-11-28	0	2.380	2.370	2.380	2.360	2.400	793,800	1,878,730	2.3668	2.031	2.023	2.031	2.014	2.048	930,169	2.0198	-0.42%
2017-11-27	0	2.390	2.380	2.390	2.370	2.410	813,000	1,942,530	2.3893	2.040	2.031	2.040	2.023	2.057	952,667	2.0390	-0.42%
2017-11-24	0	2.400	2.390	2.400	2.380	2.420	1,019,000	2,440,300	2.3948	2.048	2.040	2.048	2.031	2.065	1,194,056	2.0437	0.00%
2017-11-23	0	2.400	2.390	2.400	2.370	2.470	1,296,000	3,145,760	2.4273	2.048	2.040	2.048	2.023	2.108	1,518,642	2.0714	-2.04%
2017-11-22	0	2.450	2.430	2.450	2.420	2.500	1,494,600	3,676,600	2.4599	2.091	2.074	2.091	2.065	2.133	1,751,360	2.0993	0.41%
2017-11-21	0	2.440	2.410	2.440	2.400	2.480	1,244,000	3,013,540	2.4225	2.082	2.057	2.082	2.048	2.116	1,457,709	2.0673	-0.41%
2017-11-20	0	2.450	2.450	2.460	2.400	2.490	700,800	1,711,106	2.4416	2.091	2.091	2.099	2.048	2.125	821,192	2.0837	0.00%
2017-11-17	0	2.450	2.450	2.460	2.450	2.530	1,085,990	2,699,104	2.4854	2.091	2.091	2.099	2.091	2.159	1,272,554	2.1210	-2.39%
2017-11-16	0	2.510	2.500	2.510	2.500	2.530	623,510	1,563,500	2.5076	2.142	2.133	2.142	2.133	2.159	730,624	2.1400	-0.79%
2017-11-15	0	2.530	2.530	2.550	2.490	2.560	2,301,600	5,795,552	2.5181	2.159	2.159	2.176	2.125	2.185	2,696,997	2.1489	-1.56%
2017-11-14	0	2.570	2.550	2.570	2.510	2.590	3,695,000	9,379,008	2.5383	2.193	2.176	2.193	2.142	2.210	4,329,772	2.1662	0.00%
2017-11-13	0	2.570	2.570	2.580	2.430	2.620	7,612,400	19,513,446	2.5634	2.193	2.193	2.202	2.074	2.236	8,920,150	2.1876	5.33%
2017-11-10	0	2.440	2.420	2.440	2.420	2.460	511,000	1,248,210	2.4427	2.082	2.065	2.082	2.065	2.099	598,786	2.0846	-0.81%
2017-11-09	0	2.460	2.440	2.460	2.410	2.470	1,179,800	2,888,844	2.4486	2.099	2.082	2.099	2.057	2.108	1,382,480	2.0896	2.50%
2017-11-08	0	2.400	2.400	2.410	2.390	2.450	1,003,000	2,408,850	2.4016	2.048	2.048	2.057	2.040	2.091	1,175,307	2.0495	-2.04%
2017-11-07	0	2.450	2.440	2.450	2.400	2.470	1,024,400	2,486,928	2.4277	2.091	2.082	2.091	2.048	2.108	1,200,384	2.0718	0.82%
2017-11-06	0	2.430	2.430	2.440	2.350	2.430	948,000	2,261,246	2.3853	2.074	2.074	2.082	2.005	2.074	1,110,859	2.0356	1.25%
2017-11-03	0	2.400	2.390	2.400	2.370	2.410	1,310,600	3,129,798	2.3881	2.048	2.040	2.048	2.023	2.057	1,535,751	2.0380	0.84%
2017-11-02	0	2.380	2.360	2.380	2.330	2.390	1,492,000	3,513,860	2.3551	2.031	2.014	2.031	1.988	2.040	1,748,314	2.0099	0.00%
2017-11-01	0	2.380	2.380	2.390	2.370	2.420	774,000	1,850,390	2.3907	2.031	2.031	2.040	2.023	2.065	906,967	2.0402	-0.42%
2017-10-31	0	2.390	2.370	2.390	2.370	2.460	1,884,800	4,510,284	2.3930	2.040	2.023	2.040	2.023	2.099	2,208,594	2.0422	-2.85%
2017-10-30	0	2.460	2.450	2.460	2.450	2.510	759,800	1,871,888	2.4637	2.099	2.091	2.099	2.091	2.142	890,328	2.1025	-0.40%
2017-10-27	0	2.470	2.470	2.480	2.470	2.550	873,400	2,186,932	2.5039	2.108	2.108	2.116	2.108	2.176	1,023,443	2.1368	-2.76%
2017-10-26	0	2.540	2.530	2.540	2.510	2.560	1,211,400	3,072,052	2.5360	2.168	2.159	2.168	2.142	2.185	1,419,509	2.1642	0.00%
2017-10-25	0	2.540	2.530	2.540	2.490	2.570	2,688,200	6,829,970	2.5407	2.168	2.159	2.168	2.125	2.193	3,150,011	2.1682	2.42%
2017-10-24	0	2.480	2.460	2.480	2.460	2.490	1,055,600	2,604,876	2.4677	2.116	2.099	2.116	2.099	2.125	1,236,944	2.1059	0.00%
2017-10-23	0	2.480	2.480	2.510	2.450	2.540	1,837,000	4,563,420	2.4842	2.116	2.116	2.142	2.091	2.168	2,152,582	2.1200	-1.20%
2017-10-20	0	2.510	2.500	2.510	2.440	2.540	2,077,800	5,196,859	2.5011	2.142	2.133	2.142	2.082	2.168	2,434,749	2.1345	2.45%
2017-10-19	0	2.450	2.450	2.460	2.440	2.600	3,317,800	8,358,874	2.5194	2.091	2.091	2.099	2.082	2.219	3,887,772	2.1500	-5.77%
2017-10-18	0	2.600	2.590	2.600	2.520	2.620	5,243,600	13,558,308	2.5857	2.219	2.210	2.219	2.151	2.236	6,144,409	2.2066	1.96%
2017-10-17	0	2.550	2.530	2.550	2.520	2.610	4,621,000	11,831,595	2.5604	2.176	2.159	2.176	2.151	2.227	5,414,851	2.1850	-0.78%
2017-10-16	0	2.570	2.570	2.580	2.520	2.640	8,694,000	22,475,890	2.5852	2.193	2.193	2.202	2.151	2.253	10,187,560	2.2062	0.39%
2017-10-13	0	2.560	2.550	2.560	2.520	2.590	30,612,600	78,329,444	2.5587	2.185	2.176	2.185	2.151	2.210	35,871,601	2.1836	0.79%
2017-10-12	0	2.540	2.540	2.550	2.380	2.570	19,405,800	48,612,624	2.5051	2.168	2.168	2.176	2.031	2.193	22,739,562	2.1378	5.83%
2017-10-11	0	2.400	2.390	2.400	2.330	2.440	4,647,200	11,139,425	2.3970	2.048	2.040	2.048	1.988	2.082	5,445,552	2.0456	3.00%
2017-10-10	0	2.330	2.330	2.340	2.240	2.360	2,196,400	5,060,966	2.3042	1.988	1.988	1.997	1.912	2.014	2,573,724	1.9664	4.02%
2017-10-09	0	2.240	2.230	2.240	2.230	2.250	988,000	2,210,040	2.2369	1.912	1.903	1.912	1.903	1.920	1,157,731	1.9089	-0.44%
2017-10-06	0	2.250	2.240	2.260	2.230	2.270	1,399,200	3,157,218	2.2564	1.920	1.912	1.929	1.903	1.937	1,639,571	1.9256	0.90%
2017-10-04	0	2.230	2.230	2.250	2.230	2.270	1,068,400	2,399,450	2.2458	1.903	1.903	1.920	1.903	1.937	1,251,943	1.9166	-0.45%
2017-10-03	0	2.240	2.240	2.250	2.240	2.250	486,600	1,091,847	2.2438	1.912	1.912	1.920	1.912	1.920	570,194	1.9149	-0.88%
2017-09-29	0	2.260	2.250	2.260	2.230	2.260	351,800	790,444	2.2469	1.929	1.920	1.929	1.903	1.929	412,236	1.9175	1.80%
2017-09-28	0	2.220	2.220	2.230	2.220	2.270	560,800	1,256,584	2.2407	1.895	1.895	1.903	1.895	1.937	657,141	1.9122	0.00%
2017-09-27	0	2.220	2.220	2.230	2.220	2.250	1,046,200	2,334,780	2.2317	1.895	1.895	1.903	1.895	1.920	1,225,929	1.9045	-0.45%
2017-09-26	0	2.230	2.220	2.230	2.220	2.260	2,880,400	6,438,694	2.2353	1.903	1.895	1.903	1.895	1.929	3,375,230	1.9076	-2.19%
2017-09-25	0	2.280	2.270	2.280	2.260	2.330	1,544,197	3,528,179	2.2848	1.946	1.937	1.946	1.929	1.988	1,809,478	1.9498	-1.72%
2017-09-22	0	2.320	2.320	2.330	2.300	2.340	982,800	2,278,104	2.3180	1.980	1.980	1.988	1.963	1.997	1,151,637	1.9781	-1.69%
2017-09-21	0	2.360	2.330	2.360	2.330	2.370	493,800	1,158,570	2.3462	2.014	1.988	2.014	1.988	2.023	578,631	2.0023	0.00%
2017-09-20	0	2.360	2.350	2.360	2.340	2.400	1,166,400	2,764,512	2.3701	2.014	2.005	2.014	1.997	2.048	1,366,778	2.0226	1.72%
2017-09-19	0	2.320	2.320	2.340	2.320	2.410	1,924,200	4,541,246	2.3601	1.980	1.980	1.997	1.980	2.057	2,254,762	2.0141	-2.11%
2017-09-18	0	2.370	2.360	2.370	2.340	2.380	864,400	2,032,364	2.3512	2.023	2.014	2.023	1.997	2.031	1,012,897	2.0065	1.28%
2017-09-15	0	2.340	2.340	2.350	2.330	2.380	1,651,800	3,869,950	2.3429	1.997	1.997	2.005	1.988	2.031	1,935,566	1.9994	-0.85%
2017-09-14	0	2.360	2.340	2.360	2.330	2.390	1,843,000	4,339,460	2.3546	2.014	1.997	2.014	1.988	2.040	2,159,613	2.0094	-1.26%
2017-09-13	0	2.390	2.390	2.400	2.370	2.440	509,400	1,218,602	2.3922	2.040	2.040	2.048	2.023	2.082	596,911	2.0415	-0.83%
2017-09-12	0	2.410	2.390	2.410	2.360	2.460	1,929,000	4,615,650	2.3928	2.057	2.040	2.057	2.014	2.099	2,260,387	2.0420	-0.41%
2017-09-11	0	2.420	2.400	2.420	2.390	2.440	1,091,800	2,631,660	2.4104	2.065	2.048	2.065	2.040	2.082	1,279,363	2.0570	1.26%
2017-09-08	0	2.390	2.380	2.390	2.380	2.420	940,000	2,244,230	2.3875	2.040	2.031	2.040	2.031	2.065	1,101,485	2.0375	-1.24%
2017-09-07	0	2.420	2.400	2.420	2.380	2.470	1,987,000	4,796,450	2.4139	2.065	2.048	2.065	2.031	2.108	2,328,351	2.0600	-2.02%
2017-09-06	0	2.470	2.460	2.470	2.350	2.500	3,778,000	9,245,290	2.4471	2.108	2.099	2.108	2.005	2.133	4,427,030	2.0884	4.22%
2017-09-05	0	2.370	2.370	2.380	2.370	2.530	6,384,400	15,754,742	2.4677	2.023	2.023	2.031	2.023	2.159	7,481,189	2.1059	-2.87%
2017-09-04	0	2.440	2.440	2.450	2.360	2.460	3,693,041	8,916,615	2.4144	2.082	2.082	2.091	2.014	2.099	4,327,476	2.0605	3.39%
2017-09-01	0	2.360	2.350	2.370	2.350	2.400	356,000	842,350	2.3662	2.014	2.005	2.023	2.005	2.048	417,158	2.0193	-1.67%
2017-08-31	0	2.400	2.360	2.400	2.330	2.400	839,800	1,989,706	2.3693	2.048	2.014	2.048	1.988	2.048	984,071	2.0219	1.27%
2017-08-30	0	2.370	2.350	2.370	2.320	2.380	706,200	1,663,634	2.3558	2.023	2.005	2.023	1.980	2.031	827,520	2.0104	0.85%
2017-08-29	0	2.350	2.360	2.370	2.330	2.390	805,000	1,896,760	2.3562	2.005	2.014	2.023	1.988	2.040	943,293	2.0108	-1.67%
2017-08-28	0	2.390	2.380	2.390	2.330	2.420	1,388,600	3,278,498	2.3610	2.040	2.031	2.040	1.988	2.065	1,627,150	2.0149	-1.65%
2017-08-25	0	2.430	2.420	2.430	2.370	2.470	5,289,800	12,891,400	2.4370	2.074	2.065	2.074	2.023	2.108	6,198,546	2.0797	1.25%
2017-08-24	0	2.400	2.380	2.400	2.280	2.480	8,909,600	21,569,790	2.4210	2.048	2.031	2.048	1.946	2.116	10,440,198	2.0660	5.26%
2017-08-22	0	2.280	2.280	2.300	2.250	2.340	1,662,800	3,831,704	2.3044	1.946	1.946	1.963	1.920	1.997	1,948,456	1.9665	1.79%
2017-08-21	0	2.240	2.240	2.250	2.200	2.290	581,000	1,302,600	2.2420	1.912	1.912	1.920	1.877	1.954	680,811	1.9133	0.90%
2017-08-18	0	2.220	2.220	2.230	2.190	2.220	573,200	1,267,822	2.2118	1.895	1.895	1.903	1.869	1.895	671,671	1.8876	0.91%
2017-08-17	0	2.200	2.200	2.210	2.200	2.220	371,000	819,620	2.2092	1.877	1.877	1.886	1.877	1.895	434,735	1.8853	0.00%
2017-08-16	0	2.200	2.200	2.210	2.200	2.250	763,200	1,692,704	2.2179	1.877	1.877	1.886	1.877	1.920	894,312	1.8927	-0.90%
2017-08-15	0	2.220	2.220	2.260	2.170	2.270	1,443,000	3,217,560	2.2298	1.895	1.895	1.929	1.852	1.937	1,690,896	1.9029	-1.77%
2017-08-14	0	2.260	2.230	2.250	2.200	2.260	1,703,400	3,821,316	2.2433	1.929	1.903	1.920	1.877	1.929	1,996,031	1.9145	2.73%
2017-08-11	0	2.200	2.200	2.210	2.190	2.290	2,989,600	6,654,976	2.2260	1.877	1.877	1.886	1.869	1.954	3,503,189	1.8997	-3.51%
2017-08-10	0	2.280	2.280	2.300	2.280	2.370	2,440,600	5,673,712	2.3247	1.946	1.946	1.963	1.946	2.023	2,859,876	1.9839	-2.15%
2017-08-09	0	2.330	2.320	2.330	2.290	2.340	2,410,200	5,581,590	2.3158	1.988	1.980	1.988	1.954	1.997	2,824,253	1.9763	-1.27%
2017-08-08	0	2.360	2.350	2.360	2.340	2.360	1,249,600	2,934,032	2.3480	2.014	2.005	2.014	1.997	2.014	1,464,271	2.0037	0.85%
2017-08-07	0	2.340	2.330	2.350	2.330	2.360	1,078,000	2,528,100	2.3452	1.997	1.988	2.005	1.988	2.014	1,263,192	2.0014	-0.85%
2017-08-04	0	2.360	2.340	2.360	2.330	2.380	1,610,000	3,782,540	2.3494	2.014	1.997	2.014	1.988	2.031	1,886,585	2.0050	0.43%
2017-08-03	0	2.350	2.340	2.350	2.330	2.370	1,668,800	3,911,048	2.3436	2.005	1.997	2.005	1.988	2.023	1,955,487	2.0000	0.00%
2017-08-02	0	2.350	2.350	2.370	2.340	2.410	1,802,200	4,287,262	2.3789	2.005	2.005	2.023	1.997	2.057	2,111,804	2.0301	0.00%
2017-08-01	0	2.350	2.340	2.350	2.330	2.370	699,800	1,641,298	2.3454	2.005	1.997	2.005	1.988	2.023	820,020	2.0015	0.00%
2017-07-31	0	2.350	2.350	2.360	2.330	2.360	885,000	2,070,190	2.3392	2.005	2.005	2.014	1.988	2.014	1,037,036	1.9963	0.43%
2017-07-28	0	2.340	2.340	2.350	2.330	2.370	1,131,800	2,652,478	2.3436	1.997	1.997	2.005	1.988	2.023	1,326,234	2.0000	-1.68%
2017-07-27	0	2.380	2.360	2.380	2.360	2.390	478,400	1,132,038	2.3663	2.031	2.014	2.031	2.014	2.040	560,585	2.0194	0.85%
2017-07-26	0	2.360	2.350	2.360	2.340	2.420	2,537,000	6,026,270	2.3754	2.014	2.005	2.014	1.997	2.065	2,972,836	2.0271	-0.84%
2017-07-25	0	2.380	2.370	2.380	2.360	2.400	796,400	1,890,722	2.3741	2.031	2.023	2.031	2.014	2.048	933,215	2.0260	-0.42%
2017-07-24	0	2.390	2.380	2.390	2.360	2.420	956,000	2,277,230	2.3820	2.040	2.031	2.040	2.014	2.065	1,120,233	2.0328	-0.42%
2017-07-21	0	2.400	2.390	2.400	2.390	2.450	438,600	1,058,926	2.4143	2.048	2.040	2.048	2.040	2.091	513,948	2.0604	-1.23%
2017-07-20	0	2.430	2.400	2.440	2.390	2.500	2,186,000	5,331,730	2.4390	2.074	2.048	2.082	2.040	2.133	2,561,537	2.0815	-2.02%
2017-07-19	0	2.480	2.470	2.480	2.350	2.510	8,049,560	19,798,380	2.4596	2.116	2.108	2.116	2.005	2.142	9,432,410	2.0990	5.53%
2017-07-18	0	2.350	2.350	2.360	2.340	2.370	1,573,000	3,699,980	2.3522	2.005	2.005	2.014	1.997	2.023	1,843,229	2.0073	-0.42%
2017-07-17	0	2.360	2.360	2.370	2.340	2.400	1,175,400	2,781,368	2.3663	2.014	2.014	2.023	1.997	2.048	1,377,324	2.0194	-1.67%
2017-07-14	0	2.400	2.390	2.400	2.340	2.400	221,400	527,036	2.3805	2.048	2.040	2.048	1.997	2.048	259,435	2.0315	0.00%
2017-07-13	0	2.400	2.390	2.400	2.360	2.400	458,000	1,093,000	2.3865	2.048	2.040	2.048	2.014	2.048	536,681	2.0366	1.69%
2017-07-12	0	2.360	2.360	2.370	2.350	2.390	463,800	1,099,410	2.3704	2.014	2.014	2.023	2.005	2.040	543,477	2.0229	-0.42%
2017-07-11	0	2.370	2.360	2.370	2.320	2.410	830,000	1,957,750	2.3587	2.023	2.014	2.023	1.980	2.057	972,587	2.0129	-1.25%
2017-07-10	0	2.400	2.380	2.400	2.370	2.410	658,000	1,575,224	2.3940	2.048	2.031	2.048	2.023	2.057	771,039	2.0430	0.42%
2017-07-07	0	2.390	2.360	2.390	2.360	2.390	267,000	634,260	2.3755	2.040	2.014	2.040	2.014	2.040	312,868	2.0272	-0.42%
2017-07-06	0	2.400	2.380	2.400	2.370	2.400	304,000	724,090	2.3819	2.048	2.031	2.048	2.023	2.048	356,225	2.0327	0.00%
2017-07-05	0	2.400	2.380	2.400	2.360	2.410	418,600	1,001,210	2.3918	2.048	2.031	2.048	2.014	2.057	490,512	2.0412	0.42%
2017-07-04	0	2.390	2.380	2.390	2.370	2.410	592,000	1,412,970	2.3868	2.040	2.031	2.040	2.023	2.057	693,701	2.0369	-1.24%
2017-07-03	0	2.420	2.390	2.420	2.380	2.430	395,400	952,332	2.4085	2.065	2.040	2.065	2.031	2.074	463,327	2.0554	0.00%
2017-06-30	0	2.420	2.410	2.420	2.360	2.440	761,400	1,821,156	2.3919	2.065	2.057	2.065	2.014	2.082	892,202	2.0412	0.83%
2017-06-29	0	2.400	2.390	2.400	2.350	2.440	463,000	1,104,080	2.3846	2.048	2.040	2.048	2.005	2.082	542,540	2.0350	1.27%
2017-06-28	0	2.370	2.370	2.400	2.350	2.450	1,696,000	4,051,320	2.3888	2.023	2.023	2.048	2.005	2.091	1,987,359	2.0385	-3.27%
2017-06-27	0	2.450	2.430	2.450	2.410	2.470	1,207,600	2,942,310	2.4365	2.091	2.074	2.091	2.057	2.108	1,415,056	2.0793	-0.81%
2017-06-26	0	2.470	2.450	2.470	2.430	2.490	881,800	2,177,636	2.4695	2.108	2.091	2.108	2.074	2.125	1,033,286	2.1075	-0.80%
2017-06-23	0	2.490	2.490	2.500	2.470	2.500	1,918,800	4,779,532	2.4909	2.125	2.125	2.133	2.108	2.133	2,248,435	2.1257	-0.40%
2017-06-22	0	2.500	2.490	2.500	2.440	2.500	1,765,200	4,388,340	2.4860	2.133	2.125	2.133	2.082	2.133	2,068,447	2.1216	0.81%
2017-06-21	0	2.480	2.460	2.480	2.440	2.490	1,001,473	2,467,814	2.4642	2.116	2.099	2.116	2.082	2.125	1,173,518	2.1029	-0.40%
2017-06-20	0	2.490	2.480	2.490	2.430	2.500	2,262,800	5,606,786	2.4778	2.125	2.116	2.125	2.074	2.133	2,651,531	2.1145	1.22%
2017-06-19	0	2.460	2.460	2.470	2.420	2.500	1,881,200	4,641,618	2.4674	2.099	2.099	2.108	2.065	2.133	2,204,375	2.1056	0.82%
2017-06-16	0	2.440	2.440	2.450	2.350	2.470	4,912,600	11,985,742	2.4398	2.082	2.082	2.091	2.005	2.108	5,756,546	2.0821	2.52%
2017-06-15	0	2.380	2.370	2.390	2.340	2.420	1,819,000	4,334,430	2.3829	2.031	2.023	2.040	1.997	2.065	2,131,490	2.0335	-0.42%
2017-06-14	0	2.390	2.370	2.400	2.320	2.400	1,087,000	2,564,560	2.3593	2.040	2.023	2.048	1.980	2.048	1,273,738	2.0134	3.02%
2017-06-13	0	2.320	2.320	2.330	2.310	2.350	1,154,000	2,685,280	2.3269	1.980	1.980	1.988	1.971	2.005	1,352,248	1.9858	1.16%
2017-06-12	0	2.320	2.320	2.340	2.320	2.380	1,275,600	2,995,976	2.3487	1.957	1.957	1.974	1.957	2.008	1,512,141	1.9813	-2.52%
2017-06-09	0	2.380	2.370	2.380	2.360	2.410	884,400	2,107,207	2.3826	2.008	1.999	2.008	1.991	2.033	1,048,398	2.0099	0.42%
2017-06-08	0	2.370	2.360	2.370	2.330	2.370	1,243,000	2,919,475	2.3487	1.999	1.991	1.999	1.966	1.999	1,473,495	1.9813	1.72%
2017-06-07	0	2.330	2.320	2.330	2.330	2.370	2,208,400	5,166,009	2.3393	1.966	1.957	1.966	1.966	1.999	2,617,914	1.9733	-0.85%
2017-06-06	0	2.350	2.340	2.350	2.330	2.370	1,524,600	3,567,168	2.3397	1.982	1.974	1.982	1.966	1.999	1,807,314	1.9737	-0.84%
2017-06-05	0	2.370	2.340	2.370	2.330	2.380	1,356,000	3,183,890	2.3480	1.999	1.974	1.999	1.966	2.008	1,607,450	1.9807	0.00%
2017-06-02	0	2.370	2.360	2.370	2.350	2.400	1,511,400	3,582,716	2.3705	1.999	1.991	1.999	1.982	2.025	1,791,666	1.9997	-1.25%
2017-06-01	0	2.400	2.390	2.400	2.370	2.400	522,000	1,246,780	2.3885	2.025	2.016	2.025	1.999	2.025	618,797	2.0148	0.00%
2017-05-31	0	2.400	2.370	2.430	2.350	2.430	2,671,000	6,352,565	2.3783	2.025	1.999	2.050	1.982	2.050	3,166,296	2.0063	0.84%
2017-05-29	0	2.380	2.370	2.380	2.360	2.420	1,571,800	3,751,616	2.3868	2.008	1.999	2.008	1.991	2.041	1,863,266	2.0135	-0.42%
2017-05-26	0	2.390	2.390	2.410	2.370	2.440	1,562,000	3,741,130	2.3951	2.016	2.016	2.033	1.999	2.058	1,851,649	2.0204	-1.65%
2017-05-25	0	2.430	2.420	2.440	2.400	2.500	2,095,000	5,097,850	2.4333	2.050	2.041	2.058	2.025	2.109	2,483,486	2.0527	-2.41%
2017-05-24	0	2.490	2.480	2.500	2.340	2.570	5,859,000	14,411,500	2.4597	2.100	2.092	2.109	1.974	2.168	6,945,462	2.0750	5.96%
2017-05-23	0	2.350	2.350	2.360	2.340	2.430	1,614,000	3,824,710	2.3697	1.982	1.982	1.991	1.974	2.050	1,913,292	1.9990	-2.08%
2017-05-22	0	2.400	2.390	2.400	2.370	2.430	1,676,600	4,028,652	2.4029	2.025	2.016	2.025	1.999	2.050	1,987,500	2.0270	0.42%
2017-05-19	0	2.390	2.380	2.390	2.350	2.410	1,002,000	2,381,160	2.3764	2.016	2.008	2.016	1.982	2.033	1,187,806	2.0047	1.70%
2017-05-18	0	2.350	2.340	2.370	2.330	2.440	2,251,000	5,341,210	2.3728	1.982	1.974	1.999	1.966	2.058	2,668,414	2.0016	-4.08%
2017-05-17	0	2.450	2.430	2.450	2.350	2.480	2,357,000	5,726,300	2.4295	2.067	2.050	2.067	1.982	2.092	2,794,070	2.0494	2.08%
2017-05-16	0	2.400	2.380	2.400	2.360	2.410	956,000	2,281,360	2.3864	2.025	2.008	2.025	1.991	2.033	1,133,276	2.0131	0.84%
2017-05-15	0	2.380	2.380	2.390	2.350	2.430	2,579,000	6,112,640	2.3702	2.008	2.008	2.016	1.982	2.050	3,057,236	1.9994	-1.24%
2017-05-12	0	2.410	2.390	2.410	2.390	2.450	1,790,000	4,314,420	2.4103	2.033	2.016	2.033	2.016	2.067	2,121,928	2.0333	-1.23%
2017-05-11	0	2.440	2.420	2.440	2.380	2.500	2,248,000	5,455,170	2.4267	2.058	2.041	2.058	2.008	2.109	2,664,857	2.0471	-1.61%
2017-05-10	0	2.480	2.470	2.500	2.470	2.600	5,427,000	13,802,380	2.5433	2.092	2.084	2.109	2.084	2.193	6,433,354	2.1454	-1.20%
2017-05-09	0	2.510	2.500	2.510	2.460	2.520	3,835,000	9,539,638	2.4875	2.117	2.109	2.117	2.075	2.126	4,546,142	2.0984	2.03%
2017-05-08	0	2.460	2.430	2.460	2.390	2.460	1,385,400	3,367,622	2.4308	2.075	2.050	2.075	2.016	2.075	1,642,301	2.0506	0.41%
2017-05-05	0	2.450	2.440	2.450	2.430	2.490	1,803,800	4,419,224	2.4500	2.067	2.058	2.067	2.050	2.100	2,138,287	2.0667	-1.61%
2017-05-04	0	2.490	2.470	2.490	2.420	2.500	2,754,200	6,785,788	2.4638	2.100	2.084	2.100	2.041	2.109	3,264,924	2.0784	2.05%
2017-05-02	0	2.440	2.430	2.450	2.400	2.490	1,248,200	3,036,374	2.4326	2.058	2.050	2.067	2.025	2.100	1,479,660	2.0521	-0.81%
2017-04-28	0	2.460	2.460	2.470	2.370	2.500	3,314,200	8,171,730	2.4657	2.075	2.075	2.084	1.999	2.109	3,928,768	2.0800	1.23%
2017-04-27	0	2.430	2.420	2.450	2.420	2.470	2,129,800	5,192,901	2.4382	2.050	2.041	2.067	2.041	2.084	2,524,739	2.0568	-2.02%
2017-04-26	0	2.480	2.460	2.480	2.450	2.510	4,037,400	9,985,739	2.4733	2.092	2.075	2.092	2.067	2.117	4,786,074	2.0864	1.22%
2017-04-25	0	2.450	2.440	2.460	2.400	2.480	3,566,000	8,748,325	2.4533	2.067	2.058	2.075	2.025	2.092	4,227,260	2.0695	3.38%
2017-04-24	0	2.370	2.350	2.370	2.330	2.400	3,076,000	7,271,360	2.3639	1.999	1.982	1.999	1.966	2.025	3,646,397	1.9941	-1.25%
2017-04-21	0	2.400	2.390	2.400	2.370	2.460	2,464,800	5,935,452	2.4081	2.025	2.016	2.025	1.999	2.075	2,921,860	2.0314	-0.83%
2017-04-20	0	2.420	2.420	2.430	2.310	2.450	3,677,000	8,824,462	2.3999	2.041	2.041	2.050	1.949	2.067	4,358,844	2.0245	4.31%
2017-04-19	0	2.320	2.320	2.330	2.280	2.370	2,727,800	6,301,698	2.3102	1.957	1.957	1.966	1.923	1.999	3,233,629	1.9488	-2.11%
2017-04-18	0	2.370	2.350	2.370	2.350	2.420	3,636,000	8,595,400	2.3640	1.999	1.982	1.999	1.982	2.041	4,310,241	1.9942	-1.25%
2017-04-13	0	2.400	2.400	2.420	2.360	2.450	5,032,000	12,129,908	2.4106	2.025	2.025	2.041	1.991	2.067	5,965,108	2.0335	0.84%
2017-04-12	0	2.380	2.380	2.400	2.360	2.420	3,017,800	7,185,228	2.3809	2.008	2.008	2.025	1.991	2.041	3,577,405	2.0085	-1.65%
2017-04-11	0	2.420	2.420	2.430	2.400	2.510	3,569,200	8,686,944	2.4339	2.041	2.041	2.050	2.025	2.117	4,231,054	2.0531	-2.81%
2017-04-10	0	2.490	2.490	2.500	2.480	2.560	4,460,800	11,223,327	2.5160	2.100	2.100	2.109	2.092	2.160	5,287,987	2.1224	-1.58%
2017-04-07	0	2.530	2.520	2.530	2.480	2.590	8,224,000	20,724,590	2.5200	2.134	2.126	2.134	2.092	2.185	9,749,015	2.1258	-1.56%
2017-04-06	0	2.570	2.560	2.580	2.450	2.610	8,391,400	21,353,938	2.5447	2.168	2.160	2.176	2.067	2.202	9,947,457	2.1467	1.98%
2017-04-05	0	2.520	2.520	2.530	2.420	2.560	9,022,300	22,535,649	2.4978	2.126	2.126	2.134	2.041	2.160	10,695,348	2.1071	1.61%
2017-04-03	0	2.480	2.470	2.480	2.460	2.770	18,370,200	46,800,908	2.5477	2.092	2.084	2.092	2.075	2.337	21,776,674	2.1491	-7.81%
2017-03-31	0	2.690	2.690	2.700	2.280	2.700	48,471,000	123,567,645	2.5493	2.269	2.269	2.278	1.923	2.278	57,459,208	2.1505	18.50%
2017-03-30	0	2.270	2.260	2.270	2.200	2.300	2,701,800	6,099,639	2.2576	1.915	1.906	1.915	1.856	1.940	3,202,808	1.9045	2.71%
2017-03-29	0	2.210	2.200	2.220	2.200	2.260	3,171,800	7,028,143	2.2158	1.864	1.856	1.873	1.856	1.906	3,759,962	1.8692	-1.78%
2017-03-28	0	2.250	2.240	2.250	2.240	2.330	3,725,400	8,478,000	2.2757	1.898	1.890	1.898	1.890	1.966	4,416,219	1.9197	-0.88%
2017-03-27	0	2.270	2.260	2.270	2.250	2.360	4,111,400	9,431,210	2.2939	1.915	1.906	1.915	1.898	1.991	4,873,796	1.9351	-0.87%
2017-03-24	0	2.290	2.280	2.290	2.240	2.390	7,846,127	18,056,905	2.3014	1.932	1.923	1.932	1.890	2.016	9,301,072	1.9414	-2.14%
2017-03-23	0	2.340	2.330	2.340	2.330	2.500	10,413,000	25,014,020	2.4022	1.974	1.966	1.974	1.966	2.109	12,343,932	2.0264	-4.49%
2017-03-22	0	2.450	2.440	2.450	2.360	2.460	6,015,810	14,476,416	2.4064	2.067	2.058	2.067	1.991	2.075	7,131,350	2.0300	-1.21%
2017-03-21	0	2.480	2.460	2.480	2.440	2.650	11,036,000	27,801,890	2.5192	2.092	2.075	2.092	2.058	2.235	13,082,458	2.1251	-3.12%
2017-03-20	0	2.560	2.550	2.570	2.350	2.670	21,071,000	53,001,310	2.5154	2.160	2.151	2.168	1.982	2.252	24,978,296	2.1219	9.87%
2017-03-17	0	2.330	2.320	2.330	2.250	2.400	6,280,100	14,609,553	2.3263	1.966	1.957	1.966	1.898	2.025	7,444,649	1.9624	3.10%
2017-03-16	0	2.260	2.240	2.260	2.210	2.280	3,503,000	7,890,815	2.2526	1.906	1.890	1.906	1.864	1.923	4,152,578	1.9002	2.73%
2017-03-15	0	2.200	2.190	2.200	2.190	2.290	4,588,400	10,157,660	2.2138	1.856	1.847	1.856	1.847	1.932	5,439,249	1.8675	-1.79%
2017-03-14	0	2.240	2.240	2.250	2.240	2.360	2,693,600	6,188,859	2.2976	1.890	1.890	1.898	1.890	1.991	3,193,087	1.9382	-2.18%
2017-03-13	0	2.290	2.290	2.300	2.070	2.370	7,491,800	17,155,195	2.2899	1.932	1.932	1.940	1.746	1.999	8,881,040	1.9317	8.02%
2017-03-10	0	2.120	2.120	2.130	2.070	2.200	3,147,600	6,725,688	2.1368	1.788	1.788	1.797	1.746	1.856	3,731,274	1.8025	-4.07%
2017-03-09	0	2.210	2.200	2.210	2.180	2.230	1,868,000	4,125,367	2.2084	1.864	1.856	1.864	1.839	1.881	2,214,392	1.8630	-1.34%
2017-03-08	0	2.240	2.230	2.240	2.220	2.240	1,912,000	4,274,505	2.2356	1.890	1.881	1.890	1.873	1.890	2,266,551	1.8859	0.00%
2017-03-07	0	2.240	2.230	2.240	2.220	2.270	2,848,200	6,366,726	2.2354	1.890	1.881	1.890	1.873	1.915	3,376,355	1.8857	-0.44%
2017-03-06	0	2.250	2.250	2.270	2.240	2.300	1,584,600	3,583,552	2.2615	1.898	1.898	1.915	1.890	1.940	1,878,440	1.9077	0.45%
2017-03-03	0	2.240	2.240	2.270	2.230	2.300	2,524,860	5,690,252	2.2537	1.890	1.890	1.915	1.881	1.940	2,993,057	1.9012	-2.61%
2017-03-02	0	2.300	2.290	2.310	2.280	2.350	1,261,400	2,893,121	2.2936	1.940	1.932	1.949	1.923	1.982	1,495,307	1.9348	0.88%
2017-03-01	0	2.280	2.280	2.290	2.270	2.330	2,532,800	5,790,414	2.2862	1.923	1.923	1.932	1.915	1.966	3,002,469	1.9286	-1.30%
2017-02-28	0	2.310	2.310	2.320	2.300	2.350	2,635,000	6,138,730	2.3297	1.949	1.949	1.957	1.940	1.982	3,123,621	1.9653	0.43%
2017-02-27	0	2.300	2.290	2.300	2.290	2.400	7,606,400	17,862,769	2.3484	1.940	1.932	1.940	1.932	2.025	9,016,891	1.9810	0.44%
2017-02-24	0	2.290	2.290	2.300	2.280	2.330	1,585,400	3,641,540	2.2969	1.932	1.932	1.940	1.923	1.966	1,879,388	1.9376	-1.29%
2017-02-23	0	2.320	2.290	2.320	2.240	2.360	7,968,400	18,290,066	2.2953	1.957	1.932	1.957	1.890	1.991	9,446,018	1.9363	1.75%
2017-02-22	0	2.280	2.270	2.280	2.270	2.590	26,853,080	63,403,603	2.3611	1.923	1.915	1.923	1.915	2.185	31,832,574	1.9918	-14.61%
2017-02-21	0	2.670	2.660	2.670	2.650	2.770	1,272,400	3,420,630	2.6883	2.252	2.244	2.252	2.235	2.337	1,508,347	2.2678	-2.55%
2017-02-20	0	2.740	2.710	2.740	2.670	2.780	862,200	2,346,178	2.7212	2.311	2.286	2.311	2.252	2.345	1,022,082	2.2955	-0.36%
2017-02-17	0	2.750	2.740	2.750	2.740	2.880	2,123,400	5,877,277	2.7679	2.320	2.311	2.320	2.311	2.429	2,517,152	2.3349	-3.17%
2017-02-16	0	2.840	2.830	2.840	2.830	2.950	2,491,400	7,188,303	2.8852	2.396	2.387	2.396	2.387	2.489	2,953,392	2.4339	-2.41%
2017-02-15	0	2.910	2.900	2.910	2.800	2.960	6,050,000	17,478,780	2.8891	2.455	2.446	2.455	2.362	2.497	7,171,880	2.4371	1.39%
2017-02-14	0	2.870	2.860	2.880	2.750	2.900	6,057,200	17,154,440	2.8321	2.421	2.413	2.429	2.320	2.446	7,180,415	2.3891	2.87%
2017-02-13	0	2.790	2.780	2.790	2.770	2.820	3,003,600	8,387,906	2.7926	2.354	2.345	2.354	2.337	2.379	3,560,572	2.3558	0.72%
2017-02-10	0	2.770	2.760	2.770	2.700	2.800	3,767,800	10,317,878	2.7384	2.337	2.328	2.337	2.278	2.362	4,466,481	2.3101	1.47%
2017-02-09	0	2.730	2.720	2.730	2.700	2.910	7,616,800	21,343,006	2.8021	2.303	2.295	2.303	2.278	2.455	9,029,219	2.3638	1.11%
2017-02-08	0	2.700	2.690	2.700	2.470	2.720	7,647,400	20,150,132	2.6349	2.278	2.269	2.278	2.084	2.295	9,065,494	2.2227	9.31%
2017-02-07	0	2.470	2.460	2.470	2.450	2.510	1,251,000	3,098,665	2.4770	2.084	2.075	2.084	2.067	2.117	1,482,979	2.0895	-0.80%
2017-02-06	0	2.490	2.480	2.490	2.370	2.490	6,298,400	15,224,038	2.4171	2.100	2.092	2.100	1.999	2.100	7,466,342	2.0390	4.18%
2017-02-03	0	2.390	2.380	2.390	2.360	2.390	887,986	2,108,272	2.3742	2.016	2.008	2.016	1.991	2.016	1,052,649	2.0028	0.00%
2017-02-02	0	2.390	2.380	2.390	2.380	2.420	3,172,600	7,595,524	2.3941	2.016	2.008	2.016	2.008	2.041	3,760,910	2.0196	-0.42%
2017-02-01	0	2.400	2.390	2.400	2.370	2.490	1,418,800	3,423,089	2.4127	2.025	2.016	2.025	1.999	2.100	1,681,895	2.0353	-1.23%
2017-01-27	0	2.430	2.430	2.440	2.410	2.460	241,000	585,435	2.4292	2.050	2.050	2.058	2.033	2.075	285,690	2.0492	-1.62%
2017-01-26	0	2.470	2.470	2.480	2.400	2.500	3,447,000	8,478,490	2.4597	2.084	2.084	2.092	2.025	2.109	4,086,194	2.0749	2.92%
2017-01-25	0	2.400	2.390	2.400	2.350	2.410	3,667,401	8,775,130	2.3927	2.025	2.016	2.025	1.982	2.033	4,347,465	2.0184	0.84%
2017-01-24	0	2.380	2.360	2.380	2.340	2.400	1,308,600	3,085,640	2.3580	2.008	1.991	2.008	1.974	2.025	1,551,260	1.9891	0.00%
2017-01-23	0	2.380	2.380	2.390	2.370	2.400	756,000	1,801,920	2.3835	2.008	2.008	2.016	1.999	2.025	896,189	2.0106	-0.42%
2017-01-20	0	2.390	2.380	2.410	2.370	2.430	2,481,200	5,966,220	2.4046	2.016	2.008	2.033	1.999	2.050	2,941,301	2.0284	0.42%
2017-01-19	0	2.380	2.370	2.380	2.360	2.410	1,276,600	3,044,958	2.3852	2.008	1.999	2.008	1.991	2.033	1,513,326	2.0121	-0.83%
2017-01-18	0	2.400	2.390	2.400	2.360	2.460	2,791,400	6,733,366	2.4122	2.025	2.016	2.025	1.991	2.075	3,309,023	2.0349	-0.83%
2017-01-17	0	2.420	2.420	2.430	2.410	2.480	1,128,200	2,752,800	2.4400	2.041	2.041	2.050	2.033	2.092	1,337,407	2.0583	-2.81%
2017-01-16	0	2.490	2.490	2.500	2.280	2.510	6,649,800	16,257,296	2.4448	2.100	2.100	2.109	1.923	2.117	7,882,904	2.0623	5.96%
2017-01-13	0	2.350	2.340	2.350	2.340	2.400	2,136,400	5,080,429	2.3780	1.982	1.974	1.982	1.974	2.025	2,532,563	2.0060	-2.08%
2017-01-12	0	2.400	2.390	2.400	2.370	2.430	3,365,400	8,085,444	2.4025	2.025	2.016	2.025	1.999	2.050	3,989,462	2.0267	-0.83%
2017-01-11	0	2.420	2.400	2.420	2.360	2.440	2,293,400	5,504,535	2.4002	2.041	2.025	2.041	1.991	2.058	2,718,676	2.0247	0.83%
2017-01-10	0	2.400	2.390	2.400	2.380	2.510	3,500,200	8,509,989	2.4313	2.025	2.016	2.025	2.008	2.117	4,149,259	2.0510	-4.00%
2017-01-09	0	2.500	2.490	2.500	2.480	2.550	1,237,400	3,092,154	2.4989	2.109	2.100	2.109	2.092	2.151	1,466,857	2.1080	0.00%
2017-01-06	0	2.500	2.470	2.500	2.470	2.560	4,843,800	12,099,138	2.4979	2.109	2.084	2.109	2.084	2.160	5,742,009	2.1071	0.00%
2017-01-05	0	2.500	2.480	2.500	2.440	2.580	4,057,301	10,254,098	2.5273	2.109	2.092	2.109	2.058	2.176	4,809,666	2.1320	0.81%
2017-01-04	0	2.480	2.460	2.480	2.420	2.540	4,888,800	12,043,698	2.4635	2.092	2.075	2.092	2.041	2.143	5,795,353	2.0782	-1.20%
2017-01-03	0	2.510	2.500	2.510	2.420	2.580	6,424,600	16,099,271	2.5059	2.117	2.109	2.117	2.041	2.176	7,615,944	2.1139	2.45%
2016-12-30	0	2.450	2.440	2.460	2.380	2.500	20,479,000	50,217,441	2.4521	2.067	2.058	2.075	2.008	2.109	24,276,518	2.0686	3.38%
2016-12-29	0	2.370	2.370	2.380	2.220	2.690	53,972,400	131,901,082	2.4439	1.999	1.999	2.008	1.873	2.269	63,980,759	2.0616	-18.28%
2016-12-28	1	2.900	2.890	2.910	2.890	3.150	3,084,800	9,205,523	2.9842	2.446	2.438	2.455	2.438	2.657	3,656,829	2.5174	-6.45%
2016-12-23	0	3.100	3.090	3.100	3.090	3.220	2,166,600	6,816,513	3.1462	2.615	2.607	2.615	2.607	2.716	2,568,363	2.6540	-3.73%
2016-12-22	0	3.220	3.210	3.220	3.210	3.290	551,200	1,777,198	3.2242	2.716	2.708	2.716	2.708	2.775	653,412	2.7199	-0.31%
2016-12-21	0	3.230	3.230	3.240	3.200	3.280	627,000	2,032,945	3.2423	2.725	2.725	2.733	2.699	2.767	743,268	2.7351	-0.62%
2016-12-20	0	3.250	3.240	3.250	3.230	3.300	1,182,200	3,863,593	3.2681	2.742	2.733	2.742	2.725	2.784	1,401,421	2.7569	0.00%
2016-12-19	0	3.250	3.250	3.260	3.250	3.410	699,000	2,319,565	3.3184	2.742	2.742	2.750	2.742	2.877	828,619	2.7993	-2.11%
2016-12-16	0	3.320	3.280	3.380	3.250	3.370	1,002,000	3,307,960	3.3014	2.801	2.767	2.851	2.742	2.843	1,187,806	2.7849	0.61%
2016-12-15	0	3.300	3.280	3.300	3.220	3.300	558,600	1,822,980	3.2635	2.784	2.767	2.784	2.716	2.784	662,184	2.7530	1.23%
2016-12-14	0	3.260	3.260	3.280	3.260	3.290	800,000	2,613,800	3.2673	2.750	2.750	2.767	2.750	2.775	948,348	2.7562	0.00%
2016-12-13	0	3.260	3.250	3.260	3.210	3.280	930,300	3,028,738	3.2557	2.750	2.742	2.750	2.708	2.767	1,102,810	2.7464	0.93%
2016-12-12	0	3.230	3.230	3.240	3.230	3.410	2,918,400	9,751,758	3.3415	2.725	2.725	2.733	2.725	2.877	3,459,573	2.8188	-3.29%
2016-12-09	0	3.340	3.330	3.340	3.320	3.500	1,722,400	5,823,260	3.3809	2.818	2.809	2.818	2.801	2.953	2,041,793	2.8520	-3.47%
2016-12-08	0	3.460	3.450	3.460	3.450	3.570	1,136,200	3,953,660	3.4797	2.919	2.910	2.919	2.910	3.012	1,346,891	2.9354	-1.98%
2016-12-07	0	3.530	3.530	3.540	3.360	3.540	3,535,400	12,225,906	3.4581	2.978	2.978	2.986	2.834	2.986	4,190,986	2.9172	3.22%
2016-12-06	0	3.420	3.420	3.430	3.380	3.570	4,086,225	13,973,633	3.4197	2.885	2.885	2.893	2.851	3.012	4,843,953	2.8848	-3.93%
2016-12-05	0	3.560	3.530	3.560	3.470	3.630	1,864,800	6,643,154	3.5624	3.003	2.978	3.003	2.927	3.062	2,210,599	3.0051	1.71%
2016-12-02	0	3.500	3.500	3.510	3.430	3.540	2,633,400	9,182,502	3.4869	2.953	2.953	2.961	2.893	2.986	3,121,724	2.9415	-1.96%
2016-12-01	0	3.570	3.570	3.580	3.570	3.670	1,794,000	6,452,270	3.5966	3.012	3.012	3.020	3.012	3.096	2,126,670	3.0340	-1.92%
2016-11-30	0	3.640	3.620	3.640	3.590	3.680	3,421,212	12,389,904	3.6215	3.071	3.054	3.071	3.028	3.104	4,055,624	3.0550	0.28%
2016-11-29	0	3.630	3.620	3.630	3.580	3.690	5,193,600	18,873,060	3.6339	3.062	3.054	3.062	3.020	3.113	6,156,674	3.0655	0.55%
2016-11-28	0	3.610	3.610	3.620	3.430	3.660	8,048,000	28,591,591	3.5526	3.045	3.045	3.054	2.893	3.087	9,540,379	2.9969	3.44%
2016-11-25	0	3.490	3.470	3.500	3.450	3.520	1,167,600	4,055,796	3.4736	2.944	2.927	2.953	2.910	2.969	1,384,114	2.9302	0.29%
2016-11-24	0	3.480	3.480	3.490	3.400	3.510	2,491,000	8,649,630	3.4724	2.936	2.936	2.944	2.868	2.961	2,952,918	2.9292	2.05%
2016-11-23	0	3.410	3.400	3.420	3.240	3.460	2,833,000	9,596,045	3.3872	2.877	2.868	2.885	2.733	2.919	3,358,337	2.8574	4.92%
2016-11-22	0	3.250	3.250	3.260	3.230	3.300	3,430,200	11,173,977	3.2575	2.742	2.742	2.750	2.725	2.784	4,066,278	2.7480	0.62%
2016-11-21	0	3.230	3.230	3.240	3.220	3.270	944,000	3,059,115	3.2406	2.725	2.725	2.733	2.716	2.758	1,119,050	2.7337	-0.92%
2016-11-18	0	3.260	3.230	3.240	3.200	3.290	3,135,800	10,133,780	3.2316	2.750	2.725	2.733	2.699	2.775	3,717,286	2.7261	-0.91%
2016-11-17	0	3.290	3.280	3.290	3.280	3.350	1,127,000	3,731,390	3.3109	2.775	2.767	2.775	2.767	2.826	1,335,985	2.7930	-1.50%
2016-11-16	0	3.340	3.330	3.340	3.250	3.340	2,049,000	6,757,570	3.2980	2.818	2.809	2.818	2.742	2.818	2,428,956	2.7821	3.09%
2016-11-15	0	3.240	3.240	3.250	3.220	3.320	1,499,600	4,867,892	3.2461	2.733	2.733	2.742	2.716	2.801	1,777,678	2.7383	-1.22%
2016-11-14	0	3.280	3.280	3.300	3.210	3.310	1,210,001	3,950,177	3.2646	2.767	2.767	2.784	2.708	2.792	1,434,377	2.7539	-0.91%
2016-11-11	0	3.310	3.300	3.310	3.300	3.480	1,473,000	4,911,413	3.3343	2.792	2.784	2.792	2.784	2.936	1,746,145	2.8127	-2.93%
2016-11-10	0	3.410	3.410	3.420	3.300	3.460	2,769,600	9,268,478	3.3465	2.877	2.877	2.885	2.784	2.919	3,283,180	2.8230	4.92%
2016-11-09	0	3.250	3.240	3.260	3.140	3.370	3,170,600	10,205,920	3.2189	2.742	2.733	2.750	2.649	2.843	3,758,539	2.7154	-2.11%
2016-11-08	0	3.320	3.310	3.320	3.280	3.380	2,644,800	8,812,858	3.3321	2.801	2.792	2.801	2.767	2.851	3,135,238	2.8109	1.84%
2016-11-07	0	3.260	3.260	3.270	3.210	3.320	3,407,000	11,122,740	3.2647	2.750	2.750	2.758	2.708	2.801	4,038,776	2.7540	-0.31%
2016-11-04	0	3.270	3.260	3.270	3.250	3.320	777,200	2,544,155	3.2735	2.758	2.750	2.758	2.742	2.801	921,320	2.7614	-0.61%
2016-11-03	0	3.290	3.280	3.290	3.260	3.330	1,733,600	5,722,878	3.3012	2.775	2.767	2.775	2.750	2.809	2,055,070	2.7848	-1.20%
2016-11-02	0	3.330	3.320	3.340	3.320	3.440	1,424,400	4,793,808	3.3655	2.809	2.801	2.818	2.801	2.902	1,688,533	2.8390	-3.48%
2016-11-01	0	3.450	3.450	3.470	3.380	3.470	797,800	2,743,750	3.4391	2.910	2.910	2.927	2.851	2.927	945,740	2.9012	1.77%
2016-10-31	0	3.390	3.390	3.400	3.360	3.490	1,802,000	6,192,100	3.4362	2.860	2.860	2.868	2.834	2.944	2,136,153	2.8987	-2.59%
2016-10-28	0	3.480	3.480	3.490	3.480	3.590	2,025,000	7,137,450	3.5247	2.936	2.936	2.944	2.936	3.028	2,400,505	2.9733	-2.52%
2016-10-27	0	3.570	3.560	3.570	3.530	3.640	1,159,895	4,140,473	3.5697	3.012	3.003	3.012	2.978	3.071	1,374,980	3.0113	-1.65%
2016-10-26	0	3.630	3.630	3.650	3.610	3.730	2,590,200	9,477,730	3.6591	3.062	3.062	3.079	3.045	3.147	3,070,513	3.0867	-1.89%
2016-10-25	0	3.700	3.690	3.700	3.600	3.770	2,700,000	9,977,976	3.6955	3.121	3.113	3.121	3.037	3.180	3,200,674	3.1175	0.54%
2016-10-24	0	3.680	3.660	3.680	3.600	3.710	1,318,800	4,826,305	3.6596	3.104	3.087	3.104	3.037	3.130	1,563,351	3.0872	0.55%
2016-10-20	0	3.660	3.650	3.670	3.620	3.670	1,837,600	6,702,596	3.6475	3.087	3.079	3.096	3.054	3.096	2,178,355	3.0769	1.10%
2016-10-19	0	3.620	3.620	3.630	3.610	3.680	1,038,000	3,774,153	3.6360	3.054	3.054	3.062	3.045	3.104	1,230,481	3.0672	-1.63%
2016-10-18	0	3.680	3.670	3.680	3.580	3.690	1,315,000	4,800,163	3.6503	3.104	3.096	3.104	3.020	3.113	1,558,847	3.0793	2.22%
2016-10-17	0	3.600	3.600	3.610	3.520	3.630	1,226,000	4,391,600	3.5821	3.037	3.037	3.045	2.969	3.062	1,453,343	3.0217	1.41%
2016-10-14	0	3.550	3.540	3.550	3.540	3.620	1,207,400	4,304,636	3.5652	2.995	2.986	2.995	2.986	3.054	1,431,294	3.0075	0.85%
2016-10-13	0	3.520	3.510	3.530	3.510	3.690	2,572,200	9,185,328	3.5710	2.969	2.961	2.978	2.961	3.113	3,049,175	3.0124	-3.56%
2016-10-12	0	3.650	3.640	3.650	3.590	3.680	2,336,000	8,458,260	3.6208	3.079	3.071	3.079	3.028	3.104	2,769,176	3.0544	-1.08%
2016-10-11	0	3.690	3.680	3.690	3.680	3.810	2,254,400	8,418,761	3.7344	3.113	3.104	3.113	3.104	3.214	2,672,444	3.1502	-1.60%
2016-10-07	0	3.750	3.750	3.760	3.730	3.840	4,259,400	16,034,068	3.7644	3.163	3.163	3.172	3.147	3.239	5,049,241	3.1755	-1.06%
2016-10-06	0	3.790	3.780	3.790	3.700	3.800	2,510,200	9,428,522	3.7561	3.197	3.189	3.197	3.121	3.206	2,975,678	3.1685	2.43%
2016-10-05	0	3.700	3.700	3.720	3.660	3.770	1,690,200	6,239,866	3.6918	3.121	3.121	3.138	3.087	3.180	2,003,622	3.1143	-0.80%
2016-10-04	0	3.730	3.720	3.740	3.690	3.780	1,454,000	5,394,369	3.7100	3.147	3.138	3.155	3.113	3.189	1,723,622	3.1297	-0.80%
2016-10-03	0	3.760	3.750	3.780	3.700	3.800	1,318,200	4,951,294	3.7561	3.172	3.163	3.189	3.121	3.206	1,562,640	3.1685	0.53%
2016-09-30	0	3.740	3.730	3.750	3.660	3.810	2,401,401	8,921,551	3.7151	3.155	3.147	3.163	3.087	3.214	2,846,704	3.1340	-2.60%
2016-09-29	0	3.840	3.830	3.840	3.780	3.900	820,600	3,127,942	3.8118	3.239	3.231	3.239	3.189	3.290	972,768	3.2155	-0.26%
2016-09-28	0	3.850	3.840	3.850	3.760	3.940	1,378,000	5,239,434	3.8022	3.248	3.239	3.248	3.172	3.324	1,633,529	3.2074	0.26%
2016-09-27	0	3.840	3.820	3.840	3.800	3.930	2,473,503	9,537,293	3.8558	3.239	3.222	3.239	3.206	3.315	2,932,176	3.2526	-0.78%
2016-09-26	0	3.870	3.870	3.880	3.800	4.030	2,289,200	8,896,781	3.8864	3.265	3.265	3.273	3.206	3.400	2,713,697	3.2785	-3.49%
2016-09-23	0	4.010	4.000	4.010	3.960	4.060	1,484,400	5,928,988	3.9942	3.383	3.374	3.383	3.341	3.425	1,759,659	3.3694	-1.23%
2016-09-22	0	4.060	4.060	4.070	3.950	4.200	5,302,400	21,611,320	4.0758	3.425	3.425	3.433	3.332	3.543	6,285,649	3.4382	-1.46%
2016-09-21	0	4.120	4.100	4.110	3.880	4.130	10,514,520	42,368,693	4.0295	3.476	3.459	3.467	3.273	3.484	12,464,277	3.3992	5.91%
2016-09-20	0	3.890	3.880	3.890	3.810	3.950	3,454,297	13,388,920	3.8760	3.281	3.273	3.281	3.214	3.332	4,094,844	3.2697	-1.27%
2016-09-19	0	3.940	3.930	3.940	3.870	3.950	1,731,200	6,800,116	3.9280	3.324	3.315	3.324	3.265	3.332	2,052,225	3.3135	0.77%
2016-09-15	0	3.910	3.890	3.910	3.750	3.910	1,504,000	5,818,540	3.8687	3.298	3.281	3.298	3.163	3.298	1,782,894	3.2635	2.62%
2016-09-14	0	3.810	3.790	3.810	3.700	3.810	1,204,000	4,531,480	3.7637	3.214	3.197	3.214	3.121	3.214	1,427,263	3.1749	2.42%
2016-09-13	0	3.720	3.720	3.750	3.680	3.830	2,986,000	11,170,580	3.7410	3.138	3.138	3.163	3.104	3.231	3,539,708	3.1558	-1.85%
2016-09-12	0	3.790	3.770	3.800	3.680	3.800	2,606,000	9,763,080	3.7464	3.197	3.180	3.206	3.104	3.206	3,089,243	3.1603	-1.56%
2016-09-09	0	3.850	3.850	3.860	3.840	3.920	3,496,000	13,601,640	3.8906	3.248	3.248	3.256	3.239	3.307	4,144,280	3.2820	-1.28%
2016-09-08	0	3.900	3.880	3.900	3.850	3.960	3,752,400	14,648,196	3.9037	3.290	3.273	3.290	3.248	3.341	4,448,225	3.2930	0.78%
2016-09-07	0	3.870	3.860	3.870	3.740	4.000	6,999,200	27,216,564	3.8885	3.265	3.256	3.265	3.155	3.374	8,297,095	3.2803	3.48%
2016-09-06	0	3.740	3.750	3.760	3.550	3.800	3,751,000	13,895,560	3.7045	3.155	3.163	3.172	2.995	3.206	4,446,566	3.1250	6.10%
2016-09-05	0	4.230	4.220	4.230	4.120	4.330	4,165,000	17,719,130	4.2543	2.974	2.967	2.974	2.896	3.044	5,924,803	2.9907	2.67%
2016-09-02	0	4.120	4.110	4.120	4.080	4.180	1,410,000	5,833,460	4.1372	2.896	2.889	2.896	2.868	2.938	2,005,756	2.9084	0.24%
2016-09-01	0	4.110	4.110	4.130	4.100	4.170	1,048,000	4,323,880	4.1258	2.889	2.889	2.903	2.882	2.931	1,490,803	2.9004	-1.44%
2016-08-31	0	4.170	4.170	4.180	4.120	4.220	1,164,000	4,830,040	4.1495	2.931	2.931	2.938	2.896	2.967	1,655,815	2.9170	0.00%
2016-08-30	0	4.170	4.150	4.170	4.040	4.180	2,258,000	9,328,010	4.1311	2.931	2.917	2.931	2.840	2.938	3,212,054	2.9041	3.47%
2016-08-29	0	4.030	4.020	4.050	4.000	4.100	983,500	3,977,900	4.0446	2.833	2.826	2.847	2.812	2.882	1,399,050	2.8433	0.00%
2016-08-26	0	4.030	4.030	4.050	4.030	4.140	1,666,000	6,769,760	4.0635	2.833	2.833	2.847	2.833	2.910	2,369,921	2.8565	-0.98%
2016-08-25	0	4.070	4.060	4.070	4.010	4.150	2,046,000	8,280,540	4.0472	2.861	2.854	2.861	2.819	2.917	2,910,479	2.8451	-0.25%
2016-08-24	0	4.080	4.070	4.080	4.040	4.200	1,761,405	7,181,220	4.0770	2.868	2.861	2.868	2.840	2.953	2,505,637	2.8660	-1.45%
2016-08-23	0	4.140	4.130	4.140	4.110	4.260	1,918,000	7,997,300	4.1696	2.910	2.903	2.910	2.889	2.995	2,728,397	2.9311	-2.82%
2016-08-22	0	4.260	4.250	4.260	4.150	4.270	2,180,000	9,194,740	4.2178	2.995	2.988	2.995	2.917	3.002	3,101,097	2.9650	2.40%
2016-08-19	0	4.160	4.150	4.160	4.100	4.230	1,630,000	6,772,430	4.1549	2.924	2.917	2.924	2.882	2.974	2,318,710	2.9208	-0.24%
2016-08-18	0	4.170	4.170	4.180	4.000	4.260	7,621,791	31,529,910	4.1368	2.931	2.931	2.938	2.812	2.995	10,842,163	2.9081	5.30%
2016-08-17	0	3.960	3.950	3.980	3.950	4.150	10,129,500	40,843,408	4.0321	2.784	2.777	2.798	2.777	2.917	14,409,434	2.8345	0.76%
2016-08-16	0	3.930	3.930	3.940	3.910	4.150	8,004,000	31,898,300	3.9853	2.763	2.763	2.770	2.749	2.917	11,385,864	2.8016	-3.91%
2016-08-15	0	4.090	4.090	4.100	4.070	4.320	6,555,844	27,204,164	4.1496	2.875	2.875	2.882	2.861	3.037	9,325,830	2.9171	-5.10%
2016-08-12	0	4.310	4.300	4.310	4.240	4.330	2,788,000	11,916,140	4.2741	3.030	3.023	3.030	2.981	3.044	3,965,991	3.0046	1.65%
2016-08-11	0	4.240	4.220	4.240	4.140	4.270	2,760,000	11,670,720	4.2285	2.981	2.967	2.981	2.910	3.002	3,926,160	2.9726	1.44%
2016-08-10	0	4.180	4.170	4.200	4.120	4.360	5,018,000	21,177,360	4.2203	2.938	2.931	2.953	2.896	3.065	7,138,214	2.9668	-1.88%
2016-08-09	0	4.260	4.260	4.270	4.230	4.700	9,634,000	42,134,360	4.3735	2.995	2.995	3.002	2.974	3.304	13,704,574	3.0745	-9.36%
2016-08-08	0	4.700	4.680	4.700	4.660	4.810	4,024,000	18,985,382	4.7180	3.304	3.290	3.304	3.276	3.381	5,724,227	3.3167	1.73%
2016-08-05	0	4.620	4.620	4.630	4.470	4.660	3,122,000	14,401,280	4.6128	3.248	3.248	3.255	3.142	3.276	4,441,113	3.2427	3.59%
2016-08-04	0	4.460	4.450	4.470	4.340	4.470	1,550,000	6,825,720	4.4037	3.135	3.128	3.142	3.051	3.142	2,204,909	3.0957	2.76%
2016-08-03	0	4.340	4.330	4.360	4.270	4.360	1,098,000	4,730,540	4.3083	3.051	3.044	3.065	3.002	3.065	1,561,929	3.0287	-0.23%
2016-08-01	0	4.350	4.340	4.360	4.280	4.390	1,403,950	6,118,542	4.3581	3.058	3.051	3.065	3.009	3.086	1,997,149	3.0636	2.11%
2016-07-29	0	4.260	4.260	4.270	4.200	4.380	2,823,000	12,173,900	4.3124	2.995	2.995	3.002	2.953	3.079	4,015,779	3.0315	0.00%
2016-07-28	0	4.260	4.250	4.270	4.120	4.270	1,482,000	6,228,300	4.2026	2.995	2.988	3.002	2.896	3.002	2,108,177	2.9544	2.90%
2016-07-27	0	4.140	4.120	4.150	4.050	4.250	2,704,000	11,204,820	4.1438	2.910	2.896	2.917	2.847	2.988	3,846,499	2.9130	-1.90%
2016-07-26	0	4.220	4.200	4.220	4.190	4.280	1,412,000	5,957,880	4.2195	2.967	2.953	2.967	2.945	3.009	2,008,601	2.9662	0.00%
2016-07-25	0	4.220	4.220	4.260	4.210	4.340	1,532,000	6,524,440	4.2588	2.967	2.967	2.995	2.960	3.051	2,179,303	2.9938	-2.31%
2016-07-22	0	4.320	4.320	4.340	4.300	4.360	674,000	2,916,960	4.3278	3.037	3.037	3.051	3.023	3.065	958,780	3.0424	0.00%
2016-07-21	0	4.320	4.300	4.320	4.290	4.390	1,438,000	6,222,340	4.3271	3.037	3.023	3.037	3.016	3.086	2,045,586	3.0418	-0.23%
2016-07-20	0	4.330	4.310	4.330	4.280	4.370	572,000	2,468,400	4.3154	3.044	3.030	3.044	3.009	3.072	813,682	3.0336	0.46%
2016-07-19	0	4.310	4.300	4.320	4.310	4.400	376,000	1,627,500	4.3285	3.030	3.023	3.037	3.030	3.093	534,868	3.0428	-1.82%
2016-07-18	0	4.390	4.380	4.390	4.350	4.400	1,132,000	4,935,190	4.3597	3.086	3.079	3.086	3.058	3.093	1,610,295	3.0648	0.92%
2016-07-15	0	4.350	4.340	4.350	4.290	4.420	686,000	2,982,020	4.3470	3.058	3.051	3.058	3.016	3.107	975,850	3.0558	0.23%
2016-07-14	0	4.340	4.330	4.340	4.320	4.380	494,000	2,147,800	4.3478	3.051	3.044	3.051	3.037	3.079	702,726	3.0564	-1.14%
2016-07-13	0	4.390	4.370	4.390	4.360	4.460	2,512,000	11,009,440	4.3827	3.086	3.072	3.086	3.065	3.135	3,573,375	3.0810	-0.90%
2016-07-12	0	4.430	4.420	4.430	4.300	4.470	1,432,000	6,256,270	4.3689	3.114	3.107	3.114	3.023	3.142	2,037,051	3.0712	0.00%
2016-07-11	0	4.430	4.410	4.440	4.320	4.500	722,000	3,166,200	4.3853	3.114	3.100	3.121	3.037	3.163	1,027,061	3.0828	0.68%
2016-07-08	0	4.400	4.390	4.400	4.350	4.420	284,000	1,247,460	4.3925	3.093	3.086	3.093	3.058	3.107	403,996	3.0878	0.00%
2016-07-07	0	4.400	4.370	4.400	4.300	4.440	352,000	1,544,640	4.3882	3.093	3.072	3.093	3.023	3.121	500,728	3.0848	0.00%
2016-07-06	0	4.400	4.370	4.410	4.340	4.430	978,000	4,267,900	4.3639	3.093	3.072	3.100	3.051	3.114	1,391,226	3.0677	-0.90%
2016-07-05	0	4.440	4.420	4.440	4.400	4.500	174,000	771,600	4.4345	3.121	3.107	3.121	3.093	3.163	247,519	3.1173	-0.45%
2016-07-04	0	4.460	4.440	4.460	4.380	4.690	1,536,000	6,873,460	4.4749	3.135	3.121	3.135	3.079	3.297	2,184,993	3.1458	2.70%
2016-06-30	0	4.370	4.370	4.390	4.320	4.440	672,000	2,947,900	4.3868	3.053	3.053	3.067	3.018	3.102	961,966	3.0645	-0.23%
2016-06-29	0	4.380	4.380	4.390	4.320	4.450	680,000	2,976,120	4.3766	3.060	3.060	3.067	3.018	3.109	973,418	3.0574	-0.23%
2016-06-28	0	4.390	4.390	4.400	4.330	4.430	632,122	2,775,144	4.3902	3.067	3.067	3.074	3.025	3.095	904,881	3.0669	-1.13%
2016-06-27	0	4.440	4.420	4.440	4.230	4.440	900,000	3,933,520	4.3706	3.102	3.088	3.102	2.955	3.102	1,288,348	3.0532	0.91%
2016-06-24	0	4.400	4.370	4.400	4.200	4.500	1,206,000	5,217,060	4.3259	3.074	3.053	3.074	2.934	3.144	1,726,386	3.0220	-2.44%
2016-06-23	0	4.510	4.490	4.510	4.470	4.550	752,000	3,391,080	4.5094	3.151	3.137	3.151	3.123	3.178	1,076,486	3.1501	1.12%
2016-06-22	0	4.460	4.450	4.480	4.440	4.500	2,548,000	11,394,480	4.4719	3.116	3.109	3.130	3.102	3.144	3,647,455	3.1240	-0.89%
2016-06-21	0	4.500	4.480	4.500	4.400	4.540	1,036,000	4,649,960	4.4884	3.144	3.130	3.144	3.074	3.172	1,483,031	3.1354	1.81%
2016-06-20	0	4.420	4.410	4.430	4.380	4.470	164,000	726,300	4.4287	3.088	3.081	3.095	3.060	3.123	234,766	3.0937	0.00%
2016-06-17	0	4.420	4.410	4.440	4.350	4.440	976,000	4,298,420	4.4041	3.088	3.081	3.102	3.039	3.102	1,397,141	3.0766	1.84%
2016-06-16	0	4.340	4.340	4.380	4.300	4.480	1,266,000	5,519,130	4.3595	3.032	3.032	3.060	3.004	3.130	1,812,275	3.0454	-1.36%
2016-06-15	0	4.400	4.400	4.430	4.230	4.460	756,000	3,311,380	4.3801	3.074	3.074	3.095	2.955	3.116	1,082,212	3.0598	3.29%
2016-06-14	0	4.260	4.260	4.270	4.230	4.390	978,000	4,211,460	4.3062	2.976	2.976	2.983	2.955	3.067	1,400,004	3.0082	-1.39%
2016-06-13	0	4.320	4.320	4.350	4.280	4.540	1,300,000	5,670,800	4.3622	3.018	3.018	3.039	2.990	3.172	1,860,946	3.0473	-4.85%
2016-06-10	0	4.540	4.510	4.530	4.450	4.740	1,366,000	6,226,500	4.5582	3.172	3.151	3.165	3.109	3.311	1,955,425	3.1842	-4.02%
2016-06-08	0	4.730	4.700	4.720	4.650	4.740	2,114,000	9,928,500	4.6965	3.304	3.283	3.297	3.248	3.311	3,026,185	3.2809	1.07%
2016-06-07	0	4.680	4.680	4.690	4.580	4.710	2,106,000	9,817,140	4.6615	3.269	3.269	3.276	3.199	3.290	3,014,733	3.2564	1.96%
2016-06-06	0	4.590	4.580	4.590	4.530	4.660	820,000	3,755,900	4.5804	3.206	3.199	3.206	3.165	3.255	1,173,828	3.1997	0.00%
2016-06-03	0	4.590	4.580	4.600	4.480	4.610	1,870,000	8,541,000	4.5674	3.206	3.199	3.213	3.130	3.220	2,676,900	3.1906	1.77%
2016-06-02	0	4.510	4.500	4.510	4.450	4.520	1,402,000	6,310,590	4.5011	3.151	3.144	3.151	3.109	3.158	2,006,959	3.1444	0.89%
2016-06-01	0	4.470	4.460	4.470	4.420	4.470	1,790,000	7,973,560	4.4545	3.123	3.116	3.123	3.088	3.123	2,562,380	3.1118	0.45%
2016-05-31	0	4.450	4.400	4.460	4.320	4.530	2,566,500	11,413,035	4.4469	3.109	3.074	3.116	3.018	3.165	3,673,938	3.1065	1.14%
2016-05-30	0	4.400	4.380	4.400	4.300	4.430	2,435,000	10,671,770	4.3827	3.074	3.060	3.074	3.004	3.095	3,485,696	3.0616	1.38%
2016-05-27	0	4.340	4.320	4.340	4.150	4.340	1,896,000	8,020,530	4.2302	3.032	3.018	3.032	2.899	3.032	2,714,119	2.9551	4.58%
2016-05-26	0	4.150	4.120	4.150	4.110	4.190	282,000	1,166,080	4.1350	2.899	2.878	2.899	2.871	2.927	403,682	2.8886	0.00%
2016-05-25	0	4.150	4.140	4.160	4.100	4.200	1,533,564	6,368,881	4.1530	2.899	2.892	2.906	2.864	2.934	2,195,293	2.9012	3.75%
2016-05-24	0	4.000	3.990	4.000	3.970	4.020	370,000	1,474,960	3.9864	2.794	2.787	2.794	2.773	2.808	529,654	2.7848	-1.23%
2016-05-23	0	4.050	4.020	4.050	3.970	4.070	1,160,108	4,663,677	4.0200	2.829	2.808	2.829	2.773	2.843	1,660,691	2.8083	2.53%
2016-05-20	0	3.950	3.950	3.980	3.920	4.030	986,000	3,912,140	3.9677	2.759	2.759	2.780	2.738	2.815	1,411,456	2.7717	-1.74%
2016-05-19	0	4.020	4.000	4.020	3.980	4.090	1,052,029	4,220,435	4.0117	2.808	2.794	2.808	2.780	2.857	1,505,977	2.8025	-2.19%
2016-05-18	0	4.110	4.110	4.120	4.000	4.140	862,000	3,518,700	4.0820	2.871	2.871	2.878	2.794	2.892	1,233,951	2.8516	-1.20%
2016-05-17	0	4.160	4.150	4.160	4.080	4.160	916,000	3,767,659	4.1132	2.906	2.899	2.906	2.850	2.906	1,311,251	2.8733	1.96%
2016-05-16	0	4.080	4.050	4.090	4.020	4.130	556,881	2,265,668	4.0685	2.850	2.829	2.857	2.808	2.885	797,174	2.8421	-0.24%
2016-05-13	0	4.090	4.070	4.100	4.050	4.150	1,068,000	4,370,354	4.0921	2.857	2.843	2.864	2.829	2.899	1,528,839	2.8586	-1.45%
2016-05-12	0	4.150	4.130	4.150	4.100	4.200	560,119	2,321,485	4.1446	2.899	2.885	2.899	2.864	2.934	801,809	2.8953	-0.95%
2016-05-11	0	4.190	4.160	4.190	4.140	4.270	766,000	3,216,940	4.1997	2.927	2.906	2.927	2.892	2.983	1,096,527	2.9338	1.95%
2016-05-10	0	4.110	4.110	4.120	3.950	4.170	1,166,000	4,772,560	4.0931	2.871	2.871	2.878	2.759	2.913	1,669,126	2.8593	-1.67%
2016-05-09	0	4.180	4.160	4.180	4.090	4.270	710,000	2,949,220	4.1538	2.920	2.906	2.920	2.857	2.983	1,016,363	2.9017	0.48%
2016-05-06	0	4.160	4.150	4.180	4.110	4.410	1,962,800	8,227,360	4.1916	2.906	2.899	2.920	2.871	3.081	2,809,743	2.9282	-5.88%
2016-05-05	0	4.420	4.410	4.420	4.280	4.460	1,375,000	6,067,460	4.4127	3.088	3.081	3.088	2.990	3.116	1,968,309	3.0826	2.08%
2016-05-04	0	4.330	4.330	4.350	4.180	4.350	1,046,000	4,449,140	4.2535	3.025	3.025	3.039	2.920	3.039	1,497,346	2.9714	0.93%
2016-05-03	0	4.290	4.260	4.290	4.220	4.350	1,204,000	5,186,830	4.3080	2.997	2.976	2.997	2.948	3.039	1,723,523	3.0094	1.18%
2016-04-29	0	4.240	4.220	4.270	4.160	4.330	1,340,000	5,735,300	4.2801	2.962	2.948	2.983	2.906	3.025	1,918,206	2.9899	-0.47%
2016-04-28	0	4.260	4.240	4.280	4.230	4.380	2,490,000	10,702,760	4.2983	2.976	2.962	2.990	2.955	3.060	3,564,428	3.0027	0.47%
2016-04-27	0	4.240	4.230	4.240	4.100	4.250	2,262,000	9,502,650	4.2010	2.962	2.955	2.962	2.864	2.969	3,238,047	2.9347	2.42%
2016-04-26	0	4.140	4.120	4.150	3.980	4.150	2,685,800	10,877,516	4.0500	2.892	2.878	2.899	2.780	2.899	3,844,715	2.8292	2.73%
2016-04-25	0	4.030	4.030	4.050	4.020	4.230	1,564,000	6,385,680	4.0829	2.815	2.815	2.829	2.808	2.955	2,238,862	2.8522	-4.28%
2016-04-22	0	4.210	4.210	4.220	4.130	4.320	1,052,000	4,421,960	4.2034	2.941	2.941	2.948	2.885	3.018	1,505,935	2.9364	-2.55%
2016-04-21	0	4.320	4.280	4.340	4.230	4.380	1,702,000	7,330,420	4.3069	3.018	2.990	3.032	2.955	3.060	2,436,408	3.0087	-0.46%
2016-04-20	0	4.340	4.320	4.340	4.310	4.470	2,362,000	10,349,950	4.3819	3.032	3.018	3.032	3.011	3.123	3,381,196	3.0610	-2.03%
2016-04-19	0	4.430	4.410	4.430	4.380	4.450	1,180,000	5,203,080	4.4094	3.095	3.081	3.095	3.060	3.109	1,689,167	3.0803	1.84%
2016-04-18	0	4.350	4.350	4.360	4.270	4.370	1,672,000	7,229,000	4.3236	3.039	3.039	3.046	2.983	3.053	2,393,463	3.0203	-0.68%
2016-04-15	0	4.380	4.370	4.390	4.220	4.400	2,348,000	10,185,780	4.3381	3.060	3.053	3.067	2.948	3.074	3,361,155	3.0304	1.86%
2016-04-14	0	4.300	4.280	4.300	4.260	4.460	3,710,000	16,075,740	4.3331	3.004	2.990	3.004	2.976	3.116	5,310,855	3.0270	1.42%
2016-04-13	0	4.240	4.220	4.240	4.120	4.280	2,902,000	12,230,400	4.2145	2.962	2.948	2.962	2.878	2.990	4,154,205	2.9441	4.43%
2016-04-12	0	4.060	4.060	4.070	4.000	4.150	830,000	3,377,240	4.0690	2.836	2.836	2.843	2.794	2.899	1,188,143	2.8425	-0.98%
2016-04-11	0	4.100	4.090	4.100	3.900	4.150	2,212,000	9,052,800	4.0926	2.864	2.857	2.864	2.724	2.899	3,166,472	2.8590	3.80%
2016-04-08	0	3.950	3.950	3.960	3.820	3.950	864,000	3,356,700	3.8851	2.759	2.759	2.766	2.669	2.759	1,236,814	2.7140	0.51%
2016-04-07	0	3.930	3.930	3.970	3.930	4.090	1,034,000	4,127,220	3.9915	2.745	2.745	2.773	2.745	2.857	1,480,168	2.7883	-1.75%
2016-04-06	0	4.000	3.970	4.000	3.850	4.000	2,260,000	8,975,040	3.9713	2.794	2.773	2.794	2.689	2.794	3,235,184	2.7742	3.63%
2016-04-05	0	3.860	3.850	3.860	3.750	3.880	1,366,000	5,193,440	3.8019	2.696	2.689	2.696	2.620	2.710	1,955,425	2.6559	-1.03%
2016-04-01	0	3.900	3.900	3.920	3.880	3.990	1,276,000	5,009,700	3.9261	2.724	2.724	2.738	2.710	2.787	1,826,590	2.7427	-1.02%
2016-03-31	0	3.940	3.940	3.950	3.890	4.000	1,724,000	6,778,940	3.9321	2.752	2.752	2.759	2.717	2.794	2,467,901	2.7468	1.29%
2016-03-30	0	3.890	3.860	3.890	3.790	3.950	2,278,000	8,829,120	3.8758	2.717	2.696	2.717	2.648	2.759	3,260,951	2.7075	4.01%
2016-03-29	0	3.740	3.740	3.750	3.670	3.790	1,138,000	4,249,260	3.7340	2.613	2.613	2.620	2.564	2.648	1,629,044	2.6084	0.00%
2016-03-24	0	3.740	3.730	3.750	3.670	3.770	2,334,000	8,708,900	3.7313	2.613	2.606	2.620	2.564	2.634	3,341,115	2.6066	-2.35%
2016-03-23	0	3.830	3.820	3.880	3.780	3.990	2,602,000	10,006,420	3.8457	2.676	2.669	2.710	2.641	2.787	3,724,756	2.6865	-4.25%
2016-03-22	0	4.000	4.000	4.020	3.850	4.080	2,962,000	11,806,780	3.9861	2.794	2.794	2.808	2.689	2.850	4,240,095	2.7846	1.52%
2016-03-21	0	3.940	3.900	3.940	3.650	3.950	7,038,000	27,220,940	3.8677	2.752	2.724	2.752	2.550	2.759	10,074,877	2.7019	4.23%
2016-03-18	0	3.780	3.750	3.810	3.380	3.820	7,054,000	25,630,380	3.6335	2.641	2.620	2.662	2.361	2.669	10,097,781	2.5382	11.83%
2016-03-17	0	3.380	3.370	3.380	3.360	3.500	3,152,000	10,700,700	3.3949	2.361	2.354	2.361	2.347	2.445	4,512,079	2.3716	0.90%
2016-03-16	0	3.350	3.350	3.360	3.310	3.400	1,096,000	3,657,420	3.3371	2.340	2.340	2.347	2.312	2.375	1,568,921	2.3312	-2.05%
2016-03-15	0	3.420	3.380	3.420	3.380	3.500	836,000	2,861,240	3.4225	2.389	2.361	2.389	2.361	2.445	1,196,732	2.3909	-2.56%
2016-03-14	0	3.510	3.490	3.520	3.350	3.540	1,877,500	6,544,730	3.4859	2.452	2.438	2.459	2.340	2.473	2,687,636	2.4351	5.09%
2016-03-11	0	3.340	3.330	3.340	3.280	3.360	776,000	2,580,580	3.3255	2.333	2.326	2.333	2.291	2.347	1,110,842	2.3231	0.91%
2016-03-10	0	3.310	3.310	3.330	3.280	3.460	564,000	1,904,240	3.3763	2.312	2.312	2.326	2.291	2.417	807,364	2.3586	-3.78%
2016-03-09	0	3.440	3.450	3.460	3.370	3.460	826,000	2,830,600	3.4269	2.403	2.410	2.417	2.354	2.417	1,182,417	2.3939	-0.86%
2016-03-08	0	3.470	3.470	3.480	3.380	3.530	760,000	2,624,560	3.4534	2.424	2.424	2.431	2.361	2.466	1,087,938	2.4124	-1.70%
2016-03-07	0	3.530	3.500	3.530	3.430	3.530	1,528,000	5,347,400	3.4996	2.466	2.445	2.466	2.396	2.466	2,187,328	2.4447	2.32%
2016-03-04	0	3.450	3.450	3.460	3.320	3.490	1,730,717	5,929,067	3.4258	2.410	2.410	2.417	2.319	2.438	2,477,517	2.3931	3.29%
2016-03-03	0	3.340	3.290	3.340	3.260	3.360	672,000	2,219,300	3.3025	2.333	2.298	2.333	2.277	2.347	961,966	2.3070	2.77%
2016-03-02	0	3.250	3.270	3.300	3.250	3.430	4,568,397	15,184,584	3.3238	2.270	2.284	2.305	2.270	2.396	6,539,648	2.3219	0.00%
2016-03-01	0	3.250	3.250	3.260	3.200	3.270	218,000	706,880	3.2426	2.270	2.270	2.277	2.235	2.284	312,066	2.2652	0.00%
2016-02-29	0	3.250	3.230	3.260	3.170	3.300	916,000	2,987,540	3.2615	2.270	2.256	2.277	2.214	2.305	1,311,251	2.2784	-1.81%
2016-02-26	0	3.310	3.310	3.350	3.310	3.430	782,000	2,609,850	3.3374	2.312	2.312	2.340	2.312	2.396	1,119,431	2.3314	-0.90%
2016-02-25	0	3.340	3.340	3.350	3.300	3.410	484,000	1,610,920	3.3283	2.333	2.333	2.340	2.305	2.382	692,845	2.3251	-2.05%
2016-02-24	0	3.410	3.390	3.410	3.330	3.490	870,000	2,934,200	3.3726	2.382	2.368	2.382	2.326	2.438	1,245,403	2.3560	-1.16%
2016-02-23	0	3.450	3.440	3.450	3.450	3.580	1,176,000	4,101,760	3.4879	2.410	2.403	2.410	2.410	2.501	1,683,441	2.4365	-1.71%
2016-02-22	0	3.510	3.510	3.560	3.440	3.600	2,222,000	7,858,020	3.5365	2.452	2.452	2.487	2.403	2.515	3,180,787	2.4705	-0.57%
2016-02-19	0	3.530	3.510	3.530	3.460	3.540	686,000	2,396,800	3.4939	2.466	2.452	2.466	2.417	2.473	982,007	2.4407	0.28%
2016-02-18	0	3.520	3.490	3.530	3.480	3.570	2,228,000	7,844,490	3.5209	2.459	2.438	2.466	2.431	2.494	3,189,376	2.4596	1.73%
2016-02-17	0	3.460	3.390	3.470	3.400	3.550	1,852,000	6,473,210	3.4953	2.417	2.368	2.424	2.375	2.480	2,651,133	2.4417	0.58%
2016-02-16	0	3.440	3.440	3.450	3.400	3.570	1,547,760	5,415,745	3.4991	2.403	2.403	2.410	2.375	2.494	2,215,614	2.4444	1.18%
2016-02-15	0	3.400	3.390	3.400	3.320	3.420	822,000	2,788,680	3.3926	2.375	2.368	2.375	2.319	2.389	1,176,691	2.3699	3.66%
2016-02-12	0	3.280	3.250	3.290	3.230	3.420	1,904,000	6,287,280	3.3021	2.291	2.270	2.298	2.256	2.389	2,725,571	2.3068	-4.93%
2016-02-11	0	3.450	3.440	3.450	3.330	3.600	1,756,000	5,995,890	3.4145	2.410	2.403	2.410	2.326	2.515	2,513,709	2.3853	-5.22%
2016-02-05	0	3.640	3.620	3.640	3.520	3.660	1,018,000	3,677,940	3.6129	2.543	2.529	2.543	2.459	2.557	1,457,264	2.5239	3.12%
2016-02-04	0	3.530	3.530	3.550	3.510	3.630	626,000	2,223,200	3.5514	2.466	2.466	2.480	2.452	2.536	896,117	2.4809	-0.28%
2016-02-03	0	3.540	3.520	3.540	3.480	3.600	636,000	2,241,320	3.5241	2.473	2.459	2.473	2.431	2.515	910,432	2.4618	-2.75%
2016-02-02	0	3.640	3.640	3.650	3.530	3.680	1,146,000	4,134,500	3.6078	2.543	2.543	2.550	2.466	2.571	1,640,496	2.5203	2.25%
2016-02-01	0	3.560	3.520	3.560	3.470	3.660	768,000	2,712,140	3.5314	2.487	2.459	2.487	2.424	2.557	1,099,390	2.4670	0.28%
2016-01-29	0	3.550	3.540	3.550	3.460	3.620	3,774,000	13,344,330	3.5359	2.480	2.473	2.480	2.417	2.529	5,402,471	2.4700	2.90%
2016-01-28	0	3.450	3.450	3.490	3.380	3.500	1,506,000	5,158,170	3.4251	2.410	2.410	2.438	2.361	2.445	2,155,835	2.3927	0.58%
2016-01-27	0	3.430	3.420	3.430	3.380	3.490	2,910,000	9,962,345	3.4235	2.396	2.389	2.396	2.361	2.438	4,165,657	2.3915	0.88%
2016-01-26	0	3.400	3.380	3.420	3.370	3.510	964,000	3,300,690	3.4240	2.375	2.361	2.389	2.354	2.452	1,379,963	2.3919	-3.41%
2016-01-25	0	3.520	3.500	3.520	3.380	3.560	1,128,000	3,940,710	3.4935	2.459	2.445	2.459	2.361	2.487	1,614,729	2.4405	4.76%
2016-01-22	0	3.360	3.350	3.370	3.270	3.390	872,000	2,896,460	3.3216	2.347	2.340	2.354	2.284	2.368	1,248,266	2.3204	5.00%
2016-01-21	0	3.200	3.200	3.210	3.200	3.590	1,446,000	4,788,710	3.3117	2.235	2.235	2.242	2.235	2.508	2,069,945	2.3134	-5.33%
2016-01-20	0	3.380	3.380	3.390	3.380	3.560	1,694,000	5,832,180	3.4428	2.361	2.361	2.368	2.361	2.487	2,424,956	2.4051	-6.11%
2016-01-19	0	3.600	3.600	3.610	3.400	3.620	664,000	2,331,900	3.5119	2.515	2.515	2.522	2.375	2.529	950,514	2.4533	4.65%
2016-01-18	0	3.440	3.430	3.440	3.320	3.500	1,064,000	3,679,726	3.4584	2.403	2.396	2.403	2.319	2.445	1,523,113	2.4159	-0.29%
2016-01-15	0	3.450	3.450	3.470	3.450	3.590	1,236,000	4,338,520	3.5101	2.410	2.410	2.424	2.410	2.508	1,769,331	2.4521	-4.17%
2016-01-14	0	3.600	3.600	3.630	3.440	3.640	1,504,887	5,384,254	3.5778	2.515	2.515	2.536	2.403	2.543	2,154,242	2.4994	0.00%
2016-01-13	0	3.600	3.600	3.610	3.590	3.660	966,000	3,494,560	3.6176	2.515	2.515	2.522	2.508	2.557	1,382,826	2.5271	2.56%
2016-01-12	0	3.510	3.510	3.530	3.460	3.690	1,536,000	5,481,480	3.5687	2.452	2.452	2.466	2.417	2.578	2,198,780	2.4930	-1.68%
2016-01-11	0	3.570	3.570	3.580	3.560	3.680	1,506,000	5,452,560	3.6206	2.494	2.494	2.501	2.487	2.571	2,155,835	2.5292	-5.80%
2016-01-08	0	3.790	3.770	3.790	3.730	3.880	1,894,000	7,216,480	3.8102	2.648	2.634	2.648	2.606	2.710	2,711,256	2.6617	2.99%
2016-01-07	0	3.680	3.680	3.700	3.580	4.010	7,194,773	26,458,234	3.6774	2.571	2.571	2.585	2.501	2.801	10,299,298	2.5689	-9.58%
2016-01-06	0	4.070	4.060	4.080	3.990	4.130	840,000	3,399,320	4.0468	2.843	2.836	2.850	2.787	2.885	1,202,458	2.8270	-1.45%
2016-01-05	0	4.130	4.100	4.130	4.000	4.140	1,902,000	7,747,660	4.0734	2.885	2.864	2.885	2.794	2.892	2,722,708	2.8456	2.48%
2016-01-04	0	4.030	4.010	4.050	3.950	4.200	2,956,000	12,027,220	4.0687	2.815	2.801	2.829	2.759	2.934	4,231,506	2.8423	-4.05%
2015-12-31	0	4.200	4.190	4.200	4.180	4.200	226,000	947,260	4.1914	2.934	2.927	2.934	2.920	2.934	323,518	2.9280	0.24%
2015-12-30	0	4.190	4.170	4.190	4.100	4.240	1,753,388	7,285,965	4.1554	2.927	2.913	2.927	2.864	2.962	2,509,970	2.9028	-0.24%
2015-12-29	0	4.200	4.200	4.210	4.100	4.240	2,224,000	9,315,500	4.1886	2.934	2.934	2.941	2.864	2.962	3,183,650	2.9260	-1.18%
2015-12-28	0	4.250	4.200	4.250	4.200	4.370	1,922,000	8,185,260	4.2587	2.969	2.934	2.969	2.934	3.053	2,751,338	2.9750	-2.07%
2015-12-24	0	4.340	4.340	4.370	4.320	4.460	232,000	1,011,560	4.3602	3.032	3.032	3.053	3.018	3.116	332,107	3.0459	-1.36%
2015-12-23	0	4.400	4.400	4.410	4.370	4.510	2,330,000	10,294,370	4.4182	3.074	3.074	3.081	3.053	3.151	3,335,389	3.0864	-0.90%
2015-12-22	0	4.440	4.420	4.450	4.350	4.460	926,000	4,077,270	4.4031	3.102	3.088	3.109	3.039	3.116	1,325,566	3.0759	-0.89%
2015-12-21	0	4.480	4.440	4.490	4.370	4.500	1,172,907	5,206,785	4.4392	3.130	3.102	3.137	3.053	3.144	1,679,013	3.1011	0.90%
2015-12-18	0	4.440	4.400	4.430	4.350	4.510	2,792,000	12,268,600	4.3942	3.102	3.074	3.095	3.039	3.151	3,996,740	3.0697	-2.63%
2015-12-17	0	4.560	4.540	4.560	4.460	4.680	1,100,000	5,027,970	4.5709	3.185	3.172	3.185	3.116	3.269	1,574,647	3.1931	-0.22%
2015-12-16	0	4.570	4.560	4.590	4.330	4.610	2,332,000	10,491,800	4.4991	3.192	3.185	3.206	3.025	3.220	3,338,252	3.1429	6.53%
2015-12-15	0	4.290	4.280	4.290	4.280	4.410	758,000	3,277,220	4.3235	2.997	2.990	2.997	2.990	3.081	1,085,075	3.0203	-1.15%
2015-12-14	0	4.340	4.300	4.360	4.100	4.590	2,246,000	9,629,540	4.2874	3.032	3.004	3.046	2.864	3.206	3,215,143	2.9951	0.93%
2015-12-11	0	4.300	4.280	4.300	4.270	4.430	1,718,000	7,443,340	4.3326	3.004	2.990	3.004	2.983	3.095	2,459,312	3.0266	-3.37%
2015-12-10	0	4.450	4.450	4.470	4.450	4.650	1,368,000	6,195,420	4.5288	3.109	3.109	3.123	3.109	3.248	1,958,288	3.1637	-3.26%
2015-12-09	0	4.600	4.540	4.600	4.510	4.670	1,188,000	5,458,060	4.5943	3.213	3.172	3.213	3.151	3.262	1,700,619	3.2095	-2.75%
2015-12-08	0	4.730	4.720	4.730	4.680	4.750	829,310	3,913,702	4.7192	3.304	3.297	3.304	3.269	3.318	1,187,155	3.2967	-1.87%
2015-12-07	0	4.820	4.790	4.830	4.740	4.920	3,424,947	16,603,211	4.8477	3.367	3.346	3.374	3.311	3.437	4,902,802	3.3865	2.99%
2015-12-04	0	4.680	4.680	4.700	4.580	4.710	706,000	3,289,900	4.6599	3.269	3.269	3.283	3.199	3.290	1,010,637	3.2553	-1.27%
2015-12-03	0	4.740	4.730	4.740	4.630	4.740	1,113,000	5,214,820	4.6854	3.311	3.304	3.311	3.234	3.311	1,593,256	3.2731	2.38%
2015-12-02	0	4.630	4.620	4.630	4.580	4.690	1,182,000	5,453,352	4.6137	3.234	3.227	3.234	3.199	3.276	1,692,030	3.2230	-0.43%
2015-12-01	0	4.650	4.650	4.660	4.490	4.740	1,930,000	8,857,444	4.5893	3.248	3.248	3.255	3.137	3.311	2,762,790	3.2060	0.22%
2015-11-30	0	4.640	4.600	4.650	4.520	4.760	2,446,000	11,336,860	4.6349	3.241	3.213	3.248	3.158	3.325	3,501,442	3.2378	0.00%
2015-11-27	0	4.640	4.640	4.650	4.640	4.890	2,076,000	9,771,440	4.7069	3.241	3.241	3.248	3.241	3.416	2,971,788	3.2881	-3.73%
2015-11-26	0	4.820	4.820	4.840	4.780	5.080	1,830,000	8,968,850	4.9010	3.367	3.367	3.381	3.339	3.549	2,619,640	3.4237	-2.43%
2015-11-25	0	4.940	4.940	4.960	4.850	5.080	3,504,000	17,443,820	4.9783	3.451	3.451	3.465	3.388	3.549	5,015,966	3.4777	-0.60%
2015-11-24	0	4.970	4.960	4.970	4.830	5.040	2,348,000	11,558,720	4.9228	3.472	3.465	3.472	3.374	3.521	3,361,155	3.4389	0.81%
2015-11-23	0	4.930	4.920	4.950	4.800	5.100	6,320,153	31,258,349	4.9458	3.444	3.437	3.458	3.353	3.563	9,047,281	3.4550	2.71%
2015-11-20	0	4.800	4.790	4.800	4.560	4.880	7,744,000	36,824,190	4.7552	3.353	3.346	3.353	3.185	3.409	11,085,515	3.3218	5.96%
2015-11-19	0	4.530	4.530	4.540	4.380	4.570	1,892,000	8,514,110	4.5001	3.165	3.165	3.172	3.060	3.192	2,708,393	3.1436	2.95%
2015-11-18	0	4.400	4.340	4.400	4.360	4.480	1,702,000	7,495,850	4.4041	3.074	3.032	3.074	3.046	3.130	2,436,408	3.0766	-0.45%
2015-11-17	0	4.420	4.420	4.430	4.350	4.490	1,578,000	6,997,860	4.4346	3.088	3.088	3.095	3.039	3.137	2,258,903	3.0979	2.31%
2015-11-16	0	4.320	4.300	4.330	4.100	4.390	2,608,000	11,176,860	4.2856	3.018	3.004	3.025	2.864	3.067	3,733,345	2.9938	-1.14%
2015-11-13	0	4.370	4.370	4.390	4.270	4.440	2,122,000	9,266,770	4.3670	3.053	3.053	3.067	2.983	3.102	3,037,637	3.0507	-1.13%
2015-11-12	0	4.420	4.420	4.440	4.370	4.450	1,528,000	6,731,360	4.4053	3.088	3.088	3.102	3.053	3.109	2,187,328	3.0774	1.84%
2015-11-11	0	4.340	4.340	4.360	4.270	4.430	2,556,000	11,087,620	4.3379	3.032	3.032	3.046	2.983	3.095	3,658,907	3.0303	-0.46%
2015-11-10	0	4.360	4.360	4.370	4.350	4.510	1,536,000	6,812,760	4.4354	3.046	3.046	3.053	3.039	3.151	2,198,780	3.0984	-3.33%
2015-11-09	0	4.510	4.510	4.520	4.510	4.700	1,934,000	8,908,480	4.6062	3.151	3.151	3.158	3.151	3.283	2,768,516	3.2178	-1.96%
2015-11-06	0	4.600	4.600	4.610	4.450	4.670	3,942,000	18,003,200	4.5670	3.213	3.213	3.220	3.109	3.262	5,642,962	3.1904	2.91%
2015-11-05	0	4.470	4.470	4.480	4.430	4.560	1,612,000	7,239,060	4.4907	3.123	3.123	3.130	3.095	3.185	2,307,574	3.1371	-0.45%
2015-11-04	0	4.490	4.480	4.490	4.100	4.630	7,160,000	31,798,140	4.4411	3.137	3.130	3.137	2.864	3.234	10,249,520	3.1024	7.93%
2015-11-03	0	4.160	4.130	4.160	4.120	4.270	2,746,000	11,428,000	4.1617	2.906	2.885	2.906	2.878	2.983	3,930,891	2.9072	0.00%
2015-11-02	0	4.160	4.150	4.160	4.140	4.450	3,174,000	13,410,980	4.2253	2.906	2.899	2.906	2.892	3.109	4,543,572	2.9516	-5.88%
2015-10-30	0	4.420	4.410	4.420	4.270	4.450	1,240,000	5,400,010	4.3548	3.088	3.081	3.088	2.983	3.109	1,775,057	3.0422	0.68%
2015-10-29	0	4.390	4.380	4.390	4.200	4.390	964,000	4,179,120	4.3352	3.067	3.060	3.067	2.934	3.067	1,379,963	3.0284	0.92%
2015-10-28	0	4.350	4.330	4.370	4.340	4.540	628,000	2,766,340	4.4050	3.039	3.025	3.053	3.032	3.172	898,980	3.0772	-2.68%
2015-10-27	0	4.470	4.460	4.480	4.400	4.480	938,000	4,162,800	4.4380	3.123	3.116	3.130	3.074	3.130	1,342,744	3.1002	0.45%
2015-10-26	0	4.450	4.420	4.450	4.420	4.570	566,000	2,534,940	4.4787	3.109	3.088	3.109	3.088	3.192	810,227	3.1287	-1.98%
2015-10-23	0	4.540	4.530	4.540	4.470	4.610	1,266,000	5,732,570	4.5281	3.172	3.165	3.172	3.123	3.220	1,812,275	3.1632	0.89%
2015-10-22	0	4.500	4.480	4.510	4.400	4.550	1,074,000	4,811,200	4.4797	3.144	3.130	3.151	3.074	3.178	1,537,428	3.1294	-1.75%
2015-10-20	0	4.580	4.550	4.580	4.400	4.580	1,752,000	7,848,320	4.4796	3.199	3.178	3.199	3.074	3.199	2,507,983	3.1293	1.33%
2015-10-19	0	4.520	4.460	4.520	4.450	4.670	2,728,860	12,397,770	4.5432	3.158	3.116	3.158	3.109	3.262	3,906,356	3.1737	-0.88%
2015-10-16	0	4.560	4.550	4.570	4.500	4.670	5,534,000	25,349,350	4.5807	3.185	3.178	3.192	3.144	3.262	7,921,906	3.1999	1.79%
2015-10-15	0	4.480	4.470	4.480	4.350	4.480	3,210,000	14,217,000	4.4290	3.130	3.123	3.130	3.039	3.130	4,595,106	3.0939	1.82%
2015-10-14	0	4.400	4.400	4.410	4.320	4.460	2,156,000	9,468,720	4.3918	3.074	3.074	3.081	3.018	3.116	3,086,308	3.0680	-0.90%
2015-10-13	0	4.440	4.440	4.450	4.400	4.550	1,856,000	8,275,140	4.4586	3.102	3.102	3.109	3.074	3.178	2,656,859	3.1146	0.23%
2015-10-12	0	4.430	4.440	4.470	4.400	4.620	4,136,106	18,664,394	4.5126	3.095	3.102	3.123	3.074	3.227	5,920,824	3.1523	-1.99%
2015-10-09	0	4.520	4.500	4.520	4.400	4.640	6,312,000	28,580,870	4.5280	3.158	3.144	3.158	3.074	3.241	9,035,610	3.1631	1.57%
2015-10-08	0	4.450	4.420	4.460	4.250	4.460	6,010,000	26,225,260	4.3636	3.109	3.088	3.116	2.969	3.116	8,603,298	3.0483	4.95%
2015-10-07	0	4.240	4.230	4.240	4.110	4.270	2,934,000	12,397,010	4.2253	2.962	2.955	2.962	2.871	2.983	4,200,013	2.9517	3.16%
2015-10-06	0	4.110	4.100	4.120	4.040	4.360	3,435,000	14,226,310	4.1416	2.871	2.864	2.878	2.822	3.046	4,917,193	2.8932	-3.29%
2015-10-05	0	4.250	4.240	4.250	4.150	4.320	3,624,000	15,395,820	4.2483	2.969	2.962	2.969	2.899	3.018	5,187,746	2.9677	1.92%
2015-10-02	0	4.170	4.160	4.170	3.940	4.200	3,046,483	12,515,531	4.1082	2.913	2.906	2.913	2.752	2.934	4,361,032	2.8699	7.75%
2015-09-30	0	3.870	3.850	3.870	3.780	3.940	1,772,000	6,843,700	3.8621	2.703	2.689	2.703	2.641	2.752	2,536,613	2.6980	2.38%
2015-09-29	0	3.780	3.750	3.780	3.680	3.860	1,526,000	5,726,390	3.7525	2.641	2.620	2.641	2.571	2.696	2,184,465	2.6214	-3.08%
2015-09-25	0	3.900	3.880	3.900	3.750	3.970	2,872,000	11,079,160	3.8576	2.724	2.710	2.724	2.620	2.773	4,111,260	2.6948	0.00%
2015-09-24	0	3.900	3.890	3.920	3.880	4.040	2,330,000	9,150,980	3.9275	2.724	2.717	2.738	2.710	2.822	3,335,389	2.7436	-1.27%
2015-09-23	0	3.950	3.950	3.990	3.820	4.120	3,204,000	12,583,520	3.9274	2.759	2.759	2.787	2.669	2.878	4,586,517	2.7436	-3.19%
2015-09-22	0	4.080	4.050	4.080	4.020	4.320	4,666,000	19,491,400	4.1773	2.850	2.829	2.850	2.808	3.018	6,679,366	2.9182	0.00%
2015-09-21	0	4.080	4.070	4.120	4.010	4.150	5,977,215	24,388,967	4.0803	2.850	2.843	2.878	2.801	2.899	8,556,367	2.8504	-2.63%
2015-09-18	0	4.190	4.180	4.190	3.820	4.300	16,704,000	68,787,994	4.1181	2.927	2.920	2.927	2.669	3.004	23,911,730	2.8767	7.99%
2015-09-17	0	3.880	3.870	3.880	3.700	3.960	5,658,000	21,889,840	3.8688	2.710	2.703	2.710	2.585	2.766	8,099,411	2.7026	3.74%
2015-09-16	0	3.740	3.720	3.740	3.530	3.740	3,374,000	12,396,100	3.6740	2.613	2.599	2.613	2.466	2.613	4,829,872	2.5665	7.47%
2015-09-15	0	3.480	3.480	3.500	3.480	3.630	1,238,000	4,402,030	3.5558	2.431	2.431	2.445	2.431	2.536	1,772,194	2.4839	-2.52%
2015-09-14	0	3.570	3.570	3.600	3.530	3.740	3,900,000	14,110,800	3.6182	2.494	2.494	2.515	2.466	2.613	5,582,839	2.5275	0.28%
2015-09-11	0	3.560	3.540	3.560	3.480	3.640	2,758,000	9,818,616	3.5600	2.487	2.473	2.487	2.431	2.543	3,948,069	2.4869	2.01%
2015-09-10	0	3.490	3.470	3.490	3.450	3.560	2,126,000	7,442,810	3.5009	2.438	2.424	2.438	2.410	2.487	3,043,363	2.4456	-3.86%
2015-09-09	0	3.630	3.600	3.630	3.520	3.650	4,396,000	15,822,020	3.5992	2.536	2.515	2.536	2.459	2.550	6,292,862	2.5143	3.13%
2015-09-08	0	3.520	3.510	3.520	3.260	3.530	4,564,000	15,563,720	3.4101	2.459	2.452	2.459	2.277	2.466	6,533,353	2.3822	4.76%
2015-09-07	0	3.360	3.340	3.360	3.340	3.460	3,086,000	10,485,780	3.3979	2.347	2.333	2.347	2.333	2.417	4,417,600	2.3736	0.00%
2015-09-04	0	3.360	3.350	3.370	3.210	3.730	5,326,000	17,624,176	3.3091	2.347	2.340	2.354	2.242	2.606	7,624,154	2.3116	4.35%
2015-09-02	0	3.220	3.200	3.220	3.070	3.290	3,275,000	10,486,430	3.2020	2.249	2.235	2.249	2.145	2.298	4,688,153	2.2368	0.94%
2015-09-01	0	3.190	3.170	3.190	3.150	3.450	3,340,000	10,776,190	3.2264	2.228	2.214	2.228	2.200	2.410	4,781,201	2.2539	-5.06%
2015-08-31	0	3.360	3.340	3.370	3.200	3.360	2,292,153	7,524,751	3.2828	2.347	2.333	2.354	2.235	2.347	3,281,211	2.2933	2.44%
2015-08-28	0	3.280	3.270	3.300	3.270	3.580	3,846,000	12,971,500	3.3727	2.291	2.284	2.305	2.284	2.501	5,505,538	2.3561	-2.38%
2015-08-27	0	3.360	3.320	3.400	3.030	3.420	9,380,000	30,098,620	3.2088	2.347	2.319	2.375	2.117	2.389	13,427,444	2.2416	14.68%
2015-08-26	0	2.930	2.910	2.930	2.900	3.130	12,492,000	37,370,890	2.9916	2.047	2.033	2.047	2.026	2.187	17,882,263	2.0898	-2.33%
2015-08-25	0	3.000	2.970	3.000	2.850	3.300	10,130,106	30,439,824	3.0049	2.096	2.075	2.096	1.991	2.305	14,501,219	2.0991	2.39%
2015-08-24	0	2.930	2.910	2.930	2.880	3.200	10,240,000	31,213,960	3.0482	2.047	2.033	2.047	2.012	2.235	14,658,532	2.1294	-13.82%
2015-08-21	0	3.400	3.380	3.410	3.290	3.560	4,082,000	13,934,520	3.4137	2.375	2.361	2.382	2.298	2.487	5,843,372	2.3847	-5.03%
2015-08-20	0	3.580	3.570	3.580	3.560	3.840	3,681,748	13,475,007	3.6599	2.501	2.494	2.501	2.487	2.683	5,270,412	2.5567	-8.21%
2015-08-19	0	3.900	3.840	3.900	3.700	4.000	3,456,000	13,422,080	3.8837	2.724	2.683	2.724	2.585	2.794	4,947,254	2.7130	-1.52%
2015-08-18	0	3.960	3.960	4.000	3.920	4.230	1,728,000	6,930,340	4.0106	2.766	2.766	2.794	2.738	2.955	2,473,627	2.8017	-6.16%
2015-08-17	0	4.220	4.170	4.230	4.080	4.250	856,000	3,563,310	4.1627	2.948	2.913	2.955	2.850	2.969	1,225,362	2.9080	0.24%
2015-08-14	0	4.210	4.200	4.220	4.140	4.240	1,164,000	4,885,950	4.1976	2.941	2.934	2.948	2.892	2.962	1,666,263	2.9323	0.48%
2015-08-13	0	4.190	4.160	4.210	4.050	4.240	1,454,000	6,027,810	4.1457	2.927	2.906	2.941	2.829	2.962	2,081,397	2.8960	1.21%
2015-08-12	0	4.140	4.120	4.140	4.060	4.330	3,736,000	15,667,472	4.1936	2.892	2.878	2.892	2.836	3.025	5,348,074	2.9296	-4.83%
2015-08-11	0	4.350	4.350	4.360	4.240	4.560	6,510,000	28,138,740	4.3224	3.039	3.039	3.046	2.962	3.185	9,319,047	3.0195	-1.36%
2015-08-10	0	4.410	4.410	4.430	4.260	4.540	6,136,000	27,161,950	4.4267	3.081	3.081	3.095	2.976	3.172	8,783,667	3.0923	1.38%
2015-08-07	0	4.350	4.340	4.360	4.200	4.430	4,539,000	19,674,060	4.3344	3.039	3.032	3.046	2.934	3.095	6,497,566	3.0279	2.11%
2015-08-06	0	4.260	4.250	4.300	4.130	4.400	2,562,000	10,938,980	4.2697	2.976	2.969	3.004	2.885	3.074	3,667,496	2.9827	-1.16%
2015-08-05	0	4.310	4.310	4.320	4.120	4.460	8,688,000	37,707,999	4.3402	3.011	3.011	3.018	2.878	3.116	12,436,848	3.0320	5.12%
2015-08-04	0	4.100	4.060	4.100	3.850	4.150	7,736,000	31,197,830	4.0328	2.864	2.836	2.864	2.689	2.899	11,074,063	2.8172	2.24%
2015-08-03	0	4.010	3.990	4.010	3.910	4.400	7,838,000	31,720,910	4.0471	2.801	2.787	2.801	2.731	3.074	11,220,075	2.8272	-8.45%
2015-07-31	0	4.380	4.350	4.380	4.290	4.500	1,382,000	6,090,220	4.4068	3.060	3.039	3.060	2.997	3.144	1,978,329	3.0785	-0.90%
2015-07-30	0	4.420	4.410	4.440	4.400	4.640	4,102,000	18,449,880	4.4978	3.088	3.081	3.102	3.074	3.241	5,872,002	3.1420	0.45%
2015-07-29	0	4.400	4.380	4.400	4.350	4.570	2,258,000	10,002,550	4.4298	3.074	3.060	3.074	3.039	3.192	3,232,321	3.0945	1.38%
2015-07-28	0	4.340	4.340	4.360	4.280	4.800	7,926,000	35,649,500	4.4978	3.032	3.032	3.046	2.990	3.353	11,346,047	3.1420	-5.24%
2015-07-27	0	4.580	4.550	4.560	4.500	5.000	6,962,000	32,863,480	4.7204	3.199	3.178	3.185	3.144	3.493	9,966,084	3.2975	-11.58%
2015-07-24	0	5.180	5.180	5.200	5.020	5.200	1,896,000	9,723,980	5.1287	3.619	3.619	3.633	3.507	3.633	2,714,119	3.5827	-0.77%
2015-07-23	0	5.220	5.150	5.230	4.800	5.230	5,930,000	30,085,470	5.0734	3.647	3.598	3.654	3.353	3.654	8,488,779	3.5441	9.43%
2015-07-22	0	4.770	4.770	4.780	4.590	4.890	4,268,000	20,097,300	4.7088	3.332	3.332	3.339	3.206	3.416	6,109,630	3.2894	-3.64%
2015-07-21	0	4.950	4.920	4.950	4.780	5.050	2,652,000	13,007,000	4.9046	3.458	3.437	3.458	3.339	3.528	3,796,331	3.4262	0.61%
2015-07-20	0	4.920	4.910	4.930	4.850	5.140	2,726,000	13,576,090	4.9802	3.437	3.430	3.444	3.388	3.591	3,902,261	3.4790	-0.81%
2015-07-17	0	4.960	4.960	4.980	4.860	5.100	4,826,000	23,871,699	4.9465	3.465	3.465	3.479	3.395	3.563	6,908,406	3.4555	1.22%
2015-07-16	0	4.900	4.910	4.920	4.380	4.940	6,122,000	29,376,408	4.7985	3.423	3.430	3.437	3.060	3.451	8,763,626	3.3521	6.99%
2015-07-15	0	4.580	4.580	4.650	4.450	4.880	5,064,000	23,155,180	4.5725	3.199	3.199	3.248	3.109	3.409	7,249,102	3.1942	-6.15%
2015-07-14	0	4.880	4.860	4.890	4.530	4.960	7,896,000	37,880,400	4.7974	3.409	3.395	3.416	3.165	3.465	11,303,102	3.3513	8.20%
2015-07-13	0	4.510	4.500	4.520	4.000	4.600	6,148,000	26,554,896	4.3193	3.151	3.144	3.158	2.794	3.213	8,800,845	3.0173	8.15%
2015-07-10	0	4.170	4.160	4.200	3.990	4.770	13,260,000	57,245,040	4.3171	2.913	2.906	2.934	2.787	3.332	18,981,653	3.0158	1.96%
2015-07-09	0	4.090	4.080	4.100	3.190	4.230	12,866,000	48,426,710	3.7639	2.857	2.850	2.864	2.228	2.955	18,417,643	2.6294	29.02%
2015-07-08	0	3.170	3.170	3.200	2.600	3.600	34,243,000	107,108,548	3.1279	2.214	2.214	2.235	1.816	2.515	49,018,760	2.1851	-14.56%
2015-07-07	0	3.710	3.710	3.720	3.670	4.480	9,643,053	37,890,829	3.9293	2.592	2.592	2.599	2.564	3.130	13,804,004	2.7449	-17.56%
2015-07-06	0	4.500	4.460	4.560	3.810	5.500	13,745,000	59,749,070	4.3470	3.144	3.116	3.185	2.662	3.842	19,675,929	3.0367	-16.04%
2015-07-03	0	5.360	5.360	5.370	5.300	5.710	4,448,000	24,123,070	5.4234	3.744	3.744	3.751	3.702	3.989	6,367,300	3.7886	-5.63%
2015-07-02	0	5.680	5.610	5.700	5.520	5.820	7,472,000	42,657,250	5.7089	3.968	3.919	3.982	3.856	4.066	10,696,147	3.9881	0.00%
2015-06-30	0	5.680	5.630	5.690	5.300	5.680	5,944,000	32,748,140	5.5094	3.968	3.933	3.975	3.702	3.968	8,508,820	3.8487	5.19%
2015-06-29	0	5.400	5.400	5.440	5.010	5.930	6,368,000	33,844,740	5.3148	3.772	3.772	3.800	3.500	4.143	9,115,774	3.7128	-8.78%
2015-06-26	0	5.920	5.910	5.920	5.800	6.010	1,798,000	10,616,440	5.9046	4.136	4.129	4.136	4.052	4.198	2,573,832	4.1248	-1.17%
2015-06-25	0	5.990	5.980	5.990	5.970	6.150	844,000	5,082,210	6.0216	4.184	4.177	4.184	4.170	4.296	1,208,184	4.2065	-0.33%
2015-06-24	0	6.010	6.010	6.060	5.880	6.110	3,614,000	21,657,370	5.9926	4.198	4.198	4.233	4.108	4.268	5,173,431	4.1863	-1.31%
2015-06-23	0	6.090	6.080	6.090	5.950	6.240	2,974,000	18,076,120	6.0780	4.254	4.247	4.254	4.156	4.359	4,257,273	4.2459	0.83%
2015-06-22	0	6.040	6.010	6.040	5.980	6.130	1,500,000	9,089,240	6.0595	4.219	4.198	4.219	4.177	4.282	2,147,246	4.2330	-1.15%
2015-06-19	0	6.110	6.080	6.110	6.000	6.430	2,446,000	15,397,430	6.2949	4.268	4.247	4.268	4.191	4.492	3,501,442	4.3975	-4.23%
2015-06-18	0	6.380	6.370	6.380	6.190	6.430	2,910,000	18,460,660	6.3439	4.457	4.450	4.457	4.324	4.492	4,165,657	4.4316	3.57%
2015-06-17	0	6.160	6.170	6.180	5.810	6.190	2,977,335	18,088,429	6.0754	4.303	4.310	4.317	4.059	4.324	4,262,047	4.2441	3.88%
2015-06-16	0	5.930	5.890	5.960	5.860	6.210	2,601,165	15,688,098	6.0312	4.143	4.115	4.163	4.094	4.338	3,723,560	4.2132	-1.82%
2015-06-15	0	6.040	6.040	6.060	6.020	6.400	1,536,000	9,432,280	6.1408	4.219	4.219	4.233	4.205	4.471	2,198,780	4.2898	-6.50%
2015-06-12	0	6.460	6.430	6.460	5.900	6.520	3,132,000	19,460,900	6.2136	4.513	4.492	4.513	4.122	4.555	4,483,449	4.3406	5.04%
2015-06-11	0	6.150	6.110	6.150	6.050	6.340	2,738,000	16,712,780	6.1040	4.296	4.268	4.296	4.226	4.429	3,919,439	4.2641	0.33%
2015-06-10	0	6.130	6.090	6.130	6.000	6.290	4,144,000	25,653,840	6.1906	4.282	4.254	4.282	4.191	4.394	5,932,125	4.3246	2.17%
2015-06-09	0	6.000	6.000	6.010	5.900	6.440	5,666,000	34,262,080	6.0470	4.191	4.191	4.198	4.122	4.499	8,110,863	4.2242	-6.40%
2015-06-08	0	6.410	6.400	6.430	6.400	6.770	2,156,000	14,066,170	6.5242	4.478	4.471	4.492	4.471	4.729	3,086,308	4.5576	-3.03%
2015-06-05	0	6.610	6.610	6.630	6.580	6.880	2,282,000	15,283,600	6.6975	4.618	4.618	4.632	4.597	4.806	3,266,677	4.6786	1.07%
2015-06-04	0	6.540	6.540	6.580	6.460	6.850	5,438,000	35,911,880	6.6039	4.569	4.569	4.597	4.513	4.785	7,784,482	4.6133	-4.11%
2015-06-03	0	6.820	6.820	6.830	6.740	7.040	2,494,000	17,083,280	6.8498	4.764	4.764	4.771	4.708	4.918	3,570,154	4.7850	-2.71%
2015-06-02	0	7.010	6.990	7.010	6.880	7.220	4,612,000	32,353,900	7.0152	4.897	4.883	4.897	4.806	5.044	6,602,065	4.9006	-2.37%
2015-06-01	0	7.180	7.160	7.180	7.030	7.380	4,246,000	30,599,684	7.2067	5.016	5.002	5.016	4.911	5.155	6,078,137	5.0344	-2.58%
2015-05-29	0	7.370	7.290	7.400	6.770	7.440	7,770,000	56,122,680	7.2230	5.148	5.093	5.169	4.729	5.197	11,122,733	5.0458	5.74%
2015-05-28	0	6.970	6.940	6.970	6.580	7.390	6,132,000	43,009,480	7.0139	4.869	4.848	4.869	4.597	5.162	8,777,941	4.8997	-2.11%
2015-05-27	0	7.120	7.110	7.150	7.030	7.300	2,442,000	17,408,300	7.1287	4.974	4.967	4.995	4.911	5.100	3,495,716	4.9799	-2.13%
2015-05-26	0	7.300	7.310	7.320	6.900	7.430	8,430,000	60,141,230	7.1342	5.082	5.089	5.096	4.804	5.173	12,108,658	4.9668	4.58%
2015-05-22	0	6.980	6.940	6.980	6.790	7.100	2,516,000	17,388,410	6.9111	4.859	4.832	4.859	4.727	4.943	3,613,924	4.8115	1.75%
2015-05-21	0	6.860	6.850	6.970	6.810	7.150	4,998,868	34,614,217	6.9244	4.776	4.769	4.852	4.741	4.978	7,180,259	4.8207	-5.12%
2015-05-20	0	7.230	7.220	7.250	6.900	7.250	5,387,000	38,130,700	7.0783	5.033	5.027	5.047	4.804	5.047	7,737,763	4.9279	0.56%
2015-05-19	0	7.190	7.160	7.220	7.090	7.600	6,414,000	46,716,060	7.2835	5.006	4.985	5.027	4.936	5.291	9,212,922	5.0707	-3.88%
2015-05-18	0	7.480	7.450	7.490	7.100	7.760	9,291,000	68,755,890	7.4003	5.208	5.187	5.215	4.943	5.402	13,345,378	5.1520	2.19%
2015-05-15	0	7.320	7.250	7.380	6.900	7.450	14,592,000	104,739,400	7.1779	5.096	5.047	5.138	4.804	5.187	20,959,613	4.9972	-2.14%
2015-05-14	0	7.480	7.430	7.480	6.530	7.600	19,836,109	138,683,354	6.9915	5.208	5.173	5.208	4.546	5.291	28,492,130	4.8674	12.82%
2015-05-13	0	6.630	6.600	6.610	6.060	6.760	18,444,106	120,246,960	6.5195	4.616	4.595	4.602	4.219	4.706	26,492,689	4.5389	9.77%
2015-05-12	0	6.040	6.040	6.080	5.970	6.230	3,827,159	23,347,960	6.1006	4.205	4.205	4.233	4.156	4.337	5,497,243	4.2472	-1.63%
2015-05-11	0	6.140	6.140	6.150	5.830	6.390	12,044,000	74,589,720	6.1931	4.275	4.275	4.282	4.059	4.449	17,299,724	4.3116	5.86%
2015-05-08	0	5.800	5.800	5.830	5.380	5.820	5,494,000	31,243,980	5.6869	4.038	4.038	4.059	3.746	4.052	7,891,455	3.9592	10.48%
2015-05-07	0	5.250	5.260	5.280	5.210	5.650	4,364,000	23,562,780	5.3994	3.655	3.662	3.676	3.627	3.934	6,268,349	3.7590	-5.58%
2015-05-06	0	5.560	5.520	5.560	5.420	5.690	4,265,000	23,677,540	5.5516	3.871	3.843	3.871	3.773	3.961	6,126,148	3.8650	1.28%
2015-05-05	0	5.490	5.490	5.500	5.400	5.900	4,994,000	27,922,470	5.5912	3.822	3.822	3.829	3.759	4.108	7,173,267	3.8926	-6.95%
2015-05-04	0	5.900	5.890	5.900	5.780	5.980	5,362,000	31,542,116	5.8825	4.108	4.101	4.108	4.024	4.163	7,701,853	4.0954	1.72%
2015-04-30	0	5.800	5.790	5.800	5.420	5.860	6,302,000	36,041,660	5.7191	4.038	4.031	4.038	3.773	4.080	9,052,048	3.9816	3.76%
2015-04-29	0	5.590	5.580	5.590	5.460	5.800	7,742,000	43,442,340	5.6113	3.892	3.885	3.892	3.801	4.038	11,120,431	3.9065	-3.62%
2015-04-28	0	5.800	5.790	5.800	5.730	6.060	5,430,000	31,677,080	5.8337	4.038	4.031	4.038	3.989	4.219	7,799,527	4.0614	-3.49%
2015-04-27	0	6.010	6.010	6.020	5.900	6.080	4,296,000	25,759,200	5.9961	4.184	4.184	4.191	4.108	4.233	6,170,675	4.1745	1.35%
2015-04-24	0	5.930	5.920	5.950	5.800	6.220	6,028,000	35,837,900	5.9452	4.128	4.121	4.142	4.038	4.330	8,658,480	4.1391	-2.79%
2015-04-23	0	6.100	6.100	6.130	5.980	6.280	7,671,000	47,015,780	6.1290	4.247	4.247	4.268	4.163	4.372	11,018,448	4.2670	-1.13%
2015-04-22	0	6.170	6.170	6.190	5.720	6.220	10,158,000	61,659,060	6.0700	4.296	4.296	4.309	3.982	4.330	14,590,717	4.2259	1.31%
2015-04-21	0	6.090	6.070	6.100	5.850	6.400	7,500,000	45,317,288	6.0423	4.240	4.226	4.247	4.073	4.456	10,772,827	4.2066	3.57%
2015-04-20	0	5.880	5.880	5.900	5.530	6.100	7,784,000	45,523,900	5.8484	4.094	4.094	4.108	3.850	4.247	11,180,758	4.0716	2.44%
2015-04-17	0	5.740	5.710	5.740	5.710	6.240	9,022,773	53,593,299	5.9398	3.996	3.975	3.996	3.975	4.344	12,960,103	4.1353	-6.67%
2015-04-16	0	6.150	6.150	6.160	6.000	6.430	7,976,000	49,585,940	6.2169	4.282	4.282	4.289	4.177	4.477	11,456,543	4.3282	0.00%
2015-04-15	0	6.150	6.150	6.200	6.110	6.600	11,196,000	70,893,960	6.3321	4.282	4.282	4.316	4.254	4.595	16,081,677	4.4084	-3.61%
2015-04-14	0	6.380	6.390	6.460	6.260	7.100	21,268,500	141,339,322	6.6455	4.442	4.449	4.497	4.358	4.943	30,549,584	4.6266	-5.62%
2015-04-13	0	6.760	6.740	6.800	6.050	7.640	26,624,000	181,387,660	6.8129	4.706	4.692	4.734	4.212	5.319	38,242,101	4.7431	6.79%
2015-04-10	0	6.330	6.330	6.380	5.250	6.500	22,796,000	134,653,020	5.9069	4.407	4.407	4.442	3.655	4.525	32,743,649	4.1123	16.79%
2015-04-09	0	5.420	5.380	5.480	4.960	6.260	22,713,000	126,921,940	5.5881	3.773	3.746	3.815	3.453	4.358	32,624,430	3.8904	-8.29%
2015-04-08	0	5.910	5.840	5.910	5.200	6.000	42,570,709	239,104,641	5.6166	4.115	4.066	4.115	3.620	4.177	61,147,586	3.9103	18.20%
2015-04-02	0	5.000	4.990	5.000	4.880	5.200	15,882,000	79,845,500	5.0274	3.481	3.474	3.481	3.397	3.620	22,812,539	3.5001	2.04%
2015-04-01	0	4.900	4.890	4.900	4.600	5.180	19,166,000	95,989,000	5.0083	3.411	3.404	3.411	3.203	3.606	27,529,601	3.4868	4.26%
2015-03-31	0	4.700	4.690	4.700	4.610	4.900	8,614,000	40,639,270	4.7178	3.272	3.265	3.272	3.209	3.411	12,372,951	3.2845	-2.08%
2015-03-30	0	4.800	4.790	4.800	4.350	5.350	28,578,000	139,029,090	4.8649	3.342	3.335	3.342	3.028	3.725	41,048,781	3.3869	14.56%
2015-03-27	0	4.190	4.180	4.190	3.940	4.340	11,480,000	47,801,600	4.1639	2.917	2.910	2.917	2.743	3.021	16,489,608	2.8989	2.20%
2015-03-26	0	4.100	4.090	4.100	3.740	4.140	37,556,000	150,542,920	4.0085	2.854	2.847	2.854	2.604	2.882	53,944,574	2.7907	8.47%
2015-03-25	0	3.780	3.780	3.790	3.680	3.890	15,681,029	59,381,809	3.7869	2.632	2.632	2.639	2.562	2.708	22,523,869	2.6364	0.27%
2015-03-24	0	3.770	3.770	3.780	3.490	3.800	29,704,000	109,888,470	3.6995	2.625	2.625	2.632	2.430	2.646	42,666,142	2.5755	8.33%
2015-03-23	0	3.480	3.470	3.500	3.400	3.570	7,066,000	24,468,670	3.4629	2.423	2.416	2.437	2.367	2.485	10,149,440	2.4108	-1.42%
2015-03-20	0	3.530	3.530	3.560	3.480	3.610	10,250,000	36,489,660	3.5600	2.458	2.458	2.478	2.423	2.513	14,722,864	2.4784	0.86%
2015-03-19	0	3.500	3.470	3.500	3.400	3.530	8,736,000	30,529,980	3.4947	2.437	2.416	2.437	2.367	2.458	12,548,189	2.4330	0.00%
2015-03-18	0	3.500	3.490	3.500	3.480	3.700	25,912,000	92,171,840	3.5571	2.437	2.430	2.437	2.423	2.576	37,219,400	2.4764	8.36%
2015-03-17	0	3.230	3.230	3.260	3.190	3.360	6,588,000	21,483,641	3.2610	2.249	2.249	2.270	2.221	2.339	9,462,851	2.2703	-1.82%
2015-03-16	0	3.290	3.290	3.300	3.150	3.330	6,660,000	21,666,597	3.2532	2.290	2.290	2.297	2.193	2.318	9,566,271	2.2649	2.81%
2015-03-13	0	3.200	3.160	3.200	3.150	3.200	1,176,000	3,723,280	3.1661	2.228	2.200	2.228	2.193	2.228	1,689,179	2.2042	0.00%
2015-03-12	0	3.200	3.150	3.200	3.150	3.280	4,352,000	13,985,500	3.2136	2.228	2.193	2.228	2.193	2.284	6,251,113	2.2373	-0.93%
2015-03-11	0	3.230	3.240	3.250	3.100	3.260	4,998,000	15,945,299	3.1903	2.249	2.256	2.263	2.158	2.270	7,179,012	2.2211	2.54%
2015-03-10	0	3.150	3.140	3.170	3.140	3.270	2,748,000	8,758,440	3.1872	2.193	2.186	2.207	2.186	2.277	3,947,164	2.2189	-1.56%
2015-03-09	0	3.200	3.190	3.200	3.080	3.240	4,412,000	14,002,815	3.1738	2.228	2.221	2.228	2.144	2.256	6,337,295	2.2096	3.23%
2015-03-06	0	3.100	3.070	3.100	2.960	3.130	5,456,000	16,639,000	3.0497	2.158	2.137	2.158	2.061	2.179	7,836,873	2.1232	2.65%
2015-03-05	0	3.020	2.990	3.040	2.960	3.060	1,604,000	4,842,820	3.0192	2.103	2.082	2.116	2.061	2.130	2,303,949	2.1020	0.67%
2015-03-04	0	3.000	3.000	3.040	2.930	3.060	696,000	2,098,520	3.0151	2.089	2.089	2.116	2.040	2.130	999,718	2.0991	0.67%
2015-03-03	0	2.980	3.000	3.010	2.980	3.110	4,124,000	12,418,150	3.0112	2.075	2.089	2.096	2.075	2.165	5,923,619	2.0964	-3.87%
2015-03-02	0	3.100	3.100	3.120	3.090	3.170	2,060,000	6,413,440	3.1133	2.158	2.158	2.172	2.151	2.207	2,958,937	2.1675	-0.32%
2015-02-27	0	3.110	3.120	3.130	3.100	3.170	850,000	2,659,400	3.1287	2.165	2.172	2.179	2.158	2.207	1,220,920	2.1782	-2.20%
2015-02-26	0	3.180	3.170	3.190	3.140	3.230	1,336,000	4,262,850	3.1908	2.214	2.207	2.221	2.186	2.249	1,919,000	2.2214	-1.24%
2015-02-25	0	3.220	3.210	3.220	3.120	3.250	804,000	2,583,870	3.2138	2.242	2.235	2.242	2.172	2.263	1,154,847	2.2374	0.94%
2015-02-24	0	3.190	3.180	3.190	3.170	3.210	996,000	3,177,840	3.1906	2.221	2.214	2.221	2.207	2.235	1,430,631	2.2213	-1.54%
2015-02-23	0	3.240	3.230	3.240	3.100	3.260	2,110,000	6,745,050	3.1967	2.256	2.249	2.256	2.158	2.270	3,030,755	2.2255	2.53%
2015-02-18	0	3.160	3.160	3.180	3.140	3.190	354,000	1,121,840	3.1690	2.200	2.200	2.214	2.186	2.221	508,477	2.2063	0.32%
2015-02-17	0	3.150	3.160	3.170	3.140	3.290	2,044,000	6,504,340	3.1822	2.193	2.200	2.207	2.186	2.290	2,935,955	2.2154	-3.08%
2015-02-16	0	3.250	3.240	3.250	3.210	3.310	286,000	931,500	3.2570	2.263	2.256	2.263	2.235	2.304	410,804	2.2675	0.31%
2015-02-13	0	3.240	3.230	3.250	3.210	3.330	1,462,000	4,760,680	3.2563	2.256	2.249	2.263	2.235	2.318	2,099,983	2.2670	0.93%
2015-02-12	0	3.210	3.210	3.250	3.210	3.320	838,000	2,731,140	3.2591	2.235	2.235	2.263	2.235	2.311	1,203,684	2.2690	-2.73%
2015-02-11	0	3.300	3.280	3.300	3.280	3.310	568,000	1,872,100	3.2960	2.297	2.284	2.297	2.284	2.304	815,862	2.2946	-0.60%
2015-02-10	0	3.320	3.310	3.320	3.270	3.340	476,000	1,571,230	3.3009	2.311	2.304	2.311	2.277	2.325	683,715	2.2981	0.30%
2015-02-09	0	3.310	3.290	3.330	3.300	3.400	1,362,000	4,521,800	3.3200	2.304	2.290	2.318	2.297	2.367	1,956,345	2.3114	-2.07%
2015-02-06	0	3.380	3.380	3.400	3.270	3.420	864,000	2,917,340	3.3766	2.353	2.353	2.367	2.277	2.381	1,241,030	2.3507	2.42%
2015-02-05	0	3.300	3.300	3.310	3.270	3.390	3,150,000	10,408,960	3.3044	2.297	2.297	2.304	2.277	2.360	4,524,587	2.3005	-2.37%
2015-02-04	0	3.380	3.380	3.410	3.380	3.500	886,000	3,035,520	3.4261	2.353	2.353	2.374	2.353	2.437	1,272,630	2.3852	-2.59%
2015-02-03	0	3.470	3.470	3.480	3.350	3.480	1,844,000	6,305,660	3.4196	2.416	2.416	2.423	2.332	2.423	2,648,679	2.3807	0.87%
2015-02-02	0	3.440	3.430	3.440	3.350	3.480	646,000	2,204,770	3.4130	2.395	2.388	2.395	2.332	2.423	927,900	2.3761	-0.29%
2015-01-30	0	3.450	3.400	3.440	3.330	3.510	2,070,000	7,005,140	3.3841	2.402	2.367	2.395	2.318	2.444	2,973,300	2.3560	-1.71%
2015-01-29	0	3.510	3.510	3.520	3.350	3.520	1,968,000	6,746,670	3.4282	2.444	2.444	2.451	2.332	2.451	2,826,790	2.3867	0.00%
2015-01-28	0	3.510	3.510	3.540	3.450	3.600	4,712,000	16,762,980	3.5575	2.444	2.444	2.465	2.402	2.506	6,768,208	2.4767	2.33%
2015-01-27	0	3.430	3.430	3.450	3.410	3.610	6,356,000	22,211,440	3.4946	2.388	2.388	2.402	2.374	2.513	9,129,612	2.4329	-3.38%
2015-01-26	0	3.550	3.550	3.570	3.310	3.620	6,358,000	22,207,930	3.4929	2.471	2.471	2.485	2.304	2.520	9,132,485	2.4318	7.25%
2015-01-23	0	3.310	3.300	3.310	3.300	3.410	1,950,000	6,478,920	3.3225	2.304	2.297	2.304	2.297	2.374	2,800,935	2.3131	-1.49%
2015-01-22	0	3.360	3.320	3.380	3.280	3.400	1,432,000	4,764,480	3.3272	2.339	2.311	2.353	2.284	2.367	2,056,892	2.3163	2.44%
2015-01-21	0	3.280	3.280	3.290	3.150	3.280	2,786,000	8,976,430	3.2220	2.284	2.284	2.290	2.193	2.284	4,001,746	2.2431	3.14%
2015-01-20	0	3.180	3.180	3.190	3.100	3.300	1,428,000	4,532,030	3.1737	2.214	2.214	2.221	2.158	2.297	2,051,146	2.2095	0.95%
2015-01-19	0	3.150	3.130	3.150	3.120	3.300	844,000	2,670,680	3.1643	2.193	2.179	2.193	2.172	2.297	1,212,302	2.2030	-3.37%
2015-01-16	0	3.260	3.290	3.300	3.110	3.300	4,572,000	14,729,440	3.2217	2.270	2.290	2.297	2.165	2.297	6,567,116	2.2429	-0.91%
2015-01-15	0	3.290	3.290	3.320	3.220	3.340	1,076,000	3,528,920	3.2797	2.290	2.290	2.311	2.242	2.325	1,545,542	2.2833	0.00%
2015-01-14	0	3.290	3.250	3.290	3.210	3.460	1,446,000	4,812,840	3.3284	2.290	2.263	2.290	2.235	2.409	2,077,001	2.3172	-3.24%
2015-01-13	0	3.400	3.390	3.410	3.240	3.490	2,415,000	8,258,210	3.4195	2.367	2.360	2.374	2.256	2.430	3,468,850	2.3807	0.89%
2015-01-12	0	3.370	3.340	3.360	3.210	3.370	1,182,000	3,869,520	3.2737	2.346	2.325	2.339	2.235	2.346	1,697,798	2.2791	2.74%
2015-01-09	0	3.280	3.250	3.280	3.250	3.370	1,812,000	5,991,580	3.3066	2.284	2.263	2.284	2.263	2.346	2,602,715	2.3020	0.92%
2015-01-08	0	3.250	3.200	3.260	3.170	3.360	1,402,000	4,516,610	3.2215	2.263	2.228	2.270	2.207	2.339	2,013,801	2.2428	-0.61%
2015-01-07	0	3.270	3.250	3.280	3.070	3.340	1,574,000	5,127,360	3.2575	2.277	2.263	2.284	2.137	2.325	2,260,857	2.2679	5.83%
2015-01-06	0	3.090	3.080	3.120	3.040	3.160	1,054,000	3,284,970	3.1167	2.151	2.144	2.172	2.116	2.200	1,513,941	2.1698	1.31%
2015-01-05	0	3.050	3.050	3.070	2.950	3.130	1,886,000	5,756,820	3.0524	2.123	2.123	2.137	2.054	2.179	2,709,007	2.1251	0.66%
2015-01-02	0	3.030	3.030	3.040	3.020	3.090	236,000	719,510	3.0488	2.109	2.109	2.116	2.103	2.151	338,985	2.1225	-2.57%
2014-12-31	0	3.110	3.100	3.150	3.000	3.180	2,230,000	6,957,800	3.1201	2.165	2.158	2.193	2.089	2.214	3,203,121	2.1722	0.65%
2014-12-30	0	3.090	3.070	3.090	2.990	3.090	832,000	2,550,080	3.0650	2.151	2.137	2.151	2.082	2.151	1,195,066	2.1338	2.32%
2014-12-29	0	3.020	3.020	3.030	2.900	3.060	1,350,000	4,034,360	2.9884	2.103	2.103	2.109	2.019	2.130	1,939,109	2.0805	0.67%
2014-12-24	0	3.000	2.980	3.000	2.980	3.030	228,000	685,120	3.0049	2.089	2.075	2.089	2.075	2.109	327,494	2.0920	0.00%
2014-12-23	0	3.000	2.970	3.010	2.950	3.080	986,000	2,946,720	2.9886	2.089	2.068	2.096	2.054	2.144	1,416,268	2.0806	-0.99%
2014-12-22	0	3.030	3.000	3.030	2.860	3.060	2,220,000	6,552,900	2.9518	2.109	2.089	2.109	1.991	2.130	3,188,757	2.0550	-0.98%
2014-12-19	0	3.060	3.050	3.060	3.000	3.140	2,576,000	7,873,100	3.0563	2.130	2.123	2.130	2.089	2.186	3,700,107	2.1278	1.66%
2014-12-18	0	3.010	3.000	3.010	2.980	3.220	4,286,000	12,988,080	3.0303	2.096	2.089	2.096	2.075	2.242	6,156,312	2.1097	-1.95%
2014-12-17	0	3.070	3.030	3.140	3.020	3.240	3,812,000	11,738,950	3.0795	2.137	2.109	2.186	2.103	2.256	5,475,469	2.1439	-1.60%
2014-12-16	0	3.120	3.110	3.120	3.100	3.290	1,700,000	5,346,780	3.1452	2.172	2.165	2.172	2.158	2.290	2,441,841	2.1897	-2.19%
2014-12-15	0	3.190	3.180	3.190	3.100	3.220	2,488,000	7,897,400	3.1742	2.221	2.214	2.221	2.158	2.242	3,573,706	2.2099	-2.45%
2014-12-12	0	3.270	3.230	3.270	3.160	3.290	1,884,000	6,070,960	3.2224	2.277	2.249	2.277	2.200	2.290	2,706,134	2.2434	2.19%
2014-12-11	0	3.200	3.160	3.200	3.130	3.230	584,397	1,855,642	3.1753	2.228	2.200	2.228	2.179	2.249	839,414	2.2106	-0.31%
2014-12-10	0	3.210	3.170	3.260	2.980	3.260	6,714,794	21,056,308	3.1358	2.235	2.207	2.270	2.075	2.270	9,644,975	2.1831	7.72%
2014-12-09	0	2.980	2.960	2.980	2.850	3.430	14,091,200	43,373,900	3.0781	2.075	2.061	2.075	1.984	2.388	20,240,275	2.1430	-11.31%
2014-12-08	0	3.360	3.340	3.360	3.300	3.650	4,218,000	14,387,960	3.4111	2.339	2.325	2.339	2.297	2.541	6,058,638	2.3748	-6.93%
2014-12-05	0	3.610	3.600	3.610	3.510	3.750	1,994,000	7,147,840	3.5847	2.513	2.506	2.513	2.444	2.611	2,864,136	2.4956	-2.43%
2014-12-04	0	3.700	3.670	3.690	3.560	3.800	2,462,000	9,152,740	3.7176	2.576	2.555	2.569	2.478	2.646	3,536,360	2.5882	3.93%
2014-12-03	0	3.560	3.570	3.580	3.450	3.580	4,854,000	17,100,760	3.5230	2.478	2.485	2.492	2.402	2.492	6,972,174	2.4527	-0.84%
2014-12-02	0	3.590	3.580	3.600	3.580	3.730	1,732,000	6,284,700	3.6286	2.499	2.492	2.506	2.492	2.597	2,487,805	2.5262	-2.97%
2014-12-01	0	3.700	3.660	3.700	3.540	3.810	4,096,000	14,891,200	3.6355	2.576	2.548	2.576	2.465	2.653	5,883,400	2.5311	-2.89%
2014-11-28	0	3.810	3.810	3.820	3.680	3.840	9,994,000	37,931,300	3.7954	2.653	2.653	2.659	2.562	2.673	14,355,151	2.6423	2.14%
2014-11-27	0	3.730	3.700	3.710	3.450	3.740	7,768,000	28,274,020	3.6398	2.597	2.576	2.583	2.402	2.604	11,157,776	2.5340	6.57%
2014-11-26	0	3.500	3.490	3.500	3.350	3.520	3,024,249	10,475,854	3.4640	2.437	2.430	2.437	2.332	2.451	4,343,962	2.4116	0.86%
2014-11-25	0	3.470	3.420	3.500	3.430	3.510	3,640,000	12,676,180	3.4825	2.416	2.381	2.437	2.388	2.444	5,228,412	2.4245	-1.14%
2014-11-24	0	3.510	3.500	3.540	3.350	3.570	3,084,000	10,768,258	3.4917	2.444	2.437	2.465	2.332	2.485	4,429,787	2.4309	0.86%
2014-11-21	0	3.480	3.480	3.490	3.460	3.630	2,474,000	8,763,300	3.5422	2.423	2.423	2.430	2.409	2.527	3,553,597	2.4660	-2.52%
2014-11-20	0	3.570	3.550	3.580	3.390	3.610	6,950,000	24,571,020	3.5354	2.485	2.471	2.492	2.360	2.513	9,982,820	2.4613	5.31%
2014-11-19	0	3.390	3.380	3.400	3.280	3.400	3,086,000	10,350,880	3.3541	2.360	2.353	2.367	2.284	2.367	4,432,659	2.3351	2.42%
2014-11-18	0	3.310	3.310	3.320	3.280	3.500	3,762,000	12,536,320	3.3324	2.304	2.304	2.311	2.284	2.437	5,403,650	2.3200	-4.34%
2014-11-17	0	3.460	3.450	3.470	3.330	3.540	6,048,000	20,806,900	3.4403	2.409	2.402	2.416	2.318	2.465	8,687,208	2.3951	0.87%
2014-11-14	0	3.430	3.420	3.430	3.320	3.440	6,232,000	21,133,420	3.3911	2.388	2.381	2.388	2.311	2.395	8,951,501	2.3609	1.48%
2014-11-13	0	3.380	3.340	3.400	3.060	3.400	15,042,000	49,010,980	3.2583	2.353	2.325	2.367	2.130	2.367	21,605,982	2.2684	7.30%
2014-11-12	0	3.150	3.150	3.160	2.880	3.160	12,183,000	36,933,750	3.0316	2.193	2.193	2.200	2.005	2.200	17,499,381	2.1106	7.88%
2014-11-11	0	2.920	2.900	2.920	2.890	2.970	5,286,000	15,397,660	2.9129	2.033	2.019	2.033	2.012	2.068	7,592,689	2.0280	0.34%
2014-11-10	0	2.910	2.900	2.910	2.780	2.920	6,168,000	17,776,420	2.8820	2.026	2.019	2.026	1.935	2.033	8,859,573	2.0065	4.68%
2014-11-07	0	2.780	2.780	2.790	2.700	2.790	4,388,000	12,077,260	2.7523	1.935	1.935	1.942	1.880	1.942	6,302,822	1.9162	2.96%
2014-11-06	0	2.700	2.680	2.710	2.630	2.710	1,932,000	5,200,400	2.6917	1.880	1.866	1.887	1.831	1.887	2,775,080	1.8740	2.66%
2014-11-05	0	2.630	2.630	2.640	2.600	2.650	660,000	1,733,440	2.6264	1.831	1.831	1.838	1.810	1.845	948,009	1.8285	0.00%
2014-11-04	0	2.630	2.630	2.640	2.620	2.670	860,000	2,271,760	2.6416	1.831	1.831	1.838	1.824	1.859	1,235,284	1.8391	0.00%
2014-11-03	0	2.630	2.630	2.640	2.620	2.690	458,000	1,217,240	2.6577	1.831	1.831	1.838	1.824	1.873	657,861	1.8503	-1.50%
2014-10-31	0	2.670	2.660	2.680	2.660	2.710	1,392,000	3,731,920	2.6810	1.859	1.852	1.866	1.852	1.887	1,999,437	1.8665	0.00%
2014-10-30	0	2.670	2.650	2.670	2.640	2.700	524,000	1,397,300	2.6666	1.859	1.845	1.859	1.838	1.880	752,662	1.8565	-0.74%
2014-10-29	0	2.690	2.660	2.690	2.670	2.710	944,000	2,540,320	2.6910	1.873	1.852	1.873	1.859	1.887	1,355,940	1.8735	1.13%
2014-10-28	0	2.660	2.650	2.660	2.630	2.730	676,000	1,792,340	2.6514	1.852	1.845	1.852	1.831	1.901	970,991	1.8459	1.92%
2014-10-27	0	2.610	2.610	2.620	2.610	2.640	424,000	1,113,120	2.6253	1.817	1.817	1.824	1.817	1.838	609,024	1.8277	-2.61%
2014-10-24	0	2.680	2.660	2.680	2.650	2.730	1,046,000	2,803,740	2.6804	1.866	1.852	1.866	1.845	1.901	1,502,450	1.8661	0.37%
2014-10-23	0	2.670	2.660	2.670	2.660	2.710	316,000	845,720	2.6763	1.859	1.852	1.859	1.852	1.887	453,895	1.8632	-1.11%
2014-10-22	0	2.700	2.690	2.720	2.550	2.730	2,248,000	5,989,440	2.6643	1.880	1.873	1.894	1.775	1.901	3,228,975	1.8549	4.25%
2014-10-21	0	2.590	2.590	2.640	2.550	2.640	1,062,000	2,750,900	2.5903	1.803	1.803	1.838	1.775	1.838	1,525,432	1.8034	-1.89%
2014-10-20	0	2.640	2.640	2.650	2.600	2.650	246,000	649,720	2.6411	1.838	1.838	1.845	1.810	1.845	353,349	1.8388	1.54%
2014-10-17	0	2.600	2.590	2.600	2.550	2.630	1,292,000	3,351,880	2.5943	1.810	1.803	1.810	1.775	1.831	1,855,799	1.8062	-1.14%
2014-10-16	0	2.630	2.630	2.650	2.610	2.660	546,000	1,435,460	2.6290	1.831	1.831	1.845	1.817	1.852	784,262	1.8303	-2.59%
2014-10-15	0	2.700	2.640	2.700	2.630	2.700	880,000	2,333,880	2.6521	1.880	1.838	1.880	1.831	1.880	1,264,012	1.8464	1.89%
2014-10-14	0	2.650	2.650	2.660	2.630	2.690	520,000	1,381,820	2.6573	1.845	1.845	1.852	1.831	1.873	746,916	1.8500	-1.12%
2014-10-13	0	2.680	2.660	2.700	2.640	2.690	796,000	2,125,220	2.6699	1.866	1.852	1.880	1.838	1.873	1,143,356	1.8588	0.37%
2014-10-10	0	2.670	2.670	2.680	2.650	2.690	664,000	1,772,740	2.6698	1.859	1.859	1.866	1.845	1.873	953,754	1.8587	-1.11%
2014-10-09	0	2.700	2.680	2.780	2.670	2.780	986,000	2,695,860	2.7341	1.880	1.866	1.935	1.859	1.935	1,416,268	1.9035	0.75%
2014-10-08	0	2.680	2.670	2.690	2.650	2.700	644,000	1,730,780	2.6875	1.866	1.859	1.873	1.845	1.880	925,027	1.8711	-1.47%
2014-10-07	0	2.720	2.720	2.740	2.670	2.750	800,000	2,174,100	2.7176	1.894	1.894	1.908	1.859	1.915	1,149,102	1.8920	0.74%
2014-10-06	0	2.700	2.690	2.730	2.620	2.750	1,480,000	3,991,360	2.6969	1.880	1.873	1.901	1.824	1.915	2,125,838	1.8775	2.27%
2014-10-03	0	2.640	2.640	2.660	2.510	2.660	4,290,000	11,162,380	2.6020	1.838	1.838	1.852	1.747	1.852	6,162,057	1.8115	0.38%
2014-09-30	0	2.630	2.630	2.640	2.490	2.680	2,854,000	7,326,880	2.5672	1.831	1.831	1.838	1.734	1.866	4,099,420	1.7873	2.73%
2014-09-29	0	2.560	2.550	2.570	2.540	2.680	3,896,000	10,134,060	2.6011	1.782	1.775	1.789	1.768	1.866	5,596,125	1.8109	-6.57%
2014-09-26	0	2.740	2.700	2.740	2.660	2.740	1,432,000	3,857,280	2.6936	1.908	1.880	1.908	1.852	1.908	2,056,892	1.8753	0.00%
2014-09-25	0	2.740	2.710	2.740	2.690	2.780	1,880,000	5,131,900	2.7297	1.908	1.887	1.908	1.873	1.935	2,700,389	1.9004	-0.36%
2014-09-24	0	2.750	2.750	2.760	2.720	2.800	1,484,000	4,074,520	2.7456	1.915	1.915	1.922	1.894	1.949	2,131,583	1.9115	-0.36%
2014-09-23	0	2.760	2.760	2.790	2.730	2.820	3,746,000	10,435,140	2.7857	1.922	1.922	1.942	1.901	1.963	5,380,668	1.9394	-3.50%
2014-09-22	0	2.860	2.860	2.870	2.840	2.950	3,650,000	10,463,940	2.8668	1.991	1.991	1.998	1.977	2.054	5,242,776	1.9959	-3.38%
2014-09-19	0	2.960	2.970	2.980	2.780	3.000	10,368,000	30,341,160	2.9264	2.061	2.068	2.075	1.935	2.089	14,892,356	2.0374	5.34%
2014-09-18	0	2.810	2.810	2.820	2.780	2.830	2,768,000	7,770,840	2.8074	1.956	1.956	1.963	1.935	1.970	3,975,891	1.9545	1.44%
2014-09-17	0	2.770	2.770	2.790	2.750	2.820	2,182,000	6,103,400	2.7972	1.928	1.928	1.942	1.915	1.963	3,134,175	1.9474	0.00%
2014-09-16	0	2.770	2.740	2.780	2.720	2.810	1,732,000	4,801,320	2.7721	1.928	1.908	1.935	1.894	1.956	2,487,805	1.9299	-1.07%
2014-09-15	0	2.800	2.780	2.800	2.710	2.820	1,228,000	3,393,640	2.7636	1.949	1.935	1.949	1.887	1.963	1,763,871	1.9240	2.56%
2014-09-12	0	2.730	2.730	2.740	2.710	2.780	1,074,000	2,949,380	2.7462	1.901	1.901	1.908	1.887	1.935	1,542,669	1.9119	-2.15%
2014-09-11	0	2.790	2.790	2.810	2.740	2.840	1,562,000	4,374,300	2.8004	1.942	1.942	1.956	1.908	1.977	2,243,621	1.9497	0.00%
2014-09-10	0	2.790	2.790	2.800	2.740	2.800	3,146,000	8,731,430	2.7754	1.942	1.942	1.949	1.908	1.949	4,518,842	1.9322	0.36%
2014-09-08	0	2.780	2.780	2.790	2.770	2.810	1,644,000	4,592,500	2.7935	1.935	1.935	1.942	1.928	1.956	2,361,404	1.9448	0.00%
2014-09-05	0	2.780	2.770	2.780	2.760	2.820	2,454,000	6,849,480	2.7911	1.935	1.928	1.935	1.922	1.963	3,524,869	1.9432	0.36%
2014-09-04	0	2.770	2.760	2.780	2.700	2.790	5,278,000	14,572,160	2.7609	1.928	1.922	1.935	1.880	1.942	7,581,198	1.9221	3.36%
2014-09-03	0	2.680	2.690	2.700	2.640	2.740	5,864,000	15,861,420	2.7049	1.866	1.873	1.880	1.838	1.908	8,422,915	1.8831	0.75%
2014-09-02	0	2.660	2.650	2.660	2.580	2.670	3,538,000	9,353,870	2.6438	1.852	1.845	1.852	1.796	1.859	5,081,902	1.8406	3.10%
2014-09-01	0	2.580	2.560	2.580	2.540	2.600	802,000	2,058,160	2.5663	1.796	1.782	1.796	1.768	1.810	1,151,974	1.7866	0.78%
2014-08-29	0	2.560	2.550	2.560	2.480	2.590	2,224,000	5,645,540	2.5385	1.782	1.775	1.782	1.727	1.803	3,194,502	1.7673	2.81%
2014-08-28	0	2.490	2.490	2.500	2.470	2.540	1,780,000	4,448,400	2.4991	1.734	1.734	1.740	1.720	1.768	2,556,751	1.7399	-1.97%
2014-08-27	0	2.540	2.530	2.540	2.530	2.590	1,508,000	3,846,740	2.5509	1.768	1.761	1.768	1.761	1.803	2,166,056	1.7759	-1.17%
2014-08-26	0	2.570	2.560	2.580	2.560	2.610	1,098,000	2,835,260	2.5822	1.789	1.782	1.796	1.782	1.817	1,577,142	1.7977	-1.53%
2014-08-25	0	2.610	2.590	2.620	2.590	2.670	972,000	2,526,290	2.5991	1.817	1.803	1.824	1.803	1.859	1,396,158	1.8095	-0.38%
2014-08-22	0	2.620	2.620	2.630	2.560	2.700	2,596,000	6,868,540	2.6458	1.824	1.824	1.831	1.782	1.880	3,728,835	1.8420	2.34%
2014-08-21	0	2.560	2.560	2.580	2.500	2.600	2,878,000	7,331,800	2.5475	1.782	1.782	1.796	1.740	1.810	4,133,893	1.7736	-0.78%
2014-08-20	0	2.580	2.570	2.590	2.560	2.630	1,704,000	4,388,440	2.5754	1.796	1.789	1.803	1.782	1.831	2,447,586	1.7930	-1.90%
2014-08-19	0	2.630	2.620	2.630	2.610	2.670	756,000	1,987,160	2.6285	1.831	1.824	1.831	1.817	1.859	1,085,901	1.8300	0.00%
2014-08-18	0	2.630	2.620	2.640	2.600	2.650	942,000	2,476,140	2.6286	1.831	1.824	1.838	1.810	1.845	1,353,067	1.8300	0.00%
2014-08-15	0	2.630	2.630	2.640	2.620	2.660	1,368,000	3,613,960	2.6418	1.831	1.831	1.838	1.824	1.852	1,964,964	1.8392	0.00%
2014-08-14	0	2.630	2.610	2.630	2.600	2.690	9,508,000	25,206,830	2.6511	1.831	1.817	1.831	1.810	1.873	13,657,072	1.8457	-0.38%
2014-08-13	0	2.640	2.620	2.640	2.580	2.670	3,478,000	9,094,560	2.6149	1.838	1.824	1.838	1.796	1.859	4,995,719	1.8205	0.00%
2014-08-12	0	2.640	2.630	2.650	2.610	2.650	4,186,000	11,017,630	2.6320	1.838	1.831	1.845	1.817	1.845	6,012,674	1.8324	1.15%
2014-08-11	0	2.610	2.600	2.610	2.580	2.700	7,374,000	19,549,060	2.6511	1.817	1.810	1.817	1.796	1.880	10,591,844	1.8457	-1.51%
2014-08-08	0	2.650	2.650	2.660	2.630	2.720	7,468,000	19,814,520	2.6533	1.845	1.845	1.852	1.831	1.894	10,726,863	1.8472	-2.93%
2014-08-07	0	2.730	2.730	2.740	2.700	2.790	2,776,000	7,618,220	2.7443	1.901	1.901	1.908	1.880	1.942	3,987,382	1.9106	-1.80%
2014-08-06	0	2.780	2.750	2.780	2.720	2.800	2,904,000	8,003,440	2.7560	1.935	1.915	1.935	1.894	1.949	4,171,239	1.9187	-1.07%
2014-08-05	0	2.810	2.810	2.820	2.650	2.820	7,498,000	20,663,740	2.7559	1.956	1.956	1.963	1.845	1.963	10,769,955	1.9186	5.24%
2014-08-04	0	2.670	2.670	2.690	2.610	2.730	2,128,000	5,659,500	2.6595	1.859	1.859	1.873	1.817	1.901	3,056,610	1.8516	-1.11%
2014-08-01	0	2.700	2.700	2.720	2.650	2.730	1,862,000	5,015,600	2.6937	1.880	1.880	1.894	1.845	1.901	2,674,534	1.8753	-0.74%
2014-07-31	0	2.720	2.710	2.730	2.690	2.790	2,287,000	6,214,750	2.7174	1.894	1.887	1.901	1.873	1.942	3,284,994	1.8919	-0.37%
2014-07-30	0	2.730	2.730	2.760	2.720	2.870	3,596,000	9,995,100	2.7795	1.901	1.901	1.922	1.894	1.998	5,165,212	1.9351	-3.19%
2014-07-29	0	2.820	2.800	2.820	2.800	2.900	3,834,000	10,927,780	2.8502	1.963	1.949	1.963	1.949	2.019	5,507,069	1.9843	0.00%
2014-07-28	0	2.820	2.820	2.830	2.700	2.850	5,018,000	14,062,828	2.8025	1.963	1.963	1.970	1.880	1.984	7,207,740	1.9511	3.68%
2014-07-25	0	2.720	2.710	2.720	2.680	2.750	1,152,000	3,115,320	2.7043	1.894	1.887	1.894	1.866	1.915	1,654,706	1.8827	1.87%
2014-07-24	0	2.670	2.680	2.690	2.610	2.800	5,316,000	14,425,120	2.7135	1.859	1.866	1.873	1.817	1.949	7,635,780	1.8891	-2.20%
2014-07-23	0	2.730	2.730	2.740	2.690	2.770	2,279,000	6,216,210	2.7276	1.901	1.901	1.908	1.873	1.928	3,273,503	1.8989	0.00%
2014-07-22	0	2.730	2.720	2.740	2.710	2.810	5,064,000	13,971,920	2.7591	1.901	1.894	1.908	1.887	1.956	7,273,813	1.9209	-2.15%
2014-07-21	0	2.790	2.780	2.790	2.750	2.820	2,562,000	7,119,020	2.7787	1.942	1.935	1.942	1.915	1.963	3,679,998	1.9345	-0.71%
2014-07-18	0	2.810	2.800	2.810	2.780	2.850	2,474,000	6,935,460	2.8033	1.956	1.949	1.956	1.935	1.984	3,553,597	1.9517	-2.09%
2014-07-17	0	2.870	2.850	2.880	2.790	2.910	3,965,400	11,280,054	2.8446	1.998	1.984	2.005	1.942	2.026	5,695,809	1.9804	1.77%
2014-07-16	0	2.820	2.810	2.820	2.800	2.930	4,210,000	11,982,490	2.8462	1.963	1.956	1.963	1.949	2.040	6,047,147	1.9815	-2.42%
2014-07-15	0	2.890	2.890	2.900	2.830	3.010	9,378,000	27,617,400	2.9449	2.012	2.012	2.019	1.970	2.096	13,470,343	2.0502	2.12%
2014-07-14	0	2.830	2.820	2.840	2.820	2.900	1,438,000	4,113,418	2.8605	1.970	1.963	1.977	1.963	2.019	2,065,510	1.9915	-0.70%
2014-07-11	0	2.850	2.850	2.860	2.770	2.880	3,232,000	9,190,320	2.8435	1.984	1.984	1.991	1.928	2.005	4,642,370	1.9797	1.79%
2014-07-10	0	2.800	2.800	2.820	2.780	2.850	880,000	2,465,180	2.8013	1.949	1.949	1.963	1.935	1.984	1,264,012	1.9503	0.72%
2014-07-09	0	2.780	2.780	2.800	2.720	2.810	3,172,000	8,805,790	2.7761	1.935	1.935	1.949	1.894	1.956	4,556,188	1.9327	-1.07%
2014-07-08	0	2.810	2.800	2.820	2.780	2.830	1,874,000	5,261,500	2.8076	1.956	1.949	1.963	1.935	1.970	2,691,770	1.9547	-1.40%
2014-07-07	0	2.850	2.850	2.860	2.740	2.860	3,350,000	9,487,540	2.8321	1.984	1.984	1.991	1.908	1.991	4,811,863	1.9717	0.35%
2014-07-04	0	2.840	2.820	2.840	2.800	2.880	2,038,000	5,787,740	2.8399	1.977	1.963	1.977	1.949	2.005	2,927,336	1.9771	0.00%
2014-07-03	0	2.840	2.820	2.850	2.780	2.880	4,368,600	12,424,492	2.8440	1.977	1.963	1.984	1.935	2.005	6,274,956	1.9800	1.07%
2014-07-02	0	2.810	2.780	2.810	2.680	2.820	4,496,000	12,352,360	2.7474	1.956	1.935	1.956	1.866	1.963	6,457,951	1.9127	5.64%
2014-06-30	0	2.660	2.650	2.660	2.630	2.720	1,736,000	4,618,220	2.6603	1.852	1.845	1.852	1.831	1.894	2,493,550	1.8521	-0.75%
2014-06-27	0	2.680	2.680	2.700	2.670	2.770	2,216,000	5,994,400	2.7051	1.866	1.866	1.880	1.859	1.928	3,183,011	1.8832	-2.90%
2014-06-26	0	2.760	2.750	2.760	2.600	2.770	4,506,000	12,115,900	2.6888	1.922	1.915	1.922	1.810	1.928	6,472,315	1.8720	4.55%
2014-06-25	0	2.640	2.630	2.640	2.620	2.680	1,602,000	4,239,980	2.6467	1.838	1.831	1.838	1.824	1.866	2,301,076	1.8426	-2.22%
2014-06-24	0	2.700	2.680	2.700	2.680	2.740	1,894,000	5,114,200	2.7002	1.880	1.866	1.880	1.866	1.908	2,720,498	1.8799	0.37%
2014-06-23	0	2.690	2.670	2.700	2.660	2.810	5,136,000	13,949,940	2.7161	1.873	1.859	1.880	1.852	1.956	7,377,232	1.8909	-1.10%
2014-06-20	0	2.720	2.710	2.720	2.700	2.770	1,416,000	3,866,780	2.7308	1.894	1.887	1.894	1.880	1.928	2,033,910	1.9012	-0.37%
2014-06-19	0	2.730	2.730	2.740	2.700	2.840	3,166,000	8,792,620	2.7772	1.901	1.901	1.908	1.880	1.977	4,547,569	1.9335	-1.44%
2014-06-18	0	2.770	2.770	2.790	2.680	2.840	4,404,000	12,305,460	2.7942	1.928	1.928	1.942	1.866	1.977	6,325,804	1.9453	4.14%
2014-06-17	0	2.660	2.650	2.660	2.650	2.770	3,016,000	8,122,760	2.6932	1.852	1.845	1.852	1.845	1.928	4,332,113	1.8750	-3.97%
2014-06-16	0	2.770	2.770	2.780	2.760	2.920	5,452,000	15,430,860	2.8303	1.928	1.928	1.935	1.922	2.033	7,831,127	1.9705	-1.77%
2014-06-13	0	2.820	2.810	2.820	2.650	2.820	11,696,000	32,484,060	2.7774	1.963	1.956	1.963	1.845	1.963	16,799,865	1.9336	5.22%
2014-06-12	0	2.680	2.670	2.680	2.510	2.760	17,392,000	46,570,640	2.6777	1.866	1.859	1.866	1.747	1.922	24,981,468	1.8642	6.77%
2014-06-11	0	2.510	2.510	2.520	2.460	2.550	4,008,000	10,123,540	2.5258	1.747	1.747	1.754	1.713	1.775	5,756,999	1.7585	1.21%
2014-06-10	0	2.480	2.470	2.490	2.460	2.500	2,278,000	5,634,200	2.4733	1.727	1.720	1.734	1.713	1.740	3,272,067	1.7219	0.81%
2014-06-09	0	2.460	2.460	2.480	2.460	2.510	2,516,000	6,242,920	2.4813	1.713	1.713	1.727	1.713	1.747	3,613,924	1.7275	-0.81%
2014-06-06	0	2.480	2.480	2.490	2.470	2.550	1,620,000	4,049,220	2.4995	1.727	1.727	1.734	1.720	1.775	2,326,931	1.7402	-1.98%
2014-06-05	0	2.530	2.520	2.530	2.500	2.550	1,226,000	3,090,400	2.5207	1.761	1.754	1.761	1.740	1.775	1,760,998	1.7549	1.20%
2014-06-04	0	2.500	2.490	2.510	2.490	2.560	2,480,000	6,226,160	2.5105	1.740	1.734	1.747	1.734	1.782	3,562,215	1.7478	-1.57%
2014-06-03	0	2.540	2.540	2.550	2.520	2.630	3,490,000	9,002,120	2.5794	1.768	1.768	1.775	1.754	1.831	5,012,956	1.7958	-0.39%
2014-05-30	0	2.550	2.540	2.560	2.460	2.580	7,036,000	17,785,240	2.5277	1.775	1.768	1.782	1.713	1.796	10,106,348	1.7598	3.66%
2014-05-29	0	2.460	2.450	2.460	2.430	2.570	6,834,000	17,069,200	2.4977	1.713	1.706	1.713	1.692	1.789	9,816,200	1.7389	-4.65%
2014-05-28	0	2.580	2.570	2.580	2.470	2.620	8,432,000	21,631,000	2.5653	1.796	1.789	1.796	1.720	1.824	12,111,531	1.7860	4.45%
2014-05-27	0	2.470	2.460	2.480	2.450	2.540	4,012,000	10,012,080	2.4955	1.720	1.713	1.727	1.706	1.768	5,762,744	1.7374	-0.40%
2014-05-26	0	2.480	2.480	2.490	2.390	2.500	6,196,000	15,315,080	2.4718	1.727	1.727	1.734	1.664	1.740	8,899,792	1.7208	3.72%
2014-05-23	0	2.410	2.410	2.420	2.350	2.460	3,736,000	8,958,400	2.3979	1.665	1.665	1.672	1.623	1.699	5,408,721	1.6563	-0.41%
2014-05-22	0	2.420	2.410	2.430	2.400	2.530	5,796,000	14,305,520	2.4682	1.672	1.665	1.678	1.658	1.748	8,391,046	1.7049	-1.22%
2014-05-21	0	2.450	2.450	2.460	2.260	2.490	10,890,000	26,382,280	2.4226	1.692	1.692	1.699	1.561	1.720	15,765,786	1.6734	6.06%
2014-05-20	0	2.310	2.310	2.330	2.240	2.410	9,606,000	22,550,160	2.3475	1.596	1.596	1.609	1.547	1.665	13,906,900	1.6215	3.12%
2014-05-19	0	2.240	2.220	2.240	2.190	2.260	3,106,000	6,891,500	2.2188	1.547	1.533	1.547	1.513	1.561	4,496,651	1.5326	-1.75%
2014-05-16	0	2.280	2.270	2.280	2.250	2.340	2,478,000	5,667,654	2.2872	1.575	1.568	1.575	1.554	1.616	3,587,476	1.5798	-2.56%
2014-05-15	0	2.340	2.330	2.340	2.290	2.420	7,994,000	18,953,676	2.3710	1.616	1.609	1.616	1.582	1.672	11,573,158	1.6377	3.08%
2014-05-14	0	2.270	2.270	2.300	2.240	2.380	4,172,001	9,561,782	2.2919	1.568	1.568	1.589	1.547	1.644	6,039,933	1.5831	-3.40%
2014-05-13	0	2.350	2.330	2.350	2.290	2.400	5,840,000	13,676,080	2.3418	1.623	1.609	1.623	1.582	1.658	8,454,746	1.6176	3.52%
2014-05-12	0	2.270	2.270	2.280	2.150	2.320	6,898,000	15,624,112	2.2650	1.568	1.568	1.575	1.485	1.603	9,986,445	1.5645	6.07%
2014-05-09	0	2.140	2.140	2.150	2.040	2.220	7,152,000	15,300,980	2.1394	1.478	1.478	1.485	1.409	1.533	10,354,169	1.4778	1.90%
2014-05-08	0	2.100	2.090	2.100	2.030	2.360	7,366,000	15,964,860	2.1674	1.451	1.444	1.451	1.402	1.630	10,663,983	1.4971	-10.26%
2014-05-07	0	2.340	2.340	2.360	2.330	2.430	3,358,000	7,921,600	2.3590	1.616	1.616	1.630	1.609	1.678	4,861,479	1.6295	-5.65%
2014-05-05	0	2.480	2.480	2.490	2.340	2.500	2,942,000	7,145,040	2.4286	1.713	1.713	1.720	1.616	1.727	4,259,223	1.6775	2.48%
2014-05-02	0	2.420	2.410	2.420	2.350	2.480	2,714,000	6,572,660	2.4218	1.672	1.665	1.672	1.623	1.713	3,929,141	1.6728	2.98%
2014-04-30	0	2.350	2.350	2.370	2.350	2.470	2,842,000	6,797,940	2.3920	1.623	1.623	1.637	1.623	1.706	4,114,450	1.6522	-4.08%
2014-04-29	0	2.450	2.450	2.470	2.310	2.500	5,010,200	12,056,096	2.4063	1.692	1.692	1.706	1.596	1.727	7,253,420	1.6621	-1.61%
2014-04-28	0	2.490	2.480	2.490	2.440	2.640	5,534,000	13,954,470	2.5216	1.720	1.713	1.720	1.685	1.824	8,011,741	1.7418	-7.78%
2014-04-25	0	2.700	2.690	2.700	2.690	2.770	1,812,000	4,909,480	2.7094	1.865	1.858	1.865	1.858	1.913	2,623,288	1.8715	-1.46%
2014-04-24	0	2.740	2.740	2.750	2.690	2.850	4,074,000	11,211,400	2.7519	1.893	1.893	1.900	1.858	1.969	5,898,054	1.9009	-1.79%
2014-04-23	0	2.790	2.780	2.790	2.580	2.800	14,040,000	38,288,980	2.7271	1.927	1.920	1.927	1.782	1.934	20,326,137	1.8837	9.41%
2014-04-22	0	2.550	2.550	2.570	2.530	2.630	2,344,000	5,999,492	2.5595	1.761	1.761	1.775	1.748	1.817	3,393,480	1.7679	-1.54%
2014-04-17	0	2.590	2.590	2.600	2.530	2.640	2,498,771	6,489,775	2.5972	1.789	1.789	1.796	1.748	1.824	3,617,547	1.7940	2.37%
2014-04-16	0	2.530	2.530	2.540	2.520	2.610	3,420,000	8,772,874	2.5652	1.748	1.748	1.754	1.741	1.803	4,951,238	1.7719	-0.78%
2014-04-15	0	2.550	2.540	2.550	2.510	2.670	3,292,000	8,440,900	2.5641	1.761	1.754	1.761	1.734	1.844	4,765,929	1.7711	-2.67%
2014-04-14	0	2.620	2.610	2.630	2.510	2.680	7,928,000	20,596,140	2.5979	1.810	1.803	1.817	1.734	1.851	11,477,608	1.7945	-2.60%
2014-04-11	0	2.690	2.690	2.740	2.630	2.780	7,012,000	18,961,560	2.7042	1.858	1.858	1.893	1.817	1.920	10,151,487	1.8679	-6.92%
2014-04-10	0	2.890	2.880	2.890	2.730	2.910	6,852,000	19,390,540	2.8299	1.996	1.989	1.996	1.886	2.010	9,919,850	1.9547	5.09%
2014-04-09	0	2.750	2.740	2.770	2.690	2.830	4,352,000	12,047,560	2.7683	1.900	1.893	1.913	1.858	1.955	6,300,523	1.9122	1.10%
2014-04-08	0	2.720	2.710	2.720	2.650	2.830	8,680,000	23,890,860	2.7524	1.879	1.872	1.879	1.830	1.955	12,566,301	1.9012	-4.23%
2014-04-07	0	2.840	2.830	2.850	2.810	2.950	4,130,000	11,853,840	2.8702	1.962	1.955	1.969	1.941	2.038	5,979,127	1.9825	-5.65%
2014-04-04	0	3.010	3.000	3.010	2.900	3.090	4,366,000	13,008,270	2.9794	2.079	2.072	2.079	2.003	2.134	6,320,792	2.0580	0.00%
2014-04-03	0	3.010	3.010	3.020	2.960	3.150	4,878,000	14,791,880	3.0324	2.079	2.079	2.086	2.045	2.176	7,062,030	2.0946	-2.59%
2014-04-02	0	3.090	3.090	3.100	3.050	3.240	6,264,000	19,564,680	3.1234	2.134	2.134	2.141	2.107	2.238	9,068,584	2.1574	-2.22%
2014-04-01	0	3.160	3.140	3.160	2.910	3.200	15,666,000	48,657,240	3.1059	2.183	2.169	2.183	2.010	2.210	22,680,147	2.1454	7.12%
2014-03-31	0	2.950	2.930	2.950	2.820	3.010	11,132,000	32,575,340	2.9263	2.038	2.024	2.038	1.948	2.079	16,116,136	2.0213	4.24%
2014-03-28	0	2.830	2.810	2.830	2.800	2.960	9,284,000	26,907,160	2.8982	1.955	1.941	1.955	1.934	2.045	13,440,730	2.0019	-1.05%
2014-03-27	0	2.860	2.850	2.870	2.800	3.300	22,566,003	66,335,648	2.9396	1.976	1.969	1.982	1.934	2.279	32,669,492	2.0305	-13.86%
2014-03-26	0	3.320	3.320	3.330	3.180	3.500	11,066,000	36,218,950	3.2730	2.293	2.293	2.300	2.197	2.418	16,020,586	2.2608	-2.06%
2014-03-25	0	3.390	3.380	3.390	3.380	3.590	7,170,000	24,747,020	3.4515	2.342	2.335	2.342	2.335	2.480	10,380,228	2.3841	-6.35%
2014-03-24	0	3.620	3.600	3.620	3.540	3.770	14,668,000	53,814,880	3.6689	2.500	2.487	2.500	2.445	2.604	21,235,312	2.5342	0.84%
2014-03-21	0	3.590	3.580	3.590	3.400	3.620	12,220,003	43,342,194	3.5468	2.480	2.473	2.480	2.349	2.500	17,691,272	2.4499	1.13%
2014-03-20	0	3.550	3.530	3.540	3.520	3.690	22,035,700	77,740,204	3.5279	2.452	2.438	2.445	2.431	2.549	31,901,756	2.4369	1.14%
2014-03-19	0	3.510	3.500	3.530	3.480	3.890	42,664,000	158,768,634	3.7214	2.424	2.418	2.438	2.404	2.687	61,765,976	2.5705	-1.13%
2014-03-18	0	3.550	3.540	3.570	3.280	3.610	16,528,000	57,016,530	3.4497	2.452	2.445	2.466	2.266	2.494	23,928,090	2.3828	10.94%
2014-03-17	0	3.200	3.200	3.210	3.060	3.330	6,190,000	19,949,920	3.2229	2.210	2.210	2.217	2.114	2.300	8,961,452	2.2262	0.95%
2014-03-14	0	3.170	3.160	3.180	3.000	3.340	12,032,000	38,077,280	3.1647	2.190	2.183	2.197	2.072	2.307	17,419,094	2.1860	-5.37%
2014-03-13	0	3.350	3.340	3.350	3.340	3.540	7,506,000	25,786,680	3.4355	2.314	2.307	2.314	2.307	2.445	10,866,665	2.3730	-0.30%
2014-03-12	0	3.360	3.350	3.370	3.310	3.610	15,248,000	52,528,230	3.4449	2.321	2.314	2.328	2.286	2.494	22,074,995	2.3795	-6.67%
2014-03-11	0	3.600	3.600	3.610	3.340	3.720	19,356,000	68,755,050	3.5521	2.487	2.487	2.494	2.307	2.570	28,022,272	2.4536	2.56%
2014-03-10	0	3.510	3.500	3.510	3.400	3.730	21,498,800	75,779,592	3.5248	2.424	2.418	2.424	2.349	2.576	31,124,469	2.4347	-5.90%
2014-03-07	0	3.730	3.730	3.750	3.660	4.000	20,668,000	78,893,800	3.8172	2.576	2.576	2.590	2.528	2.763	29,921,695	2.6367	-1.32%
2014-03-06	0	3.780	3.770	3.780	3.350	3.960	23,006,000	84,659,130	3.6799	2.611	2.604	2.611	2.314	2.735	33,306,489	2.5418	8.31%
2014-03-05	0	3.490	3.480	3.490	3.310	3.540	30,908,000	105,732,600	3.4209	2.411	2.404	2.411	2.286	2.445	44,746,456	2.3629	6.40%
2014-03-04	0	3.280	3.270	3.280	2.920	3.300	24,944,000	79,332,680	3.1804	2.266	2.259	2.266	2.017	2.279	36,112,191	2.1968	10.07%
2014-03-03	0	2.980	2.980	2.990	2.940	3.060	5,712,000	17,063,580	2.9873	2.058	2.058	2.065	2.031	2.114	8,269,437	2.0635	-1.00%
2014-02-28	0	3.010	2.980	3.010	2.900	3.030	11,186,000	33,072,780	2.9566	2.079	2.058	2.079	2.003	2.093	16,194,314	2.0422	1.01%
2014-02-27	0	2.980	2.960	3.000	2.930	3.050	11,038,000	32,974,840	2.9874	2.058	2.045	2.072	2.024	2.107	15,980,050	2.0635	1.02%
2014-02-26	0	2.950	2.950	2.960	2.870	3.070	11,112,000	33,095,140	2.9783	2.038	2.038	2.045	1.982	2.121	16,087,182	2.0572	1.37%
2014-02-25	0	2.910	2.910	2.920	2.870	3.300	23,334,000	70,402,360	3.0172	2.010	2.010	2.017	1.982	2.279	33,781,345	2.0841	-9.06%
2014-02-24	0	3.200	3.200	3.210	2.860	3.250	40,543,700	126,805,364	3.1276	2.210	2.210	2.217	1.976	2.245	58,696,353	2.1604	12.28%
2014-02-21	0	2.850	2.840	2.850	2.810	3.010	7,382,000	21,373,540	2.8954	1.969	1.962	1.969	1.941	2.079	10,687,147	1.9999	-2.73%
2014-02-20	0	2.930	2.930	2.940	2.820	3.040	20,540,531	60,222,026	2.9319	2.024	2.024	2.031	1.948	2.100	29,737,154	2.0251	0.34%
2014-02-19	0	2.920	2.920	2.930	2.640	2.980	51,724,000	147,979,920	2.8610	2.017	2.017	2.024	1.824	2.058	74,882,415	1.9762	10.61%
2014-02-18	0	2.640	2.630	2.640	2.430	2.710	24,012,000	62,429,260	2.5999	1.824	1.817	1.824	1.678	1.872	34,762,906	1.7959	5.60%
2014-02-17	0	2.500	2.490	2.500	2.400	2.570	13,906,000	34,893,360	2.5092	1.727	1.720	1.727	1.658	1.775	20,132,141	1.7332	3.31%
2014-02-14	0	2.420	2.410	2.420	2.400	2.520	3,588,000	8,688,580	2.4216	1.672	1.665	1.672	1.658	1.741	5,194,457	1.6727	-2.02%
2014-02-13	0	2.470	2.450	2.480	2.440	2.570	6,572,000	16,376,540	2.4919	1.706	1.692	1.713	1.685	1.775	9,514,485	1.7212	-1.20%
2014-02-12	0	2.500	2.480	2.500	2.430	2.550	5,952,000	14,787,280	2.4844	1.727	1.713	1.727	1.678	1.761	8,616,892	1.7161	1.21%
2014-02-11	0	2.470	2.460	2.470	2.460	2.540	3,404,000	8,502,140	2.4977	1.706	1.699	1.706	1.699	1.754	4,928,075	1.7252	-1.59%
2014-02-10	0	2.510	2.500	2.510	2.500	2.620	6,070,000	15,499,840	2.5535	1.734	1.727	1.734	1.727	1.810	8,787,724	1.7638	-1.57%
2014-02-07	0	2.550	2.510	2.550	2.420	2.550	5,576,000	13,923,940	2.4971	1.761	1.734	1.761	1.672	1.761	8,072,546	1.7249	6.69%
2014-02-06	0	2.390	2.380	2.410	2.320	2.590	5,314,000	12,849,400	2.4180	1.651	1.644	1.665	1.603	1.789	7,693,240	1.6702	-3.63%
2014-02-05	0	2.480	2.470	2.480	2.410	2.700	9,567,200	24,637,428	2.5752	1.713	1.706	1.713	1.665	1.865	13,850,728	1.7788	-2.36%
2014-02-04	0	2.540	2.540	2.550	2.420	2.580	2,910,000	7,360,840	2.5295	1.754	1.754	1.761	1.672	1.782	4,212,896	1.7472	-1.55%
2014-01-30	0	2.580	2.550	2.570	2.380	2.580	3,654,000	9,069,900	2.4822	1.782	1.761	1.775	1.644	1.782	5,290,007	1.7145	3.20%
2014-01-29	0	2.500	2.490	2.510	2.470	2.600	3,372,000	8,529,360	2.5295	1.727	1.720	1.734	1.706	1.796	4,881,747	1.7472	0.40%
2014-01-28	0	2.490	2.480	2.490	2.420	2.650	6,742,000	16,896,700	2.5062	1.720	1.713	1.720	1.672	1.830	9,760,599	1.7311	-3.86%
2014-01-27	0	2.590	2.590	2.600	2.330	2.680	13,846,000	34,787,760	2.5125	1.789	1.789	1.796	1.609	1.851	20,045,277	1.7355	1.17%
2014-01-24	0	2.560	2.560	2.570	2.500	3.100	46,049,000	129,511,540	2.8125	1.768	1.768	1.775	1.727	2.141	66,666,544	1.9427	-8.57%
2014-01-23	0	2.800	2.780	2.800	2.680	2.920	31,778,240	89,674,816	2.8219	1.934	1.920	1.934	1.851	2.017	46,006,329	1.9492	-2.10%
2014-01-22	0	2.860	2.860	2.870	2.420	3.000	99,623,000	275,912,590	2.7696	1.976	1.976	1.982	1.672	2.072	144,227,260	1.9130	18.18%
2014-01-21	0	2.420	2.410	2.430	2.230	2.460	13,636,000	32,280,820	2.3673	1.672	1.665	1.678	1.540	1.699	19,741,254	1.6352	4.31%
2014-01-20	0	2.320	2.320	2.330	2.190	2.370	10,380,000	24,039,300	2.3159	1.603	1.603	1.609	1.513	1.637	15,027,443	1.5997	5.94%
2014-01-17	0	2.190	2.180	2.190	2.170	2.260	4,410,000	9,719,320	2.2039	1.513	1.506	1.513	1.499	1.561	6,384,492	1.5223	-2.23%
2014-01-16	0	2.240	2.230	2.250	2.220	2.340	6,132,000	13,902,660	2.2672	1.547	1.540	1.554	1.533	1.616	8,877,484	1.5661	-4.27%
2014-01-15	0	2.340	2.330	2.340	2.260	2.420	16,734,000	39,242,680	2.3451	1.616	1.609	1.616	1.561	1.672	24,226,323	1.6198	6.85%
2014-01-14	0	2.190	2.180	2.190	2.160	2.320	6,048,000	13,469,220	2.2271	1.513	1.506	1.513	1.492	1.603	8,755,874	1.5383	-4.37%
2014-01-13	0	2.290	2.290	2.300	2.210	2.370	13,212,000	30,335,860	2.2961	1.582	1.582	1.589	1.527	1.637	19,127,416	1.5860	1.33%
2014-01-10	0	2.260	2.260	2.270	2.090	2.370	34,398,000	79,158,100	2.3012	1.561	1.561	1.568	1.444	1.637	49,799,035	1.5896	8.65%
2014-01-09	0	2.080	2.080	2.090	2.050	2.130	7,994,000	16,677,880	2.0863	1.437	1.437	1.444	1.416	1.471	11,573,158	1.4411	-2.35%
2014-01-08	0	2.130	2.130	2.140	2.050	2.180	7,150,000	15,256,360	2.1338	1.471	1.471	1.478	1.416	1.506	10,351,273	1.4739	3.90%
2014-01-07	0	2.050	2.050	2.060	2.020	2.150	9,442,000	19,481,500	2.0633	1.416	1.416	1.423	1.395	1.485	13,669,472	1.4252	-4.65%
2014-01-06	0	2.150	2.150	2.160	2.120	2.270	15,150,000	33,157,260	2.1886	1.485	1.485	1.492	1.464	1.568	21,933,118	1.5117	-1.83%
2014-01-03	0	2.190	2.190	2.200	2.030	2.230	36,711,000	78,990,100	2.1517	1.513	1.513	1.520	1.402	1.540	53,147,636	1.4862	4.29%
2014-01-02	0	2.100	2.090	2.100	1.960	2.100	14,374,000	29,109,800	2.0252	1.451	1.444	1.451	1.354	1.451	20,809,679	1.3989	2.44%
2013-12-31	0	2.050	2.050	2.060	1.920	2.110	24,258,000	49,805,320	2.0532	1.416	1.416	1.423	1.326	1.457	35,119,048	1.4182	5.13%
2013-12-30	0	1.950	1.950	1.960	1.760	1.970	62,974,000	118,129,380	1.8758	1.347	1.347	1.354	1.216	1.361	91,169,383	1.2957	17.47%
2013-12-27	0	1.660	1.650	1.660	1.560	1.670	4,208,000	6,834,760	1.6242	1.147	1.140	1.147	1.078	1.154	6,092,050	1.1219	6.41%
2013-12-24	0	1.560	1.560	1.570	1.510	1.570	1,842,000	2,861,100	1.5533	1.078	1.078	1.084	1.043	1.084	2,666,720	1.0729	1.96%
2013-12-23	0	1.530	1.520	1.530	1.510	1.610	3,966,000	6,120,320	1.5432	1.057	1.050	1.057	1.043	1.112	5,741,699	1.0659	-1.29%
2013-12-20	0	1.550	1.550	1.560	1.450	1.590	6,608,000	10,139,040	1.5344	1.071	1.071	1.078	1.002	1.098	9,566,603	1.0598	4.03%
2013-12-19	0	1.490	1.490	1.500	1.490	1.600	4,782,000	7,338,980	1.5347	1.029	1.029	1.036	1.029	1.105	6,923,047	1.0601	-4.49%
2013-12-18	0	1.560	1.550	1.560	1.380	1.600	23,568,000	35,046,000	1.4870	1.078	1.071	1.078	0.953	1.105	34,120,113	1.0271	8.33%
2013-12-17	0	1.440	1.440	1.460	1.440	1.520	3,814,000	5,556,840	1.4570	0.995	0.995	1.008	0.995	1.050	5,521,644	1.0064	-3.36%
2013-12-16	0	1.490	1.480	1.490	1.470	1.570	6,348,000	9,539,600	1.5028	1.029	1.022	1.029	1.015	1.084	9,190,193	1.0380	-5.70%
2013-12-13	0	1.580	1.580	1.590	1.550	1.600	2,102,000	3,316,400	1.5777	1.091	1.091	1.098	1.071	1.105	3,043,130	1.0898	-1.25%
2013-12-12	0	1.600	1.600	1.620	1.520	1.630	3,854,000	6,109,000	1.5851	1.105	1.105	1.119	1.050	1.126	5,579,554	1.0949	0.63%
2013-12-11	0	1.590	1.580	1.590	1.580	1.670	4,282,000	6,858,600	1.6017	1.098	1.091	1.098	1.091	1.154	6,199,182	1.1064	-3.64%
2013-12-10	0	1.650	1.650	1.680	1.650	1.700	3,512,000	5,878,440	1.6738	1.140	1.140	1.160	1.140	1.174	5,084,430	1.1562	-2.94%
2013-12-09	0	1.700	1.700	1.710	1.670	1.800	9,502,000	16,199,160	1.7048	1.174	1.174	1.181	1.154	1.243	13,756,336	1.1776	-3.41%
2013-12-06	0	1.760	1.760	1.770	1.750	1.790	3,944,000	6,984,140	1.7708	1.216	1.216	1.223	1.209	1.236	5,709,849	1.2232	-1.68%
2013-12-05	0	1.790	1.780	1.790	1.780	1.830	2,766,000	4,961,100	1.7936	1.236	1.230	1.236	1.230	1.264	4,004,423	1.2389	-0.56%
2013-12-04	0	1.800	1.800	1.810	1.790	1.860	5,032,000	9,108,620	1.8101	1.243	1.243	1.250	1.236	1.285	7,284,980	1.2503	-1.64%
2013-12-03	0	1.830	1.830	1.840	1.770	1.860	7,404,000	13,475,380	1.8200	1.264	1.264	1.271	1.223	1.285	10,718,997	1.2571	0.55%
2013-12-02	0	1.820	1.810	1.830	1.800	1.850	3,116,000	5,675,200	1.8213	1.257	1.250	1.264	1.243	1.278	4,511,128	1.2580	-0.55%
2013-11-29	0	1.830	1.820	1.840	1.800	1.890	3,582,000	6,556,680	1.8305	1.264	1.257	1.271	1.243	1.305	5,185,771	1.2644	-1.08%
2013-11-28	0	1.850	1.850	1.870	1.850	1.910	1,821,200	3,413,332	1.8742	1.278	1.278	1.292	1.278	1.319	2,636,607	1.2946	-1.07%
2013-11-27	0	1.870	1.860	1.870	1.840	1.880	1,526,000	2,845,720	1.8648	1.292	1.285	1.292	1.271	1.299	2,209,237	1.2881	-1.06%
2013-11-26	0	1.890	1.880	1.910	1.830	1.940	3,590,000	6,763,200	1.8839	1.305	1.299	1.319	1.264	1.340	5,197,353	1.3013	-2.07%
2013-11-25	0	1.930	1.920	1.930	1.810	1.930	8,740,200	16,600,798	1.8994	1.333	1.326	1.333	1.250	1.333	12,653,454	1.3120	6.04%
2013-11-22	0	1.820	1.820	1.830	1.820	1.880	1,790,000	3,297,140	1.8420	1.257	1.257	1.264	1.257	1.299	2,591,438	1.2723	-1.09%
2013-11-21	0	1.840	1.820	1.840	1.810	1.860	1,888,000	3,453,580	1.8292	1.271	1.257	1.271	1.250	1.285	2,733,315	1.2635	-1.08%
2013-11-20	0	1.860	1.850	1.860	1.790	1.900	6,792,000	12,634,800	1.8602	1.285	1.278	1.285	1.236	1.312	9,832,986	1.2849	5.08%
2013-11-19	0	1.770	1.770	1.780	1.760	1.810	3,728,000	6,604,760	1.7717	1.223	1.223	1.230	1.216	1.250	5,397,139	1.2238	-2.75%
2013-11-18	0	1.820	1.810	1.820	1.800	1.840	4,194,000	7,617,760	1.8163	1.257	1.250	1.257	1.243	1.271	6,071,782	1.2546	1.11%
2013-11-15	0	1.800	1.800	1.820	1.800	1.830	2,636,000	4,768,120	1.8088	1.243	1.243	1.257	1.243	1.264	3,816,218	1.2494	-0.55%
2013-11-14	0	1.810	1.800	1.810	1.770	1.810	2,842,000	5,105,500	1.7964	1.250	1.243	1.250	1.223	1.250	4,114,450	1.2409	3.43%
2013-11-13	0	1.750	1.750	1.760	1.750	1.810	3,532,000	6,298,800	1.7834	1.209	1.209	1.216	1.209	1.250	5,113,384	1.2318	-3.85%
2013-11-12	0	1.820	1.820	1.830	1.820	1.890	4,358,000	7,993,760	1.8343	1.257	1.257	1.264	1.257	1.305	6,309,210	1.2670	-3.70%
2013-11-11	0	1.890	1.880	1.900	1.830	1.900	3,680,000	6,877,720	1.8689	1.305	1.299	1.312	1.264	1.312	5,327,648	1.2909	3.85%
2013-11-08	0	1.820	1.820	1.830	1.810	1.880	5,616,000	10,292,100	1.8326	1.257	1.257	1.264	1.250	1.299	8,130,455	1.2659	-2.15%
2013-11-07	0	1.860	1.850	1.860	1.840	1.910	4,318,000	8,104,660	1.8769	1.285	1.278	1.285	1.271	1.319	6,251,300	1.2965	1.09%
2013-11-06	0	1.840	1.840	1.850	1.830	1.890	2,704,000	4,996,980	1.8480	1.271	1.271	1.278	1.264	1.305	3,914,663	1.2765	-2.13%
2013-11-05	0	1.880	1.860	1.890	1.790	1.920	8,106,020	15,021,695	1.8532	1.299	1.285	1.305	1.236	1.326	11,735,333	1.2800	2.73%
2013-11-04	0	1.830	1.830	1.840	1.830	1.880	4,534,000	8,412,600	1.8554	1.264	1.264	1.271	1.264	1.299	6,564,010	1.2816	-2.66%
2013-11-01	0	1.880	1.870	1.880	1.850	1.890	2,330,000	4,379,300	1.8795	1.299	1.292	1.299	1.278	1.305	3,373,212	1.2983	1.08%
2013-10-31	0	1.860	1.860	1.870	1.830	1.900	2,606,000	4,865,960	1.8672	1.285	1.285	1.292	1.264	1.312	3,772,786	1.2898	-1.59%
2013-10-30	0	1.890	1.880	1.900	1.850	1.910	3,466,000	6,507,620	1.8776	1.305	1.299	1.312	1.278	1.319	5,017,834	1.2969	2.16%
2013-10-29	0	1.850	1.840	1.860	1.820	1.920	6,250,000	11,556,000	1.8490	1.278	1.271	1.285	1.257	1.326	9,048,316	1.2771	-3.65%
2013-10-28	0	1.920	1.910	1.920	1.900	1.970	5,450,000	10,460,940	1.9194	1.326	1.319	1.326	1.312	1.361	7,890,131	1.3258	-1.54%
2013-10-25	0	1.950	1.940	1.960	1.900	2.020	7,674,000	14,888,840	1.9402	1.347	1.340	1.354	1.312	1.395	11,109,884	1.3401	-2.50%
2013-10-24	0	2.000	1.990	2.010	1.970	2.030	6,400,000	12,777,800	1.9965	1.381	1.375	1.388	1.361	1.402	9,265,475	1.3791	1.01%
2013-10-23	0	1.980	1.980	1.990	1.980	2.150	9,556,000	19,559,280	2.0468	1.368	1.368	1.375	1.368	1.485	13,834,513	1.4138	-5.71%
2013-10-22	0	2.100	2.090	2.100	2.060	2.170	17,716,000	37,625,080	2.1238	1.451	1.444	1.451	1.423	1.499	25,647,994	1.4670	0.00%
2013-10-21	0	2.100	2.090	2.100	2.000	2.120	31,568,020	65,778,001	2.0837	1.451	1.444	1.451	1.381	1.464	45,701,987	1.4393	5.53%
2013-10-18	0	1.990	1.980	1.990	1.980	2.050	9,754,000	19,515,540	2.0008	1.375	1.368	1.375	1.368	1.416	14,121,164	1.3820	-1.00%
2013-10-17	0	2.010	2.010	2.020	1.980	2.080	12,390,000	25,254,960	2.0383	1.388	1.388	1.395	1.368	1.437	17,937,381	1.4080	0.50%
2013-10-16	0	2.000	1.980	2.000	1.940	2.040	8,404,000	16,790,260	1.9979	1.381	1.368	1.381	1.340	1.409	12,166,727	1.3800	1.52%
2013-10-15	0	1.970	1.970	1.980	1.950	2.050	8,894,000	17,625,760	1.9818	1.361	1.361	1.368	1.347	1.416	12,876,115	1.3689	-3.43%
2013-10-11	0	2.040	2.030	2.040	2.000	2.100	11,668,000	23,895,700	2.0480	1.409	1.402	1.409	1.381	1.451	16,892,120	1.4146	0.00%
2013-10-10	0	2.040	2.030	2.040	1.950	2.080	13,172,000	26,688,700	2.0262	1.409	1.402	1.409	1.347	1.437	19,069,507	1.3995	4.08%
2013-10-09	0	1.960	1.950	1.970	1.940	1.990	9,602,000	18,830,640	1.9611	1.354	1.347	1.361	1.340	1.375	13,901,109	1.3546	-2.49%
2013-10-08	0	2.010	2.000	2.010	1.980	2.160	21,750,000	44,633,020	2.0521	1.388	1.381	1.388	1.368	1.492	31,488,139	1.4175	-3.37%
2013-10-07	0	2.080	2.080	2.090	1.970	2.130	33,610,000	69,953,920	2.0813	1.437	1.437	1.444	1.361	1.471	48,658,224	1.4377	6.12%
2013-10-04	0	1.960	1.950	1.970	1.770	1.970	24,528,000	46,855,760	1.9103	1.354	1.347	1.361	1.223	1.361	35,509,935	1.3195	8.89%
2013-10-03	0	1.800	1.800	1.820	1.760	1.830	6,928,000	12,457,420	1.7981	1.243	1.243	1.257	1.216	1.264	10,029,877	1.2420	0.56%
2013-10-02	0	1.790	1.790	1.800	1.690	1.870	15,892,000	28,710,500	1.8066	1.236	1.236	1.243	1.167	1.292	23,007,334	1.2479	4.07%
2013-09-30	0	1.720	1.710	1.720	1.720	1.790	5,538,000	9,627,020	1.7384	1.188	1.181	1.188	1.188	1.236	8,017,532	1.2007	-3.91%
2013-09-27	0	1.790	1.780	1.790	1.740	1.870	10,307,000	18,496,760	1.7946	1.236	1.230	1.236	1.202	1.292	14,921,759	1.2396	-4.28%
2013-09-26	0	1.870	1.870	1.880	1.820	1.950	14,067,000	26,435,400	1.8792	1.292	1.292	1.299	1.257	1.347	20,365,226	1.2981	-3.11%
2013-09-25	0	1.930	1.920	1.930	1.890	1.990	6,782,000	13,001,440	1.9171	1.333	1.326	1.333	1.305	1.375	9,818,509	1.3242	-1.03%
2013-09-24	0	1.950	1.950	1.960	1.930	2.000	4,962,000	9,685,700	1.9520	1.347	1.347	1.354	1.333	1.381	7,183,639	1.3483	-1.02%
2013-09-23	0	1.970	1.960	1.970	1.920	1.970	3,742,000	7,272,640	1.9435	1.361	1.354	1.361	1.326	1.361	5,417,408	1.3425	-1.01%
2013-09-19	0	1.990	1.980	1.990	1.910	2.030	19,370,000	38,327,460	1.9787	1.375	1.368	1.375	1.319	1.402	28,042,541	1.3668	5.29%
2013-09-18	0	1.890	1.880	1.890	1.860	1.950	10,306,000	19,516,900	1.8937	1.305	1.299	1.305	1.285	1.347	14,920,311	1.3081	-2.58%
2013-09-17	0	1.940	1.930	1.950	1.930	1.990	3,892,000	7,576,300	1.9466	1.340	1.333	1.347	1.333	1.375	5,634,567	1.3446	-1.52%
2013-09-16	0	1.970	1.960	1.980	1.900	2.070	12,202,000	23,890,860	1.9579	1.361	1.354	1.368	1.312	1.430	17,665,208	1.3524	-0.51%
2013-09-13	0	1.980	1.990	2.010	1.950	2.100	10,476,000	20,894,900	1.9945	1.368	1.375	1.388	1.347	1.451	15,166,425	1.3777	-4.81%
2013-09-12	0	2.080	2.070	2.080	2.060	2.180	18,876,000	40,220,963	2.1308	1.437	1.430	1.437	1.423	1.506	27,327,362	1.4718	-1.89%
2013-09-11	0	2.120	2.120	2.130	2.070	2.220	32,526,000	70,561,500	2.1694	1.464	1.464	1.471	1.430	1.533	47,088,884	1.4985	0.47%
2013-09-10	0	2.110	2.100	2.110	1.910	2.120	35,346,000	71,328,260	2.0180	1.457	1.451	1.457	1.319	1.464	51,171,484	1.3939	11.64%
2013-09-09	0	1.890	1.890	1.900	1.890	1.990	23,094,000	44,786,300	1.9393	1.305	1.305	1.312	1.305	1.375	33,433,889	1.3395	0.53%
2013-09-06	0	1.880	1.870	1.880	1.860	2.030	35,867,000	68,953,680	1.9225	1.299	1.292	1.299	1.285	1.402	51,925,751	1.3279	-6.93%
2013-09-05	0	2.020	2.020	2.030	2.010	2.130	16,830,000	34,491,600	2.0494	1.395	1.395	1.402	1.388	1.471	24,365,305	1.4156	-3.35%
2013-09-04	0	2.090	2.090	2.100	2.060	2.220	21,975,000	46,790,870	2.1293	1.444	1.444	1.451	1.423	1.533	31,813,879	1.4708	-4.57%
2013-09-03	0	2.190	2.180	2.190	2.150	2.320	32,364,000	72,483,420	2.2396	1.513	1.506	1.513	1.485	1.603	46,854,351	1.5470	1.39%
2013-09-02	0	2.160	2.150	2.160	2.140	2.300	15,657,000	34,393,410	2.1967	1.492	1.485	1.492	1.478	1.589	22,667,117	1.5173	-4.00%
2013-08-30	0	2.250	2.240	2.250	2.230	2.370	7,660,000	17,482,920	2.2824	1.554	1.547	1.554	1.540	1.637	11,089,616	1.5765	-4.26%
2013-08-29	0	2.350	2.350	2.360	2.270	2.430	21,282,000	50,184,580	2.3581	1.623	1.623	1.630	1.568	1.678	30,810,601	1.6288	-0.42%
2013-08-28	0	2.360	2.350	2.360	2.300	2.450	23,714,000	56,608,240	2.3871	1.630	1.623	1.630	1.589	1.692	34,331,482	1.6489	-1.26%
2013-08-27	0	2.390	2.390	2.400	2.100	2.440	46,914,000	108,616,400	2.3152	1.651	1.651	1.658	1.451	1.685	67,918,831	1.5992	11.16%
2013-08-26	0	2.150	2.140	2.150	2.030	2.300	29,952,000	64,262,360	2.1455	1.485	1.478	1.485	1.402	1.589	43,362,425	1.4820	-3.59%
2013-08-23	0	2.230	2.220	2.230	2.140	2.430	33,708,000	76,264,340	2.2625	1.540	1.533	1.540	1.478	1.678	48,800,101	1.5628	-7.85%
2013-08-22	0	2.420	2.420	2.430	2.330	2.530	23,434,000	56,985,080	2.4317	1.672	1.672	1.678	1.609	1.748	33,926,118	1.6797	-1.63%
2013-08-21	0	2.460	2.460	2.470	2.340	2.540	44,483,000	109,153,000	2.4538	1.699	1.699	1.706	1.616	1.754	64,399,398	1.6949	6.03%
2013-08-20	0	2.320	2.310	2.320	2.280	2.720	67,462,000	166,012,550	2.4608	1.603	1.596	1.603	1.575	1.879	97,666,798	1.6998	-4.13%
2013-08-19	0	2.420	2.410	2.420	2.140	2.440	28,866,000	66,520,020	2.3044	1.672	1.665	1.672	1.478	1.685	41,790,190	1.5918	13.08%
2013-08-16	0	2.140	2.130	2.140	2.040	2.240	31,300,000	67,930,240	2.1703	1.478	1.471	1.478	1.409	1.547	45,313,966	1.4991	1.42%
2013-08-15	0	2.110	2.110	2.120	1.870	2.140	29,832,000	60,467,180	2.0269	1.457	1.457	1.464	1.292	1.478	43,188,698	1.4001	10.47%
2013-08-13	0	1.910	1.910	1.920	1.880	2.030	15,956,000	30,979,260	1.9415	1.319	1.319	1.326	1.299	1.402	23,099,989	1.3411	-3.05%
2013-08-12	0	1.970	1.970	1.980	1.850	2.100	42,385,000	84,695,170	1.9982	1.361	1.361	1.368	1.278	1.451	61,362,059	1.3803	3.14%
2013-08-09	0	1.910	1.910	1.920	1.730	1.980	32,228,000	60,879,680	1.8890	1.319	1.319	1.326	1.195	1.368	46,657,460	1.3048	7.91%
2013-08-08	0	1.770	1.760	1.770	1.710	1.910	28,306,000	50,591,900	1.7873	1.223	1.216	1.223	1.181	1.319	40,979,461	1.2346	-4.84%
2013-08-07	0	1.860	1.860	1.870	1.610	1.880	60,934,000	106,670,900	1.7506	1.285	1.285	1.292	1.112	1.299	88,216,013	1.2092	13.41%
2013-08-06	0	1.640	1.630	1.640	1.410	1.660	18,142,000	28,393,620	1.5651	1.133	1.126	1.133	0.974	1.147	26,264,728	1.0811	11.56%
2013-08-05	0	1.470	1.460	1.470	1.370	1.490	7,294,000	10,540,040	1.4450	1.015	1.008	1.015	0.946	1.029	10,559,747	0.9981	7.30%
2013-08-02	0	1.370	1.360	1.380	1.300	1.410	1,682,000	2,315,040	1.3764	0.946	0.939	0.953	0.898	0.974	2,435,083	0.9507	-2.14%
2013-08-01	0	1.400	1.370	1.390	1.370	1.420	2,526,000	3,521,780	1.3942	0.967	0.946	0.960	0.946	0.981	3,656,967	0.9630	2.94%
2013-07-31	0	1.360	1.360	1.370	1.280	1.390	3,222,000	4,384,540	1.3608	0.939	0.939	0.946	0.884	0.960	4,664,588	0.9400	1.49%
2013-07-30	0	1.340	1.340	1.350	1.340	1.400	2,322,000	3,170,320	1.3653	0.926	0.926	0.932	0.926	0.967	3,361,630	0.9431	-6.29%
2013-07-29	0	1.430	1.410	1.430	1.360	1.440	2,564,000	3,579,500	1.3961	0.988	0.974	0.988	0.939	0.995	3,711,981	0.9643	0.00%
2013-07-26	0	1.430	1.430	1.440	1.410	1.470	2,932,000	4,205,740	1.4344	0.988	0.988	0.995	0.974	1.015	4,244,746	0.9908	-0.69%
2013-07-25	0	1.440	1.430	1.440	1.410	1.510	6,992,000	10,115,260	1.4467	0.995	0.988	0.995	0.974	1.043	10,122,532	0.9993	-3.36%
2013-07-24	0	1.490	1.480	1.490	1.440	1.510	4,480,000	6,621,120	1.4779	1.029	1.022	1.029	0.995	1.043	6,485,833	1.0209	-1.32%
2013-07-23	0	1.510	1.500	1.510	1.390	1.510	10,792,000	15,844,160	1.4681	1.043	1.036	1.043	0.960	1.043	15,623,908	1.0141	7.86%
2013-07-22	0	1.400	1.390	1.400	1.200	1.440	25,750,000	34,728,600	1.3487	0.967	0.960	0.967	0.829	0.995	37,279,062	0.9316	-4.76%
2013-07-19	0	1.470	1.470	1.480	1.430	1.550	17,242,000	25,463,300	1.4768	1.015	1.015	1.022	0.988	1.071	24,961,770	1.0201	-4.55%
2013-07-18	0	1.540	1.530	1.540	1.500	1.610	24,434,000	38,050,440	1.5573	1.064	1.057	1.064	1.036	1.112	35,373,848	1.0757	0.65%
2013-07-17	0	1.530	1.520	1.530	1.460	1.570	21,752,000	32,940,240	1.5144	1.057	1.050	1.057	1.008	1.084	31,491,035	1.0460	0.00%
2013-07-16	0	1.530	1.530	1.540	1.440	1.630	86,478,000	135,891,840	1.5714	1.057	1.057	1.064	0.995	1.126	125,196,842	1.0854	6.99%
2013-07-15	0	1.430	1.430	1.440	1.360	1.510	27,172,000	39,295,580	1.4462	0.988	0.988	0.995	0.939	1.043	39,337,734	0.9989	3.62%
2013-07-12	0	1.380	1.380	1.390	1.130	1.430	45,074,000	59,750,760	1.3256	0.953	0.953	0.960	0.781	0.988	65,255,007	0.9157	18.97%
2013-07-11	0	1.160	1.160	1.170	1.110	1.230	26,378,000	30,465,560	1.1550	0.801	0.801	0.808	0.767	0.850	38,188,236	0.7978	1.75%
2013-07-10	0	1.140	1.130	1.140	1.100	1.410	41,084,000	49,617,680	1.2077	0.787	0.781	0.787	0.760	0.974	59,478,562	0.8342	-18.57%
2013-07-09	0	1.400	1.390	1.400	1.370	1.540	110,596,000	161,044,980	1.4562	0.967	0.960	0.967	0.946	1.064	160,113,207	1.0058

---

Copyright & disclaimer, Privacy policy

Back to top

---