Prices and Webb-site Total Returns

LifeTech Scientific Corporation: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08122	2011-11-10	2013-11-05	2013-11-06	Docs
HK Main	01302	2013-11-06			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	2.050	2.040	2.050	2.020	2.080	20,586,765	42,233,537	2.0515	2.050	2.040	2.050	2.020	2.080	20,586,765	2.0515	1.99%
2025-10-31	0	2.010	2.010	2.020	1.990	2.050	23,734,000	47,967,690	2.0211	2.010	2.010	2.020	1.990	2.050	23,734,000	2.0211	0.50%
2025-10-30	0	2.000	2.000	2.010	1.990	2.220	43,722,000	90,673,230	2.0739	2.000	2.000	2.010	1.990	2.220	43,722,000	2.0739	-6.98%
2025-10-28	0	2.150	2.140	2.150	2.110	2.160	20,394,627	43,495,704	2.1327	2.150	2.140	2.150	2.110	2.160	20,394,627	2.1327	-1.83%
2025-10-27	0	2.190	2.180	2.190	2.120	2.200	24,130,000	52,283,800	2.1668	2.190	2.180	2.190	2.120	2.200	24,130,000	2.1668	2.82%
2025-10-24	0	2.130	2.120	2.130	2.110	2.200	34,436,000	74,399,220	2.1605	2.130	2.120	2.130	2.110	2.200	34,436,000	2.1605	0.47%
2025-10-23	0	2.120	2.120	2.130	2.060	2.150	38,716,000	81,454,860	2.1039	2.120	2.120	2.130	2.060	2.150	38,716,000	2.1039	1.92%
2025-10-22	0	2.080	2.070	2.080	2.040	2.090	11,508,000	23,793,790	2.0676	2.080	2.070	2.080	2.040	2.090	11,508,000	2.0676	0.97%
2025-10-21	0	2.060	2.060	2.080	2.040	2.080	12,094,000	24,936,840	2.0619	2.060	2.060	2.080	2.040	2.080	12,094,000	2.0619	1.48%
2025-10-20	0	2.030	2.030	2.040	2.030	2.100	14,384,000	29,584,340	2.0568	2.030	2.030	2.040	2.030	2.100	14,384,000	2.0568	1.00%
2025-10-17	0	2.010	2.010	2.020	2.010	2.110	24,562,000	50,471,520	2.0549	2.010	2.010	2.020	2.010	2.110	24,562,000	2.0549	-4.29%
2025-10-16	0	2.100	2.090	2.100	2.060	2.110	15,466,000	32,240,360	2.0846	2.100	2.090	2.100	2.060	2.110	15,466,000	2.0846	1.45%
2025-10-15	0	2.070	2.070	2.080	2.040	2.090	14,644,000	30,290,900	2.0685	2.070	2.070	2.080	2.040	2.090	14,644,000	2.0685	0.98%
2025-10-14	0	2.050	2.050	2.060	2.040	2.140	25,036,000	51,870,440	2.0718	2.050	2.050	2.060	2.040	2.140	25,036,000	2.0718	-3.30%
2025-10-13	0	2.120	2.120	2.130	2.030	2.130	32,434,000	67,543,060	2.0825	2.120	2.120	2.130	2.030	2.130	32,434,000	2.0825	-1.40%
2025-10-10	0	2.150	2.150	2.160	2.070	2.190	46,378,000	98,897,750	2.1324	2.150	2.150	2.160	2.070	2.190	46,378,000	2.1324	0.47%
2025-10-09	0	2.140	2.130	2.140	2.130	2.210	68,830,000	149,036,040	2.1653	2.140	2.130	2.140	2.130	2.210	68,830,000	2.1653	-7.36%
2025-10-08	0	2.310	2.300	2.310	2.120	2.440	84,076,000	195,497,900	2.3253	2.310	2.300	2.310	2.120	2.440	84,076,000	2.3253	8.96%
2025-10-06	0	2.120	2.110	2.120	1.940	2.130	22,030,000	45,298,860	2.0562	2.120	2.110	2.120	1.940	2.130	22,030,000	2.0562	7.61%
2025-10-03	0	1.970	1.960	1.970	1.900	1.970	9,414,094	18,284,041	1.9422	1.970	1.960	1.970	1.900	1.970	9,414,094	1.9422	2.07%
2025-10-02	0	1.930	1.920	1.930	1.880	1.930	10,994,535	20,984,265	1.9086	1.930	1.920	1.930	1.880	1.930	10,994,535	1.9086	2.66%
2025-09-30	0	1.880	1.880	1.890	1.820	1.890	22,726,000	42,364,760	1.8642	1.880	1.880	1.890	1.820	1.890	22,726,000	1.8642	4.44%
2025-09-29	0	1.800	1.800	1.810	1.740	1.810	22,834,000	40,698,000	1.7823	1.800	1.800	1.810	1.740	1.810	22,834,000	1.7823	2.27%
2025-09-26	0	1.760	1.750	1.760	1.750	1.800	13,440,000	23,718,206	1.7647	1.760	1.750	1.760	1.750	1.800	13,440,000	1.7647	-2.22%
2025-09-25	0	1.800	1.790	1.800	1.760	1.800	32,342,000	57,514,030	1.7783	1.800	1.790	1.800	1.760	1.800	32,342,000	1.7783	0.56%
2025-09-24	0	1.790	1.780	1.790	1.780	1.830	15,742,000	28,222,212	1.7928	1.790	1.780	1.790	1.780	1.830	15,742,000	1.7928	-1.65%
2025-09-23	0	1.820	1.810	1.820	1.780	1.890	19,072,000	34,511,912	1.8096	1.820	1.810	1.820	1.780	1.890	19,072,000	1.8096	-2.15%
2025-09-22	0	1.860	1.850	1.860	1.850	1.910	20,650,000	38,720,430	1.8751	1.860	1.850	1.860	1.850	1.910	20,650,000	1.8751	-0.53%
2025-09-19	0	1.870	1.860	1.870	1.830	1.920	26,742,000	49,794,440	1.8620	1.870	1.860	1.870	1.830	1.920	26,742,000	1.8620	-0.53%
2025-09-18	0	1.880	1.870	1.880	1.860	1.920	28,178,000	52,991,042	1.8806	1.880	1.870	1.880	1.860	1.920	28,178,000	1.8806	0.53%
2025-09-17	0	1.870	1.870	1.880	1.810	1.880	17,110,000	31,637,380	1.8491	1.870	1.870	1.880	1.810	1.880	17,110,000	1.8491	1.08%
2025-09-16	0	1.850	1.840	1.850	1.770	1.860	22,268,000	40,531,160	1.8202	1.850	1.840	1.850	1.770	1.860	22,268,000	1.8202	2.21%
2025-09-15	0	1.810	1.790	1.810	1.780	1.870	43,248,000	78,289,600	1.8102	1.810	1.790	1.810	1.780	1.870	43,248,000	1.8102	-2.16%
2025-09-12	0	1.850	1.840	1.850	1.810	1.930	56,754,000	105,306,240	1.8555	1.850	1.840	1.850	1.810	1.930	56,754,000	1.8555	-3.14%
2025-09-11	0	1.910	1.910	1.920	1.840	1.920	24,148,000	45,488,310	1.8837	1.910	1.910	1.920	1.840	1.920	24,148,000	1.8837	1.06%
2025-09-10	0	1.890	1.880	1.890	1.890	1.950	23,290,000	44,338,462	1.9038	1.890	1.880	1.890	1.890	1.950	23,290,000	1.9038	-2.58%
2025-09-09	0	1.940	1.930	1.940	1.930	2.010	20,337,000	39,670,880	1.9507	1.940	1.930	1.940	1.930	2.010	20,337,000	1.9507	-3.00%
2025-09-08	0	2.000	1.990	2.000	1.960	2.070	34,744,000	69,828,340	2.0098	2.000	1.990	2.000	1.960	2.070	34,744,000	2.0098	1.01%
2025-09-05	0	1.980	1.970	1.980	1.860	1.980	40,747,000	79,408,450	1.9488	1.980	1.970	1.980	1.860	1.980	40,747,000	1.9488	6.45%
2025-09-04	0	1.860	1.850	1.860	1.830	1.980	50,410,000	94,745,740	1.8795	1.860	1.850	1.860	1.830	1.980	50,410,000	1.8795	-5.58%
2025-09-03	0	1.970	1.960	1.970	1.940	2.060	40,348,000	80,245,742	1.9888	1.970	1.960	1.970	1.940	2.060	40,348,000	1.9888	-1.50%
2025-09-02	0	2.000	1.990	2.000	1.970	2.040	28,364,000	56,636,220	1.9968	2.000	1.990	2.000	1.970	2.040	28,364,000	1.9968	0.00%
2025-09-01	0	2.000	1.990	2.000	1.960	2.050	31,614,000	63,292,460	2.0020	2.000	1.990	2.000	1.960	2.050	31,614,000	2.0020	2.56%
2025-08-29	0	1.950	1.950	1.960	1.930	2.040	40,038,000	79,382,240	1.9827	1.950	1.950	1.960	1.930	2.040	40,038,000	1.9827	-2.01%
2025-08-28	0	1.990	1.980	1.990	1.930	2.010	36,204,000	71,233,760	1.9676	1.990	1.980	1.990	1.930	2.010	36,204,000	1.9676	-1.00%
2025-08-27	0	2.010	2.000	2.010	1.990	2.080	24,972,000	50,721,216	2.0311	2.010	2.000	2.010	1.990	2.080	24,972,000	2.0311	-1.95%
2025-08-26	0	2.050	2.050	2.060	2.020	2.070	31,841,000	65,086,230	2.0441	2.050	2.050	2.060	2.020	2.070	31,841,000	2.0441	-0.97%
2025-08-25	0	2.070	2.060	2.070	2.060	2.220	67,138,000	142,114,480	2.1168	2.070	2.060	2.070	2.060	2.220	67,138,000	2.1168	-3.27%
2025-08-22	0	2.140	2.130	2.140	2.110	2.190	23,878,000	51,022,550	2.1368	2.140	2.130	2.140	2.110	2.190	23,878,000	2.1368	-0.93%
2025-08-21	0	2.160	2.150	2.160	2.120	2.190	26,008,000	55,928,060	2.1504	2.160	2.150	2.160	2.120	2.190	26,008,000	2.1504	1.89%
2025-08-20	0	2.120	2.110	2.120	2.070	2.280	70,854,000	151,723,650	2.1414	2.120	2.110	2.120	2.070	2.280	70,854,000	2.1414	-7.02%
2025-08-19	0	2.280	2.270	2.280	2.160	2.330	77,470,000	175,152,220	2.2609	2.280	2.270	2.280	2.160	2.330	77,470,000	2.2609	3.64%
2025-08-18	0	2.200	2.190	2.200	2.150	2.210	43,206,000	94,417,610	2.1853	2.200	2.190	2.200	2.150	2.210	43,206,000	2.1853	1.85%
2025-08-15	0	2.160	2.150	2.160	2.090	2.210	44,570,000	95,865,120	2.1509	2.160	2.150	2.160	2.090	2.210	44,570,000	2.1509	2.86%
2025-08-14	0	2.100	2.090	2.100	2.070	2.160	35,084,000	73,460,580	2.0938	2.100	2.090	2.100	2.070	2.160	35,084,000	2.0938	-2.78%
2025-08-13	0	2.160	2.150	2.160	2.120	2.250	49,562,000	107,860,860	2.1763	2.160	2.150	2.160	2.120	2.250	49,562,000	2.1763	1.89%
2025-08-12	0	2.120	2.110	2.120	2.030	2.140	33,860,840	70,324,270	2.0769	2.120	2.110	2.120	2.030	2.140	33,860,840	2.0769	2.42%
2025-08-11	0	2.070	2.070	2.080	2.050	2.110	19,034,000	39,483,242	2.0744	2.070	2.070	2.080	2.050	2.110	19,034,000	2.0744	0.00%
2025-08-08	0	2.070	2.070	2.080	2.030	2.190	51,224,000	106,182,600	2.0729	2.070	2.070	2.080	2.030	2.190	51,224,000	2.0729	-5.05%
2025-08-07	0	2.180	2.170	2.180	2.100	2.190	34,458,000	73,964,412	2.1465	2.180	2.170	2.180	2.100	2.190	34,458,000	2.1465	0.93%
2025-08-06	0	2.160	2.160	2.170	2.040	2.310	125,388,000	274,458,440	2.1889	2.160	2.160	2.170	2.040	2.310	125,388,000	2.1889	7.46%
2025-08-05	0	2.010	2.010	2.020	1.930	2.020	25,138,000	49,622,780	1.9740	2.010	2.010	2.020	1.930	2.020	25,138,000	1.9740	0.50%
2025-08-04	0	2.000	1.990	2.000	1.940	2.010	23,678,000	46,742,300	1.9741	2.000	1.990	2.000	1.940	2.010	23,678,000	1.9741	1.01%
2025-08-01	0	1.980	1.970	1.980	1.970	2.090	33,948,000	68,421,800	2.0155	1.980	1.970	1.980	1.970	2.090	33,948,000	2.0155	-2.94%
2025-07-31	0	2.040	2.030	2.040	2.030	2.150	43,940,000	91,591,360	2.0845	2.040	2.030	2.040	2.030	2.150	43,940,000	2.0845	-3.77%
2025-07-30	0	2.120	2.110	2.120	1.990	2.150	71,602,000	149,502,320	2.0880	2.120	2.110	2.120	1.990	2.150	71,602,000	2.0880	4.43%
2025-07-29	0	2.030	2.020	2.030	1.950	2.030	40,456,000	80,811,330	1.9975	2.030	2.020	2.030	1.950	2.030	40,456,000	1.9975	3.05%
2025-07-28	0	1.970	1.970	1.980	1.950	2.050	34,169,552	67,875,610	1.9864	1.970	1.970	1.980	1.950	2.050	34,169,552	1.9864	-1.01%
2025-07-25	0	1.990	1.990	2.000	1.940	2.030	58,404,000	115,775,580	1.9823	1.990	1.990	2.000	1.940	2.030	58,404,000	1.9823	2.05%
2025-07-24	0	1.950	1.940	1.950	1.860	1.970	61,048,001	117,432,521	1.9236	1.950	1.940	1.950	1.860	1.970	61,048,001	1.9236	5.41%
2025-07-23	0	1.850	1.850	1.860	1.760	1.890	81,175,000	148,272,310	1.8266	1.850	1.850	1.860	1.760	1.890	81,175,000	1.8266	5.11%
2025-07-22	0	1.760	1.750	1.760	1.750	1.810	20,048,000	35,539,160	1.7727	1.760	1.750	1.760	1.750	1.810	20,048,000	1.7727	-1.68%
2025-07-21	0	1.790	1.780	1.790	1.740	1.800	23,006,000	40,711,620	1.7696	1.790	1.780	1.790	1.740	1.800	23,006,000	1.7696	0.00%
2025-07-18	0	1.790	1.780	1.790	1.770	1.830	25,178,000	45,062,420	1.7898	1.790	1.780	1.790	1.770	1.830	25,178,000	1.7898	-1.65%
2025-07-17	0	1.820	1.820	1.830	1.760	1.830	31,610,424	56,821,183	1.7975	1.820	1.820	1.830	1.760	1.830	31,610,424	1.7975	4.00%
2025-07-16	0	1.750	1.750	1.760	1.730	1.770	28,380,000	49,757,380	1.7533	1.750	1.750	1.760	1.730	1.770	28,380,000	1.7533	1.16%
2025-07-15	0	1.730	1.720	1.730	1.700	1.750	25,802,000	44,461,186	1.7232	1.730	1.720	1.730	1.700	1.750	25,802,000	1.7232	0.58%
2025-07-14	0	1.720	1.720	1.730	1.700	1.780	35,504,000	61,420,370	1.7300	1.720	1.720	1.730	1.700	1.780	35,504,000	1.7300	-2.27%
2025-07-11	0	1.760	1.760	1.770	1.750	1.790	24,242,000	42,808,878	1.7659	1.760	1.760	1.770	1.750	1.790	24,242,000	1.7659	0.00%
2025-07-10	0	1.760	1.760	1.770	1.760	1.820	27,322,000	48,899,420	1.7897	1.760	1.760	1.770	1.760	1.820	27,322,000	1.7897	0.57%
2025-07-09	0	1.750	1.740	1.750	1.740	1.810	28,886,000	51,246,372	1.7741	1.750	1.740	1.750	1.740	1.810	28,886,000	1.7741	0.00%
2025-07-08	0	1.750	1.750	1.760	1.740	1.800	37,264,000	65,798,910	1.7658	1.750	1.750	1.760	1.740	1.800	37,264,000	1.7658	-1.69%
2025-07-07	0	1.780	1.780	1.790	1.750	2.020	73,612,000	135,468,244	1.8403	1.780	1.780	1.790	1.750	2.020	73,612,000	1.8403	-11.44%
2025-07-04	0	2.010	2.000	2.010	1.970	2.090	25,102,000	50,500,090	2.0118	2.010	2.000	2.010	1.970	2.090	25,102,000	2.0118	-0.99%
2025-07-03	0	2.030	2.030	2.040	2.010	2.060	24,216,000	49,361,920	2.0384	2.030	2.030	2.040	2.010	2.060	24,216,000	2.0384	0.00%
2025-07-02	0	2.030	2.020	2.030	2.000	2.090	31,839,521	64,915,906	2.0388	2.030	2.020	2.030	2.000	2.090	31,839,521	2.0388	0.00%
2025-06-30	0	2.030	2.020	2.030	1.960	2.040	28,536,000	57,362,360	2.0102	2.030	2.020	2.030	1.960	2.040	28,536,000	2.0102	2.01%
2025-06-27	0	1.990	1.980	1.990	1.890	2.030	44,096,000	86,496,540	1.9616	1.990	1.980	1.990	1.890	2.030	44,096,000	1.9616	4.74%
2025-06-26	0	1.900	1.890	1.900	1.880	1.980	37,568,000	71,891,250	1.9136	1.900	1.890	1.900	1.880	1.980	37,568,000	1.9136	-3.55%
2025-06-25	0	1.970	1.960	1.970	1.940	2.020	24,839,800	48,912,877	1.9691	1.970	1.960	1.970	1.940	2.020	24,839,800	1.9691	0.00%
2025-06-24	0	1.970	1.970	1.980	1.930	2.020	46,733,999	91,842,938	1.9652	1.970	1.970	1.980	1.930	2.020	46,733,999	1.9652	-1.01%
2025-06-23	0	1.990	1.990	2.000	1.960	2.100	79,424,000	160,086,574	2.0156	1.990	1.990	2.000	1.960	2.100	79,424,000	2.0156	-2.45%
2025-06-20	0	2.040	2.030	2.040	1.850	2.130	235,542,000	478,975,366	2.0335	2.040	2.030	2.040	1.850	2.130	235,542,000	2.0335	10.27%
2025-06-19	0	1.850	1.840	1.850	1.790	1.870	34,026,000	62,235,560	1.8291	1.850	1.840	1.850	1.790	1.870	34,026,000	1.8291	-1.07%
2025-06-18	0	1.870	1.870	1.880	1.810	1.880	23,528,000	43,114,140	1.8325	1.870	1.870	1.880	1.810	1.880	23,528,000	1.8325	0.54%
2025-06-17	0	1.860	1.850	1.860	1.830	1.960	40,774,175	76,861,383	1.8851	1.860	1.850	1.860	1.830	1.960	40,774,175	1.8851	-3.12%
2025-06-16	0	1.920	1.920	1.930	1.860	2.000	53,960,000	104,060,140	1.9285	1.920	1.920	1.930	1.860	2.000	53,960,000	1.9285	1.05%
2025-06-13	0	1.900	1.890	1.900	1.840	1.930	84,846,000	159,435,360	1.8791	1.900	1.890	1.900	1.840	1.930	84,846,000	1.8791	0.53%
2025-06-12	0	1.890	1.890	1.900	1.700	1.910	109,682,000	199,597,300	1.8198	1.890	1.890	1.900	1.700	1.910	109,682,000	1.8198	10.53%
2025-06-11	0	1.710	1.700	1.710	1.670	1.720	24,366,000	41,332,080	1.6963	1.710	1.700	1.710	1.670	1.720	24,366,000	1.6963	1.18%
2025-06-10	0	1.690	1.690	1.700	1.630	1.720	65,690,000	110,914,380	1.6885	1.690	1.690	1.700	1.630	1.720	65,690,000	1.6885	4.32%
2025-06-09	0	1.620	1.610	1.620	1.530	1.640	29,826,000	47,636,200	1.5971	1.620	1.610	1.620	1.530	1.640	29,826,000	1.5971	6.58%
2025-06-06	0	1.520	1.520	1.530	1.500	1.550	20,676,000	31,389,033	1.5181	1.520	1.520	1.530	1.500	1.550	20,676,000	1.5181	-0.65%
2025-06-05	0	1.530	1.530	1.540	1.520	1.590	27,598,000	42,558,320	1.5421	1.530	1.530	1.540	1.520	1.590	27,598,000	1.5421	-3.16%
2025-06-04	0	1.580	1.580	1.590	1.560	1.590	15,942,000	25,115,100	1.5754	1.580	1.580	1.590	1.560	1.590	15,942,000	1.5754	1.28%
2025-06-03	0	1.560	1.560	1.570	1.530	1.610	20,044,000	31,636,360	1.5783	1.560	1.560	1.570	1.530	1.610	20,044,000	1.5783	0.00%
2025-06-02	0	1.560	1.550	1.560	1.500	1.610	15,902,000	24,316,900	1.5292	1.560	1.550	1.560	1.500	1.610	15,902,000	1.5292	-3.70%
2025-05-30	0	1.620	1.620	1.630	1.610	1.690	29,586,000	48,670,680	1.6451	1.620	1.620	1.630	1.610	1.690	29,586,000	1.6451	-2.41%
2025-05-29	0	1.660	1.650	1.660	1.620	1.670	24,038,000	39,662,420	1.6500	1.660	1.650	1.660	1.620	1.670	24,038,000	1.6500	2.47%
2025-05-28	0	1.620	1.620	1.630	1.610	1.660	14,898,000	24,175,880	1.6228	1.620	1.620	1.630	1.610	1.660	14,898,000	1.6228	-2.41%
2025-05-27	0	1.660	1.650	1.660	1.620	1.700	29,986,000	49,548,680	1.6524	1.660	1.650	1.660	1.620	1.700	29,986,000	1.6524	1.84%
2025-05-26	0	1.630	1.630	1.640	1.580	1.710	41,808,000	68,757,020	1.6446	1.630	1.630	1.640	1.580	1.710	41,808,000	1.6446	3.82%
2025-05-23	0	1.570	1.560	1.570	1.550	1.610	17,096,000	27,028,460	1.5810	1.570	1.560	1.570	1.550	1.610	17,096,000	1.5810	0.64%
2025-05-22	0	1.560	1.560	1.570	1.540	1.590	12,716,000	19,861,430	1.5619	1.560	1.560	1.570	1.540	1.590	12,716,000	1.5619	-1.27%
2025-05-21	0	1.580	1.580	1.590	1.570	1.620	24,816,000	39,597,000	1.5956	1.580	1.580	1.590	1.570	1.620	24,816,000	1.5956	1.28%
2025-05-20	0	1.560	1.560	1.570	1.560	1.590	13,778,000	21,710,402	1.5757	1.560	1.560	1.570	1.560	1.590	13,778,000	1.5757	-0.64%
2025-05-19	0	1.570	1.560	1.570	1.550	1.580	11,066,000	17,274,290	1.5610	1.570	1.560	1.570	1.550	1.580	11,066,000	1.5610	0.00%
2025-05-16	0	1.570	1.560	1.570	1.560	1.600	11,636,000	18,401,866	1.5815	1.570	1.560	1.570	1.560	1.600	11,636,000	1.5815	-0.63%
2025-05-15	0	1.580	1.570	1.580	1.520	1.580	12,744,000	19,806,310	1.5542	1.580	1.570	1.580	1.520	1.580	12,744,000	1.5542	1.94%
2025-05-14	0	1.550	1.540	1.550	1.530	1.580	16,684,000	25,900,170	1.5524	1.550	1.540	1.550	1.530	1.580	16,684,000	1.5524	0.00%
2025-05-13	0	1.550	1.540	1.550	1.530	1.580	11,736,000	18,290,880	1.5585	1.550	1.540	1.550	1.530	1.580	11,736,000	1.5585	0.00%
2025-05-12	0	1.550	1.550	1.560	1.510	1.590	31,576,000	48,691,140	1.5420	1.550	1.550	1.560	1.510	1.590	31,576,000	1.5420	-1.27%
2025-05-09	0	1.570	1.570	1.580	1.560	1.600	9,238,000	14,568,020	1.5770	1.570	1.570	1.580	1.560	1.600	9,238,000	1.5770	-0.63%
2025-05-08	0	1.580	1.580	1.590	1.570	1.610	17,104,000	27,255,600	1.5935	1.580	1.580	1.590	1.570	1.610	17,104,000	1.5935	0.00%
2025-05-07	0	1.580	1.570	1.580	1.560	1.680	47,258,000	76,701,780	1.6230	1.580	1.570	1.580	1.560	1.680	47,258,000	1.6230	0.64%
2025-05-06	0	1.570	1.560	1.570	1.440	1.580	49,508,000	75,129,720	1.5175	1.570	1.560	1.570	1.440	1.580	49,508,000	1.5175	6.80%
2025-05-02	0	1.470	1.460	1.470	1.410	1.470	4,434,000	6,401,020	1.4436	1.470	1.460	1.470	1.410	1.470	4,434,000	1.4436	2.08%
2025-04-30	0	1.440	1.430	1.440	1.420	1.470	19,214,000	27,588,660	1.4359	1.440	1.430	1.440	1.420	1.470	19,214,000	1.4359	1.41%
2025-04-29	0	1.420	1.420	1.430	1.420	1.460	7,476,000	10,705,840	1.4320	1.420	1.420	1.430	1.420	1.460	7,476,000	1.4320	-1.39%
2025-04-28	0	1.440	1.430	1.440	1.420	1.480	15,782,000	22,929,752	1.4529	1.440	1.430	1.440	1.420	1.480	15,782,000	1.4529	-1.37%
2025-04-25	0	1.460	1.450	1.460	1.440	1.480	13,320,000	19,440,304	1.4595	1.460	1.450	1.460	1.440	1.480	13,320,000	1.4595	-0.68%
2025-04-24	0	1.470	1.460	1.470	1.440	1.510	17,280,000	25,267,280	1.4622	1.470	1.460	1.470	1.440	1.510	17,280,000	1.4622	-1.34%
2025-04-23	0	1.490	1.490	1.500	1.470	1.510	15,058,000	22,408,270	1.4881	1.490	1.490	1.500	1.470	1.510	15,058,000	1.4881	1.36%
2025-04-22	0	1.470	1.460	1.470	1.410	1.500	28,238,000	41,381,140	1.4654	1.470	1.460	1.470	1.410	1.500	28,238,000	1.4654	4.26%
2025-04-17	0	1.410	1.400	1.410	1.360	1.420	16,850,000	23,485,420	1.3938	1.410	1.400	1.410	1.360	1.420	16,850,000	1.3938	3.68%
2025-04-16	0	1.360	1.350	1.360	1.340	1.420	11,062,000	15,050,580	1.3606	1.360	1.350	1.360	1.340	1.420	11,062,000	1.3606	-3.55%
2025-04-15	0	1.410	1.400	1.410	1.390	1.440	12,100,000	17,008,800	1.4057	1.410	1.400	1.410	1.390	1.440	12,100,000	1.4057	-1.40%
2025-04-14	0	1.430	1.420	1.430	1.420	1.470	13,650,000	19,660,120	1.4403	1.430	1.420	1.430	1.420	1.470	13,650,000	1.4403	0.00%
2025-04-11	0	1.430	1.420	1.430	1.380	1.440	17,872,000	25,211,780	1.4107	1.430	1.420	1.430	1.380	1.440	17,872,000	1.4107	3.62%
2025-04-10	0	1.380	1.370	1.380	1.370	1.430	19,222,000	26,957,720	1.4024	1.380	1.370	1.380	1.370	1.430	19,222,000	1.4024	1.47%
2025-04-09	0	1.360	1.350	1.360	1.260	1.370	20,174,000	26,593,984	1.3182	1.360	1.350	1.360	1.260	1.370	20,174,000	1.3182	1.49%
2025-04-08	0	1.340	1.330	1.340	1.290	1.370	27,486,000	36,499,860	1.3279	1.340	1.330	1.340	1.290	1.370	27,486,000	1.3279	2.29%
2025-04-07	0	1.310	1.300	1.310	1.280	1.520	73,168,562	99,319,375	1.3574	1.310	1.300	1.310	1.280	1.520	73,168,562	1.3574	-17.61%
2025-04-03	0	1.590	1.580	1.590	1.560	1.660	22,948,280	36,626,122	1.5960	1.590	1.580	1.590	1.560	1.660	22,948,280	1.5960	-3.05%
2025-04-02	0	1.640	1.630	1.640	1.610	1.670	11,666,000	19,059,160	1.6337	1.640	1.630	1.640	1.610	1.670	11,666,000	1.6337	0.61%
2025-04-01	0	1.630	1.630	1.640	1.620	1.710	29,326,000	48,897,960	1.6674	1.630	1.630	1.640	1.620	1.710	29,326,000	1.6674	-0.61%
2025-03-31	0	1.640	1.630	1.640	1.590	1.700	33,468,000	55,096,420	1.6462	1.640	1.630	1.640	1.590	1.700	33,468,000	1.6462	1.23%
2025-03-28	0	1.620	1.610	1.620	1.550	1.640	25,533,571	40,987,436	1.6052	1.620	1.610	1.620	1.550	1.640	25,533,571	1.6052	0.62%
2025-03-27	0	1.610	1.610	1.620	1.560	1.640	21,482,000	34,698,320	1.6152	1.610	1.610	1.620	1.560	1.640	21,482,000	1.6152	1.90%
2025-03-26	0	1.580	1.580	1.590	1.500	1.650	31,434,000	49,771,300	1.5834	1.580	1.580	1.590	1.500	1.650	31,434,000	1.5834	4.64%
2025-03-25	0	1.510	1.510	1.520	1.500	1.590	23,034,000	35,550,260	1.5434	1.510	1.510	1.520	1.500	1.590	23,034,000	1.5434	-5.03%
2025-03-24	0	1.590	1.580	1.590	1.550	1.730	35,356,000	57,010,640	1.6125	1.590	1.580	1.590	1.550	1.730	35,356,000	1.6125	-5.36%
2025-03-21	0	1.680	1.670	1.680	1.620	1.680	24,832,000	40,991,110	1.6507	1.680	1.670	1.680	1.620	1.680	24,832,000	1.6507	2.44%
2025-03-20	0	1.640	1.630	1.640	1.630	1.690	18,474,841	30,435,676	1.6474	1.640	1.630	1.640	1.630	1.690	18,474,841	1.6474	-2.96%
2025-03-19	0	1.690	1.680	1.690	1.610	1.700	27,026,000	45,076,653	1.6679	1.690	1.680	1.690	1.610	1.700	27,026,000	1.6679	4.32%
2025-03-18	0	1.620	1.610	1.620	1.590	1.630	17,920,000	28,931,900	1.6145	1.620	1.610	1.620	1.590	1.630	17,920,000	1.6145	1.25%
2025-03-17	0	1.600	1.600	1.610	1.590	1.680	18,630,000	29,997,180	1.6102	1.600	1.600	1.610	1.590	1.680	18,630,000	1.6102	-2.44%
2025-03-14	0	1.640	1.640	1.650	1.600	1.670	22,672,000	37,217,000	1.6415	1.640	1.640	1.650	1.600	1.670	22,672,000	1.6415	3.14%
2025-03-13	0	1.590	1.580	1.590	1.560	1.610	17,424,113	27,604,085	1.5842	1.590	1.580	1.590	1.560	1.610	17,424,113	1.5842	-0.62%
2025-03-12	0	1.600	1.590	1.600	1.580	1.660	26,448,518	42,567,809	1.6095	1.600	1.590	1.600	1.580	1.660	26,448,518	1.6095	-2.44%
2025-03-11	0	1.640	1.640	1.650	1.610	1.650	13,710,000	22,299,758	1.6265	1.640	1.640	1.650	1.610	1.650	13,710,000	1.6265	-1.20%
2025-03-10	0	1.660	1.660	1.670	1.630	1.720	18,122,000	30,228,600	1.6681	1.660	1.660	1.670	1.630	1.720	18,122,000	1.6681	0.61%
2025-03-07	0	1.650	1.650	1.660	1.630	1.700	37,522,000	62,519,276	1.6662	1.650	1.650	1.660	1.630	1.700	37,522,000	1.6662	0.00%
2025-03-06	0	1.650	1.650	1.660	1.600	1.690	26,432,000	43,810,640	1.6575	1.650	1.650	1.660	1.600	1.690	26,432,000	1.6575	4.43%
2025-03-05	0	1.580	1.580	1.600	1.550	1.600	16,384,000	25,735,854	1.5708	1.580	1.580	1.600	1.550	1.600	16,384,000	1.5708	1.28%
2025-03-04	0	1.560	1.560	1.570	1.500	1.600	22,874,000	35,588,080	1.5558	1.560	1.560	1.570	1.500	1.600	22,874,000	1.5558	0.65%
2025-03-03	0	1.550	1.540	1.550	1.530	1.680	39,387,000	62,460,830	1.5858	1.550	1.540	1.550	1.530	1.680	39,387,000	1.5858	-4.91%
2025-02-28	0	1.630	1.630	1.640	1.630	1.820	57,977,000	98,389,270	1.6970	1.630	1.630	1.640	1.630	1.820	57,977,000	1.6970	-8.43%
2025-02-27	0	1.780	1.770	1.780	1.700	1.820	73,249,000	129,222,500	1.7642	1.780	1.770	1.780	1.700	1.820	73,249,000	1.7642	4.71%
2025-02-26	0	1.700	1.690	1.700	1.560	1.820	109,478,982	186,635,716	1.7048	1.700	1.690	1.700	1.560	1.820	109,478,982	1.7048	7.59%
2025-02-25	0	1.580	1.570	1.580	1.520	1.590	34,006,000	53,119,520	1.5621	1.580	1.570	1.580	1.520	1.590	34,006,000	1.5621	0.64%
2025-02-24	0	1.570	1.560	1.570	1.520	1.600	34,944,180	54,695,377	1.5652	1.570	1.560	1.570	1.520	1.600	34,944,180	1.5652	0.00%
2025-02-21	0	1.570	1.560	1.570	1.520	1.580	37,426,000	58,386,150	1.5600	1.570	1.560	1.570	1.520	1.580	37,426,000	1.5600	3.97%
2025-02-20	0	1.510	1.500	1.510	1.450	1.520	32,934,000	49,395,700	1.4998	1.510	1.500	1.510	1.450	1.520	32,934,000	1.4998	2.72%
2025-02-19	0	1.470	1.470	1.480	1.430	1.480	13,044,000	19,041,250	1.4598	1.470	1.470	1.480	1.430	1.480	13,044,000	1.4598	0.68%
2025-02-18	0	1.460	1.450	1.460	1.440	1.500	17,880,000	26,175,640	1.4640	1.460	1.450	1.460	1.440	1.500	17,880,000	1.4640	-1.35%
2025-02-17	0	1.480	1.440	1.480	1.430	1.510	23,790,000	34,889,420	1.4666	1.480	1.440	1.480	1.430	1.510	23,790,000	1.4666	2.78%
2025-02-14	0	1.440	1.430	1.440	1.390	1.450	20,602,986	29,529,030	1.4332	1.440	1.430	1.440	1.390	1.450	20,602,986	1.4332	5.11%
2025-02-13	0	1.370	1.370	1.380	1.370	1.450	19,275,900	27,217,343	1.4120	1.370	1.370	1.380	1.370	1.450	19,275,900	1.4120	-4.20%
2025-02-12	0	1.430	1.410	1.430	1.400	1.470	27,016,000	38,429,040	1.4225	1.430	1.410	1.430	1.400	1.470	27,016,000	1.4225	0.00%
2025-02-11	0	1.430	1.430	1.440	1.420	1.490	14,960,000	21,692,926	1.4501	1.430	1.430	1.440	1.420	1.490	14,960,000	1.4501	-3.38%
2025-02-10	0	1.480	1.470	1.480	1.390	1.490	47,146,000	68,713,000	1.4575	1.480	1.470	1.480	1.390	1.490	47,146,000	1.4575	7.25%
2025-02-07	0	1.380	1.380	1.390	1.340	1.410	23,062,000	31,981,480	1.3868	1.380	1.380	1.390	1.340	1.410	23,062,000	1.3868	2.99%
2025-02-06	0	1.340	1.330	1.340	1.290	1.340	15,398,000	20,228,460	1.3137	1.340	1.330	1.340	1.290	1.340	15,398,000	1.3137	2.29%
2025-02-05	0	1.310	1.310	1.320	1.280	1.330	9,980,000	12,984,280	1.3010	1.310	1.310	1.320	1.280	1.330	9,980,000	1.3010	2.34%
2025-02-04	0	1.280	1.270	1.280	1.250	1.290	4,516,000	5,724,100	1.2675	1.280	1.270	1.280	1.250	1.290	4,516,000	1.2675	0.00%
2025-02-03	0	1.280	1.270	1.280	1.240	1.310	4,012,000	5,082,757	1.2669	1.280	1.270	1.280	1.240	1.310	4,012,000	1.2669	-1.54%
2025-01-28	0	1.300	1.290	1.300	1.290	1.330	994,000	1,292,840	1.3006	1.300	1.290	1.300	1.290	1.330	994,000	1.3006	-0.76%
2025-01-27	0	1.310	1.310	1.320	1.270	1.330	18,064,000	23,432,920	1.2972	1.310	1.310	1.320	1.270	1.330	18,064,000	1.2972	2.34%
2025-01-24	0	1.280	1.270	1.280	1.270	1.300	7,792,000	10,005,420	1.2841	1.280	1.270	1.280	1.270	1.300	7,792,000	1.2841	1.59%
2025-01-23	0	1.260	1.250	1.260	1.250	1.300	11,642,000	14,799,320	1.2712	1.260	1.250	1.260	1.250	1.300	11,642,000	1.2712	0.00%
2025-01-22	0	1.260	1.260	1.270	1.250	1.330	40,282,000	51,244,260	1.2721	1.260	1.260	1.270	1.250	1.330	40,282,000	1.2721	-4.55%
2025-01-21	0	1.320	1.310	1.320	1.310	1.370	12,668,000	16,927,806	1.3363	1.320	1.310	1.320	1.310	1.370	12,668,000	1.3363	-2.94%
2025-01-20	0	1.360	1.350	1.370	1.350	1.390	15,476,000	21,136,450	1.3658	1.360	1.350	1.370	1.350	1.390	15,476,000	1.3658	1.49%
2025-01-17	0	1.340	1.340	1.350	1.330	1.370	15,576,000	20,989,980	1.3476	1.340	1.340	1.350	1.330	1.370	15,576,000	1.3476	-0.74%
2025-01-16	0	1.350	1.340	1.350	1.340	1.370	8,166,400	11,063,480	1.3548	1.350	1.340	1.350	1.340	1.370	8,166,400	1.3548	0.75%
2025-01-15	0	1.340	1.330	1.340	1.320	1.350	7,808,000	10,419,120	1.3344	1.340	1.330	1.340	1.320	1.350	7,808,000	1.3344	0.00%
2025-01-14	0	1.340	1.340	1.350	1.310	1.360	9,554,000	12,771,530	1.3368	1.340	1.340	1.350	1.310	1.360	9,554,000	1.3368	1.52%
2025-01-13	0	1.320	1.310	1.320	1.270	1.320	10,758,000	13,910,300	1.2930	1.320	1.310	1.320	1.270	1.320	10,758,000	1.2930	2.33%
2025-01-10	0	1.290	1.290	1.300	1.290	1.350	16,360,000	21,343,558	1.3046	1.290	1.290	1.300	1.290	1.350	16,360,000	1.3046	-3.73%
2025-01-09	0	1.340	1.330	1.340	1.330	1.340	6,376,000	8,509,616	1.3346	1.340	1.330	1.340	1.330	1.340	6,376,000	1.3346	0.75%
2025-01-08	0	1.330	1.330	1.340	1.320	1.360	14,650,000	19,577,359	1.3363	1.330	1.330	1.340	1.320	1.360	14,650,000	1.3363	-1.48%
2025-01-07	0	1.350	1.340	1.350	1.310	1.350	20,414,000	27,284,815	1.3366	1.350	1.340	1.350	1.310	1.350	20,414,000	1.3366	0.75%
2025-01-06	0	1.340	1.330	1.340	1.330	1.390	13,088,000	17,713,842	1.3534	1.340	1.330	1.340	1.330	1.390	13,088,000	1.3534	-0.74%
2025-01-03	0	1.350	1.350	1.360	1.350	1.370	9,367,381	12,733,711	1.3594	1.350	1.350	1.360	1.350	1.370	9,367,381	1.3594	-1.46%
2025-01-02	0	1.370	1.360	1.370	1.350	1.400	14,076,000	19,283,996	1.3700	1.370	1.360	1.370	1.350	1.400	14,076,000	1.3700	-1.44%
2024-12-31	0	1.390	1.380	1.390	1.380	1.430	14,432,000	20,208,380	1.4002	1.390	1.380	1.390	1.380	1.430	14,432,000	1.4002	0.00%
2024-12-30	0	1.390	1.390	1.400	1.380	1.450	34,952,000	48,993,241	1.4017	1.390	1.390	1.400	1.380	1.450	34,952,000	1.4017	-3.47%
2024-12-27	0	1.440	1.430	1.440	1.420	1.460	18,678,500	26,900,020	1.4402	1.440	1.430	1.440	1.420	1.460	18,678,500	1.4402	-1.37%
2024-12-24	0	1.460	1.450	1.460	1.440	1.480	10,934,000	15,966,274	1.4602	1.460	1.450	1.460	1.440	1.480	10,934,000	1.4602	0.69%
2024-12-23	0	1.450	1.450	1.460	1.450	1.500	11,978,000	17,638,860	1.4726	1.450	1.450	1.460	1.450	1.500	11,978,000	1.4726	-1.36%
2024-12-20	0	1.470	1.470	1.480	1.460	1.500	11,978,000	17,665,330	1.4748	1.470	1.470	1.480	1.460	1.500	11,978,000	1.4748	-1.34%
2024-12-19	0	1.490	1.480	1.490	1.450	1.500	18,900,000	27,829,790	1.4725	1.490	1.480	1.490	1.450	1.500	18,900,000	1.4725	-0.67%
2024-12-18	0	1.500	1.490	1.500	1.470	1.520	23,257,700	34,972,826	1.5037	1.500	1.490	1.500	1.470	1.520	23,257,700	1.5037	2.04%
2024-12-17	0	1.470	1.460	1.470	1.450	1.500	35,399,338	52,182,784	1.4741	1.470	1.460	1.470	1.450	1.500	35,399,338	1.4741	-1.34%
2024-12-16	0	1.490	1.480	1.490	1.480	1.530	27,929,497	42,012,494	1.5042	1.490	1.480	1.490	1.480	1.530	27,929,497	1.5042	-0.67%
2024-12-13	0	1.500	1.490	1.500	1.480	1.540	45,023,600	68,228,553	1.5154	1.500	1.490	1.500	1.480	1.540	45,023,600	1.5154	-1.96%
2024-12-12	0	1.530	1.520	1.530	1.510	1.600	30,858,000	47,364,760	1.5349	1.530	1.520	1.530	1.510	1.600	30,858,000	1.5349	-3.16%
2024-12-11	0	1.580	1.570	1.580	1.550	1.630	16,186,000	25,684,600	1.5868	1.580	1.570	1.580	1.550	1.630	16,186,000	1.5868	-0.63%
2024-12-10	0	1.590	1.590	1.600	1.500	1.620	40,816,000	64,142,370	1.5715	1.590	1.590	1.600	1.500	1.620	40,816,000	1.5715	6.71%
2024-12-09	0	1.490	1.480	1.490	1.430	1.490	21,208,000	30,820,300	1.4532	1.490	1.480	1.490	1.430	1.490	21,208,000	1.4532	2.76%
2024-12-06	0	1.450	1.450	1.460	1.440	1.510	44,981,316	66,468,033	1.4777	1.450	1.450	1.460	1.440	1.510	44,981,316	1.4777	-2.68%
2024-12-05	0	1.490	1.490	1.500	1.480	1.600	55,470,000	84,117,940	1.5165	1.490	1.490	1.500	1.480	1.600	55,470,000	1.5165	-5.70%
2024-12-04	0	1.580	1.570	1.580	1.570	1.620	25,084,000	39,821,490	1.5875	1.580	1.570	1.580	1.570	1.620	25,084,000	1.5875	-0.63%
2024-12-03	0	1.590	1.590	1.600	1.570	1.620	13,788,173	21,989,455	1.5948	1.590	1.590	1.600	1.570	1.620	13,788,173	1.5948	0.63%
2024-12-02	0	1.580	1.580	1.590	1.490	1.600	31,450,000	49,118,878	1.5618	1.580	1.580	1.590	1.490	1.600	31,450,000	1.5618	6.76%
2024-11-29	0	1.480	1.480	1.490	1.450	1.490	19,056,000	28,093,740	1.4743	1.480	1.480	1.490	1.450	1.490	19,056,000	1.4743	1.37%
2024-11-28	0	1.460	1.460	1.470	1.450	1.510	17,891,298	26,412,606	1.4763	1.460	1.460	1.470	1.450	1.510	17,891,298	1.4763	-2.01%
2024-11-27	0	1.490	1.480	1.490	1.410	1.500	84,949,136	123,628,960	1.4553	1.490	1.480	1.490	1.410	1.500	84,949,136	1.4553	4.93%
2024-11-26	0	1.420	1.420	1.430	1.410	1.450	26,987,408	38,550,414	1.4285	1.420	1.420	1.430	1.410	1.450	26,987,408	1.4285	0.00%
2024-11-25	0	1.420	1.420	1.430	1.380	1.460	50,792,000	72,014,210	1.4178	1.420	1.420	1.430	1.380	1.460	50,792,000	1.4178	-0.70%
2024-11-22	0	1.430	1.420	1.430	1.420	1.510	31,078,611	45,892,863	1.4767	1.430	1.420	1.430	1.420	1.510	31,078,611	1.4767	-3.38%
2024-11-21	0	1.480	1.480	1.490	1.470	1.520	28,813,000	42,900,320	1.4889	1.480	1.480	1.490	1.470	1.520	28,813,000	1.4889	-1.99%
2024-11-20	0	1.510	1.510	1.520	1.480	1.520	35,412,000	53,201,238	1.5024	1.510	1.510	1.520	1.480	1.520	35,412,000	1.5024	1.34%
2024-11-19	0	1.490	1.480	1.490	1.450	1.530	25,914,000	38,660,290	1.4919	1.490	1.480	1.490	1.450	1.530	25,914,000	1.4919	-0.67%
2024-11-18	0	1.500	1.490	1.500	1.480	1.550	32,488,000	49,111,040	1.5117	1.500	1.490	1.500	1.480	1.550	32,488,000	1.5117	-1.32%
2024-11-15	0	1.520	1.510	1.520	1.510	1.610	17,580,000	27,278,310	1.5517	1.520	1.510	1.520	1.510	1.610	17,580,000	1.5517	-3.18%
2024-11-14	0	1.570	1.560	1.570	1.530	1.620	25,490,000	40,358,120	1.5833	1.570	1.560	1.570	1.530	1.620	25,490,000	1.5833	-1.26%
2024-11-13	0	1.590	1.590	1.600	1.570	1.650	28,028,000	44,743,740	1.5964	1.590	1.590	1.600	1.570	1.650	28,028,000	1.5964	-3.05%
2024-11-12	0	1.640	1.640	1.650	1.620	1.690	26,504,000	43,996,199	1.6600	1.640	1.640	1.650	1.620	1.690	26,504,000	1.6600	1.23%
2024-11-11	0	1.620	1.610	1.620	1.600	1.680	16,948,000	27,619,280	1.6296	1.620	1.610	1.620	1.600	1.680	16,948,000	1.6296	-2.41%
2024-11-08	0	1.660	1.650	1.660	1.650	1.710	24,222,706	40,743,441	1.6820	1.660	1.650	1.660	1.650	1.710	24,222,706	1.6820	-0.60%
2024-11-07	0	1.670	1.660	1.670	1.610	1.680	34,626,000	56,936,640	1.6443	1.670	1.660	1.670	1.610	1.680	34,626,000	1.6443	1.83%
2024-11-06	0	1.640	1.630	1.640	1.620	1.700	23,972,000	39,732,540	1.6575	1.640	1.630	1.640	1.620	1.700	23,972,000	1.6575	-2.96%
2024-11-05	0	1.690	1.680	1.690	1.660	1.710	24,508,259	41,143,152	1.6787	1.690	1.680	1.690	1.660	1.710	24,508,259	1.6787	0.60%
2024-11-04	0	1.680	1.670	1.680	1.640	1.700	15,882,920	26,505,110	1.6688	1.680	1.670	1.680	1.640	1.700	15,882,920	1.6688	-0.59%
2024-11-01	0	1.690	1.680	1.690	1.650	1.730	33,630,000	56,804,080	1.6891	1.690	1.680	1.690	1.650	1.730	33,630,000	1.6891	1.20%
2024-10-31	0	1.670	1.670	1.680	1.670	1.900	52,220,732	91,942,518	1.7607	1.670	1.670	1.680	1.670	1.900	52,220,732	1.7607	-9.73%
2024-10-30	0	1.850	1.840	1.850	1.770	1.860	34,610,400	62,568,620	1.8078	1.850	1.840	1.850	1.770	1.860	34,610,400	1.8078	2.21%
2024-10-29	0	1.810	1.810	1.820	1.730	1.890	58,596,434	104,633,827	1.7857	1.810	1.810	1.820	1.730	1.890	58,596,434	1.7857	1.69%
2024-10-28	0	1.780	1.770	1.780	1.560	1.920	132,144,619	230,555,354	1.7447	1.780	1.770	1.780	1.560	1.920	132,144,619	1.7447	17.11%
2024-10-25	0	1.520	1.510	1.520	1.350	1.560	135,478,000	198,740,858	1.4670	1.520	1.510	1.520	1.350	1.560	135,478,000	1.4670	13.43%
2024-10-24	0	1.340	1.330	1.340	1.330	1.370	19,608,151	26,357,209	1.3442	1.340	1.330	1.340	1.330	1.370	19,608,151	1.3442	-1.47%
2024-10-23	0	1.360	1.350	1.360	1.340	1.390	33,554,000	45,786,214	1.3646	1.360	1.350	1.360	1.340	1.390	33,554,000	1.3646	-0.73%
2024-10-22	0	1.370	1.360	1.370	1.360	1.410	28,900,485	39,796,364	1.3770	1.370	1.360	1.370	1.360	1.410	28,900,485	1.3770	0.00%
2024-10-21	0	1.370	1.370	1.380	1.360	1.430	29,491,000	41,010,405	1.3906	1.370	1.370	1.380	1.360	1.430	29,491,000	1.3906	-2.84%
2024-10-18	0	1.410	1.400	1.410	1.360	1.440	36,880,000	51,847,820	1.4059	1.410	1.400	1.410	1.360	1.440	36,880,000	1.4059	2.92%
2024-10-17	0	1.370	1.370	1.380	1.360	1.480	29,911,400	42,390,832	1.4172	1.370	1.370	1.380	1.360	1.480	29,911,400	1.4172	-5.52%
2024-10-16	0	1.450	1.440	1.450	1.440	1.530	24,734,490	36,406,339	1.4719	1.450	1.440	1.450	1.440	1.530	24,734,490	1.4719	-3.97%
2024-10-15	0	1.510	1.500	1.510	1.490	1.640	19,240,000	30,037,200	1.5612	1.510	1.500	1.510	1.490	1.640	19,240,000	1.5612	-6.21%
2024-10-14	0	1.610	1.600	1.610	1.580	1.700	48,795,030	79,349,152	1.6262	1.610	1.600	1.610	1.580	1.700	48,795,030	1.6262	-5.85%
2024-10-10	0	1.710	1.710	1.720	1.710	1.800	25,024,000	43,881,380	1.7536	1.710	1.710	1.720	1.710	1.800	25,024,000	1.7536	-2.29%
2024-10-09	0	1.750	1.740	1.750	1.720	1.880	44,106,000	78,396,800	1.7775	1.750	1.740	1.750	1.720	1.880	44,106,000	1.7775	-4.89%
2024-10-08	0	1.840	1.840	1.850	1.840	2.070	81,667,502	157,981,490	1.9344	1.840	1.840	1.850	1.840	2.070	81,667,502	1.9344	-8.00%
2024-10-07	0	2.000	1.990	2.000	1.870	2.000	33,305,270	64,801,448	1.9457	2.000	1.990	2.000	1.870	2.000	33,305,270	1.9457	8.70%
2024-10-04	0	1.840	1.830	1.840	1.790	1.860	40,896,000	74,687,900	1.8263	1.840	1.830	1.840	1.790	1.860	40,896,000	1.8263	1.66%
2024-10-03	0	1.810	1.800	1.810	1.690	1.830	44,440,753	78,558,005	1.7677	1.810	1.800	1.810	1.690	1.830	44,440,753	1.7677	0.56%
2024-10-02	0	1.800	1.790	1.800	1.730	1.820	41,270,000	73,340,519	1.7771	1.800	1.790	1.800	1.730	1.820	41,270,000	1.7771	3.45%
2024-09-30	0	1.740	1.730	1.740	1.630	1.770	108,668,900	184,836,966	1.7009	1.740	1.730	1.740	1.630	1.770	108,668,900	1.7009	10.83%
2024-09-27	0	1.570	1.560	1.570	1.510	1.630	79,154,000	125,325,480	1.5833	1.570	1.560	1.570	1.510	1.630	79,154,000	1.5833	2.61%
2024-09-26	0	1.530	1.520	1.530	1.440	1.540	80,553,600	121,040,054	1.5026	1.530	1.520	1.530	1.440	1.540	80,553,600	1.5026	2.68%
2024-09-25	0	1.490	1.480	1.490	1.470	1.540	21,524,000	32,425,740	1.5065	1.490	1.480	1.490	1.470	1.540	21,524,000	1.5065	0.00%
2024-09-24	0	1.490	1.490	1.500	1.470	1.530	40,296,000	60,363,160	1.4980	1.490	1.490	1.500	1.470	1.530	40,296,000	1.4980	0.68%
2024-09-23	0	1.480	1.470	1.480	1.430	1.480	19,390,000	28,324,720	1.4608	1.480	1.470	1.480	1.430	1.480	19,390,000	1.4608	2.78%
2024-09-20	0	1.440	1.430	1.440	1.410	1.460	14,200,000	20,405,020	1.4370	1.440	1.430	1.440	1.410	1.460	14,200,000	1.4370	2.13%
2024-09-19	0	1.410	1.400	1.410	1.350	1.450	47,908,000	67,410,260	1.4071	1.410	1.400	1.410	1.350	1.450	47,908,000	1.4071	2.92%
2024-09-17	0	1.370	1.370	1.380	1.290	1.430	35,958,000	48,616,740	1.3520	1.370	1.370	1.380	1.290	1.430	35,958,000	1.3520	-2.84%
2024-09-16	0	1.410	1.400	1.410	1.310	1.410	56,466,000	76,528,887	1.3553	1.410	1.400	1.410	1.310	1.410	56,466,000	1.3553	6.82%
2024-09-13	0	1.320	1.310	1.320	1.300	1.330	37,616,000	49,519,000	1.3164	1.320	1.310	1.320	1.300	1.330	37,616,000	1.3164	0.76%
2024-09-12	0	1.310	1.300	1.310	1.290	1.350	28,346,000	37,350,000	1.3176	1.310	1.300	1.310	1.290	1.350	28,346,000	1.3176	-0.76%
2024-09-11	0	1.320	1.310	1.320	1.310	1.340	25,956,000	34,401,340	1.3254	1.320	1.310	1.320	1.310	1.340	25,956,000	1.3254	-0.75%
2024-09-10	0	1.330	1.330	1.340	1.290	1.370	35,804,000	47,138,370	1.3166	1.330	1.330	1.340	1.290	1.370	35,804,000	1.3166	-1.48%
2024-09-09	0	1.350	1.340	1.350	1.240	1.390	46,304,000	60,291,500	1.3021	1.350	1.340	1.350	1.240	1.390	46,304,000	1.3021	-2.88%
2024-09-05	0	1.390	1.380	1.390	1.370	1.420	14,606,000	20,322,800	1.3914	1.390	1.380	1.390	1.370	1.420	14,606,000	1.3914	-0.71%
2024-09-04	0	1.400	1.390	1.400	1.380	1.430	24,652,000	34,645,346	1.4054	1.400	1.390	1.400	1.380	1.430	24,652,000	1.4054	0.00%
2024-09-03	0	1.400	1.400	1.410	1.390	1.470	39,352,000	56,261,100	1.4297	1.400	1.400	1.410	1.390	1.470	39,352,000	1.4297	0.00%
2024-09-02	0	1.400	1.390	1.400	1.360	1.420	19,962,000	27,741,905	1.3897	1.400	1.390	1.400	1.360	1.420	19,962,000	1.3897	-0.71%
2024-08-30	0	1.410	1.410	1.420	1.380	1.450	35,774,000	50,692,680	1.4170	1.410	1.410	1.420	1.380	1.450	35,774,000	1.4170	1.44%
2024-08-29	0	1.390	1.380	1.390	1.350	1.390	46,494,000	63,739,440	1.3709	1.390	1.380	1.390	1.350	1.390	46,494,000	1.3709	1.46%
2024-08-28	0	1.370	1.360	1.370	1.350	1.380	7,970,000	10,868,360	1.3637	1.370	1.360	1.370	1.350	1.380	7,970,000	1.3637	0.00%
2024-08-27	0	1.370	1.360	1.370	1.340	1.380	8,280,000	11,273,040	1.3615	1.370	1.360	1.370	1.340	1.380	8,280,000	1.3615	0.00%
2024-08-26	0	1.370	1.360	1.370	1.360	1.430	13,918,000	19,351,180	1.3904	1.370	1.360	1.370	1.360	1.430	13,918,000	1.3904	0.74%
2024-08-23	0	1.360	1.360	1.370	1.340	1.410	24,978,000	33,986,760	1.3607	1.360	1.360	1.370	1.340	1.410	24,978,000	1.3607	-2.86%
2024-08-22	0	1.400	1.390	1.400	1.380	1.440	8,619,800	12,036,380	1.3964	1.400	1.390	1.400	1.380	1.440	8,619,800	1.3964	-1.41%
2024-08-21	0	1.420	1.410	1.420	1.400	1.440	4,076,000	5,780,760	1.4182	1.420	1.410	1.420	1.400	1.440	4,076,000	1.4182	-1.39%
2024-08-20	0	1.440	1.440	1.450	1.440	1.540	26,920,000	40,031,660	1.4871	1.440	1.440	1.450	1.440	1.540	26,920,000	1.4871	-5.26%
2024-08-19	0	1.520	1.510	1.520	1.510	1.580	43,666,000	67,293,480	1.5411	1.520	1.510	1.520	1.510	1.580	43,666,000	1.5411	0.00%
2024-08-16	0	1.520	1.520	1.530	1.500	1.550	53,578,000	81,415,580	1.5196	1.520	1.520	1.530	1.500	1.550	53,578,000	1.5196	1.33%
2024-08-15	0	1.500	1.500	1.510	1.490	1.560	37,806,000	57,314,920	1.5160	1.500	1.500	1.510	1.490	1.560	37,806,000	1.5160	-1.32%
2024-08-14	0	1.520	1.510	1.520	1.500	1.570	9,060,000	13,786,540	1.5217	1.520	1.510	1.520	1.500	1.570	9,060,000	1.5217	-3.18%
2024-08-13	0	1.570	1.560	1.570	1.550	1.600	6,545,034	10,245,497	1.5654	1.570	1.560	1.570	1.550	1.600	6,545,034	1.5654	-1.26%
2024-08-12	0	1.590	1.590	1.600	1.580	1.630	20,053,640	32,061,688	1.5988	1.590	1.590	1.600	1.580	1.630	20,053,640	1.5988	-0.62%
2024-08-09	0	1.600	1.590	1.600	1.570	1.620	7,058,000	11,233,060	1.5915	1.600	1.590	1.600	1.570	1.620	7,058,000	1.5915	0.63%
2024-08-08	0	1.590	1.580	1.590	1.570	1.620	12,023,058	19,173,018	1.5947	1.590	1.580	1.590	1.570	1.620	12,023,058	1.5947	-0.62%
2024-08-07	0	1.600	1.590	1.600	1.580	1.630	14,414,000	23,104,180	1.6029	1.600	1.590	1.600	1.580	1.630	14,414,000	1.6029	-0.62%
2024-08-06	0	1.610	1.600	1.610	1.560	1.620	21,656,000	34,486,860	1.5925	1.610	1.600	1.610	1.560	1.620	21,656,000	1.5925	3.21%
2024-08-05	0	1.560	1.550	1.560	1.520	1.600	13,196,000	20,585,320	1.5600	1.560	1.550	1.560	1.520	1.600	13,196,000	1.5600	0.65%
2024-08-02	0	1.550	1.540	1.550	1.480	1.630	23,629,600	37,114,596	1.5707	1.550	1.540	1.550	1.480	1.630	23,629,600	1.5707	4.73%
2024-08-01	0	1.480	1.480	1.490	1.450	1.490	10,893,133	16,028,206	1.4714	1.480	1.480	1.490	1.450	1.490	10,893,133	1.4714	1.37%
2024-07-31	0	1.460	1.460	1.470	1.400	1.480	29,078,000	42,123,180	1.4486	1.460	1.460	1.470	1.400	1.480	29,078,000	1.4486	3.55%
2024-07-30	0	1.410	1.400	1.410	1.380	1.440	10,992,000	15,470,980	1.4075	1.410	1.400	1.410	1.380	1.440	10,992,000	1.4075	1.44%
2024-07-29	0	1.390	1.380	1.390	1.370	1.410	11,526,241	15,968,852	1.3854	1.390	1.380	1.390	1.370	1.410	11,526,241	1.3854	0.00%
2024-07-26	0	1.390	1.380	1.390	1.360	1.410	10,902,000	15,141,500	1.3889	1.390	1.380	1.390	1.360	1.410	10,902,000	1.3889	0.72%
2024-07-25	0	1.380	1.370	1.380	1.360	1.420	4,938,000	6,866,440	1.3905	1.380	1.370	1.380	1.360	1.420	4,938,000	1.3905	0.73%
2024-07-24	0	1.370	1.370	1.380	1.340	1.390	2,950,000	4,024,680	1.3643	1.370	1.370	1.380	1.340	1.390	2,950,000	1.3643	0.00%
2024-07-23	0	1.370	1.370	1.380	1.370	1.450	3,176,000	4,397,560	1.3846	1.370	1.370	1.380	1.370	1.450	3,176,000	1.3846	-2.14%
2024-07-22	0	1.400	1.400	1.410	1.370	1.420	3,324,000	4,608,460	1.3864	1.400	1.400	1.410	1.370	1.420	3,324,000	1.3864	1.45%
2024-07-19	0	1.380	1.380	1.390	1.380	1.430	3,848,000	5,380,273	1.3982	1.380	1.380	1.390	1.380	1.430	3,848,000	1.3982	-2.82%
2024-07-18	0	1.420	1.420	1.430	1.390	1.430	2,174,000	3,061,180	1.4081	1.420	1.420	1.430	1.390	1.430	2,174,000	1.4081	0.00%
2024-07-17	0	1.420	1.410	1.420	1.400	1.440	4,256,000	6,048,080	1.4211	1.420	1.410	1.420	1.400	1.440	4,256,000	1.4211	0.00%
2024-07-16	0	1.420	1.410	1.420	1.380	1.430	5,174,138	7,199,797	1.3915	1.420	1.410	1.420	1.380	1.430	5,174,138	1.3915	0.71%
2024-07-15	0	1.410	1.400	1.410	1.390	1.490	3,544,000	5,028,680	1.4189	1.410	1.400	1.410	1.390	1.490	3,544,000	1.4189	-4.08%
2024-07-12	0	1.470	1.470	1.480	1.450	1.480	2,964,060	4,346,448	1.4664	1.470	1.470	1.480	1.450	1.480	2,964,060	1.4664	1.38%
2024-07-11	0	1.450	1.450	1.460	1.410	1.460	2,390,000	3,446,940	1.4422	1.450	1.450	1.460	1.410	1.460	2,390,000	1.4422	3.57%
2024-07-10	0	1.400	1.390	1.400	1.390	1.430	2,628,542	3,692,030	1.4046	1.400	1.390	1.400	1.390	1.430	2,628,542	1.4046	0.00%
2024-07-09	0	1.400	1.400	1.410	1.370	1.410	4,138,000	5,764,300	1.3930	1.400	1.400	1.410	1.370	1.410	4,138,000	1.3930	1.45%
2024-07-08	0	1.380	1.380	1.390	1.380	1.500	7,400,000	10,420,380	1.4082	1.380	1.380	1.390	1.380	1.500	7,400,000	1.4082	-7.38%
2024-07-05	0	1.490	1.480	1.490	1.460	1.500	4,172,000	6,166,820	1.4781	1.490	1.480	1.490	1.460	1.500	4,172,000	1.4781	0.00%
2024-07-04	0	1.490	1.480	1.490	1.480	1.530	5,056,472	7,543,602	1.4919	1.490	1.480	1.490	1.480	1.530	5,056,472	1.4919	-2.61%
2024-07-03	0	1.530	1.530	1.540	1.420	1.540	8,790,358	13,060,258	1.4857	1.530	1.530	1.540	1.420	1.540	8,790,358	1.4857	7.75%
2024-07-02	0	1.420	1.420	1.430	1.390	1.450	14,832,495	21,103,497	1.4228	1.420	1.420	1.430	1.390	1.450	14,832,495	1.4228	2.16%
2024-06-28	0	1.390	1.380	1.390	1.340	1.410	80,518,495	119,080,697	1.4789	1.390	1.380	1.390	1.340	1.410	80,518,495	1.4789	0.00%
2024-06-27	0	1.390	1.390	1.400	1.370	1.450	8,388,000	11,684,500	1.3930	1.390	1.390	1.400	1.370	1.450	8,388,000	1.3930	-3.47%
2024-06-26	0	1.440	1.430	1.440	1.400	1.440	3,128,000	4,447,730	1.4219	1.440	1.430	1.440	1.400	1.440	3,128,000	1.4219	1.41%
2024-06-25	0	1.420	1.410	1.420	1.380	1.480	20,798,000	29,483,680	1.4176	1.420	1.410	1.420	1.380	1.480	20,798,000	1.4176	-2.74%
2024-06-24	0	1.460	1.460	1.470	1.440	1.500	8,680,000	12,718,052	1.4652	1.460	1.460	1.470	1.440	1.500	8,680,000	1.4652	-2.67%
2024-06-21	0	1.500	1.490	1.500	1.470	1.530	8,542,000	12,785,930	1.4968	1.500	1.490	1.500	1.470	1.530	8,542,000	1.4968	-0.66%
2024-06-20	0	1.510	1.500	1.510	1.510	1.570	3,534,000	5,398,520	1.5276	1.510	1.500	1.510	1.510	1.570	3,534,000	1.5276	-2.58%
2024-06-19	0	1.550	1.540	1.550	1.520	1.590	5,920,000	9,201,740	1.5543	1.550	1.540	1.550	1.520	1.590	5,920,000	1.5543	1.31%
2024-06-18	0	1.530	1.520	1.530	1.500	1.560	5,452,000	8,322,400	1.5265	1.530	1.520	1.530	1.500	1.560	5,452,000	1.5265	-0.65%
2024-06-17	0	1.540	1.540	1.550	1.530	1.570	4,877,000	7,545,120	1.5471	1.540	1.540	1.550	1.530	1.570	4,877,000	1.5471	-1.91%
2024-06-14	0	1.570	1.560	1.570	1.550	1.610	3,906,000	6,123,640	1.5678	1.570	1.560	1.570	1.550	1.610	3,906,000	1.5678	-0.63%
2024-06-13	0	1.580	1.570	1.580	1.560	1.600	5,426,000	8,558,220	1.5773	1.580	1.570	1.580	1.560	1.600	5,426,000	1.5773	1.28%
2024-06-12	0	1.560	1.550	1.560	1.520	1.590	19,972,000	30,901,920	1.5473	1.560	1.550	1.560	1.520	1.590	19,972,000	1.5473	-0.64%
2024-06-11	0	1.570	1.560	1.570	1.560	1.620	11,798,000	18,559,220	1.5731	1.570	1.560	1.570	1.560	1.620	11,798,000	1.5731	-3.09%
2024-06-07	0	1.620	1.610	1.620	1.600	1.640	3,342,000	5,408,920	1.6185	1.620	1.610	1.620	1.600	1.640	3,342,000	1.6185	0.00%
2024-06-06	0	1.620	1.620	1.630	1.600	1.660	3,854,000	6,228,040	1.6160	1.620	1.620	1.630	1.600	1.660	3,854,000	1.6160	0.00%
2024-06-05	0	1.620	1.620	1.640	1.620	1.690	2,646,000	4,354,280	1.6456	1.620	1.620	1.640	1.620	1.690	2,646,000	1.6456	-2.99%
2024-06-04	0	1.670	1.660	1.670	1.640	1.690	4,456,000	7,414,640	1.6640	1.670	1.660	1.670	1.640	1.690	4,456,000	1.6640	0.60%
2024-06-03	0	1.660	1.660	1.670	1.610	1.700	18,366,000	30,332,400	1.6516	1.660	1.660	1.670	1.610	1.700	18,366,000	1.6516	-1.78%
2024-05-31	0	1.690	1.690	1.700	1.670	1.760	20,928,000	35,610,260	1.7016	1.690	1.690	1.700	1.670	1.760	20,928,000	1.7016	0.60%
2024-05-30	0	1.680	1.680	1.690	1.660	1.730	6,414,000	10,844,700	1.6908	1.680	1.680	1.690	1.660	1.730	6,414,000	1.6908	-0.59%
2024-05-29	0	1.690	1.680	1.690	1.620	1.690	15,036,000	24,866,920	1.6538	1.690	1.680	1.690	1.620	1.690	15,036,000	1.6538	0.00%
2024-05-28	0	1.690	1.680	1.690	1.660	1.740	8,296,000	14,134,420	1.7038	1.690	1.680	1.690	1.660	1.740	8,296,000	1.7038	-0.59%
2024-05-27	0	1.700	1.700	1.710	1.660	1.770	6,372,000	10,804,600	1.6956	1.700	1.700	1.710	1.660	1.770	6,372,000	1.6956	-1.73%
2024-05-24	0	1.730	1.720	1.730	1.700	1.770	9,247,962	15,956,686	1.7254	1.730	1.720	1.730	1.700	1.770	9,247,962	1.7254	-2.26%
2024-05-23	0	1.770	1.760	1.780	1.750	1.850	7,929,890	14,132,323	1.7822	1.770	1.760	1.780	1.750	1.850	7,929,890	1.7822	-4.32%
2024-05-22	0	1.850	1.840	1.850	1.770	1.860	18,532,000	33,589,280	1.8125	1.850	1.840	1.850	1.770	1.860	18,532,000	1.8125	1.65%
2024-05-21	0	1.820	1.820	1.830	1.810	1.920	12,836,002	23,684,703	1.8452	1.820	1.820	1.830	1.810	1.920	12,836,002	1.8452	-4.21%
2024-05-20	0	1.900	1.890	1.900	1.880	1.940	6,977,692	13,297,931	1.9058	1.900	1.890	1.900	1.880	1.940	6,977,692	1.9058	-1.55%
2024-05-17	0	1.930	1.920	1.930	1.850	1.950	13,609,706	25,929,510	1.9052	1.930	1.920	1.930	1.850	1.950	13,609,706	1.9052	2.12%
2024-05-16	0	1.890	1.880	1.890	1.840	1.990	19,967,698	37,750,618	1.8906	1.890	1.880	1.890	1.840	1.990	19,967,698	1.8906	-2.07%
2024-05-14	0	1.930	1.920	1.930	1.910	1.970	6,591,740	12,709,421	1.9281	1.930	1.920	1.930	1.910	1.970	6,591,740	1.9281	-1.03%
2024-05-13	0	1.950	1.940	1.950	1.860	2.000	17,581,874	34,183,121	1.9442	1.950	1.940	1.950	1.860	2.000	17,581,874	1.9442	4.84%
2024-05-10	0	1.860	1.860	1.870	1.770	1.930	19,059,894	35,399,988	1.8573	1.860	1.860	1.870	1.770	1.930	19,059,894	1.8573	5.68%
2024-05-09	0	1.760	1.750	1.760	1.720	1.790	9,419,796	16,568,570	1.7589	1.760	1.750	1.760	1.720	1.790	9,419,796	1.7589	2.33%
2024-05-08	0	1.720	1.710	1.720	1.680	1.740	5,603,066	9,520,825	1.6992	1.720	1.710	1.720	1.680	1.740	5,603,066	1.6992	0.58%
2024-05-07	0	1.710	1.700	1.710	1.700	1.760	2,793,534	4,785,920	1.7132	1.710	1.700	1.710	1.700	1.760	2,793,534	1.7132	-1.72%
2024-05-06	0	1.740	1.730	1.740	1.710	1.760	4,008,000	6,963,370	1.7374	1.740	1.730	1.740	1.710	1.760	4,008,000	1.7374	2.35%
2024-05-03	0	1.700	1.690	1.700	1.690	1.800	3,434,000	5,932,869	1.7277	1.700	1.690	1.700	1.690	1.800	3,434,000	1.7277	-5.03%
2024-05-02	0	1.790	1.780	1.790	1.700	1.800	3,132,000	5,540,880	1.7691	1.790	1.780	1.790	1.700	1.800	3,132,000	1.7691	4.07%
2024-04-30	0	1.720	1.710	1.720	1.670	1.720	4,122,000	7,037,466	1.7073	1.720	1.710	1.720	1.670	1.720	4,122,000	1.7073	1.78%
2024-04-29	0	1.690	1.670	1.690	1.670	1.740	10,122,000	17,177,144	1.6970	1.690	1.670	1.690	1.670	1.740	10,122,000	1.6970	0.60%
2024-04-26	0	1.680	1.670	1.680	1.630	1.680	2,970,124	4,915,354	1.6549	1.680	1.670	1.680	1.630	1.680	2,970,124	1.6549	2.44%
2024-04-25	0	1.640	1.630	1.640	1.630	1.660	2,673,300	4,392,414	1.6431	1.640	1.630	1.640	1.630	1.660	2,673,300	1.6431	0.00%
2024-04-24	0	1.640	1.630	1.650	1.610	1.650	3,382,000	5,517,810	1.6315	1.640	1.630	1.650	1.610	1.650	3,382,000	1.6315	1.86%
2024-04-23	0	1.610	1.610	1.620	1.600	1.650	3,734,000	6,070,620	1.6258	1.610	1.610	1.620	1.600	1.650	3,734,000	1.6258	0.62%
2024-04-22	0	1.600	1.600	1.620	1.590	1.630	4,442,000	7,148,924	1.6094	1.600	1.600	1.620	1.590	1.630	4,442,000	1.6094	0.63%
2024-04-19	0	1.590	1.580	1.590	1.560	1.630	5,316,522	8,420,766	1.5839	1.590	1.580	1.590	1.560	1.630	5,316,522	1.5839	-1.85%
2024-04-18	0	1.620	1.610	1.620	1.600	1.650	2,654,400	4,308,338	1.6231	1.620	1.610	1.620	1.600	1.650	2,654,400	1.6231	1.25%
2024-04-17	0	1.600	1.600	1.620	1.600	1.660	5,014,000	8,097,240	1.6149	1.600	1.600	1.620	1.600	1.660	5,014,000	1.6149	-1.84%
2024-04-16	0	1.630	1.630	1.640	1.600	1.690	7,694,000	12,484,110	1.6226	1.630	1.630	1.640	1.600	1.690	7,694,000	1.6226	-1.21%
2024-04-15	0	1.650	1.640	1.650	1.640	1.680	3,198,000	5,291,020	1.6545	1.650	1.640	1.650	1.640	1.680	3,198,000	1.6545	-1.20%
2024-04-12	0	1.670	1.670	1.680	1.670	1.760	4,296,000	7,281,500	1.6949	1.670	1.670	1.680	1.670	1.760	4,296,000	1.6949	-5.11%
2024-04-11	0	1.760	1.750	1.760	1.720	1.790	27,063,000	47,403,150	1.7516	1.760	1.750	1.760	1.720	1.790	27,063,000	1.7516	-1.68%
2024-04-10	0	1.790	1.780	1.790	1.750	1.820	4,914,000	8,729,910	1.7765	1.790	1.780	1.790	1.750	1.820	4,914,000	1.7765	0.00%
2024-04-09	0	1.790	1.780	1.790	1.700	1.800	8,610,000	15,119,180	1.7560	1.790	1.780	1.790	1.700	1.800	8,610,000	1.7560	6.55%
2024-04-08	0	1.680	1.680	1.690	1.630	1.710	4,654,000	7,867,150	1.6904	1.680	1.680	1.690	1.630	1.710	4,654,000	1.6904	3.07%
2024-04-05	0	1.630	1.620	1.630	1.590	1.710	3,255,000	5,290,840	1.6255	1.630	1.620	1.630	1.590	1.710	3,255,000	1.6255	-3.55%
2024-04-03	0	1.690	1.680	1.690	1.680	1.750	4,294,000	7,283,760	1.6963	1.690	1.680	1.690	1.680	1.750	4,294,000	1.6963	-2.31%
2024-04-02	0	1.730	1.720	1.730	1.710	1.800	5,246,000	9,093,400	1.7334	1.730	1.720	1.730	1.710	1.800	5,246,000	1.7334	-1.70%
2024-03-28	0	1.760	1.760	1.770	1.740	1.780	2,600,000	4,573,040	1.7589	1.760	1.760	1.770	1.740	1.780	2,600,000	1.7589	0.57%
2024-03-27	0	1.750	1.740	1.750	1.720	1.770	3,078,000	5,365,520	1.7432	1.750	1.740	1.750	1.720	1.770	3,078,000	1.7432	0.57%
2024-03-26	0	1.740	1.740	1.750	1.730	1.790	4,216,000	7,384,640	1.7516	1.740	1.740	1.750	1.730	1.790	4,216,000	1.7516	-0.57%
2024-03-25	0	1.750	1.750	1.760	1.710	1.840	6,748,000	12,014,602	1.7805	1.750	1.750	1.760	1.710	1.840	6,748,000	1.7805	1.16%
2024-03-22	0	1.730	1.720	1.730	1.710	1.780	3,214,000	5,553,860	1.7280	1.730	1.720	1.730	1.710	1.780	3,214,000	1.7280	-1.70%
2024-03-21	0	1.760	1.750	1.760	1.740	1.810	3,746,000	6,622,782	1.7680	1.760	1.750	1.760	1.740	1.810	3,746,000	1.7680	-1.68%
2024-03-20	0	1.790	1.780	1.790	1.740	1.800	1,972,000	3,500,260	1.7750	1.790	1.780	1.790	1.740	1.800	1,972,000	1.7750	1.70%
2024-03-19	0	1.760	1.750	1.760	1.740	1.820	3,754,000	6,653,886	1.7725	1.760	1.750	1.760	1.740	1.820	3,754,000	1.7725	-2.76%
2024-03-18	0	1.810	1.800	1.810	1.760	1.810	4,433,000	7,920,580	1.7867	1.810	1.800	1.810	1.760	1.810	4,433,000	1.7867	1.69%
2024-03-15	0	1.780	1.780	1.790	1.700	1.860	13,534,582	24,130,831	1.7829	1.780	1.780	1.790	1.700	1.860	13,534,582	1.7829	-3.78%
2024-03-14	0	1.850	1.840	1.850	1.800	1.950	10,386,000	19,076,000	1.8367	1.850	1.840	1.850	1.800	1.950	10,386,000	1.8367	-1.60%
2024-03-13	0	1.880	1.870	1.880	1.850	1.920	2,705,864	5,082,748	1.8784	1.880	1.870	1.880	1.850	1.920	2,705,864	1.8784	-1.05%
2024-03-12	0	1.900	1.890	1.900	1.860	1.910	4,462,200	8,428,958	1.8890	1.900	1.890	1.900	1.860	1.910	4,462,200	1.8890	1.60%
2024-03-11	0	1.870	1.860	1.870	1.820	1.970	19,909,624	37,251,919	1.8711	1.870	1.860	1.870	1.820	1.970	19,909,624	1.8711	-1.58%
2024-03-08	0	1.900	1.890	1.900	1.880	1.960	3,058,000	5,828,380	1.9059	1.900	1.890	1.900	1.880	1.960	3,058,000	1.9059	0.00%
2024-03-07	0	1.900	1.890	1.900	1.860	1.980	4,054,000	7,712,060	1.9023	1.900	1.890	1.900	1.860	1.980	4,054,000	1.9023	-3.06%
2024-03-06	0	1.960	1.950	1.960	1.910	1.960	2,812,000	5,424,620	1.9291	1.960	1.950	1.960	1.910	1.960	2,812,000	1.9291	1.55%
2024-03-05	0	1.930	1.920	1.930	1.910	2.010	3,416,000	6,634,076	1.9421	1.930	1.920	1.930	1.910	2.010	3,416,000	1.9421	-3.50%
2024-03-04	0	2.000	1.990	2.000	1.980	2.040	2,914,000	5,837,242	2.0032	2.000	1.990	2.000	1.980	2.040	2,914,000	2.0032	-0.99%
2024-03-01	0	2.020	2.010	2.020	1.930	2.030	4,802,000	9,515,580	1.9816	2.020	2.010	2.020	1.930	2.030	4,802,000	1.9816	1.51%
2024-02-29	0	1.990	1.990	2.000	1.970	2.040	9,348,672	18,741,223	2.0047	1.990	1.990	2.000	1.970	2.040	9,348,672	2.0047	-0.50%
2024-02-28	0	2.000	1.990	2.000	1.980	2.080	5,250,300	10,644,274	2.0274	2.000	1.990	2.000	1.980	2.080	5,250,300	2.0274	-0.99%
2024-02-27	0	2.020	2.010	2.030	1.930	2.030	2,302,000	4,613,792	2.0043	2.020	2.010	2.030	1.930	2.030	2,302,000	2.0043	1.51%
2024-02-26	0	1.990	1.990	2.000	1.970	2.050	5,110,000	10,245,720	2.0050	1.990	1.990	2.000	1.970	2.050	5,110,000	2.0050	1.02%
2024-02-23	0	1.970	1.970	1.980	1.930	1.990	1,990,000	3,906,904	1.9633	1.970	1.970	1.980	1.930	1.990	1,990,000	1.9633	0.51%
2024-02-22	0	1.960	1.950	1.960	1.920	1.970	2,841,800	5,511,506	1.9394	1.960	1.950	1.960	1.920	1.970	2,841,800	1.9394	1.55%
2024-02-21	0	1.930	1.930	1.940	1.920	2.010	5,150,000	10,109,260	1.9630	1.930	1.930	1.940	1.920	2.010	5,150,000	1.9630	-1.03%
2024-02-20	0	1.950	1.950	1.960	1.880	1.980	3,548,000	6,879,740	1.9390	1.950	1.950	1.960	1.880	1.980	3,548,000	1.9390	2.63%
2024-02-19	0	1.900	1.890	1.900	1.830	1.910	2,864,000	5,388,660	1.8815	1.900	1.890	1.900	1.830	1.910	2,864,000	1.8815	2.15%
2024-02-16	0	1.860	1.840	1.860	1.760	1.870	1,782,000	3,277,960	1.8395	1.860	1.840	1.860	1.760	1.870	1,782,000	1.8395	4.49%
2024-02-15	0	1.780	1.760	1.780	1.750	1.800	542,000	958,480	1.7684	1.780	1.760	1.780	1.750	1.800	542,000	1.7684	0.00%
2024-02-14	0	1.780	1.760	1.780	1.720	1.780	632,000	1,112,020	1.7595	1.780	1.760	1.780	1.720	1.780	632,000	1.7595	-3.26%
2024-02-09	0	1.840	1.810	1.840	1.810	1.850	162,000	296,060	1.8275	1.840	1.810	1.840	1.810	1.850	162,000	1.8275	0.00%
2024-02-08	0	1.840	1.830	1.840	1.790	1.880	2,972,000	5,469,640	1.8404	1.840	1.830	1.840	1.790	1.880	2,972,000	1.8404	0.55%
2024-02-07	0	1.830	1.820	1.830	1.800	1.900	5,144,000	9,490,100	1.8449	1.830	1.820	1.830	1.800	1.900	5,144,000	1.8449	-0.54%
2024-02-06	0	1.840	1.840	1.850	1.730	1.850	6,747,233	12,213,647	1.8102	1.840	1.840	1.850	1.730	1.850	6,747,233	1.8102	6.98%
2024-02-05	0	1.720	1.700	1.720	1.670	1.750	6,030,000	10,294,660	1.7072	1.720	1.700	1.720	1.670	1.750	6,030,000	1.7072	-0.58%
2024-02-02	0	1.730	1.730	1.750	1.700	1.830	8,906,000	15,590,120	1.7505	1.730	1.730	1.750	1.700	1.830	8,906,000	1.7505	-2.81%
2024-02-01	0	1.780	1.770	1.780	1.670	1.780	8,522,000	14,889,960	1.7472	1.780	1.770	1.780	1.670	1.780	8,522,000	1.7472	4.09%
2024-01-31	0	1.710	1.700	1.710	1.680	1.800	10,840,717	18,507,583	1.7072	1.710	1.700	1.710	1.680	1.800	10,840,717	1.7072	-3.93%
2024-01-30	0	1.780	1.770	1.780	1.730	1.880	9,180,000	16,201,840	1.7649	1.780	1.770	1.780	1.730	1.880	9,180,000	1.7649	-4.30%
2024-01-29	0	1.860	1.850	1.860	1.830	1.930	4,086,000	7,640,060	1.8698	1.860	1.850	1.860	1.830	1.930	4,086,000	1.8698	-1.59%
2024-01-26	0	1.890	1.880	1.890	1.820	1.960	11,806,000	22,064,260	1.8689	1.890	1.880	1.890	1.820	1.960	11,806,000	1.8689	-3.08%
2024-01-25	0	1.950	1.940	1.950	1.860	1.960	6,976,000	13,392,040	1.9197	1.950	1.940	1.950	1.860	1.960	6,976,000	1.9197	2.63%
2024-01-24	0	1.900	1.890	1.900	1.850	1.920	6,304,000	11,811,980	1.8737	1.900	1.890	1.900	1.850	1.920	6,304,000	1.8737	0.53%
2024-01-23	0	1.890	1.880	1.890	1.840	1.930	4,378,000	8,269,640	1.8889	1.890	1.880	1.890	1.840	1.930	4,378,000	1.8889	0.53%
2024-01-22	0	1.880	1.860	1.880	1.850	1.980	9,295,328	17,541,143	1.8871	1.880	1.860	1.880	1.850	1.980	9,295,328	1.8871	-4.57%
2024-01-19	0	1.970	1.960	1.970	1.920	2.010	6,080,000	11,882,080	1.9543	1.970	1.960	1.970	1.920	2.010	6,080,000	1.9543	-1.01%
2024-01-18	0	1.990	1.990	2.000	1.950	2.030	8,788,000	17,389,320	1.9788	1.990	1.990	2.000	1.950	2.030	8,788,000	1.9788	-1.49%
2024-01-17	0	2.020	2.010	2.020	1.960	2.170	22,044,000	44,624,300	2.0243	2.020	2.010	2.020	1.960	2.170	22,044,000	2.0243	-6.48%
2024-01-16	0	2.160	2.150	2.160	2.120	2.210	6,122,000	13,286,500	2.1703	2.160	2.150	2.160	2.120	2.210	6,122,000	2.1703	-0.92%
2024-01-15	0	2.180	2.170	2.180	2.140	2.190	3,720,000	8,060,160	2.1667	2.180	2.170	2.180	2.140	2.190	3,720,000	2.1667	0.00%
2024-01-12	0	2.180	2.170	2.180	2.130	2.180	4,122,000	8,906,280	2.1607	2.180	2.170	2.180	2.130	2.180	4,122,000	2.1607	1.40%
2024-01-11	0	2.150	2.140	2.150	2.120	2.180	5,504,000	11,793,060	2.1426	2.150	2.140	2.150	2.120	2.180	5,504,000	2.1426	0.47%
2024-01-10	0	2.140	2.130	2.150	2.110	2.180	3,340,000	7,130,140	2.1348	2.140	2.130	2.150	2.110	2.180	3,340,000	2.1348	0.47%
2024-01-09	0	2.130	2.130	2.140	2.080	2.170	5,858,000	12,400,680	2.1169	2.130	2.130	2.140	2.080	2.170	5,858,000	2.1169	1.91%
2024-01-08	0	2.090	2.090	2.100	2.090	2.190	5,946,000	12,608,540	2.1205	2.090	2.090	2.100	2.090	2.190	5,946,000	2.1205	-4.13%
2024-01-05	0	2.180	2.170	2.180	2.150	2.240	5,086,000	11,061,550	2.1749	2.180	2.170	2.180	2.150	2.240	5,086,000	2.1749	-2.68%
2024-01-04	0	2.240	2.230	2.240	2.180	2.250	3,628,000	8,038,040	2.2156	2.240	2.230	2.240	2.180	2.250	3,628,000	2.2156	0.90%
2024-01-03	0	2.220	2.210	2.220	2.200	2.270	1,470,000	3,263,660	2.2202	2.220	2.210	2.220	2.200	2.270	1,470,000	2.2202	-2.20%
2024-01-02	0	2.270	2.260	2.270	2.260	2.390	3,032,000	7,020,140	2.3153	2.270	2.260	2.270	2.260	2.390	3,032,000	2.3153	-3.40%
2023-12-29	0	2.350	2.340	2.350	2.250	2.360	9,354,000	21,594,800	2.3086	2.350	2.340	2.350	2.250	2.360	9,354,000	2.3086	2.62%
2023-12-28	0	2.290	2.280	2.290	2.150	2.290	8,084,000	18,063,894	2.2345	2.290	2.280	2.290	2.150	2.290	8,084,000	2.2345	6.51%
2023-12-27	0	2.150	2.140	2.150	2.130	2.240	8,702,000	18,835,186	2.1645	2.150	2.140	2.150	2.130	2.240	8,702,000	2.1645	-0.92%
2023-12-22	0	2.170	2.170	2.180	2.150	2.240	6,962,000	15,159,320	2.1774	2.170	2.170	2.180	2.150	2.240	6,962,000	2.1774	-2.69%
2023-12-21	0	2.230	2.220	2.230	2.180	2.260	3,792,000	8,436,600	2.2248	2.230	2.220	2.230	2.180	2.260	3,792,000	2.2248	0.45%
2023-12-20	0	2.220	2.220	2.230	2.210	2.270	2,877,858	6,416,914	2.2298	2.220	2.220	2.230	2.210	2.270	2,877,858	2.2298	-1.77%
2023-12-19	0	2.260	2.250	2.260	2.220	2.340	5,796,000	13,057,880	2.2529	2.260	2.250	2.260	2.220	2.340	5,796,000	2.2529	-1.74%
2023-12-18	0	2.300	2.300	2.310	2.210	2.340	6,462,000	14,699,520	2.2748	2.300	2.300	2.310	2.210	2.340	6,462,000	2.2748	-0.43%
2023-12-15	0	2.310	2.300	2.310	2.290	2.340	2,154,000	4,979,460	2.3117	2.310	2.300	2.310	2.290	2.340	2,154,000	2.3117	-0.43%
2023-12-14	0	2.320	2.320	2.330	2.300	2.390	7,686,000	18,064,500	2.3503	2.320	2.320	2.330	2.300	2.390	7,686,000	2.3503	-1.28%
2023-12-13	0	2.350	2.350	2.360	2.290	2.370	10,104,000	23,534,300	2.3292	2.350	2.350	2.360	2.290	2.370	10,104,000	2.3292	0.00%
2023-12-12	0	2.350	2.340	2.350	2.270	2.350	6,566,000	15,231,400	2.3197	2.350	2.340	2.350	2.270	2.350	6,566,000	2.3197	1.29%
2023-12-11	0	2.320	2.300	2.320	2.240	2.350	12,911,961	29,708,994	2.3009	2.320	2.300	2.320	2.240	2.350	12,911,961	2.3009	2.65%
2023-12-08	0	2.260	2.230	2.260	2.170	2.340	28,086,000	62,335,920	2.2195	2.260	2.230	2.260	2.170	2.340	28,086,000	2.2195	-1.74%
2023-12-07	0	2.300	2.300	2.310	2.140	2.320	15,290,000	34,474,320	2.2547	2.300	2.300	2.310	2.140	2.320	15,290,000	2.2547	5.50%
2023-12-06	0	2.180	2.180	2.190	2.160	2.230	8,194,000	18,012,080	2.1982	2.180	2.180	2.190	2.160	2.230	8,194,000	2.1982	-1.36%
2023-12-05	0	2.210	2.210	2.220	2.200	2.380	12,656,000	28,536,125	2.2548	2.210	2.210	2.220	2.200	2.380	12,656,000	2.2548	-5.96%
2023-12-04	0	2.350	2.340	2.350	2.330	2.440	6,278,000	14,813,200	2.3595	2.350	2.340	2.350	2.330	2.440	6,278,000	2.3595	-2.08%
2023-12-01	0	2.400	2.400	2.410	2.390	2.430	5,124,000	12,339,120	2.4081	2.400	2.400	2.410	2.390	2.430	5,124,000	2.4081	0.00%
2023-11-30	0	2.400	2.400	2.410	2.370	2.460	10,152,600	24,498,414	2.4130	2.400	2.400	2.410	2.370	2.460	10,152,600	2.4130	0.42%
2023-11-29	0	2.390	2.380	2.390	2.360	2.400	4,168,000	9,911,840	2.3781	2.390	2.380	2.390	2.360	2.400	4,168,000	2.3781	0.00%
2023-11-28	0	2.390	2.380	2.390	2.310	2.410	8,351,707	19,656,720	2.3536	2.390	2.380	2.390	2.310	2.410	8,351,707	2.3536	0.84%
2023-11-27	0	2.370	2.370	2.380	2.360	2.420	2,731,371	6,485,849	2.3746	2.370	2.370	2.380	2.360	2.420	2,731,371	2.3746	-0.42%
2023-11-24	0	2.380	2.380	2.390	2.370	2.460	8,150,062	19,536,573	2.3971	2.380	2.380	2.390	2.370	2.460	8,150,062	2.3971	-3.64%
2023-11-23	0	2.470	2.460	2.470	2.400	2.480	3,792,000	9,252,120	2.4399	2.470	2.460	2.470	2.400	2.480	3,792,000	2.4399	0.41%
2023-11-22	0	2.460	2.450	2.460	2.430	2.520	3,822,000	9,455,230	2.4739	2.460	2.450	2.460	2.430	2.520	3,822,000	2.4739	-1.60%
2023-11-21	0	2.500	2.490	2.500	2.430	2.520	5,018,238	12,422,864	2.4755	2.500	2.490	2.500	2.430	2.520	5,018,238	2.4755	2.04%
2023-11-20	0	2.450	2.440	2.450	2.430	2.490	2,412,000	5,906,236	2.4487	2.450	2.440	2.450	2.430	2.490	2,412,000	2.4487	0.00%
2023-11-17	0	2.450	2.430	2.450	2.420	2.460	2,122,000	5,181,466	2.4418	2.450	2.430	2.450	2.420	2.460	2,122,000	2.4418	0.00%
2023-11-16	0	2.450	2.440	2.450	2.410	2.460	5,614,000	13,661,498	2.4335	2.450	2.440	2.450	2.410	2.460	5,614,000	2.4335	0.00%
2023-11-15	0	2.450	2.440	2.450	2.390	2.460	6,585,684	15,962,316	2.4238	2.450	2.440	2.450	2.390	2.460	6,585,684	2.4238	2.51%
2023-11-14	0	2.390	2.390	2.400	2.390	2.490	4,001,262	9,648,592	2.4114	2.390	2.390	2.400	2.390	2.490	4,001,262	2.4114	-2.45%
2023-11-13	0	2.450	2.440	2.450	2.410	2.480	4,202,000	10,195,846	2.4264	2.450	2.440	2.450	2.410	2.480	4,202,000	2.4264	0.82%
2023-11-10	0	2.430	2.430	2.440	2.420	2.500	2,398,000	5,871,656	2.4486	2.430	2.430	2.440	2.420	2.500	2,398,000	2.4486	-2.80%
2023-11-09	0	2.500	2.490	2.500	2.500	2.600	5,208,000	13,170,708	2.5289	2.500	2.490	2.500	2.500	2.600	5,208,000	2.5289	-1.96%
2023-11-08	0	2.550	2.540	2.550	2.490	2.630	11,921,612	30,613,635	2.5679	2.550	2.540	2.550	2.490	2.630	11,921,612	2.5679	2.82%
2023-11-07	0	2.480	2.470	2.480	2.420	2.490	7,890,000	19,420,132	2.4614	2.480	2.470	2.480	2.420	2.490	7,890,000	2.4614	1.22%
2023-11-06	0	2.450	2.450	2.460	2.330	2.470	9,056,000	22,096,580	2.4400	2.450	2.450	2.460	2.330	2.470	9,056,000	2.4400	5.15%
2023-11-03	0	2.330	2.320	2.330	2.310	2.370	4,687,910	10,941,863	2.3341	2.330	2.320	2.330	2.310	2.370	4,687,910	2.3341	-1.69%
2023-11-02	0	2.370	2.360	2.370	2.350	2.420	2,550,000	6,056,000	2.3749	2.370	2.360	2.370	2.350	2.420	2,550,000	2.3749	-1.25%
2023-11-01	0	2.400	2.390	2.400	2.350	2.420	2,757,808	6,561,262	2.3792	2.400	2.390	2.400	2.350	2.420	2,757,808	2.3792	0.00%
2023-10-31	0	2.400	2.390	2.400	2.380	2.480	5,484,563	13,263,047	2.4183	2.400	2.390	2.400	2.380	2.480	5,484,563	2.4183	-2.44%
2023-10-30	0	2.460	2.450	2.460	2.270	2.460	7,962,000	19,347,960	2.4300	2.460	2.450	2.460	2.270	2.460	7,962,000	2.4300	4.68%
2023-10-27	0	2.350	2.340	2.350	2.210	2.370	7,260,000	16,772,080	2.3102	2.350	2.340	2.350	2.210	2.370	7,260,000	2.3102	5.38%
2023-10-26	0	2.230	2.220	2.230	2.150	2.250	5,868,000	12,901,300	2.1986	2.230	2.220	2.230	2.150	2.250	5,868,000	2.1986	0.00%
2023-10-25	0	2.230	2.230	2.240	2.230	2.320	3,191,290	7,240,162	2.2687	2.230	2.230	2.240	2.230	2.320	3,191,290	2.2687	-3.04%
2023-10-24	0	2.300	2.280	2.300	2.260	2.310	5,072,000	11,532,590	2.2738	2.300	2.280	2.300	2.260	2.310	5,072,000	2.2738	0.00%
2023-10-20	0	2.300	2.290	2.300	2.290	2.350	3,370,500	7,801,108	2.3145	2.300	2.290	2.300	2.290	2.350	3,370,500	2.3145	-0.86%
2023-10-19	0	2.320	2.310	2.320	2.310	2.410	4,394,000	10,310,870	2.3466	2.320	2.310	2.320	2.310	2.410	4,394,000	2.3466	-2.52%
2023-10-18	0	2.380	2.360	2.380	2.360	2.420	2,918,000	6,948,502	2.3813	2.380	2.360	2.380	2.360	2.420	2,918,000	2.3813	-1.24%
2023-10-17	0	2.410	2.390	2.410	2.360	2.440	2,944,000	7,093,122	2.4093	2.410	2.390	2.410	2.360	2.440	2,944,000	2.4093	1.69%
2023-10-16	0	2.370	2.370	2.390	2.350	2.430	2,736,000	6,513,056	2.3805	2.370	2.370	2.390	2.350	2.430	2,736,000	2.3805	0.00%
2023-10-13	0	2.370	2.370	2.380	2.360	2.450	4,056,000	9,674,080	2.3851	2.370	2.370	2.380	2.360	2.450	4,056,000	2.3851	-3.27%
2023-10-12	0	2.450	2.420	2.450	2.380	2.470	4,782,000	11,549,520	2.4152	2.450	2.420	2.450	2.380	2.470	4,782,000	2.4152	1.24%
2023-10-11	0	2.420	2.410	2.430	2.350	2.480	7,102,000	17,230,680	2.4262	2.420	2.410	2.430	2.350	2.480	7,102,000	2.4262	2.98%
2023-10-10	0	2.350	2.340	2.350	2.340	2.430	2,151,425	5,099,222	2.3702	2.350	2.340	2.350	2.340	2.430	2,151,425	2.3702	-1.26%
2023-10-09	0	2.380	2.380	2.400	2.360	2.420	1,844,000	4,408,260	2.3906	2.380	2.380	2.400	2.360	2.420	1,844,000	2.3906	-0.42%
2023-10-06	0	2.390	2.380	2.390	2.380	2.430	876,000	2,104,500	2.4024	2.390	2.380	2.390	2.380	2.430	876,000	2.4024	1.27%
2023-10-05	0	2.360	2.340	2.360	2.300	2.370	782,829	1,828,550	2.3358	2.360	2.340	2.360	2.300	2.370	782,829	2.3358	0.85%
2023-10-04	0	2.340	2.340	2.350	2.280	2.390	1,734,000	4,044,060	2.3322	2.340	2.340	2.350	2.280	2.390	1,734,000	2.3322	0.00%
2023-10-03	0	2.340	2.330	2.340	2.290	2.380	1,832,000	4,269,562	2.3305	2.340	2.330	2.340	2.290	2.380	1,832,000	2.3305	-2.50%
2023-09-29	0	2.400	2.390	2.400	2.370	2.460	896,000	2,144,500	2.3934	2.400	2.390	2.400	2.370	2.460	896,000	2.3934	-0.41%
2023-09-28	0	2.410	2.400	2.410	2.370	2.440	3,220,000	7,743,100	2.4047	2.410	2.400	2.410	2.370	2.440	3,220,000	2.4047	0.42%
2023-09-27	0	2.400	2.380	2.400	2.320	2.400	2,630,000	6,232,840	2.3699	2.400	2.380	2.400	2.320	2.400	2,630,000	2.3699	3.00%
2023-09-26	0	2.330	2.320	2.330	2.310	2.390	4,714,000	10,983,020	2.3299	2.330	2.320	2.330	2.310	2.390	4,714,000	2.3299	-1.69%
2023-09-25	0	2.370	2.360	2.370	2.360	2.390	1,874,000	4,454,340	2.3769	2.370	2.360	2.370	2.360	2.390	1,874,000	2.3769	-1.25%
2023-09-22	0	2.400	2.390	2.400	2.350	2.410	3,448,000	8,172,160	2.3701	2.400	2.390	2.400	2.350	2.410	3,448,000	2.3701	0.42%
2023-09-21	0	2.390	2.380	2.390	2.300	2.420	13,664,000	32,146,420	2.3526	2.390	2.380	2.390	2.300	2.420	13,664,000	2.3526	0.00%
2023-09-20	0	2.390	2.370	2.390	2.360	2.420	4,864,000	11,606,918	2.3863	2.390	2.370	2.390	2.360	2.420	4,864,000	2.3863	-0.83%
2023-09-19	0	2.410	2.410	2.420	2.390	2.480	4,783,686	11,605,030	2.4260	2.410	2.410	2.420	2.390	2.480	4,783,686	2.4260	-1.23%
2023-09-18	0	2.440	2.430	2.440	2.390	2.480	3,492,000	8,554,730	2.4498	2.440	2.430	2.440	2.390	2.480	3,492,000	2.4498	1.24%
2023-09-15	0	2.410	2.410	2.420	2.410	2.490	4,334,000	10,536,320	2.4311	2.410	2.410	2.420	2.410	2.490	4,334,000	2.4311	-1.23%
2023-09-14	0	2.440	2.440	2.450	2.410	2.510	3,772,000	9,231,484	2.4474	2.440	2.440	2.450	2.410	2.510	3,772,000	2.4474	-1.21%
2023-09-13	0	2.470	2.460	2.470	2.440	2.530	2,178,000	5,392,520	2.4759	2.470	2.460	2.470	2.440	2.530	2,178,000	2.4759	-0.40%
2023-09-12	0	2.480	2.470	2.480	2.480	2.560	2,698,000	6,782,440	2.5139	2.480	2.470	2.480	2.480	2.560	2,698,000	2.5139	-1.59%
2023-09-11	0	2.520	2.520	2.530	2.470	2.550	6,542,000	16,379,160	2.5037	2.520	2.520	2.530	2.470	2.550	6,542,000	2.5037	0.80%
2023-09-07	0	2.500	2.490	2.500	2.390	2.580	7,840,000	19,742,400	2.5182	2.500	2.490	2.500	2.390	2.580	7,840,000	2.5182	3.31%
2023-09-06	0	2.420	2.410	2.420	2.380	2.430	4,563,300	10,957,094	2.4011	2.420	2.410	2.420	2.380	2.430	4,563,300	2.4011	0.83%
2023-09-05	0	2.400	2.400	2.410	2.400	2.460	3,617,134	8,755,740	2.4206	2.400	2.400	2.410	2.400	2.460	3,617,134	2.4206	-0.83%
2023-09-04	0	2.420	2.400	2.420	2.380	2.440	7,912,500	18,992,035	2.4003	2.420	2.400	2.420	2.380	2.440	7,912,500	2.4003	-0.82%
2023-08-31	0	2.440	2.410	2.440	2.380	2.460	6,256,000	15,114,080	2.4159	2.440	2.410	2.440	2.380	2.460	6,256,000	2.4159	-0.41%
2023-08-30	0	2.450	2.440	2.450	2.440	2.550	4,950,000	12,281,840	2.4812	2.450	2.440	2.450	2.440	2.550	4,950,000	2.4812	-2.39%
2023-08-29	0	2.510	2.510	2.520	2.480	2.540	1,932,000	4,851,700	2.5112	2.510	2.510	2.520	2.480	2.540	1,932,000	2.5112	0.40%
2023-08-28	0	2.500	2.480	2.500	2.420	2.550	5,380,000	13,424,700	2.4953	2.500	2.480	2.500	2.420	2.550	5,380,000	2.4953	3.73%
2023-08-25	0	2.410	2.390	2.410	2.370	2.450	5,890,000	14,095,904	2.3932	2.410	2.390	2.410	2.370	2.450	5,890,000	2.3932	-0.82%
2023-08-24	0	2.430	2.430	2.440	2.430	2.520	2,722,000	6,700,200	2.4615	2.430	2.430	2.440	2.430	2.520	2,722,000	2.4615	-2.02%
2023-08-23	0	2.480	2.460	2.480	2.440	2.550	5,802,000	14,314,940	2.4672	2.480	2.460	2.480	2.440	2.550	5,802,000	2.4672	-2.36%
2023-08-22	0	2.540	2.540	2.550	2.490	2.570	5,415,310	13,698,901	2.5297	2.540	2.540	2.550	2.490	2.570	5,415,310	2.5297	0.79%
2023-08-21	0	2.520	2.510	2.520	2.470	2.560	3,074,400	7,756,792	2.5230	2.520	2.510	2.520	2.470	2.560	3,074,400	2.5230	-0.40%
2023-08-18	0	2.530	2.510	2.530	2.500	2.560	3,184,000	8,021,080	2.5192	2.530	2.510	2.530	2.500	2.560	3,184,000	2.5192	0.40%
2023-08-17	0	2.520	2.510	2.520	2.510	2.570	4,612,000	11,679,020	2.5323	2.520	2.510	2.520	2.510	2.570	4,612,000	2.5323	-1.18%
2023-08-16	0	2.550	2.550	2.560	2.530	2.620	2,866,200	7,356,278	2.5666	2.550	2.550	2.560	2.530	2.620	2,866,200	2.5666	-0.39%
2023-08-15	0	2.560	2.560	2.570	2.510	2.620	3,517,151	9,034,860	2.5688	2.560	2.560	2.570	2.510	2.620	3,517,151	2.5688	-1.16%
2023-08-14	0	2.590	2.570	2.590	2.470	2.600	5,558,000	14,020,660	2.5226	2.590	2.570	2.590	2.470	2.600	5,558,000	2.5226	1.97%
2023-08-11	0	2.540	2.540	2.550	2.540	2.670	12,626,000	32,337,620	2.5612	2.540	2.540	2.550	2.540	2.670	12,626,000	2.5612	-4.15%
2023-08-10	0	2.650	2.630	2.650	2.620	2.700	2,708,390	7,165,417	2.6456	2.650	2.630	2.650	2.620	2.700	2,708,390	2.6456	-0.38%
2023-08-09	0	2.660	2.650	2.660	2.610	2.700	5,280,000	14,041,560	2.6594	2.660	2.650	2.660	2.610	2.700	5,280,000	2.6594	1.14%
2023-08-08	0	2.630	2.620	2.630	2.620	2.690	6,548,700	17,414,162	2.6592	2.630	2.620	2.630	2.620	2.690	6,548,700	2.6592	-0.75%
2023-08-07	0	2.650	2.630	2.650	2.510	2.690	7,402,000	19,428,100	2.6247	2.650	2.630	2.650	2.510	2.690	7,402,000	2.6247	1.92%
2023-08-04	0	2.600	2.590	2.600	2.580	2.630	2,574,000	6,722,540	2.6117	2.600	2.590	2.600	2.580	2.630	2,574,000	2.6117	1.17%
2023-08-03	0	2.570	2.570	2.580	2.540	2.640	3,236,000	8,379,420	2.5894	2.570	2.570	2.580	2.540	2.640	3,236,000	2.5894	-2.28%
2023-08-02	0	2.630	2.610	2.630	2.590	2.690	6,771,695	17,696,298	2.6133	2.630	2.610	2.630	2.590	2.690	6,771,695	2.6133	-0.75%
2023-08-01	0	2.650	2.650	2.660	2.600	2.790	8,898,000	23,654,890	2.6585	2.650	2.650	2.660	2.600	2.790	8,898,000	2.6585	-2.57%
2023-07-31	0	2.720	2.710	2.720	2.690	2.950	14,522,000	40,135,870	2.7638	2.720	2.710	2.720	2.690	2.950	14,522,000	2.7638	-4.90%
2023-07-28	0	2.860	2.860	2.880	2.790	2.900	4,660,000	13,297,560	2.8536	2.860	2.860	2.880	2.790	2.900	4,660,000	2.8536	0.00%
2023-07-27	0	2.860	2.850	2.860	2.820	2.950	3,894,000	11,150,230	2.8634	2.860	2.850	2.860	2.820	2.950	3,894,000	2.8634	-1.38%
2023-07-26	0	2.900	2.890	2.900	2.830	2.930	4,672,000	13,510,274	2.8918	2.900	2.890	2.900	2.830	2.930	4,672,000	2.8918	1.75%
2023-07-25	0	2.850	2.840	2.850	2.800	2.890	4,676,000	13,261,040	2.8360	2.850	2.840	2.850	2.800	2.890	4,676,000	2.8360	0.00%
2023-07-24	0	2.850	2.850	2.860	2.800	2.880	2,666,000	7,575,340	2.8415	2.850	2.850	2.860	2.800	2.880	2,666,000	2.8415	1.79%
2023-07-21	0	2.800	2.790	2.800	2.730	2.860	4,750,000	13,311,600	2.8024	2.800	2.790	2.800	2.730	2.860	4,750,000	2.8024	1.82%
2023-07-20	0	2.750	2.750	2.760	2.740	2.970	12,586,000	35,722,620	2.8383	2.750	2.750	2.760	2.740	2.970	12,586,000	2.8383	-6.78%
2023-07-19	0	2.950	2.930	2.950	2.920	2.970	3,778,000	11,127,308	2.9453	2.950	2.930	2.950	2.920	2.970	3,778,000	2.9453	-0.67%
2023-07-18	0	2.970	2.960	2.970	2.880	2.980	7,076,131	20,842,856	2.9455	2.970	2.960	2.970	2.880	2.980	7,076,131	2.9455	-0.67%
2023-07-14	0	2.990	2.970	2.990	2.880	3.020	12,246,000	36,427,146	2.9746	2.990	2.970	2.990	2.880	3.020	12,246,000	2.9746	3.82%
2023-07-13	0	2.880	2.880	2.900	2.860	2.940	11,073,101	32,178,139	2.9060	2.880	2.880	2.900	2.860	2.940	11,073,101	2.9060	0.70%
2023-07-12	0	2.860	2.850	2.860	2.800	2.890	7,010,000	19,884,420	2.8366	2.860	2.850	2.860	2.800	2.890	7,010,000	2.8366	-0.35%
2023-07-11	0	2.870	2.870	2.880	2.810	2.960	6,976,546	20,027,663	2.8707	2.870	2.870	2.880	2.810	2.960	6,976,546	2.8707	-1.03%
2023-07-10	0	2.900	2.900	2.910	2.830	2.940	7,882,000	22,809,980	2.8939	2.900	2.900	2.910	2.830	2.940	7,882,000	2.8939	-1.02%
2023-07-07	0	2.930	2.910	2.930	2.740	2.960	16,026,000	46,223,660	2.8843	2.930	2.910	2.930	2.740	2.960	16,026,000	2.8843	3.90%
2023-07-06	0	2.820	2.820	2.830	2.770	2.880	5,112,000	14,374,300	2.8119	2.820	2.820	2.830	2.770	2.880	5,112,000	2.8119	0.36%
2023-07-05	0	2.810	2.810	2.820	2.780	2.840	4,804,000	13,502,600	2.8107	2.810	2.810	2.820	2.780	2.840	4,804,000	2.8107	-0.35%
2023-07-04	0	2.820	2.820	2.830	2.700	2.870	7,416,000	20,745,440	2.7974	2.820	2.820	2.830	2.700	2.870	7,416,000	2.7974	2.92%
2023-07-03	0	2.740	2.740	2.750	2.680	2.770	8,525,620	23,270,335	2.7295	2.740	2.740	2.750	2.680	2.770	8,525,620	2.7295	2.62%
2023-06-30	0	2.670	2.670	2.680	2.650	2.820	10,894,000	29,670,960	2.7236	2.670	2.670	2.680	2.650	2.820	10,894,000	2.7236	0.00%
2023-06-29	0	2.670	2.650	2.670	2.630	2.710	4,456,000	11,866,080	2.6629	2.670	2.650	2.670	2.630	2.710	4,456,000	2.6629	-1.48%
2023-06-28	0	2.710	2.700	2.710	2.670	2.770	9,650,000	26,200,820	2.7151	2.710	2.700	2.710	2.670	2.770	9,650,000	2.7151	0.74%
2023-06-27	0	2.690	2.690	2.700	2.640	2.730	10,796,000	28,915,460	2.6783	2.690	2.690	2.700	2.640	2.730	10,796,000	2.6783	-1.10%
2023-06-26	0	2.720	2.700	2.720	2.410	2.730	24,944,000	66,267,040	2.6566	2.720	2.700	2.720	2.410	2.730	24,944,000	2.6566	15.74%
2023-06-23	0	2.350	2.350	2.370	2.280	2.480	5,080,000	11,931,340	2.3487	2.350	2.350	2.370	2.280	2.480	5,080,000	2.3487	-6.37%
2023-06-21	0	2.510	2.500	2.510	2.430	2.540	6,217,699	15,458,295	2.4862	2.510	2.500	2.510	2.430	2.540	6,217,699	2.4862	0.80%
2023-06-20	0	2.490	2.490	2.500	2.400	2.520	5,212,000	12,869,800	2.4693	2.490	2.490	2.500	2.400	2.520	5,212,000	2.4693	0.40%
2023-06-19	0	2.480	2.470	2.480	2.440	2.540	2,942,000	7,278,526	2.4740	2.480	2.470	2.480	2.440	2.540	2,942,000	2.4740	0.40%
2023-06-16	0	2.470	2.470	2.480	2.360	2.580	14,104,000	35,395,506	2.5096	2.470	2.470	2.480	2.360	2.580	14,104,000	2.5096	5.11%
2023-06-15	0	2.350	2.350	2.360	2.310	2.360	5,536,000	12,915,260	2.3330	2.350	2.350	2.360	2.310	2.360	5,536,000	2.3330	1.73%
2023-06-14	0	2.310	2.310	2.320	2.300	2.400	5,664,000	13,262,140	2.3415	2.310	2.310	2.320	2.300	2.400	5,664,000	2.3415	-2.53%
2023-06-13	0	2.370	2.360	2.370	2.330	2.390	2,598,000	6,134,480	2.3612	2.370	2.360	2.370	2.330	2.390	2,598,000	2.3612	0.85%
2023-06-12	0	2.350	2.340	2.350	2.290	2.370	4,354,000	10,173,940	2.3367	2.350	2.340	2.350	2.290	2.370	4,354,000	2.3367	0.43%
2023-06-09	0	2.340	2.340	2.350	2.310	2.360	3,218,000	7,537,900	2.3424	2.340	2.340	2.350	2.310	2.360	3,218,000	2.3424	0.86%
2023-06-08	0	2.320	2.310	2.320	2.270	2.330	4,012,000	9,273,800	2.3115	2.320	2.310	2.320	2.270	2.330	4,012,000	2.3115	-0.43%
2023-06-07	0	2.330	2.320	2.330	2.290	2.340	3,798,258	8,795,685	2.3157	2.330	2.320	2.330	2.290	2.340	3,798,258	2.3157	1.75%
2023-06-06	0	2.290	2.280	2.290	2.250	2.310	4,334,000	9,871,640	2.2777	2.290	2.280	2.290	2.250	2.310	4,334,000	2.2777	-0.43%
2023-06-05	0	2.300	2.290	2.300	2.250	2.350	4,368,000	9,994,660	2.2882	2.300	2.290	2.300	2.250	2.350	4,368,000	2.2882	-0.86%
2023-06-02	0	2.320	2.320	2.350	2.270	2.380	10,923,846	25,398,404	2.3250	2.320	2.320	2.350	2.270	2.380	10,923,846	2.3250	1.31%
2023-06-01	0	2.290	2.280	2.290	2.270	2.360	5,457,005	12,592,476	2.3076	2.290	2.280	2.290	2.270	2.360	5,457,005	2.3076	-1.72%
2023-05-31	0	2.330	2.320	2.330	2.230	2.410	20,290,000	46,711,900	2.3022	2.330	2.320	2.330	2.230	2.410	20,290,000	2.3022	-3.32%
2023-05-30	0	2.410	2.380	2.410	2.310	2.420	6,632,800	15,651,692	2.3597	2.410	2.380	2.410	2.310	2.420	6,632,800	2.3597	1.69%
2023-05-29	0	2.370	2.370	2.380	2.340	2.470	8,274,000	19,651,160	2.3750	2.370	2.370	2.380	2.340	2.470	8,274,000	2.3750	-2.87%
2023-05-25	0	2.440	2.420	2.450	2.390	2.480	4,142,600	10,054,722	2.4272	2.440	2.420	2.450	2.390	2.480	4,142,600	2.4272	-1.61%
2023-05-24	0	2.480	2.480	2.490	2.420	2.490	2,380,000	5,861,880	2.4630	2.480	2.480	2.490	2.420	2.490	2,380,000	2.4630	0.00%
2023-05-23	0	2.480	2.470	2.480	2.450	2.530	2,110,000	5,235,176	2.4811	2.480	2.470	2.480	2.450	2.530	2,110,000	2.4811	-1.98%
2023-05-22	0	2.530	2.510	2.530	2.480	2.530	1,230,000	3,082,100	2.5058	2.530	2.510	2.530	2.480	2.530	1,230,000	2.5058	2.02%
2023-05-19	0	2.480	2.470	2.480	2.420	2.490	4,258,000	10,458,240	2.4561	2.480	2.470	2.480	2.420	2.490	4,258,000	2.4561	0.00%
2023-05-18	0	2.480	2.480	2.490	2.440	2.540	4,922,000	12,217,800	2.4823	2.480	2.480	2.490	2.440	2.540	4,922,000	2.4823	0.00%
2023-05-17	0	2.480	2.470	2.480	2.450	2.550	6,008,000	14,938,640	2.4865	2.480	2.470	2.480	2.450	2.550	6,008,000	2.4865	-3.50%
2023-05-16	0	2.570	2.560	2.570	2.520	2.590	3,082,000	7,859,780	2.5502	2.570	2.560	2.570	2.520	2.590	3,082,000	2.5502	-1.15%
2023-05-15	0	2.600	2.590	2.600	2.530	2.620	2,184,000	5,614,780	2.5709	2.600	2.590	2.600	2.530	2.620	2,184,000	2.5709	1.17%
2023-05-12	0	2.570	2.550	2.570	2.550	2.610	3,260,000	8,372,580	2.5683	2.570	2.550	2.570	2.550	2.610	3,260,000	2.5683	-2.28%
2023-05-11	0	2.630	2.610	2.630	2.600	2.680	2,726,000	7,149,880	2.6228	2.630	2.610	2.630	2.600	2.680	2,726,000	2.6228	-0.38%
2023-05-10	0	2.640	2.640	2.650	2.600	2.680	3,556,000	9,381,877	2.6383	2.640	2.640	2.650	2.600	2.680	3,556,000	2.6383	0.38%
2023-05-09	0	2.630	2.630	2.640	2.620	2.680	1,520,000	4,013,940	2.6408	2.630	2.630	2.640	2.620	2.680	1,520,000	2.6408	-1.87%
2023-05-08	0	2.680	2.670	2.680	2.620	2.740	3,046,000	8,107,760	2.6618	2.680	2.670	2.680	2.620	2.740	3,046,000	2.6618	0.00%
2023-05-05	0	2.680	2.670	2.680	2.660	2.740	1,534,000	4,130,500	2.6926	2.680	2.670	2.680	2.660	2.740	1,534,000	2.6926	0.00%
2023-05-04	0	2.680	2.670	2.680	2.630	2.750	5,476,000	14,617,114	2.6693	2.680	2.670	2.680	2.630	2.750	5,476,000	2.6693	2.68%
2023-05-03	0	2.610	2.600	2.610	2.580	2.640	2,442,000	6,349,900	2.6003	2.610	2.600	2.610	2.580	2.640	2,442,000	2.6003	-2.25%
2023-05-02	0	2.670	2.660	2.670	2.620	2.780	4,340,806	11,558,764	2.6628	2.670	2.660	2.670	2.620	2.780	4,340,806	2.6628	-2.55%
2023-04-28	0	2.740	2.730	2.750	2.720	2.790	4,144,000	11,398,280	2.7506	2.740	2.730	2.750	2.720	2.790	4,144,000	2.7506	-1.44%
2023-04-27	0	2.780	2.770	2.780	2.740	2.800	3,900,000	10,824,120	2.7754	2.780	2.770	2.780	2.740	2.800	3,900,000	2.7754	0.72%
2023-04-26	0	2.760	2.760	2.800	2.760	2.870	8,736,000	24,286,380	2.7800	2.760	2.760	2.800	2.760	2.870	8,736,000	2.7800	-2.47%
2023-04-25	0	2.830	2.830	2.840	2.740	2.960	7,384,000	20,742,640	2.8091	2.830	2.830	2.840	2.740	2.960	7,384,000	2.8091	-3.74%
2023-04-24	0	2.940	2.930	2.940	2.890	3.030	5,514,000	16,294,140	2.9550	2.940	2.930	2.940	2.890	3.030	5,514,000	2.9550	0.34%
2023-04-21	0	2.930	2.920	2.930	2.890	2.980	3,700,000	10,856,380	2.9342	2.930	2.920	2.930	2.890	2.980	3,700,000	2.9342	-1.68%
2023-04-20	0	2.980	2.970	2.980	2.930	3.020	5,616,000	16,729,960	2.9790	2.980	2.970	2.980	2.930	3.020	5,616,000	2.9790	-1.32%
2023-04-19	0	3.020	3.010	3.020	2.990	3.040	3,685,800	11,095,474	3.0103	3.020	3.010	3.020	2.990	3.040	3,685,800	3.0103	-1.31%
2023-04-18	0	3.060	3.050	3.060	3.030	3.090	2,316,000	7,056,380	3.0468	3.060	3.050	3.060	3.030	3.090	2,316,000	3.0468	-0.65%
2023-04-17	0	3.080	3.080	3.090	3.060	3.200	7,724,000	24,030,930	3.1112	3.080	3.080	3.090	3.060	3.200	7,724,000	3.1112	-3.14%
2023-04-14	0	3.180	3.170	3.180	3.120	3.270	11,206,000	35,666,260	3.1828	3.180	3.170	3.180	3.120	3.270	11,206,000	3.1828	-0.31%
2023-04-13	0	3.190	3.180	3.190	3.000	3.210	7,226,000	22,881,610	3.1666	3.190	3.180	3.190	3.000	3.210	7,226,000	3.1666	3.24%
2023-04-12	0	3.090	3.090	3.110	2.970	3.120	5,024,000	15,388,320	3.0630	3.090	3.090	3.110	2.970	3.120	5,024,000	3.0630	3.34%
2023-04-11	0	2.990	2.970	2.990	2.920	3.000	4,002,000	11,865,720	2.9649	2.990	2.970	2.990	2.920	3.000	4,002,000	2.9649	1.01%
2023-04-06	0	2.960	2.960	2.970	2.750	2.980	6,402,000	18,521,480	2.8931	2.960	2.960	2.970	2.750	2.980	6,402,000	2.8931	3.14%
2023-04-04	0	2.870	2.850	2.870	2.760	2.880	6,190,000	17,509,600	2.8287	2.870	2.850	2.870	2.760	2.880	6,190,000	2.8287	2.14%
2023-04-03	0	2.810	2.810	2.830	2.750	2.830	6,907,383	19,222,480	2.7829	2.810	2.810	2.830	2.750	2.830	6,907,383	2.7829	0.72%
2023-03-31	0	2.790	2.790	2.800	2.760	2.830	2,854,000	7,957,938	2.7883	2.790	2.790	2.800	2.760	2.830	2,854,000	2.7883	-1.06%
2023-03-30	0	2.820	2.810	2.820	2.760	2.850	3,296,000	9,247,106	2.8056	2.820	2.810	2.820	2.760	2.850	3,296,000	2.8056	-1.40%
2023-03-29	0	2.860	2.850	2.860	2.700	2.900	6,386,000	17,820,302	2.7905	2.860	2.850	2.860	2.700	2.900	6,386,000	2.7905	4.38%
2023-03-28	0	2.740	2.730	2.740	2.710	2.810	5,416,000	14,834,788	2.7391	2.740	2.730	2.740	2.710	2.810	5,416,000	2.7391	-2.84%
2023-03-27	0	2.820	2.790	2.820	2.710	2.830	2,940,000	8,130,760	2.7656	2.820	2.790	2.820	2.710	2.830	2,940,000	2.7656	1.08%
2023-03-24	0	2.790	2.780	2.790	2.710	2.820	5,278,000	14,577,160	2.7619	2.790	2.780	2.790	2.710	2.820	5,278,000	2.7619	1.09%
2023-03-23	0	2.760	2.760	2.780	2.730	2.810	8,898,000	24,563,830	2.7606	2.760	2.760	2.780	2.730	2.810	8,898,000	2.7606	-1.43%
2023-03-22	0	2.800	2.790	2.800	2.790	2.870	1,328,000	3,744,820	2.8199	2.800	2.790	2.800	2.790	2.870	1,328,000	2.8199	-1.06%
2023-03-21	0	2.830	2.830	2.850	2.750	2.870	2,632,000	7,383,440	2.8053	2.830	2.830	2.850	2.750	2.870	2,632,000	2.8053	2.91%
2023-03-20	0	2.750	2.740	2.750	2.680	2.870	3,056,000	8,383,420	2.7433	2.750	2.740	2.750	2.680	2.870	3,056,000	2.7433	-4.18%
2023-03-17	0	2.870	2.850	2.870	2.800	2.870	2,786,000	7,929,370	2.8461	2.870	2.850	2.870	2.800	2.870	2,786,000	2.8461	1.77%
2023-03-16	0	2.820	2.810	2.820	2.710	2.850	1,952,000	5,467,840	2.8011	2.820	2.810	2.820	2.710	2.850	1,952,000	2.8011	0.00%
2023-03-15	0	2.820	2.770	2.820	2.770	2.870	1,742,000	4,893,030	2.8089	2.820	2.770	2.820	2.770	2.870	1,742,000	2.8089	1.81%
2023-03-14	0	2.770	2.760	2.770	2.730	2.850	3,184,000	8,833,160	2.7742	2.770	2.760	2.770	2.730	2.850	3,184,000	2.7742	0.36%
2023-03-13	0	2.760	2.760	2.780	2.720	2.820	7,686,000	21,304,500	2.7719	2.760	2.760	2.780	2.720	2.820	7,686,000	2.7719	-0.36%
2023-03-10	0	2.770	2.760	2.770	2.750	2.830	3,430,000	9,532,660	2.7792	2.770	2.760	2.770	2.750	2.830	3,430,000	2.7792	-2.12%
2023-03-09	0	2.830	2.830	2.840	2.830	2.900	3,124,000	8,920,958	2.8556	2.830	2.830	2.840	2.830	2.900	3,124,000	2.8556	-2.08%
2023-03-08	0	2.890	2.880	2.890	2.850	2.970	4,640,000	13,390,216	2.8858	2.890	2.880	2.890	2.850	2.970	4,640,000	2.8858	-2.36%
2023-03-07	0	2.960	2.950	2.960	2.950	3.050	3,520,000	10,510,932	2.9861	2.960	2.950	2.960	2.950	3.050	3,520,000	2.9861	-2.95%
2023-03-06	0	3.050	3.030	3.050	3.000	3.050	1,084,000	3,279,118	3.0250	3.050	3.030	3.050	3.000	3.050	1,084,000	3.0250	1.67%
2023-03-03	0	3.000	3.000	3.020	2.940	3.040	3,540,000	10,611,520	2.9976	3.000	3.000	3.020	2.940	3.040	3,540,000	2.9976	-0.66%
2023-03-02	0	3.020	3.000	3.020	2.900	3.030	3,964,000	11,753,238	2.9650	3.020	3.000	3.020	2.900	3.030	3,964,000	2.9650	0.33%
2023-03-01	0	3.010	3.000	3.010	2.890	3.020	4,352,000	12,977,158	2.9819	3.010	3.000	3.010	2.890	3.020	4,352,000	2.9819	3.08%
2023-02-28	0	2.920	2.920	2.930	2.860	2.940	2,988,065	8,681,050	2.9052	2.920	2.920	2.930	2.860	2.940	2,988,065	2.9052	-0.34%
2023-02-27	0	2.930	2.910	2.930	2.840	2.940	1,798,000	5,212,300	2.8989	2.930	2.910	2.930	2.840	2.940	1,798,000	2.8989	0.34%
2023-02-24	0	2.920	2.910	2.920	2.890	2.940	1,830,000	5,331,360	2.9133	2.920	2.910	2.920	2.890	2.940	1,830,000	2.9133	0.34%
2023-02-23	0	2.910	2.900	2.910	2.900	2.960	4,050,000	11,797,130	2.9129	2.910	2.900	2.910	2.900	2.960	4,050,000	2.9129	0.00%
2023-02-22	0	2.910	2.910	2.920	2.890	3.000	3,266,000	9,537,800	2.9203	2.910	2.910	2.920	2.890	3.000	3,266,000	2.9203	-2.02%
2023-02-21	0	2.970	2.960	2.970	2.930	3.060	4,016,000	11,987,220	2.9849	2.970	2.960	2.970	2.930	3.060	4,016,000	2.9849	-2.62%
2023-02-20	0	3.050	3.040	3.050	3.000	3.070	1,068,000	3,256,130	3.0488	3.050	3.040	3.050	3.000	3.070	1,068,000	3.0488	0.33%
2023-02-17	0	3.040	3.030	3.040	3.010	3.090	2,542,000	7,751,140	3.0492	3.040	3.030	3.040	3.010	3.090	2,542,000	3.0492	0.66%
2023-02-16	0	3.020	3.010	3.020	3.000	3.130	9,660,000	29,422,820	3.0458	3.020	3.010	3.020	3.000	3.130	9,660,000	3.0458	-1.31%
2023-02-15	0	3.060	3.060	3.070	3.030	3.170	8,474,786	25,986,574	3.0663	3.060	3.060	3.070	3.030	3.170	8,474,786	3.0663	-2.55%
2023-02-14	0	3.140	3.120	3.140	3.100	3.180	4,501,000	14,100,270	3.1327	3.140	3.120	3.140	3.100	3.180	4,501,000	3.1327	-0.63%
2023-02-13	0	3.160	3.150	3.160	3.080	3.190	4,794,000	14,979,500	3.1246	3.160	3.150	3.160	3.080	3.190	4,794,000	3.1246	1.61%
2023-02-10	0	3.110	3.110	3.120	3.110	3.290	8,564,000	27,140,780	3.1692	3.110	3.110	3.120	3.110	3.290	8,564,000	3.1692	-4.60%
2023-02-09	0	3.260	3.260	3.270	3.220	3.290	3,366,000	10,993,760	3.2661	3.260	3.260	3.270	3.220	3.290	3,366,000	3.2661	0.00%
2023-02-08	0	3.260	3.250	3.260	3.150	3.290	6,440,000	20,721,380	3.2176	3.260	3.250	3.260	3.150	3.290	6,440,000	3.2176	1.56%
2023-02-07	0	3.210	3.190	3.210	3.100	3.220	6,081,000	19,256,656	3.1667	3.210	3.190	3.210	3.100	3.220	6,081,000	3.1667	3.22%
2023-02-06	0	3.110	3.100	3.120	3.010	3.260	13,034,000	40,578,686	3.1133	3.110	3.100	3.120	3.010	3.260	13,034,000	3.1133	-4.60%
2023-02-03	0	3.260	3.260	3.270	3.220	3.340	7,150,000	23,341,516	3.2645	3.260	3.260	3.270	3.220	3.340	7,150,000	3.2645	0.00%
2023-02-02	0	3.260	3.260	3.270	3.250	3.450	18,577,820	62,359,639	3.3567	3.260	3.260	3.270	3.250	3.450	18,577,820	3.3567	-1.21%
2023-02-01	0	3.300	3.300	3.310	3.090	3.320	17,304,000	55,964,130	3.2342	3.300	3.300	3.310	3.090	3.320	17,304,000	3.2342	5.77%
2023-01-31	0	3.120	3.120	3.130	3.040	3.160	11,546,610	35,814,840	3.1018	3.120	3.120	3.130	3.040	3.160	11,546,610	3.1018	1.63%
2023-01-30	0	3.070	3.070	3.080	3.020	3.180	8,642,000	26,787,220	3.0997	3.070	3.070	3.080	3.020	3.180	8,642,000	3.0997	2.33%
2023-01-27	0	3.000	2.990	3.000	2.980	3.070	4,918,000	14,769,160	3.0031	3.000	2.990	3.000	2.980	3.070	4,918,000	3.0031	-1.96%
2023-01-26	0	3.060	3.050	3.060	2.990	3.080	3,297,573	10,038,625	3.0442	3.060	3.050	3.060	2.990	3.080	3,297,573	3.0442	3.73%
2023-01-20	0	2.950	2.940	2.950	2.870	2.980	8,994,000	26,278,760	2.9218	2.950	2.940	2.950	2.870	2.980	8,994,000	2.9218	-1.67%
2023-01-19	0	3.000	3.000	3.010	2.970	3.120	6,154,000	18,618,820	3.0255	3.000	3.000	3.010	2.970	3.120	6,154,000	3.0255	-2.91%
2023-01-18	0	3.090	3.080	3.090	3.010	3.160	10,414,000	31,795,910	3.0532	3.090	3.080	3.090	3.010	3.160	10,414,000	3.0532	0.65%
2023-01-17	0	3.070	3.070	3.080	3.030	3.190	11,195,800	34,491,688	3.0808	3.070	3.070	3.080	3.030	3.190	11,195,800	3.0808	-2.85%
2023-01-16	0	3.160	3.150	3.160	2.810	3.230	43,376,445	134,723,717	3.1059	3.160	3.150	3.160	2.810	3.230	43,376,445	3.1059	12.86%
2023-01-13	0	2.800	2.800	2.810	2.680	2.850	16,287,500	45,409,195	2.7880	2.800	2.800	2.810	2.680	2.850	16,287,500	2.7880	2.94%
2023-01-12	0	2.720	2.710	2.720	2.690	2.900	8,050,000	22,169,960	2.7540	2.720	2.710	2.720	2.690	2.900	8,050,000	2.7540	-3.89%
2023-01-11	0	2.830	2.810	2.830	2.750	2.850	12,468,000	35,088,500	2.8143	2.830	2.810	2.830	2.750	2.850	12,468,000	2.8143	4.04%
2023-01-10	0	2.720	2.700	2.720	2.670	2.790	6,946,009	19,021,024	2.7384	2.720	2.700	2.720	2.670	2.790	6,946,009	2.7384	1.12%
2023-01-09	0	2.690	2.690	2.700	2.620	2.690	6,101,997	16,270,494	2.6664	2.690	2.690	2.700	2.620	2.690	6,101,997	2.6664	3.46%
2023-01-06	0	2.600	2.600	2.620	2.570	2.680	4,641,000	12,119,420	2.6114	2.600	2.600	2.620	2.570	2.680	4,641,000	2.6114	-1.89%
2023-01-05	0	2.650	2.640	2.650	2.600	2.700	4,489,000	11,896,296	2.6501	2.650	2.640	2.650	2.600	2.700	4,489,000	2.6501	0.76%
2023-01-04	0	2.630	2.620	2.630	2.570	2.640	7,400,000	19,279,972	2.6054	2.630	2.620	2.630	2.570	2.640	7,400,000	2.6054	1.54%
2023-01-03	0	2.590	2.580	2.590	2.540	2.590	1,814,847	4,674,368	2.5756	2.590	2.580	2.590	2.540	2.590	1,814,847	2.5756	0.39%
2022-12-30	0	2.580	2.570	2.590	2.480	2.600	4,558,000	11,670,650	2.5605	2.580	2.570	2.590	2.480	2.600	4,558,000	2.5605	1.18%
2022-12-29	0	2.550	2.550	2.560	2.520	2.580	2,238,033	5,676,335	2.5363	2.550	2.550	2.560	2.520	2.580	2,238,033	2.5363	-0.39%
2022-12-28	0	2.560	2.550	2.560	2.480	2.590	4,398,000	11,195,660	2.5456	2.560	2.550	2.560	2.480	2.590	4,398,000	2.5456	2.40%
2022-12-23	0	2.500	2.500	2.510	2.480	2.550	2,518,000	6,309,960	2.5059	2.500	2.500	2.510	2.480	2.550	2,518,000	2.5059	-0.79%
2022-12-22	0	2.520	2.520	2.530	2.490	2.560	3,286,500	8,265,150	2.5149	2.520	2.520	2.530	2.490	2.560	3,286,500	2.5149	0.80%
2022-12-21	0	2.500	2.500	2.510	2.480	2.520	3,018,000	7,533,400	2.4962	2.500	2.500	2.510	2.480	2.520	3,018,000	2.4962	-0.40%
2022-12-20	0	2.510	2.510	2.520	2.460	2.570	4,716,000	11,776,780	2.4972	2.510	2.510	2.520	2.460	2.570	4,716,000	2.4972	-2.33%
2022-12-19	0	2.570	2.560	2.570	2.530	2.670	4,164,004	10,652,810	2.5583	2.570	2.560	2.570	2.530	2.670	4,164,004	2.5583	-2.65%
2022-12-16	0	2.640	2.620	2.640	2.590	2.660	4,260,000	11,176,900	2.6237	2.640	2.620	2.640	2.590	2.660	4,260,000	2.6237	0.76%
2022-12-15	0	2.620	2.620	2.630	2.600	2.640	1,886,000	4,937,648	2.6181	2.620	2.620	2.630	2.600	2.640	1,886,000	2.6181	-2.24%
2022-12-14	0	2.680	2.670	2.680	2.610	2.720	6,444,000	17,165,240	2.6638	2.680	2.670	2.680	2.610	2.720	6,444,000	2.6638	-0.37%
2022-12-13	0	2.690	2.680	2.690	2.660	2.740	2,744,000	7,355,590	2.6806	2.690	2.680	2.690	2.660	2.740	2,744,000	2.6806	-0.74%
2022-12-12	0	2.710	2.700	2.710	2.630	2.750	4,182,000	11,312,840	2.7051	2.710	2.700	2.710	2.630	2.750	4,182,000	2.7051	2.26%
2022-12-09	0	2.650	2.640	2.650	2.540	2.650	8,452,700	22,074,632	2.6115	2.650	2.640	2.650	2.540	2.650	8,452,700	2.6115	2.32%
2022-12-08	0	2.590	2.580	2.590	2.520	2.600	4,630,000	11,872,660	2.5643	2.590	2.580	2.590	2.520	2.600	4,630,000	2.5643	2.78%
2022-12-07	0	2.520	2.510	2.520	2.480	2.630	7,508,000	19,226,900	2.5609	2.520	2.510	2.520	2.480	2.630	7,508,000	2.5609	-2.33%
2022-12-06	0	2.580	2.580	2.600	2.580	2.750	5,340,000	14,070,348	2.6349	2.580	2.580	2.600	2.580	2.750	5,340,000	2.6349	-5.84%
2022-12-05	0	2.740	2.730	2.750	2.670	2.780	8,395,190	22,937,080	2.7322	2.740	2.730	2.750	2.670	2.780	8,395,190	2.7322	2.24%
2022-12-02	0	2.680	2.670	2.680	2.630	2.790	9,680,604	26,403,574	2.7275	2.680	2.670	2.680	2.630	2.790	9,680,604	2.7275	1.90%
2022-12-01	0	2.630	2.630	2.640	2.520	2.650	6,448,212	16,741,558	2.5963	2.630	2.630	2.640	2.520	2.650	6,448,212	2.5963	4.78%
2022-11-30	0	2.510	2.510	2.520	2.480	2.560	4,928,000	12,391,040	2.5144	2.510	2.510	2.520	2.480	2.560	4,928,000	2.5144	-1.95%
2022-11-29	0	2.560	2.550	2.560	2.490	2.570	5,308,000	13,495,734	2.5425	2.560	2.550	2.560	2.490	2.570	5,308,000	2.5425	1.99%
2022-11-28	0	2.510	2.510	2.520	2.380	2.530	3,774,000	9,348,340	2.4770	2.510	2.510	2.520	2.380	2.530	3,774,000	2.4770	1.21%
2022-11-25	0	2.480	2.470	2.480	2.400	2.510	3,734,000	9,237,120	2.4738	2.480	2.470	2.480	2.400	2.510	3,734,000	2.4738	1.22%
2022-11-24	0	2.450	2.430	2.450	2.400	2.460	2,842,000	6,889,540	2.4242	2.450	2.430	2.450	2.400	2.460	2,842,000	2.4242	0.82%
2022-11-23	0	2.430	2.420	2.430	2.300	2.450	13,098,000	31,002,420	2.3670	2.430	2.420	2.430	2.300	2.450	13,098,000	2.3670	0.00%
2022-11-22	0	2.430	2.410	2.430	2.370	2.550	9,022,000	21,852,440	2.4221	2.430	2.410	2.430	2.370	2.550	9,022,000	2.4221	-3.95%
2022-11-21	0	2.530	2.520	2.530	2.460	2.550	3,298,000	8,256,660	2.5035	2.530	2.520	2.530	2.460	2.550	3,298,000	2.5035	-0.78%
2022-11-18	0	2.550	2.550	2.560	2.550	2.670	4,047,991	10,522,956	2.5996	2.550	2.550	2.560	2.550	2.670	4,047,991	2.5996	-3.41%
2022-11-17	0	2.640	2.620	2.640	2.530	2.660	8,094,000	21,024,040	2.5975	2.640	2.620	2.640	2.530	2.660	8,094,000	2.5975	-1.86%
2022-11-16	0	2.690	2.690	2.700	2.630	2.770	7,616,001	20,577,772	2.7019	2.690	2.690	2.700	2.630	2.770	7,616,001	2.7019	1.13%
2022-11-15	0	2.660	2.660	2.670	2.560	2.690	7,260,003	19,175,187	2.6412	2.660	2.660	2.670	2.560	2.690	7,260,003	2.6412	-0.37%
2022-11-14	0	2.670	2.660	2.670	2.620	2.730	10,358,000	27,735,900	2.6777	2.670	2.660	2.670	2.620	2.730	10,358,000	2.6777	0.00%
2022-11-11	0	2.670	2.660	2.670	2.620	2.720	6,295,109	16,816,007	2.6713	2.670	2.660	2.670	2.620	2.720	6,295,109	2.6713	1.91%
2022-11-10	0	2.620	2.620	2.630	2.590	2.680	1,818,000	4,771,000	2.6243	2.620	2.620	2.630	2.590	2.680	1,818,000	2.6243	-1.50%
2022-11-09	0	2.660	2.660	2.670	2.620	2.700	2,468,142	6,564,656	2.6598	2.660	2.660	2.670	2.620	2.700	2,468,142	2.6598	-1.48%
2022-11-08	0	2.700	2.690	2.700	2.660	2.720	2,560,000	6,883,510	2.6889	2.700	2.690	2.700	2.660	2.720	2,560,000	2.6889	-0.37%
2022-11-07	0	2.710	2.710	2.720	2.610	2.720	5,478,001	14,677,962	2.6794	2.710	2.710	2.720	2.610	2.720	5,478,001	2.6794	1.50%
2022-11-04	0	2.670	2.660	2.670	2.630	2.730	4,692,000	12,567,820	2.6786	2.670	2.660	2.670	2.630	2.730	4,692,000	2.6786	0.00%
2022-11-03	0	2.670	2.660	2.670	2.560	2.670	6,042,000	15,767,380	2.6096	2.670	2.660	2.670	2.560	2.670	6,042,000	2.6096	-0.37%
2022-11-02	0	2.680	2.680	2.700	2.510	2.710	7,842,000	20,662,920	2.6349	2.680	2.680	2.700	2.510	2.710	7,842,000	2.6349	5.10%
2022-11-01	0	2.550	2.540	2.550	2.420	2.580	7,041,634	17,564,908	2.4944	2.550	2.540	2.550	2.420	2.580	7,041,634	2.4944	3.66%
2022-10-31	0	2.460	2.440	2.460	2.370	2.510	5,036,000	12,322,880	2.4470	2.460	2.440	2.460	2.370	2.510	5,036,000	2.4470	0.82%
2022-10-28	0	2.440	2.430	2.440	2.390	2.560	6,658,000	16,252,520	2.4411	2.440	2.430	2.440	2.390	2.560	6,658,000	2.4411	-3.94%
2022-10-27	0	2.540	2.540	2.560	2.530	2.650	6,350,000	16,354,460	2.5755	2.540	2.540	2.560	2.530	2.650	6,350,000	2.5755	-2.68%
2022-10-26	0	2.610	2.600	2.610	2.480	2.660	6,440,000	16,694,540	2.5923	2.610	2.600	2.610	2.480	2.660	6,440,000	2.5923	1.95%
2022-10-25	0	2.560	2.560	2.570	2.470	2.620	9,336,000	23,725,300	2.5413	2.560	2.560	2.570	2.470	2.620	9,336,000	2.5413	-0.78%
2022-10-24	0	2.580	2.580	2.590	2.530	2.870	12,630,000	33,426,710	2.6466	2.580	2.580	2.590	2.530	2.870	12,630,000	2.6466	-10.10%
2022-10-21	0	2.870	2.840	2.870	2.730	2.870	7,962,000	22,427,400	2.8168	2.870	2.840	2.870	2.730	2.870	7,962,000	2.8168	4.36%
2022-10-20	0	2.750	2.740	2.750	2.720	2.810	5,670,000	15,660,440	2.7620	2.750	2.740	2.750	2.720	2.810	5,670,000	2.7620	-3.17%
2022-10-19	0	2.840	2.830	2.840	2.740	2.880	6,486,000	18,184,340	2.8036	2.840	2.830	2.840	2.740	2.880	6,486,000	2.8036	-1.73%
2022-10-18	0	2.890	2.860	2.890	2.800	2.910	9,674,000	27,727,880	2.8662	2.890	2.860	2.890	2.800	2.910	9,674,000	2.8662	3.58%
2022-10-17	0	2.790	2.770	2.790	2.680	2.800	12,380,000	34,146,900	2.7582	2.790	2.770	2.790	2.680	2.800	12,380,000	2.7582	2.20%
2022-10-14	0	2.730	2.730	2.750	2.670	2.810	5,998,000	16,478,580	2.7473	2.730	2.730	2.750	2.670	2.810	5,998,000	2.7473	3.41%
2022-10-13	0	2.640	2.640	2.650	2.590	2.680	2,970,000	7,838,100	2.6391	2.640	2.640	2.650	2.590	2.680	2,970,000	2.6391	-0.38%
2022-10-12	0	2.650	2.620	2.650	2.520	2.660	4,580,000	11,891,780	2.5965	2.650	2.620	2.650	2.520	2.660	4,580,000	2.5965	1.92%
2022-10-11	0	2.600	2.600	2.620	2.520	2.630	3,044,000	7,856,840	2.5811	2.600	2.600	2.620	2.520	2.630	3,044,000	2.5811	0.00%
2022-10-10	0	2.600	2.590	2.600	2.550	2.640	4,218,000	10,912,270	2.5871	2.600	2.590	2.600	2.550	2.640	4,218,000	2.5871	-1.52%
2022-10-07	0	2.640	2.620	2.640	2.590	2.670	750,000	1,968,740	2.6250	2.640	2.620	2.640	2.590	2.670	750,000	2.6250	-1.12%
2022-10-06	0	2.670	2.670	2.680	2.600	2.680	1,308,000	3,467,620	2.6511	2.670	2.670	2.680	2.600	2.680	1,308,000	2.6511	0.38%
2022-10-05	0	2.660	2.650	2.660	2.580	2.670	1,198,000	3,147,640	2.6274	2.660	2.650	2.660	2.580	2.670	1,198,000	2.6274	3.10%
2022-10-03	0	2.580	2.560	2.580	2.490	2.630	2,397,109	6,147,552	2.5646	2.580	2.560	2.580	2.490	2.630	2,397,109	2.5646	-1.15%
2022-09-30	0	2.610	2.600	2.610	2.520	2.640	2,142,000	5,577,040	2.6037	2.610	2.600	2.610	2.520	2.640	2,142,000	2.6037	1.16%
2022-09-29	0	2.580	2.570	2.580	2.510	2.600	2,254,000	5,748,600	2.5504	2.580	2.570	2.580	2.510	2.600	2,254,000	2.5504	1.18%
2022-09-28	0	2.550	2.520	2.560	2.480	2.560	5,605,040	14,082,352	2.5124	2.550	2.520	2.560	2.480	2.560	5,605,040	2.5124	-0.78%
2022-09-27	0	2.570	2.570	2.580	2.480	2.620	3,696,000	9,474,952	2.5636	2.570	2.570	2.580	2.480	2.620	3,696,000	2.5636	1.98%
2022-09-26	0	2.520	2.510	2.520	2.490	2.580	6,674,777	16,795,163	2.5162	2.520	2.510	2.520	2.490	2.580	6,674,777	2.5162	-0.79%
2022-09-23	0	2.540	2.520	2.540	2.450	2.560	3,554,000	8,934,100	2.5138	2.540	2.520	2.540	2.450	2.560	3,554,000	2.5138	-0.78%
2022-09-22	0	2.560	2.550	2.560	2.480	2.580	5,368,000	13,563,700	2.5268	2.560	2.550	2.560	2.480	2.580	5,368,000	2.5268	-0.39%
2022-09-21	0	2.570	2.560	2.570	2.480	2.630	2,996,000	7,609,980	2.5400	2.570	2.560	2.570	2.480	2.630	2,996,000	2.5400	-0.39%
2022-09-20	0	2.580	2.580	2.610	2.570	2.640	2,210,000	5,743,360	2.5988	2.580	2.580	2.610	2.570	2.640	2,210,000	2.5988	-1.15%
2022-09-19	0	2.610	2.610	2.620	2.540	2.730	5,896,000	15,419,820	2.6153	2.610	2.610	2.620	2.540	2.730	5,896,000	2.6153	-5.43%
2022-09-16	0	2.760	2.740	2.760	2.690	2.810	6,334,557	17,366,846	2.7416	2.760	2.740	2.760	2.690	2.810	6,334,557	2.7416	-2.47%
2022-09-15	0	2.830	2.820	2.830	2.720	2.830	2,766,000	7,617,720	2.7541	2.830	2.820	2.830	2.720	2.830	2,766,000	2.7541	2.91%
2022-09-14	0	2.750	2.750	2.760	2.650	2.780	3,389,232	9,230,946	2.7236	2.750	2.750	2.760	2.650	2.780	3,389,232	2.7236	0.00%
2022-09-13	0	2.750	2.750	2.760	2.750	2.870	4,027,049	11,224,283	2.7872	2.750	2.750	2.760	2.750	2.870	4,027,049	2.7872	-4.18%
2022-09-09	0	2.870	2.870	2.880	2.820	2.900	6,630,000	18,977,640	2.8624	2.870	2.870	2.880	2.820	2.900	6,630,000	2.8624	2.14%
2022-09-08	0	2.810	2.810	2.820	2.700	2.840	5,764,000	16,039,600	2.7827	2.810	2.810	2.820	2.700	2.840	5,764,000	2.7827	2.93%
2022-09-07	0	2.730	2.720	2.730	2.660	2.770	3,892,000	10,607,470	2.7255	2.730	2.720	2.730	2.660	2.770	3,892,000	2.7255	2.25%
2022-09-06	0	2.670	2.660	2.670	2.620	2.710	2,924,000	7,767,200	2.6564	2.670	2.660	2.670	2.620	2.710	2,924,000	2.6564	0.00%
2022-09-05	0	2.670	2.650	2.670	2.580	2.750	8,548,000	22,700,740	2.6557	2.670	2.650	2.670	2.580	2.750	8,548,000	2.6557	3.49%
2022-09-02	0	2.580	2.580	2.590	2.530	2.600	3,596,000	9,224,040	2.5651	2.580	2.580	2.590	2.530	2.600	3,596,000	2.5651	0.00%
2022-09-01	0	2.580	2.570	2.580	2.500	2.590	2,912,000	7,462,482	2.5627	2.580	2.570	2.580	2.500	2.590	2,912,000	2.5627	0.39%
2022-08-31	0	2.570	2.550	2.570	2.520	2.600	2,860,000	7,317,840	2.5587	2.570	2.550	2.570	2.520	2.600	2,860,000	2.5587	0.39%
2022-08-30	0	2.560	2.550	2.560	2.460	2.620	4,419,500	11,345,080	2.5671	2.560	2.550	2.560	2.460	2.620	4,419,500	2.5671	1.59%
2022-08-29	0	2.520	2.510	2.520	2.460	2.530	4,618,000	11,532,500	2.4973	2.520	2.510	2.520	2.460	2.530	4,618,000	2.4973	1.20%
2022-08-26	0	2.490	2.480	2.490	2.440	2.500	1,816,000	4,512,800	2.4850	2.490	2.480	2.490	2.440	2.500	1,816,000	2.4850	2.05%
2022-08-25	0	2.440	2.430	2.440	2.320	2.520	5,826,000	13,999,440	2.4029	2.440	2.430	2.440	2.320	2.520	5,826,000	2.4029	7.49%
2022-08-24	0	2.270	2.260	2.270	2.260	2.380	4,498,000	10,299,400	2.2898	2.270	2.260	2.270	2.260	2.380	4,498,000	2.2898	-3.81%
2022-08-23	0	2.360	2.340	2.360	2.330	2.390	1,450,000	3,402,120	2.3463	2.360	2.340	2.360	2.330	2.390	1,450,000	2.3463	-0.42%
2022-08-22	0	2.370	2.360	2.370	2.340	2.380	738,000	1,739,920	2.3576	2.370	2.360	2.370	2.340	2.380	738,000	2.3576	0.42%
2022-08-19	0	2.360	2.360	2.370	2.340	2.400	1,290,000	3,054,400	2.3678	2.360	2.360	2.370	2.340	2.400	1,290,000	2.3678	0.85%
2022-08-18	0	2.340	2.330	2.340	2.300	2.410	3,543,975	8,315,963	2.3465	2.340	2.330	2.340	2.300	2.410	3,543,975	2.3465	-1.68%
2022-08-17	0	2.380	2.380	2.400	2.380	2.470	3,662,000	8,792,520	2.4010	2.380	2.380	2.400	2.380	2.470	3,662,000	2.4010	-2.46%
2022-08-16	0	2.440	2.430	2.440	2.390	2.480	2,636,000	6,363,640	2.4141	2.440	2.430	2.440	2.390	2.480	2,636,000	2.4141	0.00%
2022-08-15	0	2.440	2.440	2.460	2.410	2.510	1,410,000	3,470,500	2.4613	2.440	2.440	2.460	2.410	2.510	1,410,000	2.4613	-1.61%
2022-08-12	0	2.480	2.470	2.480	2.410	2.480	1,616,982	3,963,155	2.4510	2.480	2.470	2.480	2.410	2.480	1,616,982	2.4510	1.22%
2022-08-11	0	2.450	2.440	2.450	2.350	2.450	2,178,000	5,229,620	2.4011	2.450	2.440	2.450	2.350	2.450	2,178,000	2.4011	3.38%
2022-08-10	0	2.370	2.350	2.370	2.350	2.470	2,677,000	6,365,990	2.3780	2.370	2.350	2.370	2.350	2.470	2,677,000	2.3780	-2.87%
2022-08-09	0	2.440	2.430	2.440	2.430	2.500	1,456,000	3,578,300	2.4576	2.440	2.430	2.440	2.430	2.500	1,456,000	2.4576	-1.61%
2022-08-08	0	2.480	2.470	2.480	2.450	2.550	2,230,000	5,555,830	2.4914	2.480	2.470	2.480	2.450	2.550	2,230,000	2.4914	-3.12%
2022-08-05	0	2.560	2.540	2.560	2.520	2.580	2,510,000	6,377,040	2.5407	2.560	2.540	2.560	2.520	2.580	2,510,000	2.5407	1.59%
2022-08-04	0	2.520	2.520	2.530	2.500	2.560	3,008,000	7,570,210	2.5167	2.520	2.520	2.530	2.500	2.560	3,008,000	2.5167	0.80%
2022-08-03	0	2.500	2.490	2.500	2.470	2.560	3,232,000	8,098,790	2.5058	2.500	2.490	2.500	2.470	2.560	3,232,000	2.5058	-1.19%
2022-08-02	0	2.530	2.510	2.530	2.460	2.630	3,350,000	8,409,460	2.5103	2.530	2.510	2.530	2.460	2.630	3,350,000	2.5103	-1.56%
2022-08-01	0	2.570	2.570	2.580	2.550	2.670	6,703,597	17,339,978	2.5867	2.570	2.570	2.580	2.550	2.670	6,703,597	2.5867	-3.75%
2022-07-29	0	2.670	2.650	2.670	2.590	2.690	9,793,754	25,869,145	2.6414	2.670	2.650	2.670	2.590	2.690	9,793,754	2.6414	-0.74%
2022-07-28	0	2.690	2.670	2.690	2.650	2.690	1,611,456	4,298,694	2.6676	2.690	2.670	2.690	2.650	2.690	1,611,456	2.6676	1.51%
2022-07-27	0	2.650	2.650	2.670	2.640	2.690	1,688,000	4,481,860	2.6551	2.650	2.650	2.670	2.640	2.690	1,688,000	2.6551	-1.49%
2022-07-26	0	2.690	2.680	2.690	2.640	2.700	1,776,000	4,751,780	2.6756	2.690	2.680	2.690	2.640	2.700	1,776,000	2.6756	0.75%
2022-07-25	0	2.670	2.650	2.670	2.650	2.700	1,414,000	3,772,500	2.6680	2.670	2.650	2.670	2.650	2.700	1,414,000	2.6680	-1.84%
2022-07-22	0	2.720	2.710	2.720	2.660	2.730	2,154,000	5,821,020	2.7024	2.720	2.710	2.720	2.660	2.730	2,154,000	2.7024	1.12%
2022-07-21	0	2.690	2.690	2.700	2.660	2.750	2,418,000	6,553,140	2.7101	2.690	2.690	2.700	2.660	2.750	2,418,000	2.7101	-1.10%
2022-07-20	0	2.720	2.700	2.720	2.680	2.750	3,390,000	9,212,520	2.7176	2.720	2.700	2.720	2.680	2.750	3,390,000	2.7176	2.64%
2022-07-19	0	2.650	2.640	2.650	2.620	2.740	4,726,000	12,559,440	2.6575	2.650	2.640	2.650	2.620	2.740	4,726,000	2.6575	-3.28%
2022-07-18	0	2.740	2.740	2.750	2.690	2.810	2,254,000	6,141,440	2.7247	2.740	2.740	2.750	2.690	2.810	2,254,000	2.7247	0.00%
2022-07-15	0	2.740	2.730	2.750	2.720	2.850	4,026,000	11,121,280	2.7624	2.740	2.730	2.750	2.720	2.850	4,026,000	2.7624	-2.84%
2022-07-14	0	2.820	2.810	2.820	2.770	2.890	5,012,000	14,091,520	2.8116	2.820	2.810	2.820	2.770	2.890	5,012,000	2.8116	1.81%
2022-07-13	0	2.770	2.760	2.770	2.730	2.850	3,630,000	10,114,050	2.7862	2.770	2.760	2.770	2.730	2.850	3,630,000	2.7862	0.36%
2022-07-12	0	2.760	2.760	2.770	2.760	2.890	4,528,000	12,673,740	2.7990	2.760	2.760	2.770	2.760	2.890	4,528,000	2.7990	-4.50%
2022-07-11	0	2.890	2.880	2.890	2.820	2.970	5,360,000	15,429,160	2.8786	2.890	2.880	2.890	2.820	2.970	5,360,000	2.8786	-2.69%
2022-07-08	0	2.970	2.970	2.980	2.880	3.050	9,554,000	28,485,500	2.9815	2.970	2.970	2.980	2.880	3.050	9,554,000	2.9815	3.12%
2022-07-07	0	2.880	2.850	2.880	2.770	2.890	6,744,000	18,977,360	2.8140	2.880	2.850	2.880	2.770	2.890	6,744,000	2.8140	0.70%
2022-07-06	0	2.860	2.850	2.860	2.780	2.930	6,336,000	18,076,720	2.8530	2.860	2.850	2.860	2.780	2.930	6,336,000	2.8530	1.78%
2022-07-05	0	2.810	2.810	2.820	2.800	2.880	4,164,373	11,762,717	2.8246	2.810	2.810	2.820	2.800	2.880	4,164,373	2.8246	-2.43%
2022-07-04	0	2.880	2.870	2.880	2.800	2.910	3,901,141	11,180,714	2.8660	2.880	2.870	2.880	2.800	2.910	3,901,141	2.8660	-0.35%
2022-06-30	0	2.890	2.870	2.890	2.800	2.890	5,101,007	14,577,698	2.8578	2.890	2.870	2.890	2.800	2.890	5,101,007	2.8578	2.85%
2022-06-29	0	2.810	2.790	2.810	2.710	2.890	7,300,393	20,251,749	2.7741	2.810	2.790	2.810	2.710	2.890	7,300,393	2.7741	-1.40%
2022-06-28	0	2.850	2.850	2.860	2.790	2.870	4,294,648	12,150,752	2.8293	2.850	2.850	2.860	2.790	2.870	4,294,648	2.8293	-1.38%
2022-06-27	0	2.890	2.890	2.910	2.840	2.950	6,970,000	20,113,479	2.8857	2.890	2.890	2.910	2.840	2.950	6,970,000	2.8857	0.00%
2022-06-24	0	2.890	2.870	2.890	2.760	2.890	9,606,000	27,116,479	2.8229	2.890	2.870	2.890	2.760	2.890	9,606,000	2.8229	5.09%
2022-06-23	0	2.750	2.740	2.750	2.610	2.760	5,707,997	15,346,111	2.6885	2.750	2.740	2.750	2.610	2.760	5,707,997	2.6885	4.17%
2022-06-22	0	2.640	2.630	2.640	2.610	2.790	6,766,800	18,099,752	2.6748	2.640	2.630	2.640	2.610	2.790	6,766,800	2.6748	-1.86%
2022-06-21	0	2.690	2.670	2.690	2.600	2.690	5,054,644	13,432,125	2.6574	2.690	2.670	2.690	2.600	2.690	5,054,644	2.6574	1.51%
2022-06-20	0	2.650	2.640	2.650	2.590	2.740	5,192,000	13,703,840	2.6394	2.650	2.640	2.650	2.590	2.740	5,192,000	2.6394	-1.49%
2022-06-17	0	2.690	2.690	2.700	2.580	2.700	3,913,806	10,315,100	2.6356	2.690	2.690	2.700	2.580	2.700	3,913,806	2.6356	3.86%
2022-06-16	0	2.590	2.550	2.590	2.540	2.630	2,880,000	7,388,340	2.5654	2.590	2.550	2.590	2.540	2.630	2,880,000	2.5654	0.00%
2022-06-15	0	2.590	2.580	2.590	2.560	2.630	4,650,000	12,043,160	2.5899	2.590	2.580	2.590	2.560	2.630	4,650,000	2.5899	2.37%
2022-06-14	0	2.530	2.530	2.540	2.500	2.580	5,136,000	13,006,920	2.5325	2.530	2.530	2.540	2.500	2.580	5,136,000	2.5325	-2.32%
2022-06-13	0	2.590	2.590	2.600	2.560	2.650	5,132,000	13,354,620	2.6022	2.590	2.590	2.600	2.560	2.650	5,132,000	2.6022	-3.36%
2022-06-10	0	2.680	2.640	2.680	2.520	2.680	4,528,000	11,786,022	2.6029	2.680	2.640	2.680	2.520	2.680	4,528,000	2.6029	3.88%
2022-06-09	0	2.580	2.560	2.580	2.510	2.650	5,816,000	14,919,010	2.5652	2.580	2.560	2.580	2.510	2.650	5,816,000	2.5652	-1.15%
2022-06-08	0	2.610	2.580	2.610	2.440	2.630	9,897,338	25,342,075	2.5605	2.610	2.580	2.610	2.440	2.630	9,897,338	2.5605	7.85%
2022-06-07	0	2.420	2.420	2.440	2.380	2.480	2,372,000	5,779,660	2.4366	2.420	2.420	2.440	2.380	2.480	2,372,000	2.4366	0.00%
2022-06-06	0	2.420	2.410	2.420	2.350	2.460	3,050,000	7,352,090	2.4105	2.420	2.410	2.420	2.350	2.460	3,050,000	2.4105	1.26%
2022-06-02	0	2.390	2.380	2.390	2.290	2.400	3,842,000	8,999,780	2.3425	2.390	2.380	2.390	2.290	2.400	3,842,000	2.3425	0.84%
2022-06-01	0	2.370	2.360	2.370	2.320	2.420	3,704,000	8,763,634	2.3660	2.370	2.360	2.370	2.320	2.420	3,704,000	2.3660	-2.07%
2022-05-31	0	2.420	2.420	2.430	2.310	2.440	6,402,000	15,353,920	2.3983	2.420	2.420	2.430	2.310	2.440	6,402,000	2.3983	4.31%
2022-05-30	0	2.320	2.320	2.330	2.250	2.330	3,408,000	7,885,630	2.3139	2.320	2.320	2.330	2.250	2.330	3,408,000	2.3139	0.87%
2022-05-27	0	2.300	2.300	2.310	2.190	2.300	4,870,000	10,959,266	2.2504	2.300	2.300	2.310	2.190	2.300	4,870,000	2.2504	5.02%
2022-05-26	0	2.190	2.180	2.190	2.150	2.250	3,326,000	7,287,580	2.1911	2.190	2.180	2.190	2.150	2.250	3,326,000	2.1911	-2.23%
2022-05-25	0	2.240	2.220	2.240	2.150	2.260	3,664,000	8,137,560	2.2209	2.240	2.220	2.240	2.150	2.260	3,664,000	2.2209	0.90%
2022-05-24	0	2.220	2.200	2.220	2.180	2.320	5,662,000	12,612,140	2.2275	2.220	2.200	2.220	2.180	2.320	5,662,000	2.2275	-5.13%
2022-05-23	0	2.340	2.320	2.340	2.300	2.340	1,436,000	3,326,630	2.3166	2.340	2.320	2.340	2.300	2.340	1,436,000	2.3166	0.43%
2022-05-20	0	2.330	2.320	2.330	2.260	2.350	4,152,000	9,606,040	2.3136	2.330	2.320	2.330	2.260	2.350	4,152,000	2.3136	2.19%
2022-05-19	0	2.280	2.270	2.280	2.200	2.280	3,006,000	6,768,562	2.2517	2.280	2.270	2.280	2.200	2.280	3,006,000	2.2517	0.00%
2022-05-18	0	2.280	2.280	2.290	2.210	2.310	3,654,000	8,290,970	2.2690	2.280	2.280	2.290	2.210	2.310	3,654,000	2.2690	0.00%
2022-05-17	0	2.280	2.270	2.280	2.190	2.300	3,629,572	8,141,665	2.2431	2.280	2.270	2.280	2.190	2.300	3,629,572	2.2431	4.11%
2022-05-16	0	2.190	2.180	2.190	2.170	2.210	2,788,000	6,098,760	2.1875	2.190	2.180	2.190	2.170	2.210	2,788,000	2.1875	0.46%
2022-05-13	0	2.180	2.170	2.180	2.140	2.200	4,224,000	9,180,420	2.1734	2.180	2.170	2.180	2.140	2.200	4,224,000	2.1734	0.46%
2022-05-12	0	2.170	2.150	2.170	2.080	2.180	5,356,000	11,485,900	2.1445	2.170	2.150	2.170	2.080	2.180	5,356,000	2.1445	-0.46%
2022-05-11	0	2.180	2.150	2.180	2.060	2.220	5,868,435	12,693,613	2.1630	2.180	2.150	2.180	2.060	2.220	5,868,435	2.1630	5.83%
2022-05-10	0	2.060	2.060	2.070	2.010	2.190	8,893,413	18,431,382	2.0725	2.060	2.060	2.070	2.010	2.190	8,893,413	2.0725	-1.44%
2022-05-06	0	2.090	2.080	2.090	2.070	2.170	7,198,000	15,097,180	2.0974	2.090	2.080	2.090	2.070	2.170	7,198,000	2.0974	-5.86%
2022-05-05	0	2.220	2.200	2.220	2.160	2.230	5,996,000	13,183,480	2.1987	2.220	2.200	2.220	2.160	2.230	5,996,000	2.1987	1.83%
2022-05-04	0	2.180	2.150	2.180	2.130	2.210	5,237,465	11,314,543	2.1603	2.180	2.150	2.180	2.130	2.210	5,237,465	2.1603	-0.91%
2022-05-03	0	2.200	2.190	2.200	2.170	2.240	5,962,000	13,091,130	2.1958	2.200	2.190	2.200	2.170	2.240	5,962,000	2.1958	-0.90%
2022-04-29	0	2.220	2.220	2.250	2.040	2.280	15,848,000	34,054,700	2.1488	2.220	2.220	2.250	2.040	2.280	15,848,000	2.1488	4.72%
2022-04-28	0	2.120	2.110	2.120	2.090	2.210	10,770,000	22,878,332	2.1243	2.120	2.110	2.120	2.090	2.210	10,770,000	2.1243	-4.07%
2022-04-27	0	2.210	2.180	2.210	2.060	2.210	13,794,000	29,568,004	2.1435	2.210	2.180	2.210	2.060	2.210	13,794,000	2.1435	1.84%
2022-04-26	0	2.170	2.140	2.170	2.070	2.220	17,190,000	36,818,480	2.1419	2.170	2.140	2.170	2.070	2.220	17,190,000	2.1419	2.84%
2022-04-25	0	2.110	2.090	2.110	2.070	2.200	10,422,000	22,080,278	2.1186	2.110	2.090	2.110	2.070	2.200	10,422,000	2.1186	-6.64%
2022-04-22	0	2.260	2.260	2.270	2.220	2.310	8,390,000	18,959,760	2.2598	2.260	2.260	2.270	2.220	2.310	8,390,000	2.2598	-0.88%
2022-04-21	0	2.280	2.250	2.280	2.220	2.320	11,094,300	25,164,504	2.2682	2.280	2.250	2.280	2.220	2.320	11,094,300	2.2682	-2.15%
2022-04-20	0	2.330	2.320	2.330	2.300	2.380	5,422,000	12,648,670	2.3328	2.330	2.320	2.330	2.300	2.380	5,422,000	2.3328	-0.43%
2022-04-19	0	2.340	2.340	2.350	2.310	2.460	6,582,000	15,498,508	2.3547	2.340	2.340	2.350	2.310	2.460	6,582,000	2.3547	-5.26%
2022-04-14	0	2.470	2.460	2.470	2.400	2.490	8,892,177	21,701,025	2.4405	2.470	2.460	2.470	2.400	2.490	8,892,177	2.4405	2.07%
2022-04-13	0	2.420	2.410	2.420	2.350	2.420	5,400,000	12,894,708	2.3879	2.420	2.410	2.420	2.350	2.420	5,400,000	2.3879	0.00%
2022-04-12	0	2.420	2.420	2.430	2.350	2.470	6,965,900	16,666,480	2.3926	2.420	2.420	2.430	2.350	2.470	6,965,900	2.3926	0.41%
2022-04-11	0	2.410	2.400	2.410	2.310	2.600	21,681,519	51,882,089	2.3929	2.410	2.400	2.410	2.310	2.600	21,681,519	2.3929	-7.31%
2022-04-08	0	2.600	2.560	2.600	2.460	2.620	12,386,000	31,241,190	2.5223	2.600	2.560	2.600	2.460	2.620	12,386,000	2.5223	1.17%
2022-04-07	0	2.570	2.570	2.580	2.570	2.740	7,174,828	18,792,831	2.6193	2.570	2.570	2.580	2.570	2.740	7,174,828	2.6193	-4.81%
2022-04-06	0	2.700	2.690	2.700	2.580	2.790	13,595,000	36,977,360	2.7199	2.700	2.690	2.700	2.580	2.790	13,595,000	2.7199	1.89%
2022-04-04	0	2.650	2.640	2.650	2.600	2.690	3,894,000	10,300,060	2.6451	2.650	2.640	2.650	2.600	2.690	3,894,000	2.6451	3.52%
2022-04-01	0	2.560	2.560	2.570	2.480	2.610	8,270,000	20,906,224	2.5280	2.560	2.560	2.570	2.480	2.610	8,270,000	2.5280	-2.29%
2022-03-31	0	2.620	2.620	2.630	2.620	2.820	5,262,000	14,027,880	2.6659	2.620	2.620	2.630	2.620	2.820	5,262,000	2.6659	-7.09%
2022-03-30	0	2.820	2.820	2.840	2.800	3.020	16,084,440	46,575,102	2.8957	2.820	2.820	2.840	2.800	3.020	16,084,440	2.8957	0.71%
2022-03-29	0	2.800	2.780	2.800	2.690	2.880	9,833,250	27,609,340	2.8078	2.800	2.780	2.800	2.690	2.880	9,833,250	2.8078	4.87%
2022-03-28	0	2.670	2.660	2.680	2.590	2.730	5,030,000	13,436,228	2.6712	2.670	2.660	2.680	2.590	2.730	5,030,000	2.6712	-1.48%
2022-03-25	0	2.710	2.700	2.710	2.680	2.840	5,804,000	15,906,148	2.7405	2.710	2.700	2.710	2.680	2.840	5,804,000	2.7405	-4.24%
2022-03-24	0	2.830	2.820	2.830	2.680	2.840	8,962,000	24,915,030	2.7801	2.830	2.820	2.830	2.680	2.840	8,962,000	2.7801	3.66%
2022-03-23	0	2.730	2.730	2.740	2.670	2.800	12,956,000	35,513,860	2.7411	2.730	2.730	2.740	2.670	2.800	12,956,000	2.7411	1.11%
2022-03-22	0	2.700	2.690	2.700	2.550	2.700	9,921,051	26,180,554	2.6389	2.700	2.690	2.700	2.550	2.700	9,921,051	2.6389	4.25%
2022-03-21	0	2.590	2.590	2.600	2.580	2.770	10,418,000	27,785,492	2.6671	2.590	2.590	2.600	2.580	2.770	10,418,000	2.6671	-4.07%
2022-03-18	0	2.700	2.700	2.710	2.650	2.770	6,484,000	17,532,538	2.7040	2.700	2.700	2.710	2.650	2.770	6,484,000	2.7040	-1.82%
2022-03-17	0	2.750	2.740	2.750	2.570	2.810	21,785,888	60,006,670	2.7544	2.750	2.740	2.750	2.570	2.810	21,785,888	2.7544	11.34%
2022-03-16	0	2.470	2.450	2.470	2.250	2.480	29,758,000	70,412,720	2.3662	2.470	2.450	2.470	2.250	2.480	29,758,000	2.3662	2.49%
2022-03-15	0	2.410	2.400	2.410	2.300	2.630	20,529,000	50,012,294	2.4362	2.410	2.400	2.410	2.300	2.630	20,529,000	2.4362	-5.49%
2022-03-14	0	2.550	2.540	2.550	2.500	2.720	8,438,000	21,972,700	2.6040	2.550	2.540	2.550	2.500	2.720	8,438,000	2.6040	-8.93%
2022-03-11	0	2.800	2.760	2.800	2.630	2.820	7,744,000	21,109,820	2.7260	2.800	2.760	2.800	2.630	2.820	7,744,000	2.7260	-1.75%
2022-03-10	0	2.850	2.840	2.850	2.820	2.910	5,052,000	14,451,020	2.8605	2.850	2.840	2.850	2.820	2.910	5,052,000	2.8605	2.89%
2022-03-09	0	2.770	2.760	2.770	2.650	2.840	8,720,000	23,709,040	2.7189	2.770	2.760	2.770	2.650	2.840	8,720,000	2.7189	-0.72%
2022-03-08	0	2.790	2.780	2.800	2.760	2.950	9,525,000	27,209,980	2.8567	2.790	2.780	2.800	2.760	2.950	9,525,000	2.8567	-2.11%
2022-03-07	0	2.850	2.830	2.850	2.720	2.950	11,441,194	32,322,870	2.8251	2.850	2.830	2.850	2.720	2.950	11,441,194	2.8251	-2.73%
2022-03-04	0	2.930	2.930	2.940	2.870	2.940	5,258,000	15,282,700	2.9066	2.930	2.930	2.940	2.870	2.940	5,258,000	2.9066	-0.68%
2022-03-03	0	2.950	2.940	2.950	2.930	3.080	6,678,000	19,885,400	2.9777	2.950	2.940	2.950	2.930	3.080	6,678,000	2.9777	-2.96%
2022-03-02	0	3.040	3.030	3.040	3.020	3.100	3,002,000	9,161,810	3.0519	3.040	3.030	3.040	3.020	3.100	3,002,000	3.0519	-1.62%
2022-03-01	0	3.090	3.080	3.090	3.040	3.120	3,290,000	10,126,900	3.0781	3.090	3.080	3.090	3.040	3.120	3,290,000	3.0781	0.00%
2022-02-28	0	3.090	3.080	3.090	3.020	3.110	2,630,000	8,036,300	3.0556	3.090	3.080	3.090	3.020	3.110	2,630,000	3.0556	0.32%
2022-02-25	0	3.080	3.070	3.080	3.030	3.130	4,972,000	15,326,930	3.0826	3.080	3.070	3.080	3.030	3.130	4,972,000	3.0826	0.98%
2022-02-24	0	3.050	3.030	3.050	3.020	3.170	7,186,000	22,034,450	3.0663	3.050	3.030	3.050	3.020	3.170	7,186,000	3.0663	-3.48%
2022-02-23	0	3.160	3.160	3.190	3.120	3.210	4,498,000	14,241,160	3.1661	3.160	3.160	3.190	3.120	3.210	4,498,000	3.1661	1.28%
2022-02-22	0	3.120	3.120	3.130	3.080	3.190	3,928,850	12,221,956	3.1108	3.120	3.120	3.130	3.080	3.190	3,928,850	3.1108	-2.80%
2022-02-21	0	3.210	3.200	3.210	3.130	3.220	2,265,438	7,228,511	3.1908	3.210	3.200	3.210	3.130	3.220	2,265,438	3.1908	-0.31%
2022-02-18	0	3.220	3.210	3.220	3.180	3.280	5,142,000	16,560,720	3.2207	3.220	3.210	3.220	3.180	3.280	5,142,000	3.2207	-2.42%
2022-02-17	0	3.300	3.290	3.300	3.200	3.330	2,134,000	6,984,560	3.2730	3.300	3.290	3.300	3.200	3.330	2,134,000	3.2730	0.00%
2022-02-16	0	3.300	3.280	3.300	3.210	3.310	4,186,000	13,642,632	3.2591	3.300	3.280	3.300	3.210	3.310	4,186,000	3.2591	2.48%
2022-02-15	0	3.220	3.210	3.220	3.080	3.240	4,195,572	13,415,733	3.1976	3.220	3.210	3.220	3.080	3.240	4,195,572	3.1976	2.55%
2022-02-14	0	3.140	3.130	3.140	3.100	3.200	4,273,990	13,409,591	3.1375	3.140	3.130	3.140	3.100	3.200	4,273,990	3.1375	-1.87%
2022-02-11	0	3.200	3.190	3.200	3.170	3.330	6,402,000	20,587,880	3.2159	3.200	3.190	3.200	3.170	3.330	6,402,000	3.2159	-3.90%
2022-02-10	0	3.330	3.310	3.330	3.260	3.360	8,600,000	28,456,680	3.3089	3.330	3.310	3.330	3.260	3.360	8,600,000	3.3089	1.22%
2022-02-09	0	3.290	3.280	3.290	3.270	3.330	3,366,800	11,123,960	3.3040	3.290	3.280	3.290	3.270	3.330	3,366,800	3.3040	-0.30%
2022-02-08	0	3.300	3.290	3.300	3.210	3.320	4,775,813	15,606,696	3.2679	3.300	3.290	3.300	3.210	3.320	4,775,813	3.2679	-0.90%
2022-02-07	0	3.330	3.330	3.340	3.260	3.410	5,886,000	19,616,620	3.3328	3.330	3.330	3.340	3.260	3.410	5,886,000	3.3328	0.91%
2022-02-04	0	3.300	3.290	3.300	3.200	3.310	3,068,000	10,038,170	3.2719	3.300	3.290	3.300	3.200	3.310	3,068,000	3.2719	2.48%
2022-01-31	0	3.220	3.210	3.220	3.080	3.220	1,884,000	5,943,340	3.1546	3.220	3.210	3.220	3.080	3.220	1,884,000	3.1546	3.21%
2022-01-28	0	3.120	3.100	3.120	3.060	3.160	6,292,000	19,548,150	3.1068	3.120	3.100	3.120	3.060	3.160	6,292,000	3.1068	-1.89%
2022-01-27	0	3.180	3.150	3.180	3.050	3.200	7,322,000	22,904,680	3.1282	3.180	3.150	3.180	3.050	3.200	7,322,000	3.1282	-0.62%
2022-01-26	0	3.200	3.190	3.200	3.140	3.340	19,080,000	61,260,760	3.2107	3.200	3.190	3.200	3.140	3.340	19,080,000	3.2107	-2.74%
2022-01-25	0	3.290	3.280	3.290	3.270	3.460	16,414,000	54,770,240	3.3368	3.290	3.280	3.290	3.270	3.460	16,414,000	3.3368	-3.52%
2022-01-24	0	3.410	3.410	3.430	3.400	3.510	8,174,000	27,983,960	3.4235	3.410	3.410	3.430	3.400	3.510	8,174,000	3.4235	-2.29%
2022-01-21	0	3.490	3.480	3.490	3.400	3.560	18,902,000	65,127,140	3.4455	3.490	3.480	3.490	3.400	3.560	18,902,000	3.4455	-1.69%
2022-01-20	0	3.550	3.540	3.550	3.520	3.580	2,593,600	9,201,022	3.5476	3.550	3.540	3.550	3.520	3.580	2,593,600	3.5476	-0.28%
2022-01-19	0	3.560	3.530	3.560	3.490	3.570	3,946,000	13,931,340	3.5305	3.560	3.530	3.560	3.490	3.570	3,946,000	3.5305	0.28%
2022-01-18	0	3.550	3.550	3.560	3.510	3.640	3,604,000	12,863,984	3.5694	3.550	3.550	3.560	3.510	3.640	3,604,000	3.5694	-1.39%
2022-01-17	0	3.600	3.600	3.610	3.530	3.690	8,146,765	29,218,723	3.5865	3.600	3.600	3.610	3.530	3.690	8,146,765	3.5865	-1.91%
2022-01-14	0	3.670	3.660	3.670	3.560	3.670	3,498,000	12,690,840	3.6280	3.670	3.660	3.670	3.560	3.670	3,498,000	3.6280	3.09%
2022-01-13	0	3.560	3.560	3.570	3.560	3.730	7,200,000	26,096,316	3.6245	3.560	3.560	3.570	3.560	3.730	7,200,000	3.6245	-4.30%
2022-01-12	0	3.720	3.700	3.720	3.570	3.730	9,489,200	34,748,836	3.6619	3.720	3.700	3.720	3.570	3.730	9,489,200	3.6619	2.48%
2022-01-11	0	3.630	3.620	3.630	3.600	3.720	6,670,900	24,349,688	3.6501	3.630	3.620	3.630	3.600	3.720	6,670,900	3.6501	-1.36%
2022-01-10	0	3.680	3.660	3.680	3.500	3.690	14,274,000	51,515,050	3.6090	3.680	3.660	3.680	3.500	3.690	14,274,000	3.6090	3.95%
2022-01-07	0	3.540	3.530	3.540	3.490	3.580	4,176,000	14,743,980	3.5306	3.540	3.530	3.540	3.490	3.580	4,176,000	3.5306	-0.84%
2022-01-06	0	3.570	3.550	3.570	3.460	3.580	7,360,000	25,908,680	3.5202	3.570	3.550	3.570	3.460	3.580	7,360,000	3.5202	2.59%
2022-01-05	0	3.480	3.460	3.480	3.440	3.590	9,920,537	34,635,413	3.4913	3.480	3.460	3.480	3.440	3.590	9,920,537	3.4913	-2.25%
2022-01-04	0	3.560	3.560	3.570	3.450	3.580	10,425,528	36,743,611	3.5244	3.560	3.560	3.570	3.450	3.580	10,425,528	3.5244	0.85%
2022-01-03	0	3.530	3.520	3.530	3.440	3.680	5,446,794	19,170,293	3.5196	3.530	3.520	3.530	3.440	3.680	5,446,794	3.5196	-3.55%
2021-12-31	0	3.660	3.650	3.660	3.520	3.680	5,244,000	19,004,990	3.6241	3.660	3.650	3.660	3.520	3.680	5,244,000	3.6241	4.57%
2021-12-30	0	3.500	3.500	3.510	3.440	3.570	2,486,000	8,691,950	3.4964	3.500	3.500	3.510	3.440	3.570	2,486,000	3.4964	0.29%
2021-12-29	0	3.490	3.480	3.490	3.430	3.540	3,422,000	11,864,940	3.4673	3.490	3.480	3.490	3.430	3.540	3,422,000	3.4673	-1.41%
2021-12-28	0	3.540	3.530	3.540	3.480	3.580	6,168,000	21,795,730	3.5337	3.540	3.530	3.540	3.480	3.580	6,168,000	3.5337	1.14%
2021-12-24	0	3.500	3.490	3.500	3.430	3.540	5,222,000	18,094,700	3.4651	3.500	3.490	3.500	3.430	3.540	5,222,000	3.4651	0.29%
2021-12-23	0	3.490	3.480	3.490	3.440	3.520	5,699,500	19,847,000	3.4822	3.490	3.480	3.490	3.440	3.520	5,699,500	3.4822	0.00%
2021-12-22	0	3.490	3.490	3.500	3.480	3.570	3,068,000	10,799,760	3.5201	3.490	3.490	3.500	3.480	3.570	3,068,000	3.5201	-0.85%
2021-12-21	0	3.520	3.510	3.520	3.450	3.550	5,128,644	17,947,168	3.4994	3.520	3.510	3.520	3.450	3.550	5,128,644	3.4994	1.44%
2021-12-20	0	3.470	3.470	3.480	3.460	3.630	6,520,000	22,866,140	3.5071	3.470	3.470	3.480	3.460	3.630	6,520,000	3.5071	-3.88%
2021-12-17	0	3.610	3.600	3.610	3.550	3.700	7,147,121	25,774,791	3.6063	3.610	3.600	3.610	3.550	3.700	7,147,121	3.6063	-2.70%
2021-12-16	0	3.710	3.700	3.710	3.610	3.720	10,110,000	37,044,320	3.6641	3.710	3.700	3.710	3.610	3.720	10,110,000	3.6641	1.92%
2021-12-15	0	3.640	3.630	3.640	3.550	3.740	11,290,044	40,898,277	3.6225	3.640	3.630	3.640	3.550	3.740	11,290,044	3.6225	-1.62%
2021-12-14	0	3.700	3.690	3.710	3.690	3.770	4,556,000	16,919,400	3.7137	3.700	3.690	3.710	3.690	3.770	4,556,000	3.7137	-0.80%
2021-12-13	0	3.730	3.730	3.750	3.730	3.880	5,878,000	22,308,100	3.7952	3.730	3.730	3.750	3.730	3.880	5,878,000	3.7952	-1.84%
2021-12-10	0	3.800	3.790	3.800	3.760	3.900	4,657,207	17,800,486	3.8221	3.800	3.790	3.800	3.760	3.900	4,657,207	3.8221	-2.56%
2021-12-09	0	3.900	3.890	3.900	3.750	3.910	6,126,000	23,664,086	3.8629	3.900	3.890	3.900	3.750	3.910	6,126,000	3.8629	3.17%
2021-12-08	0	3.780	3.780	3.790	3.760	3.950	7,416,000	28,531,260	3.8473	3.780	3.780	3.790	3.760	3.950	7,416,000	3.8473	-0.26%
2021-12-07	0	3.790	3.790	3.800	3.750	3.840	7,953,326	30,109,632	3.7858	3.790	3.790	3.800	3.750	3.840	7,953,326	3.7858	1.34%
2021-12-06	0	3.740	3.730	3.740	3.740	3.920	9,865,000	37,573,916	3.8088	3.740	3.730	3.740	3.740	3.920	9,865,000	3.8088	-5.79%
2021-12-03	0	3.970	3.970	3.980	3.880	4.060	11,116,000	43,985,320	3.9569	3.970	3.970	3.980	3.880	4.060	11,116,000	3.9569	-1.49%
2021-12-02	0	4.030	4.030	4.040	4.030	4.160	6,048,149	24,596,923	4.0669	4.030	4.030	4.040	4.030	4.160	6,048,149	4.0669	-2.66%
2021-12-01	0	4.140	4.130	4.140	4.110	4.270	5,856,000	24,511,350	4.1857	4.140	4.130	4.140	4.110	4.270	5,856,000	4.1857	-2.13%
2021-11-30	0	4.230	4.220	4.230	4.170	4.340	22,581,000	95,875,850	4.2459	4.230	4.220	4.230	4.170	4.340	22,581,000	4.2459	-0.24%
2021-11-29	0	4.240	4.230	4.240	3.960	4.360	53,696,000	227,094,750	4.2293	4.240	4.230	4.240	3.960	4.360	53,696,000	4.2293	6.80%
2021-11-26	0	3.970	3.970	3.980	3.940	4.170	14,766,000	59,707,140	4.0436	3.970	3.970	3.980	3.940	4.170	14,766,000	4.0436	-1.00%
2021-11-25	0	4.010	4.010	4.030	3.730	4.050	30,042,000	119,493,682	3.9776	4.010	4.010	4.030	3.730	4.050	30,042,000	3.9776	7.80%
2021-11-24	0	3.720	3.710	3.720	3.620	3.740	3,842,197	14,178,358	3.6902	3.720	3.710	3.720	3.620	3.740	3,842,197	3.6902	1.09%
2021-11-23	0	3.680	3.680	3.690	3.670	3.780	4,310,016	15,919,568	3.6936	3.680	3.680	3.690	3.670	3.780	4,310,016	3.6936	-1.34%
2021-11-22	0	3.730	3.720	3.730	3.700	3.880	6,278,000	23,492,520	3.7420	3.730	3.720	3.730	3.700	3.880	6,278,000	3.7420	-2.61%
2021-11-19	0	3.830	3.820	3.830	3.760	3.840	4,900,000	18,675,500	3.8113	3.830	3.820	3.830	3.760	3.840	4,900,000	3.8113	0.52%
2021-11-18	0	3.810	3.800	3.810	3.730	3.900	6,960,000	26,548,408	3.8144	3.810	3.800	3.810	3.730	3.900	6,960,000	3.8144	-0.26%
2021-11-17	0	3.820	3.810	3.820	3.770	3.880	4,344,000	16,557,400	3.8116	3.820	3.810	3.820	3.770	3.880	4,344,000	3.8116	-0.52%
2021-11-16	0	3.840	3.820	3.840	3.770	3.900	7,262,000	27,752,600	3.8216	3.840	3.820	3.840	3.770	3.900	7,262,000	3.8216	0.79%
2021-11-15	0	3.810	3.810	3.820	3.600	3.870	15,000,000	56,905,080	3.7937	3.810	3.810	3.820	3.600	3.870	15,000,000	3.7937	6.13%
2021-11-12	0	3.590	3.590	3.600	3.560	3.680	9,438,145	34,018,779	3.6044	3.590	3.590	3.600	3.560	3.680	9,438,145	3.6044	-0.55%
2021-11-11	0	3.610	3.600	3.610	3.550	3.650	2,953,300	10,605,399	3.5910	3.610	3.600	3.610	3.550	3.650	2,953,300	3.5910	0.28%
2021-11-10	0	3.600	3.590	3.600	3.480	3.610	12,349,331	43,920,345	3.5565	3.600	3.590	3.600	3.480	3.610	12,349,331	3.5565	0.84%
2021-11-09	0	3.570	3.560	3.570	3.420	3.570	7,036,860	24,803,271	3.5248	3.570	3.560	3.570	3.420	3.570	7,036,860	3.5248	2.88%
2021-11-08	0	3.470	3.460	3.470	3.310	3.500	16,990,000	57,530,020	3.3861	3.470	3.460	3.470	3.310	3.500	16,990,000	3.3861	-0.29%
2021-11-05	0	3.480	3.470	3.480	3.410	3.580	13,066,000	45,236,620	3.4622	3.480	3.470	3.480	3.410	3.580	13,066,000	3.4622	-2.52%
2021-11-04	0	3.570	3.570	3.580	3.500	3.610	8,164,000	28,915,080	3.5418	3.570	3.570	3.580	3.500	3.610	8,164,000	3.5418	0.28%
2021-11-03	0	3.560	3.560	3.570	3.490	3.670	9,322,000	33,210,594	3.5626	3.560	3.560	3.570	3.490	3.670	9,322,000	3.5626	0.00%
2021-11-02	0	3.560	3.560	3.570	3.510	3.660	9,238,000	32,898,020	3.5612	3.560	3.560	3.570	3.510	3.660	9,238,000	3.5612	2.01%
2021-11-01	0	3.490	3.490	3.500	3.480	3.610	8,206,000	28,858,300	3.5167	3.490	3.490	3.500	3.480	3.610	8,206,000	3.5167	-3.59%
2021-10-29	0	3.620	3.610	3.620	3.580	3.710	6,006,000	21,855,888	3.6390	3.620	3.610	3.620	3.580	3.710	6,006,000	3.6390	0.28%
2021-10-28	0	3.610	3.600	3.610	3.460	3.640	15,206,000	54,115,600	3.5588	3.610	3.600	3.610	3.460	3.640	15,206,000	3.5588	1.69%
2021-10-27	0	3.550	3.550	3.570	3.550	3.830	29,764,000	108,071,900	3.6310	3.550	3.550	3.570	3.550	3.830	29,764,000	3.6310	-7.31%
2021-10-26	0	3.830	3.820	3.830	3.780	3.900	9,192,000	35,124,720	3.8212	3.830	3.820	3.830	3.780	3.900	9,192,000	3.8212	-1.03%
2021-10-25	0	3.870	3.860	3.870	3.780	3.900	8,458,000	32,406,560	3.8315	3.870	3.860	3.870	3.780	3.900	8,458,000	3.8315	0.00%
2021-10-22	0	3.870	3.850	3.870	3.780	3.920	6,706,000	25,709,786	3.8338	3.870	3.850	3.870	3.780	3.920	6,706,000	3.8338	-0.51%
2021-10-21	0	3.890	3.880	3.890	3.850	3.970	8,262,350	32,125,356	3.8882	3.890	3.880	3.890	3.850	3.970	8,262,350	3.8882	-1.52%
2021-10-20	0	3.950	3.940	3.950	3.870	3.990	8,046,000	31,620,220	3.9299	3.950	3.940	3.950	3.870	3.990	8,046,000	3.9299	0.00%
2021-10-19	0	3.950	3.940	3.950	3.910	3.950	5,660,000	22,310,450	3.9418	3.950	3.940	3.950	3.910	3.950	5,660,000	3.9418	0.00%
2021-10-18	0	3.950	3.950	3.960	3.880	3.990	4,048,000	15,891,140	3.9257	3.950	3.950	3.960	3.880	3.990	4,048,000	3.9257	0.00%
2021-10-15	0	3.950	3.940	3.950	3.880	4.040	18,814,000	73,953,944	3.9308	3.950	3.940	3.950	3.880	4.040	18,814,000	3.9308	-1.50%
2021-10-12	0	4.010	4.000	4.010	3.930	4.060	11,544,000	45,909,460	3.9769	4.010	4.000	4.010	3.930	4.060	11,544,000	3.9769	-0.25%
2021-10-11	0	4.020	4.010	4.030	3.970	4.120	11,000,000	44,296,092	4.0269	4.020	4.010	4.030	3.970	4.120	11,000,000	4.0269	-0.25%
2021-10-08	0	4.030	4.020	4.030	3.960	4.140	6,364,000	25,613,926	4.0248	4.030	4.020	4.030	3.960	4.140	6,364,000	4.0248	-0.49%
2021-10-07	0	4.050	4.030	4.050	3.970	4.080	4,083,262	16,482,598	4.0366	4.050	4.030	4.050	3.970	4.080	4,083,262	4.0366	1.76%
2021-10-06	0	3.980	3.970	3.980	3.900	4.130	9,420,000	37,495,096	3.9804	3.980	3.970	3.980	3.900	4.130	9,420,000	3.9804	-2.93%
2021-10-05	0	4.100	4.100	4.110	4.010	4.130	3,702,000	15,128,000	4.0864	4.100	4.100	4.110	4.010	4.130	3,702,000	4.0864	0.99%
2021-10-04	0	4.060	4.050	4.060	3.880	4.080	6,870,843	27,497,540	4.0021	4.060	4.050	4.060	3.880	4.080	6,870,843	4.0021	-0.49%
2021-09-30	0	4.080	4.080	4.090	3.910	4.100	9,655,100	39,103,714	4.0501	4.080	4.080	4.090	3.910	4.100	9,655,100	4.0501	2.51%
2021-09-29	0	3.980	3.980	3.990	3.790	4.040	10,127,532	39,571,353	3.9073	3.980	3.980	3.990	3.790	4.040	10,127,532	3.9073	-1.24%
2021-09-28	0	4.030	4.030	4.040	3.950	4.070	5,088,000	20,490,580	4.0272	4.030	4.030	4.040	3.950	4.070	5,088,000	4.0272	0.25%
2021-09-27	0	4.020	4.010	4.020	3.970	4.120	7,880,000	31,778,816	4.0328	4.020	4.010	4.020	3.970	4.120	7,880,000	4.0328	-0.50%
2021-09-24	0	4.040	4.040	4.050	4.020	4.180	16,826,000	68,970,278	4.0990	4.040	4.040	4.050	4.020	4.180	16,826,000	4.0990	1.25%
2021-09-23	0	3.990	3.980	3.990	3.950	4.140	11,066,080	44,555,943	4.0264	3.990	3.980	3.990	3.950	4.140	11,066,080	4.0264	-0.25%
2021-09-21	0	4.000	4.000	4.010	3.880	4.010	3,556,000	14,087,220	3.9615	4.000	4.000	4.010	3.880	4.010	3,556,000	3.9615	1.52%
2021-09-20	0	3.940	3.930	3.940	3.750	3.950	5,458,272	21,200,097	3.8840	3.940	3.930	3.940	3.750	3.950	5,458,272	3.8840	-0.51%
2021-09-17	0	3.960	3.960	3.970	3.840	4.000	8,530,000	33,711,890	3.9522	3.960	3.960	3.970	3.840	4.000	8,530,000	3.9522	2.86%
2021-09-16	0	3.850	3.840	3.850	3.800	3.950	13,266,000	51,321,740	3.8687	3.850	3.840	3.850	3.800	3.950	13,266,000	3.8687	-2.53%
2021-09-15	0	3.950	3.940	3.950	3.910	4.100	12,760,098	50,704,443	3.9737	3.950	3.940	3.950	3.910	4.100	12,760,098	3.9737	-3.19%
2021-09-14	0	4.080	4.070	4.080	4.020	4.200	11,734,000	48,269,800	4.1137	4.080	4.070	4.080	4.020	4.200	11,734,000	4.1137	0.74%
2021-09-13	0	4.050	4.040	4.050	4.020	4.180	10,258,000	41,554,988	4.0510	4.050	4.040	4.050	4.020	4.180	10,258,000	4.0510	-2.64%
2021-09-10	0	4.160	4.150	4.160	4.060	4.160	4,732,000	19,463,460	4.1132	4.160	4.150	4.160	4.060	4.160	4,732,000	4.1132	1.22%
2021-09-09	0	4.110	4.100	4.110	4.070	4.220	10,291,000	42,449,370	4.1249	4.110	4.100	4.110	4.070	4.220	10,291,000	4.1249	-0.72%
2021-09-08	0	4.140	4.140	4.150	4.110	4.310	8,839,810	36,929,024	4.1776	4.140	4.140	4.150	4.110	4.310	8,839,810	4.1776	-3.04%
2021-09-07	0	4.270	4.250	4.270	4.200	4.290	6,092,800	25,952,602	4.2596	4.270	4.250	4.270	4.200	4.290	6,092,800	4.2596	0.47%
2021-09-06	0	4.250	4.240	4.250	4.050	4.280	11,712,000	49,417,820	4.2194	4.250	4.240	4.250	4.050	4.280	11,712,000	4.2194	2.91%
2021-09-03	0	4.130	4.130	4.140	4.050	4.150	12,578,000	51,582,720	4.1010	4.130	4.130	4.140	4.050	4.150	12,578,000	4.1010	1.23%
2021-09-02	0	4.080	4.070	4.080	4.030	4.190	14,312,000	58,643,860	4.0975	4.080	4.070	4.080	4.030	4.190	14,312,000	4.0975	-0.24%
2021-09-01	0	4.090	4.080	4.090	4.020	4.240	17,236,000	71,046,560	4.1220	4.090	4.080	4.090	4.020	4.240	17,236,000	4.1220	-2.62%
2021-08-31	0	4.200	4.180	4.200	4.020	4.250	19,196,000	78,698,960	4.0998	4.200	4.180	4.200	4.020	4.250	19,196,000	4.0998	0.00%
2021-08-30	0	4.200	4.200	4.210	4.080	4.230	10,428,000	43,271,060	4.1495	4.200	4.200	4.210	4.080	4.230	10,428,000	4.1495	0.96%
2021-08-27	0	4.160	4.160	4.170	4.120	4.330	10,060,000	42,380,150	4.2127	4.160	4.160	4.170	4.120	4.330	10,060,000	4.2127	-0.72%
2021-08-26	0	4.190	4.170	4.190	4.110	4.290	9,708,000	40,534,210	4.1753	4.190	4.170	4.190	4.110	4.290	9,708,000	4.1753	-0.95%
2021-08-25	0	4.230	4.200	4.230	4.140	4.340	10,448,000	43,978,210	4.2092	4.230	4.200	4.230	4.140	4.340	10,448,000	4.2092	-0.94%
2021-08-24	0	4.270	4.260	4.270	4.190	4.340	10,240,000	43,798,746	4.2772	4.270	4.260	4.270	4.190	4.340	10,240,000	4.2772	2.40%
2021-08-23	0	4.170	4.160	4.170	3.970	4.180	12,288,000	50,358,674	4.0982	4.170	4.160	4.170	3.970	4.180	12,288,000	4.0982	3.99%
2021-08-20	0	4.010	4.000	4.010	3.800	4.220	31,343,000	123,673,930	3.9458	4.010	4.000	4.010	3.800	4.220	31,343,000	3.9458	-3.61%
2021-08-19	0	4.160	4.160	4.170	4.150	4.400	11,588,000	49,222,080	4.2477	4.160	4.160	4.170	4.150	4.400	11,588,000	4.2477	-2.80%
2021-08-18	0	4.280	4.280	4.300	4.270	4.500	20,713,000	90,826,252	4.3850	4.280	4.280	4.300	4.270	4.500	20,713,000	4.3850	-1.15%
2021-08-17	0	4.330	4.330	4.340	4.200	4.430	21,772,000	94,168,666	4.3252	4.330	4.330	4.340	4.200	4.430	21,772,000	4.3252	0.70%
2021-08-16	0	4.300	4.290	4.300	4.000	4.430	37,016,000	158,740,700	4.2884	4.300	4.290	4.300	4.000	4.430	37,016,000	4.2884	7.50%
2021-08-13	0	4.000	4.000	4.010	3.930	4.110	12,806,000	51,161,840	3.9951	4.000	4.000	4.010	3.930	4.110	12,806,000	3.9951	-1.23%
2021-08-12	0	4.050	4.050	4.060	3.750	4.060	29,118,000	114,177,420	3.9212	4.050	4.050	4.060	3.750	4.060	29,118,000	3.9212	0.00%
2021-08-11	0	4.050	4.050	4.060	4.050	4.280	30,734,000	126,795,376	4.1256	4.050	4.050	4.060	4.050	4.280	30,734,000	4.1256	-5.59%
2021-08-10	0	4.290	4.280	4.290	4.110	4.310	13,820,000	58,590,240	4.2395	4.290	4.280	4.290	4.110	4.310	13,820,000	4.2395	3.87%
2021-08-09	0	4.130	4.120	4.130	4.090	4.210	12,082,000	50,123,220	4.1486	4.130	4.120	4.130	4.090	4.210	12,082,000	4.1486	-1.20%
2021-08-06	0	4.180	4.180	4.190	4.080	4.200	9,762,800	40,481,652	4.1465	4.180	4.180	4.190	4.080	4.200	9,762,800	4.1465	-0.48%
2021-08-05	0	4.200	4.200	4.220	4.180	4.390	12,498,000	53,321,892	4.2664	4.200	4.200	4.220	4.180	4.390	12,498,000	4.2664	-2.78%
2021-08-04	0	4.320	4.320	4.350	4.200	4.400	7,923,476	34,435,809	4.3460	4.320	4.320	4.350	4.200	4.400	7,923,476	4.3460	0.70%
2021-08-03	0	4.290	4.290	4.300	4.200	4.550	23,904,000	104,694,240	4.3798	4.290	4.290	4.300	4.200	4.550	23,904,000	4.3798	0.70%
2021-08-02	0	4.260	4.260	4.270	4.100	4.300	13,174,000	55,609,940	4.2212	4.260	4.260	4.270	4.100	4.300	13,174,000	4.2212	-1.84%
2021-07-30	0	4.340	4.330	4.340	4.100	4.360	22,186,300	94,034,548	4.2384	4.340	4.330	4.340	4.100	4.360	22,186,300	4.2384	1.17%
2021-07-29	0	4.290	4.290	4.300	4.260	4.420	36,354,460	157,036,082	4.3196	4.290	4.290	4.300	4.260	4.420	36,354,460	4.3196	2.14%
2021-07-28	0	4.200	4.190	4.200	4.030	4.250	50,480,518	208,360,299	4.1275	4.200	4.190	4.200	4.030	4.250	50,480,518	4.1275	3.70%
2021-07-27	0	4.050	4.050	4.060	3.950	4.510	58,425,100	245,244,476	4.1976	4.050	4.050	4.060	3.950	4.510	58,425,100	4.1976	-7.95%
2021-07-26	0	4.400	4.400	4.420	4.380	4.740	46,830,000	212,502,910	4.5378	4.400	4.400	4.420	4.380	4.740	46,830,000	4.5378	-7.95%
2021-07-23	0	4.780	4.780	4.790	4.730	5.130	50,499,000	247,277,794	4.8967	4.780	4.780	4.790	4.730	5.130	50,499,000	4.8967	-6.82%
2021-07-22	0	5.130	5.120	5.130	5.100	5.860	82,212,496	434,388,393	5.2837	5.130	5.120	5.130	5.100	5.860	82,212,496	5.2837	-6.90%
2021-07-21	0	5.510	5.510	5.520	5.170	5.590	40,747,000	223,141,778	5.4763	5.510	5.510	5.520	5.170	5.590	40,747,000	5.4763	5.76%
2021-07-20	0	5.210	5.210	5.220	5.110	5.640	53,586,800	284,910,376	5.3168	5.210	5.210	5.220	5.110	5.640	53,586,800	5.3168	-7.30%
2021-07-19	0	5.620	5.610	5.620	5.210	5.750	30,946,000	174,408,740	5.6359	5.620	5.610	5.620	5.210	5.750	30,946,000	5.6359	2.55%
2021-07-16	0	5.480	5.480	5.490	5.440	5.620	26,913,100	148,623,072	5.5223	5.480	5.480	5.490	5.440	5.620	26,913,100	5.5223	-0.36%
2021-07-15	0	5.500	5.490	5.500	5.040	5.550	55,583,161	297,988,424	5.3611	5.500	5.490	5.500	5.040	5.550	55,583,161	5.3611	5.36%
2021-07-14	0	5.220	5.220	5.230	4.910	5.280	59,497,000	306,604,800	5.1533	5.220	5.220	5.230	4.910	5.280	59,497,000	5.1533	5.88%
2021-07-13	0	4.930	4.920	4.930	4.900	4.980	14,918,000	73,546,138	4.9300	4.930	4.920	4.930	4.900	4.980	14,918,000	4.9300	-0.40%
2021-07-12	0	4.950	4.940	4.950	4.910	5.130	34,840,000	174,025,226	4.9950	4.950	4.940	4.950	4.910	5.130	34,840,000	4.9950	0.20%
2021-07-09	0	4.940	4.930	4.940	4.690	4.940	20,294,600	97,912,706	4.8246	4.940	4.930	4.940	4.690	4.940	20,294,600	4.8246	2.28%
2021-07-08	0	4.830	4.810	4.830	4.800	4.960	23,580,000	114,381,794	4.8508	4.830	4.810	4.830	4.800	4.960	23,580,000	4.8508	-2.23%
2021-07-07	0	4.940	4.920	4.940	4.790	5.000	13,808,000	68,050,940	4.9284	4.940	4.920	4.940	4.790	5.000	13,808,000	4.9284	1.44%
2021-07-06	0	4.870	4.860	4.870	4.800	5.040	22,756,000	111,222,020	4.8876	4.870	4.860	4.870	4.800	5.040	22,756,000	4.8876	-2.79%
2021-07-05	0	5.010	5.000	5.010	4.750	5.070	35,356,000	176,569,860	4.9941	5.010	5.000	5.010	4.750	5.070	35,356,000	4.9941	4.38%
2021-07-02	0	4.800	4.800	4.810	4.730	5.150	37,972,000	184,730,820	4.8649	4.800	4.800	4.810	4.730	5.150	37,972,000	4.8649	-6.80%
2021-06-30	0	5.150	5.140	5.150	4.820	5.150	36,719,000	186,257,138	5.0725	5.150	5.140	5.150	4.820	5.150	36,719,000	5.0725	5.53%
2021-06-29	0	4.880	4.870	4.880	4.810	5.080	20,596,000	101,155,310	4.9114	4.880	4.870	4.880	4.810	5.080	20,596,000	4.9114	-1.61%
2021-06-28	0	4.960	4.950	4.970	4.850	5.020	7,780,000	38,621,120	4.9642	4.960	4.950	4.970	4.850	5.020	7,780,000	4.9642	0.40%
2021-06-25	0	4.940	4.930	4.940	4.900	5.040	16,044,800	79,708,840	4.9679	4.940	4.930	4.940	4.900	5.040	16,044,800	4.9679	-0.60%
2021-06-24	0	4.970	4.960	4.970	4.870	5.100	21,431,454	107,119,065	4.9982	4.970	4.960	4.970	4.870	5.100	21,431,454	4.9982	1.43%
2021-06-23	0	4.900	4.900	4.910	4.850	5.030	13,966,000	68,896,960	4.9332	4.900	4.900	4.910	4.850	5.030	13,966,000	4.9332	-0.41%
2021-06-22	0	4.920	4.910	4.920	4.620	5.010	24,204,590	118,275,127	4.8865	4.920	4.910	4.920	4.620	5.010	24,204,590	4.8865	4.24%
2021-06-21	0	4.720	4.720	4.730	4.640	4.810	13,715,024	64,633,470	4.7126	4.720	4.720	4.730	4.640	4.810	13,715,024	4.7126	-1.67%
2021-06-18	0	4.800	4.790	4.800	4.700	4.880	13,227,388	63,295,768	4.7852	4.800	4.790	4.800	4.700	4.880	13,227,388	4.7852	1.05%
2021-06-17	0	4.750	4.750	4.760	4.620	4.920	24,971,000	120,156,968	4.8119	4.750	4.750	4.760	4.620	4.920	24,971,000	4.8119	2.81%
2021-06-16	0	4.620	4.610	4.620	4.450	4.890	44,405,204	204,846,982	4.6131	4.620	4.610	4.620	4.450	4.890	44,405,204	4.6131	-4.55%
2021-06-15	0	4.840	4.830	4.840	4.670	4.970	30,404,000	145,203,614	4.7758	4.840	4.830	4.840	4.670	4.970	30,404,000	4.7758	-1.63%
2021-06-11	0	4.920	4.920	4.930	4.900	5.300	31,026,000	155,828,650	5.0225	4.920	4.920	4.930	4.900	5.300	31,026,000	5.0225	-5.57%
2021-06-10	0	5.210	5.210	5.220	4.950	5.300	45,100,400	231,492,674	5.1328	5.210	5.210	5.220	4.950	5.300	45,100,400	5.1328	5.25%
2021-06-09	0	4.950	4.950	4.960	4.830	5.030	13,147,189	64,956,667	4.9407	4.950	4.950	4.960	4.830	5.030	13,147,189	4.9407	2.91%
2021-06-08	0	4.810	4.810	4.830	4.800	5.000	16,994,000	82,862,720	4.8760	4.810	4.810	4.830	4.800	5.000	16,994,000	4.8760	-2.43%
2021-06-07	0	4.930	4.920	4.930	4.750	5.010	16,430,000	80,246,908	4.8842	4.930	4.920	4.930	4.750	5.010	16,430,000	4.8842	0.41%
2021-06-04	0	4.910	4.910	4.920	4.880	5.090	17,770,000	87,923,240	4.9478	4.910	4.910	4.920	4.880	5.090	17,770,000	4.9478	-1.01%
2021-06-03	0	4.960	4.960	4.970	4.890	5.170	32,851,300	165,507,605	5.0381	4.960	4.960	4.970	4.890	5.170	32,851,300	5.0381	-2.94%
2021-06-02	0	5.110	5.110	5.120	4.920	5.240	28,393,041	145,009,311	5.1072	5.110	5.110	5.120	4.920	5.240	28,393,041	5.1072	-0.39%
2021-06-01	0	5.130	5.130	5.140	5.060	5.250	22,720,000	117,677,680	5.1795	5.130	5.130	5.140	5.060	5.250	22,720,000	5.1795	0.00%
2021-05-31	0	5.130	5.120	5.130	4.830	5.200	35,812,000	181,705,208	5.0739	5.130	5.120	5.130	4.830	5.200	35,812,000	5.0739	6.87%
2021-05-28	0	4.800	4.800	4.810	4.800	5.080	24,277,000	119,408,456	4.9186	4.800	4.800	4.810	4.800	5.080	24,277,000	4.9186	-4.57%
2021-05-27	0	5.030	5.000	5.030	4.610	5.030	34,274,000	169,222,660	4.9373	5.030	5.000	5.030	4.610	5.030	34,274,000	4.9373	6.79%
2021-05-26	0	4.710	4.710	4.720	4.680	4.870	20,182,000	95,949,018	4.7542	4.710	4.710	4.720	4.680	4.870	20,182,000	4.7542	-2.48%
2021-05-25	0	4.830	4.830	4.840	4.750	4.950	21,078,000	102,434,286	4.8598	4.830	4.830	4.840	4.750	4.950	21,078,000	4.8598	-0.82%
2021-05-24	0	4.870	4.850	4.870	4.610	4.890	39,626,000	188,840,550	4.7656	4.870	4.850	4.870	4.610	4.890	39,626,000	4.7656	5.18%
2021-05-21	0	4.630	4.620	4.630	4.560	4.720	17,334,000	80,311,460	4.6332	4.630	4.620	4.630	4.560	4.720	17,334,000	4.6332	-0.22%
2021-05-20	0	4.640	4.640	4.650	4.450	4.660	19,823,941	91,199,302	4.6005	4.640	4.640	4.650	4.450	4.660	19,823,941	4.6005	1.75%
2021-05-18	0	4.560	4.540	4.560	4.330	4.600	19,834,800	89,376,312	4.5060	4.560	4.540	4.560	4.330	4.600	19,834,800	4.5060	3.64%
2021-05-17	0	4.400	4.390	4.400	4.330	4.590	38,191,400	170,523,864	4.4650	4.400	4.390	4.400	4.330	4.590	38,191,400	4.4650	2.09%
2021-05-14	0	4.310	4.310	4.330	4.180	4.380	16,150,000	69,387,990	4.2965	4.310	4.310	4.330	4.180	4.380	16,150,000	4.2965	0.23%
2021-05-13	0	4.300	4.280	4.300	4.200	4.450	28,622,000	123,791,800	4.3251	4.300	4.280	4.300	4.200	4.450	28,622,000	4.3251	-0.23%
2021-05-12	0	4.310	4.300	4.310	4.140	4.350	19,980,000	85,371,118	4.2728	4.310	4.300	4.310	4.140	4.350	19,980,000	4.2728	4.11%
2021-05-11	0	4.140	4.140	4.150	4.090	4.300	20,477,642	85,186,911	4.1600	4.140	4.140	4.150	4.090	4.300	20,477,642	4.1600	-3.72%
2021-05-10	0	4.300	4.300	4.310	3.970	4.300	27,733,000	114,746,368	4.1375	4.300	4.300	4.310	3.970	4.300	27,733,000	4.1375	9.97%
2021-05-07	0	3.910	3.900	3.910	3.870	4.090	19,410,000	76,961,980	3.9651	3.910	3.900	3.910	3.870	4.090	19,410,000	3.9651	-4.40%
2021-05-06	0	4.090	4.070	4.090	3.650	4.120	48,297,228	189,158,863	3.9166	4.090	4.070	4.090	3.650	4.120	48,297,228	3.9166	4.34%
2021-05-05	0	3.920	3.920	3.930	3.910	4.360	21,511,929	88,053,423	4.0932	3.920	3.920	3.930	3.910	4.360	21,511,929	4.0932	-10.09%
2021-05-04	0	4.360	4.360	4.370	4.150	4.400	10,324,000	44,647,640	4.3246	4.360	4.360	4.370	4.150	4.400	10,324,000	4.3246	5.31%
2021-05-03	0	4.140	4.130	4.140	4.070	4.210	5,709,935	23,584,642	4.1305	4.140	4.130	4.140	4.070	4.210	5,709,935	4.1305	-1.19%
2021-04-30	0	4.190	4.190	4.200	4.120	4.370	11,680,000	49,027,560	4.1976	4.190	4.190	4.200	4.120	4.370	11,680,000	4.1976	-3.23%
2021-04-29	0	4.330	4.320	4.330	4.120	4.400	15,855,181	67,699,269	4.2699	4.330	4.320	4.330	4.120	4.400	15,855,181	4.2699	1.41%
2021-04-28	0	4.270	4.260	4.270	4.200	4.370	19,142,000	81,420,710	4.2535	4.270	4.260	4.270	4.200	4.370	19,142,000	4.2535	-2.51%
2021-04-27	0	4.380	4.370	4.380	4.280	4.460	15,634,000	67,676,260	4.3288	4.380	4.370	4.380	4.280	4.460	15,634,000	4.3288	-0.45%
2021-04-26	0	4.400	4.390	4.400	4.350	4.530	20,468,000	90,625,164	4.4277	4.400	4.390	4.400	4.350	4.530	20,468,000	4.4277	-1.12%
2021-04-23	0	4.450	4.440	4.450	4.230	4.500	19,257,000	85,453,634	4.4375	4.450	4.440	4.450	4.230	4.500	19,257,000	4.4375	4.95%
2021-04-22	0	4.240	4.240	4.250	4.180	4.350	17,916,230	76,349,500	4.2615	4.240	4.240	4.250	4.180	4.350	17,916,230	4.2615	-0.47%
2021-04-21	0	4.260	4.260	4.270	4.010	4.300	17,175,000	72,235,130	4.2058	4.260	4.260	4.270	4.010	4.300	17,175,000	4.2058	4.41%
2021-04-20	0	4.080	4.080	4.090	3.990	4.110	16,246,000	65,583,160	4.0369	4.080	4.080	4.090	3.990	4.110	16,246,000	4.0369	-0.24%
2021-04-19	0	4.090	4.080	4.090	3.760	4.130	22,332,000	89,243,880	3.9962	4.090	4.080	4.090	3.760	4.130	22,332,000	3.9962	7.63%
2021-04-16	0	3.800	3.790	3.800	3.760	3.880	7,866,000	29,902,460	3.8015	3.800	3.790	3.800	3.760	3.880	7,866,000	3.8015	-0.78%
2021-04-15	0	3.830	3.820	3.830	3.760	3.900	9,630,000	36,652,300	3.8061	3.830	3.820	3.830	3.760	3.900	9,630,000	3.8061	-1.29%
2021-04-14	0	3.880	3.860	3.880	3.620	3.890	22,708,000	85,715,820	3.7747	3.880	3.860	3.880	3.620	3.890	22,708,000	3.7747	7.78%
2021-04-13	0	3.600	3.600	3.610	3.600	3.720	9,930,000	36,316,400	3.6572	3.600	3.600	3.610	3.600	3.720	9,930,000	3.6572	-1.91%
2021-04-12	0	3.670	3.670	3.680	3.610	3.860	17,364,000	64,371,788	3.7072	3.670	3.670	3.680	3.610	3.860	17,364,000	3.7072	-3.93%
2021-04-09	0	3.820	3.820	3.830	3.750	3.920	19,044,000	73,097,580	3.8384	3.820	3.820	3.830	3.750	3.920	19,044,000	3.8384	0.26%
2021-04-08	0	3.810	3.810	3.820	3.630	3.880	19,015,502	71,646,657	3.7678	3.810	3.810	3.820	3.630	3.880	19,015,502	3.7678	4.67%
2021-04-07	0	3.640	3.630	3.640	3.590	3.770	17,744,000	64,893,220	3.6572	3.640	3.630	3.640	3.590	3.770	17,744,000	3.6572	-1.36%
2021-04-01	0	3.690	3.690	3.700	3.520	3.700	14,233,361	51,938,550	3.6491	3.690	3.690	3.700	3.520	3.700	14,233,361	3.6491	3.36%
2021-03-31	0	3.570	3.560	3.570	3.470	3.600	9,652,000	34,146,110	3.5377	3.570	3.560	3.570	3.470	3.600	9,652,000	3.5377	1.71%
2021-03-30	0	3.510	3.500	3.510	3.440	3.610	11,994,000	42,469,280	3.5409	3.510	3.500	3.510	3.440	3.610	11,994,000	3.5409	0.57%
2021-03-29	0	3.490	3.480	3.490	3.380	3.540	18,732,000	65,113,320	3.4760	3.490	3.480	3.490	3.380	3.540	18,732,000	3.4760	2.05%
2021-03-26	0	3.420	3.410	3.420	3.310	3.460	8,740,000	29,744,280	3.4032	3.420	3.410	3.420	3.310	3.460	8,740,000	3.4032	3.32%
2021-03-25	0	3.310	3.310	3.320	3.180	3.360	7,314,000	24,005,980	3.2822	3.310	3.310	3.320	3.180	3.360	7,314,000	3.2822	0.61%
2021-03-24	0	3.290	3.270	3.290	3.250	3.410	10,656,000	35,209,200	3.3042	3.290	3.270	3.290	3.250	3.410	10,656,000	3.3042	-2.66%
2021-03-23	0	3.380	3.360	3.380	3.340	3.570	8,682,000	29,438,180	3.3907	3.380	3.360	3.380	3.340	3.570	8,682,000	3.3907	-3.43%
2021-03-22	0	3.500	3.490	3.500	3.430	3.550	5,752,000	20,125,420	3.4989	3.500	3.490	3.500	3.430	3.550	5,752,000	3.4989	1.16%
2021-03-19	0	3.460	3.460	3.470	3.380	3.600	17,159,792	59,646,220	3.4759	3.460	3.460	3.470	3.380	3.600	17,159,792	3.4759	-4.16%
2021-03-18	0	3.610	3.600	3.610	3.460	3.630	16,493,593	58,737,175	3.5612	3.610	3.600	3.610	3.460	3.630	16,493,593	3.5612	0.00%
2021-03-17	0	3.610	3.590	3.610	3.450	3.610	16,122,000	57,198,398	3.5478	3.610	3.590	3.610	3.450	3.610	16,122,000	3.5478	3.14%
2021-03-16	0	3.500	3.490	3.500	3.400	3.520	9,148,000	31,814,870	3.4778	3.500	3.490	3.500	3.400	3.520	9,148,000	3.4778	4.17%
2021-03-15	0	3.360	3.350	3.360	3.300	3.540	10,062,000	34,323,580	3.4112	3.360	3.350	3.360	3.300	3.540	10,062,000	3.4112	-2.89%
2021-03-12	0	3.460	3.460	3.470	3.400	3.570	15,654,000	54,505,820	3.4819	3.460	3.460	3.470	3.400	3.570	15,654,000	3.4819	-1.42%
2021-03-11	0	3.510	3.510	3.520	3.310	3.520	19,092,500	66,177,790	3.4662	3.510	3.510	3.520	3.310	3.520	19,092,500	3.4662	3.85%
2021-03-10	0	3.380	3.370	3.380	3.340	3.490	14,870,000	50,550,240	3.3995	3.380	3.370	3.380	3.340	3.490	14,870,000	3.3995	1.20%
2021-03-09	0	3.340	3.330	3.340	3.180	3.510	34,940,000	118,285,940	3.3854	3.340	3.330	3.340	3.180	3.510	34,940,000	3.3854	0.00%
2021-03-08	0	3.340	3.330	3.340	3.270	3.680	29,188,000	99,655,700	3.4143	3.340	3.330	3.340	3.270	3.680	29,188,000	3.4143	-7.73%
2021-03-05	0	3.620	3.610	3.620	3.450	3.670	17,150,000	61,092,720	3.5623	3.620	3.610	3.620	3.450	3.670	17,150,000	3.5623	0.00%
2021-03-04	0	3.620	3.600	3.620	3.560	3.800	23,391,191	85,070,239	3.6368	3.620	3.600	3.620	3.560	3.800	23,391,191	3.6368	-5.97%
2021-03-03	0	3.850	3.850	3.860	3.760	3.870	11,028,000	41,917,880	3.8010	3.850	3.850	3.860	3.760	3.870	11,028,000	3.8010	1.85%
2021-03-02	0	3.780	3.770	3.780	3.760	4.040	39,132,000	151,369,920	3.8682	3.780	3.770	3.780	3.760	4.040	39,132,000	3.8682	-5.03%
2021-03-01	0	3.980	3.980	3.990	3.930	4.080	8,293,613	33,027,652	3.9823	3.980	3.980	3.990	3.930	4.080	8,293,613	3.9823	1.79%
2021-02-26	0	3.910	3.900	3.910	3.830	4.040	25,410,300	99,546,946	3.9176	3.910	3.900	3.910	3.830	4.040	25,410,300	3.9176	-3.93%
2021-02-25	0	4.070	4.060	4.070	3.970	4.240	18,649,356	76,149,420	4.0832	4.070	4.060	4.070	3.970	4.240	18,649,356	4.0832	-0.49%
2021-02-24	0	4.090	4.080	4.090	4.000	4.430	43,696,962	181,645,935	4.1569	4.090	4.080	4.090	4.000	4.430	43,696,962	4.1569	-5.32%
2021-02-23	0	4.320	4.320	4.330	4.100	4.480	32,712,000	141,205,430	4.3166	4.320	4.320	4.330	4.100	4.480	32,712,000	4.3166	0.00%
2021-02-22	0	4.320	4.320	4.330	4.290	4.770	51,009,000	229,413,380	4.4975	4.320	4.320	4.330	4.290	4.770	51,009,000	4.4975	-8.28%
2021-02-19	0	4.710	4.700	4.720	4.620	4.770	24,244,000	113,985,610	4.7016	4.710	4.700	4.720	4.620	4.770	24,244,000	4.7016	-0.63%
2021-02-18	0	4.740	4.740	4.750	4.740	5.100	47,985,136	234,170,824	4.8801	4.740	4.740	4.750	4.740	5.100	47,985,136	4.8801	-2.07%
2021-02-17	0	4.840	4.830	4.840	4.700	4.930	15,704,550	75,137,745	4.7845	4.840	4.830	4.840	4.700	4.930	15,704,550	4.7845	-1.63%
2021-02-16	0	4.920	4.900	4.920	4.730	4.990	12,632,000	61,348,920	4.8566	4.920	4.900	4.920	4.730	4.990	12,632,000	4.8566	2.07%
2021-02-11	0	4.820	4.820	4.830	4.810	4.950	5,408,000	26,245,820	4.8531	4.820	4.820	4.830	4.810	4.950	5,408,000	4.8531	-1.63%
2021-02-10	0	4.900	4.900	4.920	4.750	4.950	12,238,006	59,547,829	4.8658	4.900	4.900	4.920	4.750	4.950	12,238,006	4.8658	1.03%
2021-02-09	0	4.850	4.850	4.860	4.550	4.940	15,484,300	73,786,076	4.7652	4.850	4.850	4.860	4.550	4.940	15,484,300	4.7652	3.19%
2021-02-08	0	4.700	4.700	4.720	4.500	4.750	18,988,000	88,331,660	4.6520	4.700	4.700	4.720	4.500	4.750	18,988,000	4.6520	2.17%
2021-02-05	0	4.600	4.600	4.610	4.550	4.790	24,200,000	113,041,960	4.6712	4.600	4.600	4.610	4.550	4.790	24,200,000	4.6712	-2.13%
2021-02-04	0	4.700	4.700	4.720	4.700	5.180	44,228,000	213,222,014	4.8210	4.700	4.700	4.720	4.700	5.180	44,228,000	4.8210	-7.66%
2021-02-03	0	5.090	5.080	5.090	4.830	5.170	30,989,000	155,778,700	5.0269	5.090	5.080	5.090	4.830	5.170	30,989,000	5.0269	2.00%
2021-02-02	0	4.990	4.950	4.990	4.930	5.270	27,085,707	135,762,924	5.0123	4.990	4.950	4.990	4.930	5.270	27,085,707	5.0123	1.22%
2021-02-01	0	4.930	4.920	4.930	4.800	5.030	26,127,531	128,560,532	4.9205	4.930	4.920	4.930	4.800	5.030	26,127,531	4.9205	0.20%
2021-01-29	0	4.920	4.900	4.920	4.760	5.210	33,830,999	167,525,535	4.9518	4.920	4.900	4.920	4.760	5.210	33,830,999	4.9518	0.82%
2021-01-28	0	4.880	4.880	4.890	4.880	5.340	48,132,000	243,741,898	5.0640	4.880	4.880	4.890	4.880	5.340	48,132,000	5.0640	-6.69%
2021-01-27	0	5.230	5.200	5.230	5.000	5.490	56,624,000	294,348,380	5.1983	5.230	5.200	5.230	5.000	5.490	56,624,000	5.1983	-4.56%
2021-01-26	0	5.480	5.460	5.480	5.320	5.750	43,386,000	238,395,686	5.4948	5.480	5.460	5.480	5.320	5.750	43,386,000	5.4948	-2.66%
2021-01-25	0	5.630	5.620	5.630	5.350	5.980	89,518,000	505,399,590	5.6458	5.630	5.620	5.630	5.350	5.980	89,518,000	5.6458	3.11%
2021-01-22	0	5.460	5.460	5.470	4.950	5.600	92,211,001	496,830,249	5.3880	5.460	5.460	5.470	4.950	5.600	92,211,001	5.3880	11.43%
2021-01-21	0	4.900	4.890	4.900	4.600	4.960	57,001,595	273,071,214	4.7906	4.900	4.890	4.900	4.600	4.960	57,001,595	4.7906	3.59%
2021-01-20	0	4.730	4.720	4.730	4.630	4.770	28,918,000	136,498,582	4.7202	4.730	4.720	4.730	4.630	4.770	28,918,000	4.7202	1.50%
2021-01-19	0	4.660	4.660	4.670	4.470	4.680	34,524,000	158,188,440	4.5820	4.660	4.660	4.670	4.470	4.680	34,524,000	4.5820	1.30%
2021-01-18	0	4.600	4.590	4.600	4.570	4.770	25,380,000	118,521,800	4.6699	4.600	4.590	4.600	4.570	4.770	25,380,000	4.6699	0.88%
2021-01-15	0	4.560	4.550	4.560	4.540	4.830	31,392,000	145,720,215	4.6420	4.560	4.550	4.560	4.540	4.830	31,392,000	4.6420	-5.79%
2021-01-14	0	4.840	4.820	4.840	4.720	5.100	37,912,000	183,786,540	4.8477	4.840	4.820	4.840	4.720	5.100	37,912,000	4.8477	-2.62%
2021-01-13	0	4.970	4.960	4.970	4.850	5.120	27,171,052	134,750,410	4.9593	4.970	4.960	4.970	4.850	5.120	27,171,052	4.9593	-2.17%
2021-01-12	0	5.080	5.070	5.080	4.810	5.160	39,514,000	199,421,020	5.0468	5.080	5.070	5.080	4.810	5.160	39,514,000	5.0468	6.28%
2021-01-11	0	4.780	4.770	4.780	4.750	5.050	32,498,000	158,649,460	4.8818	4.780	4.770	4.780	4.750	5.050	32,498,000	4.8818	-2.45%
2021-01-08	0	4.900	4.880	4.900	4.540	4.980	36,247,000	176,067,130	4.8574	4.900	4.880	4.900	4.540	4.980	36,247,000	4.8574	6.75%
2021-01-07	0	4.590	4.580	4.590	4.500	4.670	16,344,000	74,890,020	4.5821	4.590	4.580	4.590	4.500	4.670	16,344,000	4.5821	-0.65%
2021-01-06	0	4.620	4.620	4.630	4.410	4.700	29,468,000	135,454,680	4.5967	4.620	4.620	4.630	4.410	4.700	29,468,000	4.5967	2.67%
2021-01-05	0	4.500	4.490	4.500	4.200	4.510	47,680,971	208,881,030	4.3808	4.500	4.490	4.500	4.200	4.510	47,680,971	4.3808	1.81%
2021-01-04	0	4.420	4.410	4.420	4.350	4.750	44,713,000	200,714,510	4.4890	4.420	4.410	4.420	4.350	4.750	44,713,000	4.4890	-0.67%
2020-12-31	0	4.450	4.450	4.460	4.270	4.470	23,612,000	102,931,180	4.3593	4.450	4.450	4.460	4.270	4.470	23,612,000	4.3593	0.45%
2020-12-30	0	4.430	4.430	4.440	4.140	4.540	64,939,602	286,512,600	4.4120	4.430	4.430	4.440	4.140	4.540	64,939,602	4.4120	7.26%
2020-12-29	0	4.130	4.120	4.130	3.980	4.180	29,977,000	122,785,444	4.0960	4.130	4.120	4.130	3.980	4.180	29,977,000	4.0960	2.48%
2020-12-28	0	4.030	4.020	4.030	3.770	4.150	58,130,000	232,812,230	4.0050	4.030	4.020	4.030	3.770	4.150	58,130,000	4.0050	7.18%
2020-12-24	0	3.760	3.750	3.760	3.630	3.880	20,630,227	76,596,094	3.7128	3.760	3.750	3.760	3.630	3.880	20,630,227	3.7128	-1.31%
2020-12-23	0	3.810	3.800	3.810	3.770	3.890	15,120,000	57,758,680	3.8200	3.810	3.800	3.810	3.770	3.890	15,120,000	3.8200	0.53%
2020-12-22	0	3.790	3.780	3.790	3.760	3.940	24,012,000	91,788,250	3.8226	3.790	3.780	3.790	3.760	3.940	24,012,000	3.8226	-1.56%
2020-12-21	0	3.850	3.840	3.850	3.770	3.970	32,111,000	123,438,300	3.8441	3.850	3.840	3.850	3.770	3.970	32,111,000	3.8441	-1.53%
2020-12-18	0	3.910	3.900	3.910	3.850	3.930	17,281,648	67,377,883	3.8988	3.910	3.900	3.910	3.850	3.930	17,281,648	3.8988	0.77%
2020-12-17	0	3.880	3.870	3.880	3.800	4.020	28,650,000	111,472,260	3.8908	3.880	3.870	3.880	3.800	4.020	28,650,000	3.8908	0.26%
2020-12-16	0	3.870	3.860	3.870	3.600	3.920	62,702,582	235,404,695	3.7543	3.870	3.860	3.870	3.600	3.920	62,702,582	3.7543	2.93%
2020-12-15	0	3.760	3.750	3.760	3.700	3.920	42,020,494	159,020,405	3.7844	3.760	3.750	3.760	3.700	3.920	42,020,494	3.7844	-2.59%
2020-12-14	0	3.860	3.850	3.860	3.820	4.120	41,811,011	164,209,102	3.9274	3.860	3.850	3.860	3.820	4.120	41,811,011	3.9274	-5.39%
2020-12-11	0	4.080	4.070	4.080	3.990	4.130	26,564,000	108,108,800	4.0697	4.080	4.070	4.080	3.990	4.130	26,564,000	4.0697	0.49%
2020-12-10	0	4.060	4.060	4.070	4.000	4.150	23,354,000	95,485,800	4.0886	4.060	4.060	4.070	4.000	4.150	23,354,000	4.0886	0.00%
2020-12-09	0	4.060	4.040	4.060	3.990	4.210	37,599,300	153,812,643	4.0908	4.060	4.040	4.060	3.990	4.210	37,599,300	4.0908	0.25%
2020-12-08	0	4.050	4.050	4.060	3.980	4.310	61,000,741	250,419,148	4.1052	4.050	4.050	4.060	3.980	4.310	61,000,741	4.1052	-4.03%
2020-12-07	0	4.220	4.210	4.220	3.930	4.240	92,789,246	379,954,713	4.0948	4.220	4.210	4.220	3.930	4.240	92,789,246	4.0948	6.03%
2020-12-04	0	3.980	3.970	3.980	3.530	3.990	80,268,000	312,163,740	3.8890	3.980	3.970	3.980	3.530	3.990	80,268,000	3.8890	8.74%
2020-12-03	0	3.660	3.650	3.660	3.510	3.980	84,454,000	320,661,450	3.7969	3.660	3.650	3.660	3.510	3.980	84,454,000	3.7969	-3.17%
2020-12-02	0	3.780	3.780	3.790	3.680	3.840	55,978,000	210,927,580	3.7680	3.780	3.780	3.790	3.680	3.840	55,978,000	3.7680	0.27%
2020-12-01	0	3.770	3.760	3.770	3.400	3.790	67,767,111	244,980,967	3.6150	3.770	3.760	3.770	3.400	3.790	67,767,111	3.6150	11.87%
2020-11-30	0	3.370	3.370	3.390	3.240	3.490	64,530,000	219,371,960	3.3995	3.370	3.370	3.390	3.240	3.490	64,530,000	3.3995	3.06%
2020-11-27	0	3.270	3.270	3.280	2.970	3.350	62,516,000	198,184,780	3.1701	3.270	3.270	3.280	2.970	3.350	62,516,000	3.1701	8.64%
2020-11-26	0	3.010	3.010	3.020	2.970	3.200	47,359,000	144,968,560	3.0611	3.010	3.010	3.020	2.970	3.200	47,359,000	3.0611	1.35%
2020-11-25	0	2.970	2.970	2.980	2.930	3.340	90,248,627	280,827,789	3.1117	2.970	2.970	2.980	2.930	3.340	90,248,627	3.1117	-8.05%
2020-11-24	0	3.230	3.220	3.230	3.070	3.300	66,379,200	212,051,540	3.1945	3.230	3.220	3.230	3.070	3.300	66,379,200	3.1945	4.87%
2020-11-23	0	3.080	3.080	3.090	2.870	3.260	127,717,000	390,434,700	3.0570	3.080	3.080	3.090	2.870	3.260	127,717,000	3.0570	3.01%
2020-11-20	0	2.990	2.990	3.000	2.360	3.100	677,835,174	1,671,234,383	2.4655	2.990	2.990	3.000	2.360	3.100	677,835,174	2.4655	24.58%
2020-11-19	0	2.400	2.400	2.410	2.290	2.410	18,898,000	44,751,988	2.3681	2.400	2.400	2.410	2.290	2.410	18,898,000	2.3681	4.35%
2020-11-18	0	2.300	2.290	2.300	2.250	2.380	23,192,000	53,864,796	2.3226	2.300	2.290	2.300	2.250	2.380	23,192,000	2.3226	2.22%
2020-11-17	0	2.250	2.250	2.260	2.240	2.360	8,388,000	19,169,740	2.2854	2.250	2.250	2.260	2.240	2.360	8,388,000	2.2854	-3.02%
2020-11-16	0	2.320	2.310	2.320	2.200	2.360	15,462,000	35,494,900	2.2956	2.320	2.310	2.320	2.200	2.360	15,462,000	2.2956	4.50%
2020-11-13	0	2.220	2.210	2.220	2.150	2.220	7,816,000	17,157,000	2.1951	2.220	2.210	2.220	2.150	2.220	7,816,000	2.1951	2.78%
2020-11-12	0	2.160	2.160	2.170	2.120	2.220	9,578,000	20,950,000	2.1873	2.160	2.160	2.170	2.120	2.220	9,578,000	2.1873	1.89%
2020-11-11	0	2.120	2.110	2.120	2.080	2.150	7,462,000	15,842,580	2.1231	2.120	2.110	2.120	2.080	2.150	7,462,000	2.1231	0.95%
2020-11-10	0	2.100	2.090	2.100	2.080	2.130	6,716,000	14,117,040	2.1020	2.100	2.090	2.100	2.080	2.130	6,716,000	2.1020	-0.94%
2020-11-09	0	2.120	2.110	2.120	2.100	2.140	5,184,000	10,969,860	2.1161	2.120	2.110	2.120	2.100	2.140	5,184,000	2.1161	1.92%
2020-11-06	0	2.080	2.080	2.100	2.080	2.150	8,334,000	17,649,730	2.1178	2.080	2.080	2.100	2.080	2.150	8,334,000	2.1178	-1.89%
2020-11-05	0	2.120	2.090	2.120	2.030	2.130	11,544,000	24,171,540	2.0939	2.120	2.090	2.120	2.030	2.130	11,544,000	2.0939	3.92%
2020-11-04	0	2.040	2.030	2.040	1.970	2.050	4,896,000	9,890,870	2.0202	2.040	2.030	2.040	1.970	2.050	4,896,000	2.0202	3.55%
2020-11-03	0	1.970	1.970	1.980	1.910	2.050	14,259,000	28,361,880	1.9891	1.970	1.970	1.980	1.910	2.050	14,259,000	1.9891	2.07%
2020-11-02	0	1.930	1.930	1.950	1.900	1.970	11,308,000	21,846,330	1.9319	1.930	1.930	1.950	1.900	1.970	11,308,000	1.9319	-2.03%
2020-10-30	0	1.970	1.960	1.970	1.880	2.080	20,742,000	40,622,820	1.9585	1.970	1.960	1.970	1.880	2.080	20,742,000	1.9585	-4.83%
2020-10-29	0	2.070	2.040	2.070	2.020	2.070	4,268,000	8,742,826	2.0485	2.070	2.040	2.070	2.020	2.070	4,268,000	2.0485	0.98%
2020-10-28	0	2.050	2.030	2.050	2.030	2.080	5,628,000	11,542,526	2.0509	2.050	2.030	2.050	2.030	2.080	5,628,000	2.0509	-1.44%
2020-10-27	0	2.080	2.070	2.080	2.050	2.120	5,130,000	10,639,960	2.0741	2.080	2.070	2.080	2.050	2.120	5,130,000	2.0741	0.48%
2020-10-23	0	2.070	2.060	2.070	2.020	2.120	9,666,000	19,946,100	2.0635	2.070	2.060	2.070	2.020	2.120	9,666,000	2.0635	1.97%
2020-10-22	0	2.030	2.030	2.040	2.020	2.080	8,492,000	17,308,960	2.0383	2.030	2.030	2.040	2.020	2.080	8,492,000	2.0383	-0.98%
2020-10-21	0	2.050	2.040	2.050	2.040	2.090	5,992,000	12,325,844	2.0571	2.050	2.040	2.050	2.040	2.090	5,992,000	2.0571	0.00%
2020-10-20	0	2.050	2.050	2.060	2.030	2.150	11,034,000	22,714,190	2.0586	2.050	2.050	2.060	2.030	2.150	11,034,000	2.0586	-2.84%
2020-10-19	0	2.110	2.110	2.120	2.030	2.190	23,107,400	49,115,700	2.1255	2.110	2.110	2.120	2.030	2.190	23,107,400	2.1255	2.93%
2020-10-16	0	2.050	2.050	2.060	2.020	2.080	9,593,400	19,658,984	2.0492	2.050	2.050	2.060	2.020	2.080	9,593,400	2.0492	0.00%
2020-10-15	0	2.050	2.030	2.050	2.030	2.110	11,257,200	23,095,160	2.0516	2.050	2.030	2.050	2.030	2.110	11,257,200	2.0516	-2.38%
2020-10-14	0	2.100	2.090	2.100	2.050	2.110	11,782,000	24,490,564	2.0786	2.100	2.090	2.100	2.050	2.110	11,782,000	2.0786	0.48%
2020-10-12	0	2.090	2.080	2.090	2.010	2.120	13,214,000	27,432,800	2.0760	2.090	2.080	2.090	2.010	2.120	13,214,000	2.0760	5.03%
2020-10-09	0	1.990	1.990	2.000	1.990	2.110	22,502,000	46,136,700	2.0503	1.990	1.990	2.000	1.990	2.110	22,502,000	2.0503	-1.00%
2020-10-08	0	2.010	2.010	2.020	1.980	2.060	5,978,000	12,083,060	2.0213	2.010	2.010	2.020	1.980	2.060	5,978,000	2.0213	0.00%
2020-10-07	0	2.010	2.010	2.020	1.920	2.020	7,500,000	14,808,260	1.9744	2.010	2.010	2.020	1.920	2.020	7,500,000	1.9744	2.55%
2020-10-06	0	1.960	1.950	1.960	1.910	1.980	3,450,000	6,753,360	1.9575	1.960	1.950	1.960	1.910	1.980	3,450,000	1.9575	3.16%
2020-10-05	0	1.900	1.880	1.900	1.870	1.980	2,258,000	4,304,300	1.9062	1.900	1.880	1.900	1.870	1.980	2,258,000	1.9062	-2.56%
2020-09-30	0	1.950	1.950	1.960	1.910	1.970	10,344,000	20,131,980	1.9462	1.950	1.950	1.960	1.910	1.970	10,344,000	1.9462	2.63%
2020-09-29	0	1.900	1.890	1.900	1.900	2.000	6,868,000	13,176,580	1.9185	1.900	1.890	1.900	1.900	2.000	6,868,000	1.9185	-2.56%
2020-09-28	0	1.950	1.950	1.960	1.940	1.990	4,666,000	9,155,580	1.9622	1.950	1.950	1.960	1.940	1.990	4,666,000	1.9622	0.00%
2020-09-25	0	1.950	1.930	1.950	1.910	2.000	8,542,000	16,572,108	1.9401	1.950	1.930	1.950	1.910	2.000	8,542,000	1.9401	0.00%
2020-09-24	0	1.950	1.950	1.960	1.910	2.050	12,617,244	24,660,570	1.9545	1.950	1.950	1.960	1.910	2.050	12,617,244	1.9545	-4.88%
2020-09-23	0	2.050	2.020	2.050	1.990	2.080	11,130,000	22,517,320	2.0231	2.050	2.020	2.050	1.990	2.080	11,130,000	2.0231	0.99%
2020-09-22	0	2.030	2.020	2.040	1.990	2.090	7,850,000	15,913,480	2.0272	2.030	2.020	2.040	1.990	2.090	7,850,000	2.0272	-0.98%
2020-09-21	0	2.050	2.050	2.060	2.050	2.160	6,886,000	14,310,600	2.0782	2.050	2.050	2.060	2.050	2.160	6,886,000	2.0782	-4.21%
2020-09-18	0	2.140	2.130	2.140	2.070	2.140	5,632,000	11,840,590	2.1024	2.140	2.130	2.140	2.070	2.140	5,632,000	2.1024	2.88%
2020-09-17	0	2.080	2.070	2.080	2.060	2.140	6,392,000	13,287,540	2.0788	2.080	2.070	2.080	2.060	2.140	6,392,000	2.0788	-1.42%
2020-09-16	0	2.110	2.110	2.120	2.100	2.220	11,484,000	24,819,330	2.1612	2.110	2.110	2.120	2.100	2.220	11,484,000	2.1612	0.48%
2020-09-15	0	2.100	2.090	2.110	2.010	2.120	15,864,000	32,853,560	2.0710	2.100	2.090	2.110	2.010	2.120	15,864,000	2.0710	0.00%
2020-09-14	0	2.100	2.090	2.100	2.070	2.150	8,852,000	18,611,440	2.1025	2.100	2.090	2.100	2.070	2.150	8,852,000	2.1025	0.00%
2020-09-11	0	2.100	2.100	2.110	2.030	2.110	7,948,000	16,522,520	2.0788	2.100	2.100	2.110	2.030	2.110	7,948,000	2.0788	1.94%
2020-09-10	0	2.060	2.060	2.080	2.030	2.150	10,076,000	20,993,340	2.0835	2.060	2.060	2.080	2.030	2.150	10,076,000	2.0835	-1.44%
2020-09-09	0	2.090	2.090	2.100	2.050	2.150	12,920,000	26,910,060	2.0828	2.090	2.090	2.100	2.050	2.150	12,920,000	2.0828	-1.88%
2020-09-08	0	2.130	2.110	2.140	2.050	2.170	11,936,000	25,122,100	2.1047	2.130	2.110	2.140	2.050	2.170	11,936,000	2.1047	0.00%
2020-09-07	0	2.130	2.110	2.130	2.110	2.230	15,278,000	33,364,520	2.1838	2.130	2.110	2.130	2.110	2.230	15,278,000	2.1838	-0.93%
2020-09-04	0	2.150	2.150	2.160	2.110	2.170	13,498,000	28,913,760	2.1421	2.150	2.150	2.160	2.110	2.170	13,498,000	2.1421	-0.92%
2020-09-03	0	2.170	2.160	2.170	2.160	2.250	13,172,000	28,943,440	2.1973	2.170	2.160	2.170	2.160	2.250	13,172,000	2.1973	-2.69%
2020-09-02	0	2.230	2.220	2.230	2.170	2.260	12,826,000	28,497,700	2.2219	2.230	2.220	2.230	2.170	2.260	12,826,000	2.2219	-0.89%
2020-09-01	0	2.250	2.240	2.250	2.220	2.350	23,107,358	52,352,090	2.2656	2.250	2.240	2.250	2.220	2.350	23,107,358	2.2656	-3.43%
2020-08-31	0	2.330	2.330	2.340	2.270	2.390	23,836,000	55,481,072	2.3276	2.330	2.330	2.340	2.270	2.390	23,836,000	2.3276	-1.27%
2020-08-28	0	2.360	2.350	2.360	2.330	2.410	13,928,000	33,024,620	2.3711	2.360	2.350	2.360	2.330	2.410	13,928,000	2.3711	0.00%
2020-08-27	0	2.360	2.350	2.360	2.340	2.410	13,207,000	31,290,630	2.3692	2.360	2.350	2.360	2.340	2.410	13,207,000	2.3692	-2.07%
2020-08-26	0	2.410	2.400	2.420	2.340	2.440	11,392,300	27,499,768	2.4139	2.410	2.400	2.420	2.340	2.440	11,392,300	2.4139	1.69%
2020-08-25	0	2.370	2.370	2.380	2.340	2.410	15,426,000	36,667,268	2.3770	2.370	2.370	2.380	2.340	2.410	15,426,000	2.3770	0.00%
2020-08-24	0	2.370	2.360	2.370	2.340	2.510	36,856,000	88,530,920	2.4021	2.370	2.360	2.370	2.340	2.510	36,856,000	2.4021	-3.27%
2020-08-21	0	2.450	2.440	2.450	2.360	2.490	16,322,000	39,999,920	2.4507	2.450	2.440	2.450	2.360	2.490	16,322,000	2.4507	0.82%
2020-08-20	0	2.430	2.420	2.430	2.410	2.470	13,142,000	32,044,640	2.4383	2.430	2.420	2.430	2.410	2.470	13,142,000	2.4383	0.00%
2020-08-19	0	2.430	2.430	2.440	2.410	2.520	25,866,000	63,502,520	2.4551	2.430	2.430	2.440	2.410	2.520	25,866,000	2.4551	-1.62%
2020-08-18	0	2.470	2.460	2.470	2.420	2.530	22,416,000	55,670,780	2.4835	2.470	2.460	2.470	2.420	2.530	22,416,000	2.4835	0.82%
2020-08-17	0	2.450	2.440	2.450	2.410	2.510	22,844,000	56,265,100	2.4630	2.450	2.440	2.450	2.410	2.510	22,844,000	2.4630	0.82%
2020-08-14	0	2.430	2.420	2.430	2.380	2.500	22,770,000	56,050,230	2.4616	2.430	2.420	2.430	2.380	2.500	22,770,000	2.4616	1.25%
2020-08-13	0	2.400	2.400	2.410	2.230	2.480	46,162,000	110,487,400	2.3935	2.400	2.400	2.410	2.230	2.480	46,162,000	2.3935	6.67%
2020-08-12	0	2.250	2.230	2.250	2.190	2.330	31,228,000	70,037,740	2.2428	2.250	2.230	2.250	2.190	2.330	31,228,000	2.2428	-2.60%
2020-08-11	0	2.310	2.290	2.310	2.180	2.320	27,920,000	63,495,540	2.2742	2.310	2.290	2.310	2.180	2.320	27,920,000	2.2742	5.48%
2020-08-10	0	2.190	2.180	2.190	2.150	2.240	12,720,000	27,745,750	2.1813	2.190	2.180	2.190	2.150	2.240	12,720,000	2.1813	0.92%
2020-08-07	0	2.170	2.170	2.180	2.100	2.230	16,368,000	35,133,280	2.1465	2.170	2.170	2.180	2.100	2.230	16,368,000	2.1465	-2.25%
2020-08-06	0	2.220	2.210	2.220	2.190	2.280	11,050,000	24,506,260	2.2178	2.220	2.210	2.220	2.190	2.280	11,050,000	2.2178	-1.77%
2020-08-05	0	2.260	2.250	2.260	2.200	2.260	11,298,000	25,194,380	2.2300	2.260	2.250	2.260	2.200	2.260	11,298,000	2.2300	0.89%
2020-08-04	0	2.240	2.230	2.240	2.210	2.330	18,694,000	42,413,674	2.2688	2.240	2.230	2.240	2.210	2.330	18,694,000	2.2688	1.36%
2020-08-03	0	2.210	2.200	2.210	2.150	2.250	10,930,000	23,979,444	2.1939	2.210	2.200	2.210	2.150	2.250	10,930,000	2.1939	-0.90%
2020-07-31	0	2.230	2.220	2.230	2.180	2.280	8,704,000	19,368,940	2.2253	2.230	2.220	2.230	2.180	2.280	8,704,000	2.2253	0.00%
2020-07-30	0	2.230	2.230	2.250	2.210	2.290	13,862,000	31,142,920	2.2466	2.230	2.230	2.250	2.210	2.290	13,862,000	2.2466	-0.89%
2020-07-29	0	2.250	2.240	2.250	2.170	2.310	18,518,000	41,962,660	2.2660	2.250	2.240	2.250	2.170	2.310	18,518,000	2.2660	0.90%
2020-07-28	0	2.230	2.210	2.230	2.150	2.250	22,938,000	50,490,480	2.2012	2.230	2.210	2.230	2.150	2.250	22,938,000	2.2012	2.29%
2020-07-27	0	2.180	2.150	2.180	2.110	2.230	21,174,000	45,683,320	2.1575	2.180	2.150	2.180	2.110	2.230	21,174,000	2.1575	-0.46%
2020-07-24	0	2.190	2.180	2.190	2.140	2.350	25,592,000	56,860,030	2.2218	2.190	2.180	2.190	2.140	2.350	25,592,000	2.2218	-6.81%
2020-07-23	0	2.350	2.340	2.350	2.290	2.380	23,468,000	54,803,374	2.3352	2.350	2.340	2.350	2.290	2.380	23,468,000	2.3352	1.29%
2020-07-22	0	2.320	2.310	2.320	2.290	2.410	24,084,000	57,040,540	2.3684	2.320	2.310	2.320	2.290	2.410	24,084,000	2.3684	-2.11%
2020-07-21	0	2.370	2.360	2.370	2.300	2.380	21,760,000	50,913,852	2.3398	2.370	2.360	2.370	2.300	2.380	21,760,000	2.3398	2.60%
2020-07-20	0	2.310	2.300	2.310	2.250	2.400	23,780,000	54,931,440	2.3100	2.310	2.300	2.310	2.250	2.400	23,780,000	2.3100	1.76%
2020-07-17	0	2.270	2.260	2.270	2.220	2.340	18,958,500	43,077,105	2.2722	2.270	2.260	2.270	2.220	2.340	18,958,500	2.2722	1.34%
2020-07-16	0	2.240	2.230	2.240	2.190	2.440	49,440,000	113,115,220	2.2879	2.240	2.230	2.240	2.190	2.440	49,440,000	2.2879	-8.20%
2020-07-15	0	2.440	2.430	2.440	2.400	2.530	39,866,000	97,716,110	2.4511	2.440	2.430	2.440	2.400	2.530	39,866,000	2.4511	0.00%
2020-07-14	0	2.440	2.430	2.440	2.400	2.550	33,222,000	81,948,000	2.4667	2.440	2.430	2.440	2.400	2.550	33,222,000	2.4667	-2.01%
2020-07-13	0	2.490	2.480	2.490	2.480	2.800	221,470,000	554,582,650	2.5041	2.490	2.480	2.490	2.480	2.800	221,470,000	2.5041	-4.96%
2020-07-10	0	2.620	2.620	2.630	2.420	2.830	86,501,000	227,867,886	2.6343	2.620	2.620	2.630	2.420	2.830	86,501,000	2.6343	8.71%
2020-07-09	0	2.410	2.410	2.430	2.410	2.520	34,862,000	85,811,560	2.4615	2.410	2.410	2.430	2.410	2.520	34,862,000	2.4615	-3.21%
2020-07-08	0	2.490	2.490	2.500	2.370	2.570	20,844,000	52,141,300	2.5015	2.490	2.490	2.500	2.370	2.570	20,844,000	2.5015	3.75%
2020-07-07	0	2.400	2.390	2.400	2.370	2.560	25,504,000	61,963,000	2.4295	2.400	2.390	2.400	2.370	2.560	25,504,000	2.4295	-3.61%
2020-07-06	0	2.490	2.470	2.490	2.360	2.560	39,642,003	96,998,707	2.4469	2.490	2.470	2.490	2.360	2.560	39,642,003	2.4469	4.18%
2020-07-03	0	2.390	2.380	2.390	2.340	2.650	62,680,000	157,863,700	2.5186	2.390	2.380	2.390	2.340	2.650	62,680,000	2.5186	-5.91%
2020-07-02	0	2.540	2.540	2.560	2.390	2.580	69,674,000	173,969,410	2.4969	2.540	2.540	2.560	2.390	2.580	69,674,000	2.4969	4.10%
2020-06-30	0	2.440	2.430	2.440	2.140	2.480	80,970,000	189,962,080	2.3461	2.440	2.430	2.440	2.140	2.480	80,970,000	2.3461	14.55%
2020-06-29	0	2.130	2.130	2.140	2.070	2.170	18,862,000	40,076,900	2.1247	2.130	2.130	2.140	2.070	2.170	18,862,000	2.1247	1.43%
2020-06-26	0	2.100	2.100	2.110	2.070	2.180	11,546,000	24,333,260	2.1075	2.100	2.100	2.110	2.070	2.180	11,546,000	2.1075	-3.23%
2020-06-24	0	2.170	2.170	2.180	2.090	2.210	13,148,000	28,606,140	2.1757	2.170	2.170	2.180	2.090	2.210	13,148,000	2.1757	2.36%
2020-06-23	0	2.120	2.110	2.130	2.030	2.150	17,228,000	35,983,040	2.0886	2.120	2.110	2.130	2.030	2.150	17,228,000	2.0886	-1.40%
2020-06-22	0	2.150	2.140	2.150	2.010	2.180	33,812,600	71,009,884	2.1001	2.150	2.140	2.150	2.010	2.180	33,812,600	2.1001	0.00%
2020-06-19	0	2.150	2.150	2.160	2.150	2.250	26,190,000	57,268,180	2.1866	2.150	2.150	2.160	2.150	2.250	26,190,000	2.1866	-0.92%
2020-06-18	0	2.170	2.170	2.180	2.080	2.220	59,048,233	127,390,164	2.1574	2.170	2.170	2.180	2.080	2.220	59,048,233	2.1574	1.40%
2020-06-17	0	2.140	2.140	2.150	1.900	2.150	97,337,986	200,487,193	2.0597	2.140	2.140	2.150	1.900	2.150	97,337,986	2.0597	13.83%
2020-06-16	0	1.880	1.870	1.880	1.810	1.930	25,156,000	47,218,120	1.8770	1.880	1.870	1.880	1.810	1.930	25,156,000	1.8770	4.44%
2020-06-15	0	1.800	1.800	1.820	1.770	1.880	17,584,000	32,001,500	1.8199	1.800	1.800	1.820	1.770	1.880	17,584,000	1.8199	-1.10%
2020-06-12	0	1.820	1.810	1.820	1.780	1.830	5,198,000	9,419,960	1.8122	1.820	1.810	1.820	1.780	1.830	5,198,000	1.8122	0.00%
2020-06-11	0	1.820	1.800	1.820	1.790	1.820	7,399,153	13,373,318	1.8074	1.820	1.800	1.820	1.790	1.820	7,399,153	1.8074	0.55%
2020-06-10	0	1.810	1.800	1.810	1.790	1.830	5,764,000	10,410,700	1.8062	1.810	1.800	1.810	1.790	1.830	5,764,000	1.8062	0.56%
2020-06-09	0	1.800	1.800	1.810	1.760	1.840	15,422,000	27,887,100	1.8083	1.800	1.800	1.810	1.760	1.840	15,422,000	1.8083	2.27%
2020-06-08	0	1.760	1.750	1.760	1.690	1.780	10,892,000	19,072,300	1.7510	1.760	1.750	1.760	1.690	1.780	10,892,000	1.7510	3.53%
2020-06-05	0	1.700	1.690	1.700	1.660	1.720	8,804,000	14,873,420	1.6894	1.700	1.690	1.700	1.660	1.720	8,804,000	1.6894	-1.16%
2020-06-04	0	1.720	1.710	1.720	1.690	1.730	4,528,000	7,725,120	1.7061	1.720	1.710	1.720	1.690	1.730	4,528,000	1.7061	0.00%
2020-06-03	0	1.720	1.710	1.720	1.690	1.770	28,838,000	49,097,160	1.7025	1.720	1.710	1.720	1.690	1.770	28,838,000	1.7025	-2.27%
2020-06-02	0	1.760	1.750	1.760	1.690	1.770	20,724,000	35,714,660	1.7233	1.760	1.750	1.760	1.690	1.770	20,724,000	1.7233	2.33%
2020-06-01	0	1.720	1.700	1.720	1.700	1.770	12,666,000	21,912,340	1.7300	1.720	1.700	1.720	1.700	1.770	12,666,000	1.7300	0.58%
2020-05-29	0	1.710	1.710	1.730	1.660	1.740	13,422,000	23,061,580	1.7182	1.710	1.710	1.730	1.660	1.740	13,422,000	1.7182	3.01%
2020-05-28	0	1.660	1.660	1.680	1.660	1.750	11,656,000	19,739,030	1.6935	1.660	1.660	1.680	1.660	1.750	11,656,000	1.6935	-5.14%
2020-05-27	0	1.750	1.740	1.750	1.730	1.790	7,722,000	13,580,000	1.7586	1.750	1.740	1.750	1.730	1.790	7,722,000	1.7586	-1.13%
2020-05-26	0	1.770	1.750	1.770	1.730	1.800	13,120,420	23,254,863	1.7724	1.770	1.750	1.770	1.730	1.800	13,120,420	1.7724	2.31%
2020-05-25	0	1.730	1.710	1.730	1.650	1.730	6,152,000	10,470,060	1.7019	1.730	1.710	1.730	1.650	1.730	6,152,000	1.7019	1.76%
2020-05-22	0	1.700	1.690	1.700	1.640	1.740	18,524,000	31,455,578	1.6981	1.700	1.690	1.700	1.640	1.740	18,524,000	1.6981	0.00%
2020-05-21	0	1.700	1.700	1.710	1.670	1.830	33,678,800	58,525,396	1.7378	1.700	1.700	1.710	1.670	1.830	33,678,800	1.7378	-7.10%
2020-05-20	0	1.830	1.810	1.830	1.770	1.870	10,340,000	18,933,380	1.8311	1.830	1.810	1.830	1.770	1.870	10,340,000	1.8311	3.98%
2020-05-19	0	1.760	1.750	1.760	1.760	1.950	42,196,000	76,632,360	1.8161	1.760	1.750	1.760	1.760	1.950	42,196,000	1.8161	-7.85%
2020-05-18	0	1.910	1.900	1.910	1.780	1.920	23,854,000	44,769,842	1.8768	1.910	1.900	1.910	1.780	1.920	23,854,000	1.8768	6.11%
2020-05-15	0	1.800	1.790	1.800	1.730	1.800	9,650,000	17,167,930	1.7791	1.800	1.790	1.800	1.730	1.800	9,650,000	1.7791	2.27%
2020-05-14	0	1.760	1.750	1.760	1.750	1.810	4,002,000	7,088,340	1.7712	1.760	1.750	1.760	1.750	1.810	4,002,000	1.7712	-2.76%
2020-05-13	0	1.810	1.800	1.810	1.770	1.850	12,732,000	23,091,380	1.8136	1.810	1.800	1.810	1.770	1.850	12,732,000	1.8136	1.12%
2020-05-12	0	1.790	1.770	1.790	1.740	1.790	6,842,000	12,119,800	1.7714	1.790	1.770	1.790	1.740	1.790	6,842,000	1.7714	0.56%
2020-05-11	0	1.780	1.770	1.780	1.740	1.820	8,834,000	15,566,310	1.7621	1.780	1.770	1.780	1.740	1.820	8,834,000	1.7621	-0.56%
2020-05-08	0	1.790	1.780	1.790	1.770	1.850	7,666,000	13,757,060	1.7946	1.790	1.780	1.790	1.770	1.850	7,666,000	1.7946	0.00%
2020-05-07	0	1.790	1.780	1.790	1.720	1.860	28,180,000	50,702,690	1.7992	1.790	1.780	1.790	1.720	1.860	28,180,000	1.7992	5.29%
2020-05-06	0	1.700	1.700	1.710	1.610	1.720	6,912,000	11,709,400	1.6941	1.700	1.700	1.710	1.610	1.720	6,912,000	1.6941	4.29%
2020-05-05	0	1.630	1.610	1.630	1.600	1.650	4,468,000	7,207,700	1.6132	1.630	1.610	1.630	1.600	1.650	4,468,000	1.6132	1.24%
2020-05-04	0	1.610	1.600	1.610	1.570	1.680	7,286,000	11,789,020	1.6180	1.610	1.600	1.610	1.570	1.680	7,286,000	1.6180	-5.85%
2020-04-29	0	1.710	1.700	1.710	1.660	1.720	5,830,357	9,886,286	1.6957	1.710	1.700	1.710	1.660	1.720	5,830,357	1.6957	0.00%
2020-04-28	0	1.710	1.710	1.720	1.710	1.800	8,955,161	15,581,158	1.7399	1.710	1.710	1.720	1.710	1.800	8,955,161	1.7399	-5.00%
2020-04-27	0	1.800	1.790	1.800	1.720	1.820	11,122,000	19,862,320	1.7859	1.800	1.790	1.800	1.720	1.820	11,122,000	1.7859	3.45%
2020-04-24	0	1.740	1.730	1.740	1.710	1.810	10,846,000	18,922,680	1.7447	1.740	1.730	1.740	1.710	1.810	10,846,000	1.7447	-3.33%
2020-04-23	0	1.800	1.790	1.800	1.770	1.850	11,266,000	20,298,450	1.8017	1.800	1.790	1.800	1.770	1.850	11,266,000	1.8017	0.00%
2020-04-22	0	1.800	1.790	1.810	1.770	1.860	10,046,800	18,051,236	1.7967	1.800	1.790	1.810	1.770	1.860	10,046,800	1.7967	-2.70%
2020-04-21	0	1.850	1.830	1.850	1.810	1.930	7,994,000	14,801,320	1.8516	1.850	1.830	1.850	1.810	1.930	7,994,000	1.8516	-2.63%
2020-04-20	0	1.900	1.900	1.910	1.810	1.920	12,090,000	22,625,800	1.8714	1.900	1.900	1.910	1.810	1.920	12,090,000	1.8714	2.70%
2020-04-17	0	1.850	1.850	1.870	1.840	1.900	8,476,000	15,864,140	1.8717	1.850	1.850	1.870	1.840	1.900	8,476,000	1.8717	0.00%
2020-04-16	0	1.850	1.850	1.870	1.840	1.890	5,636,000	10,516,720	1.8660	1.850	1.850	1.870	1.840	1.890	5,636,000	1.8660	-0.54%
2020-04-15	0	1.860	1.860	1.870	1.850	1.920	6,162,000	11,578,420	1.8790	1.860	1.860	1.870	1.850	1.920	6,162,000	1.8790	0.00%
2020-04-14	0	1.860	1.850	1.870	1.850	1.950	19,938,000	38,023,704	1.9071	1.860	1.850	1.870	1.850	1.950	19,938,000	1.9071	0.00%
2020-04-09	0	1.860	1.850	1.860	1.810	1.890	12,926,000	23,957,600	1.8534	1.860	1.850	1.860	1.810	1.890	12,926,000	1.8534	2.76%
2020-04-08	0	1.810	1.800	1.810	1.790	1.850	7,604,000	13,852,050	1.8217	1.810	1.800	1.810	1.790	1.850	7,604,000	1.8217	-0.55%
2020-04-07	0	1.820	1.820	1.830	1.820	1.900	7,868,000	14,635,540	1.8601	1.820	1.820	1.830	1.820	1.900	7,868,000	1.8601	-3.19%
2020-04-06	0	1.880	1.870	1.880	1.820	1.920	4,852,000	9,036,750	1.8625	1.880	1.870	1.880	1.820	1.920	4,852,000	1.8625	0.53%
2020-04-03	0	1.870	1.860	1.870	1.820	1.930	7,758,000	14,511,830	1.8706	1.870	1.860	1.870	1.820	1.930	7,758,000	1.8706	-1.06%
2020-04-02	0	1.890	1.880	1.900	1.710	1.900	15,494,000	28,437,730	1.8354	1.890	1.880	1.900	1.710	1.900	15,494,000	1.8354	10.53%
2020-04-01	0	1.710	1.700	1.710	1.640	1.770	26,810,000	45,288,770	1.6892	1.710	1.700	1.710	1.640	1.770	26,810,000	1.6892	-3.39%
2020-03-31	0	1.770	1.770	1.780	1.750	1.860	22,908,437	41,068,128	1.7927	1.770	1.770	1.780	1.750	1.860	22,908,437	1.7927	-1.67%
2020-03-30	0	1.800	1.800	1.810	1.770	1.900	22,718,147	41,687,579	1.8350	1.800	1.800	1.810	1.770	1.900	22,718,147	1.8350	-5.76%
2020-03-27	0	1.910	1.890	1.910	1.870	2.020	32,749,000	64,255,560	1.9621	1.910	1.890	1.910	1.870	2.020	32,749,000	1.9621	-0.52%
2020-03-26	0	1.920	1.910	1.920	1.720	1.930	44,494,600	81,692,256	1.8360	1.920	1.910	1.920	1.720	1.930	44,494,600	1.8360	9.09%
2020-03-25	0	1.760	1.750	1.760	1.670	1.780	15,892,000	27,332,900	1.7199	1.760	1.750	1.760	1.670	1.780	15,892,000	1.7199	1.15%
2020-03-24	0	1.740	1.720	1.740	1.700	1.760	17,034,000	29,480,780	1.7307	1.740	1.720	1.740	1.700	1.760	17,034,000	1.7307	4.19%
2020-03-23	0	1.670	1.670	1.690	1.650	1.760	23,191,000	39,683,550	1.7112	1.670	1.670	1.690	1.650	1.760	23,191,000	1.7112	-1.76%
2020-03-20	0	1.700	1.690	1.700	1.630	1.730	18,228,400	30,757,768	1.6874	1.700	1.690	1.700	1.630	1.730	18,228,400	1.6874	5.59%
2020-03-19	0	1.610	1.610	1.620	1.540	1.640	19,089,000	30,029,300	1.5731	1.610	1.610	1.620	1.540	1.640	19,089,000	1.5731	0.62%
2020-03-18	0	1.600	1.590	1.600	1.580	1.710	32,232,000	53,061,460	1.6462	1.600	1.590	1.600	1.580	1.710	32,232,000	1.6462	1.27%
2020-03-17	0	1.580	1.580	1.600	1.580	1.660	19,010,000	30,634,320	1.6115	1.580	1.580	1.600	1.580	1.660	19,010,000	1.6115	-0.63%
2020-03-16	0	1.590	1.590	1.600	1.580	1.780	38,946,000	65,492,670	1.6816	1.590	1.590	1.600	1.580	1.780	38,946,000	1.6816	-3.05%
2020-03-13	0	1.640	1.620	1.640	1.390	1.660	30,884,000	46,150,100	1.4943	1.640	1.620	1.640	1.390	1.660	30,884,000	1.4943	9.33%
2020-03-12	0	1.500	1.500	1.510	1.500	1.540	9,036,000	13,745,500	1.5212	1.500	1.500	1.510	1.500	1.540	9,036,000	1.5212	-3.23%
2020-03-11	0	1.550	1.540	1.550	1.530	1.580	6,362,000	9,856,920	1.5493	1.550	1.540	1.550	1.530	1.580	6,362,000	1.5493	1.31%
2020-03-10	0	1.530	1.530	1.540	1.500	1.550	11,656,150	17,837,223	1.5303	1.530	1.530	1.540	1.500	1.550	11,656,150	1.5303	0.00%
2020-03-09	0	1.530	1.520	1.530	1.520	1.580	8,104,000	12,458,270	1.5373	1.530	1.520	1.530	1.520	1.580	8,104,000	1.5373	-4.38%
2020-03-06	0	1.600	1.590	1.600	1.570	1.610	3,888,150	6,193,140	1.5928	1.600	1.590	1.600	1.570	1.610	3,888,150	1.5928	-0.62%
2020-03-05	0	1.610	1.600	1.610	1.590	1.640	8,534,000	13,691,320	1.6043	1.610	1.600	1.610	1.590	1.640	8,534,000	1.6043	0.00%
2020-03-04	0	1.610	1.600	1.610	1.520	1.620	7,433,258	11,782,820	1.5851	1.610	1.600	1.610	1.520	1.620	7,433,258	1.5851	2.55%
2020-03-03	0	1.570	1.570	1.580	1.560	1.690	20,420,000	33,288,560	1.6302	1.570	1.570	1.580	1.560	1.690	20,420,000	1.6302	-1.26%
2020-03-02	0	1.590	1.580	1.590	1.530	1.630	16,624,000	26,314,400	1.5829	1.590	1.580	1.590	1.530	1.630	16,624,000	1.5829	3.92%
2020-02-28	0	1.530	1.520	1.530	1.500	1.550	17,516,000	26,505,140	1.5132	1.530	1.520	1.530	1.500	1.550	17,516,000	1.5132	0.66%
2020-02-27	0	1.520	1.520	1.530	1.500	1.540	15,294,000	23,154,500	1.5140	1.520	1.520	1.530	1.500	1.540	15,294,000	1.5140	-0.65%
2020-02-26	0	1.530	1.520	1.530	1.480	1.540	7,060,000	10,695,720	1.5150	1.530	1.520	1.530	1.480	1.540	7,060,000	1.5150	2.00%
2020-02-25	0	1.500	1.500	1.510	1.480	1.520	4,932,000	7,408,638	1.5022	1.500	1.500	1.510	1.480	1.520	4,932,000	1.5022	-0.66%
2020-02-24	0	1.510	1.500	1.510	1.460	1.520	9,065,000	13,518,790	1.4913	1.510	1.500	1.510	1.460	1.520	9,065,000	1.4913	-0.66%
2020-02-21	0	1.520	1.500	1.520	1.500	1.560	5,336,000	8,109,360	1.5197	1.520	1.500	1.520	1.500	1.560	5,336,000	1.5197	-3.18%
2020-02-20	0	1.570	1.550	1.570	1.530	1.570	2,524,000	3,929,460	1.5568	1.570	1.550	1.570	1.530	1.570	2,524,000	1.5568	0.64%
2020-02-19	0	1.560	1.550	1.560	1.480	1.570	3,784,000	5,823,050	1.5389	1.560	1.550	1.560	1.480	1.570	3,784,000	1.5389	1.96%
2020-02-18	0	1.530	1.520	1.530	1.520	1.600	6,402,000	9,866,260	1.5411	1.530	1.520	1.530	1.520	1.600	6,402,000	1.5411	-2.55%
2020-02-17	0	1.570	1.560	1.570	1.490	1.570	9,428,000	14,478,760	1.5357	1.570	1.560	1.570	1.490	1.570	9,428,000	1.5357	5.37%
2020-02-14	0	1.490	1.480	1.490	1.410	1.510	9,922,000	14,529,300	1.4644	1.490	1.480	1.490	1.410	1.510	9,922,000	1.4644	5.67%
2020-02-13	0	1.410	1.400	1.410	1.370	1.410	5,538,000	7,700,960	1.3906	1.410	1.400	1.410	1.370	1.410	5,538,000	1.3906	0.71%
2020-02-12	0	1.400	1.390	1.410	1.370	1.410	6,150,277	8,554,859	1.3910	1.400	1.390	1.410	1.370	1.410	6,150,277	1.3910	0.00%
2020-02-11	0	1.400	1.390	1.400	1.380	1.400	2,848,000	3,952,040	1.3877	1.400	1.390	1.400	1.380	1.400	2,848,000	1.3877	1.45%
2020-02-10	0	1.380	1.380	1.390	1.360	1.410	3,308,000	4,578,920	1.3842	1.380	1.380	1.390	1.360	1.410	3,308,000	1.3842	0.00%
2020-02-07	0	1.380	1.380	1.400	1.370	1.400	2,818,000	3,890,780	1.3807	1.380	1.380	1.400	1.370	1.400	2,818,000	1.3807	-1.43%
2020-02-06	0	1.400	1.400	1.410	1.380	1.430	3,590,000	5,057,720	1.4088	1.400	1.400	1.410	1.380	1.430	3,590,000	1.4088	1.45%
2020-02-05	0	1.380	1.370	1.380	1.340	1.440	8,957,500	12,553,925	1.4015	1.380	1.370	1.380	1.340	1.440	8,957,500	1.4015	0.73%
2020-02-04	0	1.370	1.360	1.370	1.320	1.370	3,058,870	4,135,748	1.3521	1.370	1.360	1.370	1.320	1.370	3,058,870	1.3521	3.01%
2020-02-03	0	1.330	1.330	1.340	1.330	1.390	7,796,506	10,497,938	1.3465	1.330	1.330	1.340	1.330	1.390	7,796,506	1.3465	-5.00%
2020-01-31	0	1.400	1.380	1.400	1.320	1.470	5,187,000	7,179,540	1.3841	1.400	1.380	1.400	1.320	1.470	5,187,000	1.3841	6.87%
2020-01-30	0	1.310	1.310	1.320	1.300	1.370	9,453,929	12,531,606	1.3255	1.310	1.310	1.320	1.300	1.370	9,453,929	1.3255	-2.96%
2020-01-29	0	1.350	1.330	1.350	1.320	1.390	2,326,000	3,140,460	1.3502	1.350	1.330	1.350	1.320	1.390	2,326,000	1.3502	-4.26%
2020-01-24	0	1.410	1.400	1.410	1.380	1.420	598,000	838,100	1.4015	1.410	1.400	1.410	1.380	1.420	598,000	1.4015	0.71%
2020-01-23	0	1.400	1.390	1.400	1.360	1.470	2,904,000	4,031,600	1.3883	1.400	1.390	1.400	1.360	1.470	2,904,000	1.3883	-4.76%
2020-01-22	0	1.470	1.460	1.470	1.440	1.480	1,202,000	1,752,180	1.4577	1.470	1.460	1.470	1.440	1.480	1,202,000	1.4577	-0.68%
2020-01-21	0	1.480	1.460	1.480	1.450	1.490	2,878,000	4,229,540	1.4696	1.480	1.460	1.480	1.450	1.490	2,878,000	1.4696	-0.67%
2020-01-20	0	1.490	1.480	1.490	1.460	1.580	7,890,000	11,880,760	1.5058	1.490	1.480	1.490	1.460	1.580	7,890,000	1.5058	-5.70%
2020-01-17	0	1.580	1.550	1.580	1.520	1.590	6,292,000	9,768,120	1.5525	1.580	1.550	1.580	1.520	1.590	6,292,000	1.5525	0.64%
2020-01-16	0	1.570	1.560	1.570	1.540	1.600	4,858,000	7,618,340	1.5682	1.570	1.560	1.570	1.540	1.600	4,858,000	1.5682	1.95%
2020-01-15	0	1.540	1.540	1.550	1.540	1.600	3,280,000	5,118,180	1.5604	1.540	1.540	1.550	1.540	1.600	3,280,000	1.5604	-1.28%
2020-01-14	0	1.560	1.540	1.570	1.540	1.650	6,746,000	10,838,420	1.6066	1.560	1.540	1.570	1.540	1.650	6,746,000	1.6066	-1.89%
2020-01-13	0	1.590	1.580	1.590	1.520	1.590	5,904,000	9,215,340	1.5609	1.590	1.580	1.590	1.520	1.590	5,904,000	1.5609	4.61%
2020-01-10	0	1.520	1.520	1.530	1.510	1.540	7,106,000	10,782,760	1.5174	1.520	1.520	1.530	1.510	1.540	7,106,000	1.5174	-1.94%
2020-01-09	0	1.550	1.530	1.550	1.510	1.550	6,508,000	10,014,060	1.5387	1.550	1.530	1.550	1.510	1.550	6,508,000	1.5387	1.31%
2020-01-08	0	1.530	1.490	1.530	1.480	1.530	3,280,000	4,919,360	1.4998	1.530	1.490	1.530	1.480	1.530	3,280,000	1.4998	1.32%
2020-01-07	0	1.510	1.480	1.510	1.440	1.510	6,294,000	9,311,280	1.4794	1.510	1.480	1.510	1.440	1.510	6,294,000	1.4794	4.86%
2020-01-06	0	1.440	1.440	1.450	1.430	1.530	4,298,000	6,316,600	1.4697	1.440	1.440	1.450	1.430	1.530	4,298,000	1.4697	-5.88%
2020-01-03	0	1.530	1.520	1.530	1.490	1.540	4,632,000	7,037,920	1.5194	1.530	1.520	1.530	1.490	1.540	4,632,000	1.5194	1.32%
2020-01-02	0	1.510	1.510	1.520	1.490	1.540	6,702,000	10,132,740	1.5119	1.510	1.510	1.520	1.490	1.540	6,702,000	1.5119	1.34%
2019-12-31	0	1.490	1.480	1.490	1.480	1.510	1,594,000	2,378,740	1.4923	1.490	1.480	1.490	1.480	1.510	1,594,000	1.4923	-1.97%
2019-12-30	0	1.520	1.510	1.520	1.470	1.520	7,088,000	10,587,460	1.4937	1.520	1.510	1.520	1.470	1.520	7,088,000	1.4937	3.40%
2019-12-27	0	1.470	1.460	1.470	1.450	1.520	6,124,404	9,064,425	1.4801	1.470	1.460	1.470	1.450	1.520	6,124,404	1.4801	-3.29%
2019-12-24	0	1.520	1.510	1.520	1.440	1.520	5,880,000	8,720,860	1.4831	1.520	1.510	1.520	1.440	1.520	5,880,000	1.4831	5.56%
2019-12-23	0	1.440	1.430	1.440	1.410	1.460	4,326,000	6,233,120	1.4409	1.440	1.430	1.440	1.410	1.460	4,326,000	1.4409	0.70%
2019-12-20	0	1.430	1.430	1.440	1.390	1.450	7,992,000	11,461,120	1.4341	1.430	1.430	1.440	1.390	1.450	7,992,000	1.4341	0.00%
2019-12-19	0	1.430	1.420	1.430	1.360	1.430	4,106,000	5,743,760	1.3989	1.430	1.420	1.430	1.360	1.430	4,106,000	1.3989	0.70%
2019-12-18	0	1.420	1.420	1.430	1.310	1.450	18,924,000	26,010,420	1.3745	1.420	1.420	1.430	1.310	1.450	18,924,000	1.3745	7.58%
2019-12-17	0	1.320	1.310	1.320	1.300	1.330	4,772,000	6,279,330	1.3159	1.320	1.310	1.320	1.300	1.330	4,772,000	1.3159	0.00%
2019-12-16	0	1.320	1.310	1.320	1.290	1.320	3,948,000	5,172,860	1.3102	1.320	1.310	1.320	1.290	1.320	3,948,000	1.3102	0.76%
2019-12-13	0	1.310	1.310	1.320	1.300	1.350	5,412,000	7,089,920	1.3100	1.310	1.310	1.320	1.300	1.350	5,412,000	1.3100	-2.24%
2019-12-12	0	1.340	1.300	1.340	1.280	1.340	7,278,000	9,504,880	1.3060	1.340	1.300	1.340	1.280	1.340	7,278,000	1.3060	3.08%
2019-12-11	0	1.300	1.290	1.300	1.270	1.330	9,634,000	12,504,560	1.2980	1.300	1.290	1.300	1.270	1.330	9,634,000	1.2980	0.00%
2019-12-10	0	1.300	1.300	1.310	1.290	1.330	2,992,000	3,904,440	1.3050	1.300	1.300	1.310	1.290	1.330	2,992,000	1.3050	-0.76%
2019-12-09	0	1.310	1.310	1.330	1.300	1.330	2,902,000	3,812,500	1.3137	1.310	1.310	1.330	1.300	1.330	2,902,000	1.3137	-1.50%
2019-12-06	0	1.330	1.330	1.340	1.320	1.370	4,972,000	6,684,660	1.3445	1.330	1.330	1.340	1.320	1.370	4,972,000	1.3445	-0.75%
2019-12-05	0	1.340	1.330	1.340	1.310	1.350	4,630,000	6,182,960	1.3354	1.340	1.330	1.340	1.310	1.350	4,630,000	1.3354	-0.74%
2019-12-04	0	1.350	1.340	1.350	1.320	1.350	1,952,000	2,606,060	1.3351	1.350	1.340	1.350	1.320	1.350	1,952,000	1.3351	0.75%
2019-12-03	0	1.340	1.340	1.350	1.280	1.360	2,922,000	3,880,180	1.3279	1.340	1.340	1.350	1.280	1.360	2,922,000	1.3279	2.29%
2019-12-02	0	1.310	1.310	1.320	1.310	1.360	4,128,000	5,513,320	1.3356	1.310	1.310	1.320	1.310	1.360	4,128,000	1.3356	-2.24%
2019-11-29	0	1.340	1.330	1.340	1.310	1.370	8,780,000	11,853,580	1.3501	1.340	1.330	1.340	1.310	1.370	8,780,000	1.3501	0.00%
2019-11-28	0	1.340	1.330	1.340	1.300	1.340	1,508,000	1,996,530	1.3240	1.340	1.330	1.340	1.300	1.340	1,508,000	1.3240	0.00%
2019-11-27	0	1.340	1.330	1.340	1.320	1.360	2,182,000	2,903,060	1.3305	1.340	1.330	1.340	1.320	1.360	2,182,000	1.3305	-0.74%
2019-11-26	0	1.350	1.340	1.350	1.310	1.350	3,016,000	4,024,800	1.3345	1.350	1.340	1.350	1.310	1.350	3,016,000	1.3345	3.05%
2019-11-25	0	1.310	1.310	1.320	1.290	1.330	1,094,000	1,426,740	1.3041	1.310	1.310	1.320	1.290	1.330	1,094,000	1.3041	0.00%
2019-11-22	0	1.310	1.300	1.310	1.280	1.330	2,082,000	2,710,080	1.3017	1.310	1.300	1.310	1.280	1.330	2,082,000	1.3017	0.00%
2019-11-21	0	1.310	1.300	1.320	1.300	1.340	1,044,000	1,369,560	1.3118	1.310	1.300	1.320	1.300	1.340	1,044,000	1.3118	-2.24%
2019-11-20	0	1.340	1.340	1.350	1.330	1.400	1,668,000	2,267,420	1.3594	1.340	1.340	1.350	1.330	1.400	1,668,000	1.3594	-3.60%
2019-11-19	0	1.390	1.380	1.390	1.350	1.410	7,636,000	10,548,860	1.3815	1.390	1.380	1.390	1.350	1.410	7,636,000	1.3815	0.72%
2019-11-18	0	1.380	1.360	1.380	1.270	1.380	15,534,000	20,654,500	1.3296	1.380	1.360	1.380	1.270	1.380	15,534,000	1.3296	7.81%
2019-11-15	0	1.280	1.270	1.280	1.260	1.300	7,256,000	9,328,800	1.2857	1.280	1.270	1.280	1.260	1.300	7,256,000	1.2857	0.79%
2019-11-14	0	1.270	1.260	1.270	1.130	1.300	20,308,000	25,098,500	1.2359	1.270	1.260	1.270	1.130	1.300	20,308,000	1.2359	-0.78%
2019-11-13	0	1.280	1.270	1.280	1.270	1.310	5,278,000	6,782,660	1.2851	1.280	1.270	1.280	1.270	1.310	5,278,000	1.2851	-2.29%
2019-11-12	0	1.310	1.300	1.310	1.290	1.310	3,634,000	4,720,980	1.2991	1.310	1.300	1.310	1.290	1.310	3,634,000	1.2991	0.00%
2019-11-11	0	1.310	1.300	1.310	1.300	1.320	3,136,000	4,090,260	1.3043	1.310	1.300	1.310	1.300	1.320	3,136,000	1.3043	-0.76%
2019-11-08	0	1.320	1.310	1.320	1.310	1.340	3,184,000	4,215,460	1.3240	1.320	1.310	1.320	1.310	1.340	3,184,000	1.3240	-0.75%
2019-11-07	0	1.330	1.320	1.330	1.310	1.330	2,698,000	3,566,520	1.3219	1.330	1.320	1.330	1.310	1.330	2,698,000	1.3219	0.76%
2019-11-06	0	1.320	1.310	1.320	1.310	1.330	3,168,000	4,169,440	1.3161	1.320	1.310	1.320	1.310	1.330	3,168,000	1.3161	-0.75%
2019-11-05	0	1.330	1.320	1.330	1.310	1.340	5,098,000	6,734,160	1.3209	1.330	1.320	1.330	1.310	1.340	5,098,000	1.3209	-0.75%
2019-11-04	0	1.340	1.330	1.340	1.310	1.370	4,050,070	5,409,896	1.3358	1.340	1.330	1.340	1.310	1.370	4,050,070	1.3358	-0.74%
2019-11-01	0	1.350	1.340	1.350	1.320	1.360	2,764,000	3,710,980	1.3426	1.350	1.340	1.350	1.320	1.360	2,764,000	1.3426	1.50%
2019-10-31	0	1.330	1.310	1.330	1.290	1.360	23,266,000	30,676,880	1.3185	1.330	1.310	1.330	1.290	1.360	23,266,000	1.3185	-1.48%
2019-10-30	0	1.350	1.340	1.350	1.340	1.380	4,618,000	6,258,060	1.3551	1.350	1.340	1.350	1.340	1.380	4,618,000	1.3551	-0.74%
2019-10-29	0	1.360	1.350	1.360	1.360	1.390	1,304,000	1,787,040	1.3704	1.360	1.350	1.360	1.360	1.390	1,304,000	1.3704	-1.45%
2019-10-28	0	1.380	1.370	1.380	1.360	1.390	3,886,000	5,355,740	1.3782	1.380	1.370	1.380	1.360	1.390	3,886,000	1.3782	0.73%
2019-10-25	0	1.370	1.360	1.370	1.350	1.380	1,002,000	1,367,740	1.3650	1.370	1.360	1.370	1.350	1.380	1,002,000	1.3650	0.74%
2019-10-24	0	1.360	1.350	1.360	1.340	1.370	2,726,000	3,689,380	1.3534	1.360	1.350	1.360	1.340	1.370	2,726,000	1.3534	0.74%
2019-10-23	0	1.350	1.350	1.360	1.350	1.400	4,866,000	6,615,100	1.3595	1.350	1.350	1.360	1.350	1.400	4,866,000	1.3595	-2.88%
2019-10-22	0	1.390	1.380	1.390	1.350	1.400	1,596,000	2,201,720	1.3795	1.390	1.380	1.390	1.350	1.400	1,596,000	1.3795	-0.71%
2019-10-21	0	1.400	1.380	1.400	1.380	1.400	2,082,000	2,895,560	1.3908	1.400	1.380	1.400	1.380	1.400	2,082,000	1.3908	1.45%
2019-10-18	0	1.380	1.370	1.380	1.370	1.410	2,262,000	3,146,600	1.3911	1.380	1.370	1.380	1.370	1.410	2,262,000	1.3911	-1.43%
2019-10-17	0	1.400	1.380	1.400	1.380	1.410	2,484,000	3,457,620	1.3920	1.400	1.380	1.400	1.380	1.410	2,484,000	1.3920	1.45%
2019-10-16	0	1.380	1.380	1.390	1.380	1.440	7,476,000	10,481,560	1.4020	1.380	1.380	1.390	1.380	1.440	7,476,000	1.4020	-2.13%
2019-10-15	0	1.410	1.400	1.410	1.400	1.420	1,989,000	2,790,600	1.4030	1.410	1.400	1.410	1.400	1.420	1,989,000	1.4030	-0.70%
2019-10-14	0	1.420	1.410	1.420	1.400	1.440	2,808,000	3,968,760	1.4134	1.420	1.410	1.420	1.400	1.440	2,808,000	1.4134	1.43%
2019-10-11	0	1.400	1.400	1.410	1.390	1.420	1,900,000	2,672,840	1.4068	1.400	1.400	1.410	1.390	1.420	1,900,000	1.4068	0.00%
2019-10-10	0	1.400	1.390	1.400	1.380	1.420	3,104,000	4,342,860	1.3991	1.400	1.390	1.400	1.380	1.420	3,104,000	1.3991	0.72%
2019-10-09	0	1.390	1.390	1.400	1.360	1.410	3,108,000	4,325,060	1.3916	1.390	1.390	1.400	1.360	1.410	3,108,000	1.3916	0.00%
2019-10-08	0	1.390	1.380	1.390	1.360	1.430	4,818,000	6,743,740	1.3997	1.390	1.380	1.390	1.360	1.430	4,818,000	1.3997	0.00%
2019-10-04	0	1.390	1.380	1.390	1.360	1.430	4,736,000	6,603,720	1.3944	1.390	1.380	1.390	1.360	1.430	4,736,000	1.3944	0.00%
2019-10-03	0	1.390	1.380	1.400	1.380	1.400	942,000	1,302,960	1.3832	1.390	1.380	1.400	1.380	1.400	942,000	1.3832	0.00%
2019-10-02	0	1.390	1.380	1.390	1.370	1.420	1,342,000	1,864,920	1.3897	1.390	1.380	1.390	1.370	1.420	1,342,000	1.3897	0.72%
2019-09-30	0	1.380	1.380	1.390	1.380	1.530	4,650,000	6,632,740	1.4264	1.380	1.380	1.390	1.380	1.530	4,650,000	1.4264	-7.38%
2019-09-27	0	1.490	1.490	1.500	1.420	1.620	4,867,300	7,251,227	1.4898	1.490	1.490	1.500	1.420	1.620	4,867,300	1.4898	0.00%
2019-09-26	0	1.490	1.480	1.490	1.480	1.530	2,696,000	4,033,100	1.4960	1.490	1.480	1.490	1.480	1.530	2,696,000	1.4960	-1.97%
2019-09-25	0	1.520	1.520	1.530	1.510	1.550	1,056,000	1,608,780	1.5235	1.520	1.520	1.530	1.510	1.550	1,056,000	1.5235	-1.94%
2019-09-24	0	1.550	1.510	1.550	1.490	1.560	3,882,000	5,929,720	1.5275	1.550	1.510	1.550	1.490	1.560	3,882,000	1.5275	0.65%
2019-09-23	0	1.540	1.530	1.540	1.530	1.590	2,516,000	3,902,100	1.5509	1.540	1.530	1.540	1.530	1.590	2,516,000	1.5509	-1.28%
2019-09-20	0	1.560	1.550	1.560	1.560	1.620	2,058,000	3,247,360	1.5779	1.560	1.550	1.560	1.560	1.620	2,058,000	1.5779	-3.70%
2019-09-19	0	1.620	1.600	1.620	1.570	1.620	4,432,000	7,071,420	1.5955	1.620	1.600	1.620	1.570	1.620	4,432,000	1.5955	3.18%
2019-09-18	0	1.570	1.570	1.580	1.510	1.650	9,376,000	14,705,360	1.5684	1.570	1.570	1.580	1.510	1.650	9,376,000	1.5684	-3.09%
2019-09-17	0	1.620	1.610	1.620	1.610	1.680	11,368,000	18,712,140	1.6460	1.620	1.610	1.620	1.610	1.680	11,368,000	1.6460	-0.61%
2019-09-16	0	1.630	1.620	1.630	1.540	1.670	13,864,000	22,193,600	1.6008	1.630	1.620	1.630	1.540	1.670	13,864,000	1.6008	3.82%
2019-09-13	0	1.570	1.550	1.570	1.540	1.570	2,482,000	3,851,280	1.5517	1.570	1.550	1.570	1.540	1.570	2,482,000	1.5517	1.95%
2019-09-12	0	1.540	1.530	1.550	1.500	1.550	2,362,000	3,617,800	1.5317	1.540	1.530	1.550	1.500	1.550	2,362,000	1.5317	1.99%
2019-09-11	0	1.510	1.500	1.520	1.490	1.550	2,782,000	4,207,340	1.5123	1.510	1.500	1.520	1.490	1.550	2,782,000	1.5123	-1.95%
2019-09-10	0	1.540	1.520	1.540	1.520	1.550	2,670,000	4,093,200	1.5330	1.540	1.520	1.540	1.520	1.550	2,670,000	1.5330	1.32%
2019-09-09	0	1.520	1.520	1.530	1.520	1.590	10,546,000	16,401,100	1.5552	1.520	1.520	1.530	1.520	1.590	10,546,000	1.5552	-3.80%
2019-09-06	0	1.580	1.570	1.580	1.550	1.580	3,444,000	5,391,550	1.5655	1.580	1.570	1.580	1.550	1.580	3,444,000	1.5655	1.94%
2019-09-05	0	1.550	1.540	1.550	1.530	1.590	3,924,000	6,116,880	1.5588	1.550	1.540	1.550	1.530	1.590	3,924,000	1.5588	-1.27%
2019-09-04	0	1.570	1.570	1.580	1.440	1.610	18,660,000	28,441,900	1.5242	1.570	1.570	1.580	1.440	1.610	18,660,000	1.5242	6.08%
2019-09-03	0	1.480	1.470	1.480	1.430	1.490	5,988,000	8,750,580	1.4614	1.480	1.470	1.480	1.430	1.490	5,988,000	1.4614	3.50%
2019-09-02	0	1.430	1.430	1.440	1.410	1.470	2,934,000	4,212,390	1.4357	1.430	1.430	1.440	1.410	1.470	2,934,000	1.4357	-0.69%
2019-08-30	0	1.440	1.420	1.440	1.410	1.460	4,197,742	6,016,321	1.4332	1.440	1.420	1.440	1.410	1.460	4,197,742	1.4332	-0.69%
2019-08-29	0	1.450	1.430	1.450	1.400	1.450	2,428,000	3,470,120	1.4292	1.450	1.430	1.450	1.400	1.450	2,428,000	1.4292	0.69%
2019-08-28	0	1.440	1.430	1.440	1.410	1.470	2,584,000	3,715,620	1.4379	1.440	1.430	1.440	1.410	1.470	2,584,000	1.4379	-1.37%
2019-08-27	0	1.460	1.450	1.460	1.390	1.470	4,264,196	6,109,796	1.4328	1.460	1.450	1.460	1.390	1.470	4,264,196	1.4328	3.55%
2019-08-26	0	1.410	1.400	1.410	1.370	1.420	1,892,000	2,644,520	1.3977	1.410	1.400	1.410	1.370	1.420	1,892,000	1.3977	-0.70%
2019-08-23	0	1.420	1.410	1.420	1.390	1.440	3,044,000	4,278,660	1.4056	1.420	1.410	1.420	1.390	1.440	3,044,000	1.4056	0.00%
2019-08-22	0	1.420	1.410	1.420	1.370	1.440	2,658,000	3,756,980	1.4135	1.420	1.410	1.420	1.370	1.440	2,658,000	1.4135	1.43%
2019-08-21	0	1.400	1.390	1.420	1.360	1.440	3,476,000	4,894,440	1.4081	1.400	1.390	1.420	1.360	1.440	3,476,000	1.4081	0.72%
2019-08-20	0	1.390	1.370	1.390	1.370	1.410	1,718,000	2,389,120	1.3906	1.390	1.370	1.390	1.370	1.410	1,718,000	1.3906	0.00%
2019-08-19	0	1.390	1.350	1.390	1.310	1.430	5,332,000	7,308,280	1.3706	1.390	1.350	1.390	1.310	1.430	5,332,000	1.3706	4.51%
2019-08-16	0	1.330	1.310	1.330	1.300	1.340	2,996,000	3,950,040	1.3184	1.330	1.310	1.330	1.300	1.340	2,996,000	1.3184	1.53%
2019-08-15	0	1.310	1.310	1.320	1.300	1.330	2,960,000	3,895,540	1.3161	1.310	1.310	1.320	1.300	1.330	2,960,000	1.3161	-2.24%
2019-08-14	0	1.340	1.330	1.340	1.330	1.370	2,540,000	3,412,960	1.3437	1.340	1.330	1.340	1.330	1.370	2,540,000	1.3437	0.00%
2019-08-13	0	1.340	1.340	1.350	1.340	1.380	1,812,000	2,450,800	1.3525	1.340	1.340	1.350	1.340	1.380	1,812,000	1.3525	-3.60%
2019-08-12	0	1.390	1.360	1.390	1.360	1.390	772,000	1,064,160	1.3784	1.390	1.360	1.390	1.360	1.390	772,000	1.3784	1.46%
2019-08-09	0	1.370	1.370	1.380	1.360	1.390	1,214,000	1,667,160	1.3733	1.370	1.370	1.380	1.360	1.390	1,214,000	1.3733	-1.44%
2019-08-08	0	1.390	1.370	1.390	1.370	1.430	2,886,000	3,989,020	1.3822	1.390	1.370	1.390	1.370	1.430	2,886,000	1.3822	0.00%
2019-08-07	0	1.390	1.380	1.390	1.370	1.430	6,098,000	8,520,380	1.3972	1.390	1.380	1.390	1.370	1.430	6,098,000	1.3972	2.96%
2019-08-06	0	1.350	1.340	1.350	1.330	1.390	6,362,000	8,603,900	1.3524	1.350	1.340	1.350	1.330	1.390	6,362,000	1.3524	-3.57%
2019-08-05	0	1.400	1.400	1.410	1.390	1.430	2,699,222	3,796,035	1.4063	1.400	1.400	1.410	1.390	1.430	2,699,222	1.4063	-2.10%
2019-08-02	0	1.430	1.430	1.450	1.430	1.470	1,674,000	2,415,900	1.4432	1.430	1.430	1.450	1.430	1.470	1,674,000	1.4432	-3.38%
2019-08-01	0	1.480	1.470	1.480	1.450	1.490	1,522,000	2,246,020	1.4757	1.480	1.470	1.480	1.450	1.490	1,522,000	1.4757	0.00%
2019-07-31	0	1.480	1.470	1.480	1.470	1.480	1,756,000	2,587,000	1.4732	1.480	1.470	1.480	1.470	1.480	1,756,000	1.4732	-0.67%
2019-07-30	0	1.490	1.480	1.490	1.470	1.500	874,000	1,298,560	1.4858	1.490	1.480	1.490	1.470	1.500	874,000	1.4858	0.68%
2019-07-29	0	1.480	1.450	1.480	1.390	1.510	2,676,000	3,902,500	1.4583	1.480	1.450	1.480	1.390	1.510	2,676,000	1.4583	0.00%
2019-07-26	0	1.480	1.480	1.490	1.460	1.540	8,542,100	12,756,207	1.4933	1.480	1.480	1.490	1.460	1.540	8,542,100	1.4933	-2.63%
2019-07-25	0	1.520	1.520	1.530	1.410	1.540	11,358,000	16,879,440	1.4861	1.520	1.520	1.530	1.410	1.540	11,358,000	1.4861	9.35%
2019-07-24	0	1.390	1.390	1.400	1.380	1.420	4,502,000	6,292,600	1.3977	1.390	1.390	1.400	1.380	1.420	4,502,000	1.3977	0.72%
2019-07-23	0	1.380	1.380	1.390	1.370	1.400	3,738,000	5,193,980	1.3895	1.380	1.380	1.390	1.370	1.400	3,738,000	1.3895	-1.43%
2019-07-22	0	1.400	1.390	1.400	1.350	1.400	5,024,335	6,914,502	1.3762	1.400	1.390	1.400	1.350	1.400	5,024,335	1.3762	1.45%
2019-07-19	0	1.380	1.360	1.380	1.330	1.380	5,544,000	7,531,280	1.3585	1.380	1.360	1.380	1.330	1.380	5,544,000	1.3585	0.00%
2019-07-18	0	1.380	1.350	1.380	1.340	1.390	6,448,000	8,770,620	1.3602	1.380	1.350	1.380	1.340	1.390	6,448,000	1.3602	1.47%
2019-07-17	0	1.360	1.360	1.370	1.350	1.390	4,530,000	6,225,240	1.3742	1.360	1.360	1.370	1.350	1.390	4,530,000	1.3742	-2.16%
2019-07-16	0	1.390	1.380	1.390	1.370	1.410	2,834,000	3,939,180	1.3900	1.390	1.380	1.390	1.370	1.410	2,834,000	1.3900	-0.71%
2019-07-15	0	1.400	1.400	1.410	1.370	1.410	2,326,000	3,237,900	1.3920	1.400	1.400	1.410	1.370	1.410	2,326,000	1.3920	-0.71%
2019-07-12	0	1.410	1.400	1.410	1.380	1.430	3,728,000	5,201,420	1.3952	1.410	1.400	1.410	1.380	1.430	3,728,000	1.3952	0.00%
2019-07-11	0	1.410	1.400	1.410	1.400	1.430	884,000	1,250,980	1.4151	1.410	1.400	1.410	1.400	1.430	884,000	1.4151	1.44%
2019-07-10	0	1.390	1.390	1.420	1.390	1.420	1,096,875	1,537,656	1.4019	1.390	1.390	1.420	1.390	1.420	1,096,875	1.4019	-0.71%
2019-07-09	0	1.400	1.390	1.400	1.380	1.400	1,416,000	1,962,240	1.3858	1.400	1.390	1.400	1.380	1.400	1,416,000	1.3858	0.00%
2019-07-08	0	1.400	1.390	1.400	1.380	1.410	4,574,000	6,385,820	1.3961	1.400	1.390	1.400	1.380	1.410	4,574,000	1.3961	-0.71%
2019-07-05	0	1.410	1.400	1.410	1.390	1.420	3,560,000	4,996,780	1.4036	1.410	1.400	1.410	1.390	1.420	3,560,000	1.4036	-0.70%
2019-07-04	0	1.420	1.410	1.420	1.390	1.440	4,890,000	6,931,120	1.4174	1.420	1.410	1.420	1.390	1.440	4,890,000	1.4174	1.43%
2019-07-03	0	1.400	1.400	1.410	1.400	1.440	2,960,390	4,176,666	1.4108	1.400	1.400	1.410	1.400	1.440	2,960,390	1.4108	-1.41%
2019-07-02	0	1.420	1.410	1.420	1.400	1.460	3,682,764	5,295,461	1.4379	1.420	1.410	1.420	1.400	1.460	3,682,764	1.4379	0.00%
2019-06-28	0	1.420	1.420	1.430	1.400	1.440	2,502,000	3,560,820	1.4232	1.420	1.420	1.430	1.400	1.440	2,502,000	1.4232	0.00%
2019-06-27	0	1.420	1.420	1.430	1.380	1.440	6,334,000	8,865,140	1.3996	1.420	1.420	1.430	1.380	1.440	6,334,000	1.3996	2.16%
2019-06-26	0	1.390	1.380	1.390	1.370	1.400	3,400,000	4,703,880	1.3835	1.390	1.380	1.390	1.370	1.400	3,400,000	1.3835	-0.71%
2019-06-25	0	1.400	1.400	1.410	1.390	1.440	5,690,000	8,073,800	1.4189	1.400	1.400	1.410	1.390	1.440	5,690,000	1.4189	-3.45%
2019-06-24	0	1.450	1.440	1.450	1.420	1.470	2,894,000	4,163,360	1.4386	1.450	1.440	1.450	1.420	1.470	2,894,000	1.4386	-0.68%
2019-06-21	0	1.460	1.450	1.460	1.440	1.470	4,002,000	5,832,820	1.4575	1.460	1.450	1.460	1.440	1.470	4,002,000	1.4575	0.69%
2019-06-20	0	1.450	1.440	1.450	1.410	1.450	7,342,000	10,518,680	1.4327	1.450	1.440	1.450	1.410	1.450	7,342,000	1.4327	2.84%
2019-06-19	0	1.410	1.410	1.420	1.410	1.440	2,748,000	3,905,300	1.4211	1.410	1.410	1.420	1.410	1.440	2,748,000	1.4211	0.00%
2019-06-18	0	1.410	1.390	1.410	1.390	1.420	5,690,000	7,981,320	1.4027	1.410	1.390	1.410	1.390	1.420	5,690,000	1.4027	1.44%
2019-06-17	0	1.390	1.390	1.410	1.380	1.430	5,844,000	8,199,080	1.4030	1.390	1.390	1.410	1.380	1.430	5,844,000	1.4030	-2.11%
2019-06-14	0	1.420	1.410	1.420	1.380	1.430	3,664,000	5,140,180	1.4029	1.420	1.410	1.420	1.380	1.430	3,664,000	1.4029	-0.70%
2019-06-13	0	1.430	1.420	1.430	1.380	1.440	6,210,000	8,722,780	1.4046	1.430	1.420	1.430	1.380	1.440	6,210,000	1.4046	1.42%
2019-06-12	0	1.410	1.410	1.420	1.400	1.460	7,284,000	10,363,880	1.4228	1.410	1.410	1.420	1.400	1.460	7,284,000	1.4228	-3.42%
2019-06-11	0	1.460	1.460	1.470	1.450	1.500	6,884,000	10,146,260	1.4739	1.460	1.460	1.470	1.450	1.500	6,884,000	1.4739	-2.01%
2019-06-10	0	1.490	1.480	1.490	1.470	1.520	3,612,000	5,419,150	1.5003	1.490	1.480	1.490	1.470	1.520	3,612,000	1.5003	0.68%
2019-06-06	0	1.480	1.460	1.480	1.440	1.500	4,592,000	6,742,520	1.4683	1.480	1.460	1.480	1.440	1.500	4,592,000	1.4683	0.00%
2019-06-05	0	1.480	1.470	1.480	1.480	1.690	11,394,000	17,879,560	1.5692	1.480	1.470	1.480	1.480	1.690	11,394,000	1.5692	-6.92%
2019-06-04	0	1.590	1.570	1.590	1.540	1.630	3,682,124	5,758,253	1.5638	1.590	1.570	1.590	1.540	1.630	3,682,124	1.5638	0.63%
2019-06-03	0	1.580	1.570	1.580	1.570	1.650	3,264,000	5,211,060	1.5965	1.580	1.570	1.580	1.570	1.650	3,264,000	1.5965	-1.86%
2019-05-31	0	1.610	1.590	1.610	1.550	1.610	7,106,000	11,165,180	1.5712	1.610	1.590	1.610	1.550	1.610	7,106,000	1.5712	1.90%
2019-05-30	0	1.580	1.570	1.580	1.510	1.580	3,296,000	5,112,360	1.5511	1.580	1.570	1.580	1.510	1.580	3,296,000	1.5511	4.64%
2019-05-29	0	1.510	1.500	1.510	1.500	1.540	2,366,000	3,586,640	1.5159	1.510	1.500	1.510	1.500	1.540	2,366,000	1.5159	-2.58%
2019-05-28	0	1.550	1.530	1.550	1.490	1.550	5,200,000	7,946,420	1.5282	1.550	1.530	1.550	1.490	1.550	5,200,000	1.5282	4.03%
2019-05-27	0	1.490	1.480	1.490	1.450	1.490	4,470,000	6,577,980	1.4716	1.490	1.480	1.490	1.450	1.490	4,470,000	1.4716	1.36%
2019-05-24	0	1.470	1.440	1.480	1.400	1.470	4,644,000	6,615,500	1.4245	1.470	1.440	1.480	1.400	1.470	4,644,000	1.4245	3.52%
2019-05-23	0	1.420	1.410	1.420	1.400	1.460	4,000,000	5,673,200	1.4183	1.420	1.410	1.420	1.400	1.460	4,000,000	1.4183	-2.74%
2019-05-22	0	1.460	1.450	1.460	1.450	1.500	3,914,000	5,741,040	1.4668	1.460	1.450	1.460	1.450	1.500	3,914,000	1.4668	-0.68%
2019-05-21	0	1.470	1.460	1.470	1.450	1.490	5,148,000	7,554,900	1.4675	1.470	1.460	1.470	1.450	1.490	5,148,000	1.4675	1.38%
2019-05-20	0	1.450	1.450	1.460	1.440	1.560	10,586,000	15,607,060	1.4743	1.450	1.450	1.460	1.440	1.560	10,586,000	1.4743	-6.45%
2019-05-17	0	1.550	1.540	1.550	1.550	1.590	4,488,000	7,052,020	1.5713	1.550	1.540	1.550	1.550	1.590	4,488,000	1.5713	-1.27%
2019-05-16	0	1.570	1.560	1.570	1.560	1.590	1,444,000	2,266,890	1.5699	1.570	1.560	1.570	1.560	1.590	1,444,000	1.5699	-1.87%
2019-05-15	0	1.600	1.570	1.600	1.540	1.600	2,262,000	3,546,540	1.5679	1.600	1.570	1.600	1.540	1.600	2,262,000	1.5679	3.90%
2019-05-14	0	1.540	1.520	1.540	1.510	1.550	2,020,000	3,095,320	1.5323	1.540	1.520	1.540	1.510	1.550	2,020,000	1.5323	-1.91%
2019-05-10	0	1.570	1.560	1.570	1.550	1.590	4,944,000	7,770,240	1.5717	1.570	1.560	1.570	1.550	1.590	4,944,000	1.5717	1.95%
2019-05-09	0	1.540	1.530	1.540	1.530	1.590	2,504,000	3,877,680	1.5486	1.540	1.530	1.540	1.530	1.590	2,504,000	1.5486	-3.75%
2019-05-08	0	1.600	1.590	1.600	1.570	1.630	3,016,000	4,810,160	1.5949	1.600	1.590	1.600	1.570	1.630	3,016,000	1.5949	-2.44%
2019-05-07	0	1.640	1.610	1.640	1.610	1.650	2,991,407	4,880,567	1.6315	1.640	1.610	1.640	1.610	1.650	2,991,407	1.6315	1.23%
2019-05-06	0	1.620	1.600	1.630	1.590	1.680	9,118,000	14,877,000	1.6316	1.620	1.600	1.630	1.590	1.680	9,118,000	1.6316	-4.71%
2019-05-03	0	1.700	1.690	1.700	1.670	1.700	2,328,000	3,929,380	1.6879	1.700	1.690	1.700	1.670	1.700	2,328,000	1.6879	1.19%
2019-05-02	0	1.680	1.670	1.680	1.650	1.690	3,974,000	6,640,140	1.6709	1.680	1.670	1.680	1.650	1.690	3,974,000	1.6709	1.82%
2019-04-30	0	1.650	1.650	1.660	1.550	1.660	6,788,000	11,090,420	1.6338	1.650	1.650	1.660	1.550	1.660	6,788,000	1.6338	4.43%
2019-04-29	0	1.580	1.570	1.580	1.530	1.580	4,116,000	6,459,840	1.5694	1.580	1.570	1.580	1.530	1.580	4,116,000	1.5694	1.28%
2019-04-26	0	1.560	1.540	1.560	1.520	1.570	5,016,000	7,748,530	1.5448	1.560	1.540	1.560	1.520	1.570	5,016,000	1.5448	0.65%
2019-04-25	0	1.550	1.540	1.550	1.540	1.630	7,846,000	12,503,960	1.5937	1.550	1.540	1.550	1.540	1.630	7,846,000	1.5937	-4.91%
2019-04-24	0	1.630	1.620	1.630	1.610	1.660	4,264,000	6,938,040	1.6271	1.630	1.620	1.630	1.610	1.660	4,264,000	1.6271	-1.81%
2019-04-23	0	1.660	1.630	1.660	1.620	1.670	6,466,088	10,656,356	1.6480	1.660	1.630	1.660	1.620	1.670	6,466,088	1.6480	0.00%
2019-04-18	0	1.660	1.640	1.660	1.630	1.670	4,892,000	8,094,660	1.6547	1.660	1.640	1.660	1.630	1.670	4,892,000	1.6547	-0.60%
2019-04-17	0	1.670	1.660	1.670	1.640	1.690	5,518,000	9,196,580	1.6667	1.670	1.660	1.670	1.640	1.690	5,518,000	1.6667	0.60%
2019-04-16	0	1.660	1.660	1.670	1.600	1.660	4,722,000	7,735,620	1.6382	1.660	1.660	1.670	1.600	1.660	4,722,000	1.6382	1.22%
2019-04-15	0	1.640	1.620	1.640	1.590	1.640	4,956,000	8,028,960	1.6200	1.640	1.620	1.640	1.590	1.640	4,956,000	1.6200	1.86%
2019-04-12	0	1.610	1.600	1.620	1.600	1.650	4,548,000	7,358,080	1.6179	1.610	1.600	1.620	1.600	1.650	4,548,000	1.6179	-2.42%
2019-04-11	0	1.650	1.640	1.650	1.640	1.680	2,398,000	3,976,800	1.6584	1.650	1.640	1.650	1.640	1.680	2,398,000	1.6584	-2.37%
2019-04-10	0	1.690	1.680	1.690	1.640	1.700	7,138,000	11,876,600	1.6639	1.690	1.680	1.690	1.640	1.700	7,138,000	1.6639	0.60%
2019-04-09	0	1.680	1.670	1.680	1.620	1.680	6,054,000	10,011,520	1.6537	1.680	1.670	1.680	1.620	1.680	6,054,000	1.6537	1.82%
2019-04-08	0	1.650	1.640	1.650	1.620	1.670	4,702,000	7,749,220	1.6481	1.650	1.640	1.650	1.620	1.670	4,702,000	1.6481	1.23%
2019-04-04	0	1.630	1.630	1.650	1.630	1.740	7,912,000	13,173,400	1.6650	1.630	1.630	1.650	1.630	1.740	7,912,000	1.6650	0.00%
2019-04-03	0	1.630	1.630	1.640	1.600	1.650	6,678,000	10,888,360	1.6305	1.630	1.630	1.640	1.600	1.650	6,678,000	1.6305	0.00%
2019-04-02	0	1.630	1.620	1.630	1.620	1.670	5,094,000	8,342,100	1.6376	1.630	1.620	1.630	1.620	1.670	5,094,000	1.6376	-1.81%
2019-04-01	0	1.660	1.640	1.660	1.630	1.700	10,026,000	16,650,100	1.6607	1.660	1.640	1.660	1.630	1.700	10,026,000	1.6607	-1.19%
2019-03-29	0	1.680	1.670	1.680	1.570	1.690	13,908,000	22,472,880	1.6158	1.680	1.670	1.680	1.570	1.690	13,908,000	1.6158	1.20%
2019-03-28	0	1.660	1.660	1.680	1.660	1.750	7,256,000	12,314,220	1.6971	1.660	1.660	1.680	1.660	1.750	7,256,000	1.6971	-5.14%
2019-03-27	0	1.750	1.740	1.760	1.730	1.770	3,720,000	6,522,800	1.7534	1.750	1.740	1.760	1.730	1.770	3,720,000	1.7534	1.16%
2019-03-26	0	1.730	1.730	1.740	1.720	1.780	2,654,000	4,612,500	1.7379	1.730	1.730	1.740	1.720	1.780	2,654,000	1.7379	0.00%
2019-03-25	0	1.730	1.730	1.740	1.710	1.810	9,683,000	17,103,380	1.7663	1.730	1.730	1.740	1.710	1.810	9,683,000	1.7663	-3.89%
2019-03-22	0	1.800	1.790	1.800	1.620	1.830	22,354,000	39,515,920	1.7677	1.800	1.790	1.800	1.620	1.830	22,354,000	1.7677	11.11%
2019-03-21	0	1.620	1.610	1.620	1.550	1.640	4,674,000	7,515,440	1.6079	1.620	1.610	1.620	1.550	1.640	4,674,000	1.6079	3.85%
2019-03-20	0	1.560	1.550	1.560	1.550	1.580	3,632,000	5,668,020	1.5606	1.560	1.550	1.560	1.550	1.580	3,632,000	1.5606	0.00%
2019-03-19	0	1.560	1.560	1.570	1.560	1.600	2,126,000	3,338,280	1.5702	1.560	1.560	1.570	1.560	1.600	2,126,000	1.5702	-1.89%
2019-03-18	0	1.590	1.590	1.600	1.530	1.610	6,206,000	9,808,780	1.5805	1.590	1.590	1.600	1.530	1.610	6,206,000	1.5805	4.61%
2019-03-15	0	1.520	1.520	1.540	1.520	1.600	22,572,000	34,646,360	1.5349	1.520	1.520	1.540	1.520	1.600	22,572,000	1.5349	-5.00%
2019-03-14	0	1.600	1.590	1.600	1.530	1.610	9,478,000	14,832,020	1.5649	1.600	1.590	1.600	1.530	1.610	9,478,000	1.5649	-0.62%
2019-03-13	0	1.610	1.610	1.620	1.590	1.660	18,122,000	29,304,560	1.6171	1.610	1.610	1.620	1.590	1.660	18,122,000	1.6171	-1.83%
2019-03-12	0	1.640	1.630	1.640	1.640	1.720	14,452,000	24,087,060	1.6667	1.640	1.630	1.640	1.640	1.720	14,452,000	1.6667	-2.38%
2019-03-11	0	1.680	1.670	1.680	1.660	1.730	7,924,000	13,346,500	1.6843	1.680	1.670	1.680	1.660	1.730	7,924,000	1.6843	-2.33%
2019-03-08	0	1.720	1.700	1.720	1.680	1.770	4,842,000	8,378,440	1.7304	1.720	1.700	1.720	1.680	1.770	4,842,000	1.7304	-2.27%
2019-03-07	0	1.760	1.760	1.770	1.730	1.780	4,482,000	7,886,140	1.7595	1.760	1.760	1.770	1.730	1.780	4,482,000	1.7595	-2.22%
2019-03-06	0	1.800	1.780	1.800	1.760	1.820	4,886,000	8,748,500	1.7905	1.800	1.780	1.800	1.760	1.820	4,886,000	1.7905	1.69%
2019-03-05	0	1.770	1.750	1.770	1.720	1.770	7,210,000	12,559,960	1.7420	1.770	1.750	1.770	1.720	1.770	7,210,000	1.7420	1.72%
2019-03-04	0	1.740	1.730	1.740	1.680	1.750	7,948,000	13,747,100	1.7296	1.740	1.730	1.740	1.680	1.750	7,948,000	1.7296	3.57%
2019-03-01	0	1.680	1.680	1.700	1.670	1.700	2,960,000	4,981,140	1.6828	1.680	1.680	1.700	1.670	1.700	2,960,000	1.6828	1.20%
2019-02-28	0	1.660	1.660	1.670	1.650	1.710	6,882,000	11,518,120	1.6737	1.660	1.660	1.670	1.650	1.710	6,882,000	1.6737	-0.60%
2019-02-27	0	1.670	1.660	1.670	1.650	1.680	5,432,000	9,056,840	1.6673	1.670	1.660	1.670	1.650	1.680	5,432,000	1.6673	-0.60%
2019-02-26	0	1.680	1.660	1.680	1.650	1.720	6,686,000	11,243,940	1.6817	1.680	1.660	1.680	1.650	1.720	6,686,000	1.6817	-0.59%
2019-02-25	0	1.690	1.680	1.690	1.650	1.720	9,342,000	15,670,200	1.6774	1.690	1.680	1.690	1.650	1.720	9,342,000	1.6774	0.00%
2019-02-22	0	1.690	1.670	1.690	1.670	1.700	2,648,000	4,455,960	1.6828	1.690	1.670	1.690	1.670	1.700	2,648,000	1.6828	0.60%
2019-02-21	0	1.680	1.660	1.680	1.620	1.690	5,656,000	9,379,160	1.6583	1.680	1.660	1.680	1.620	1.690	5,656,000	1.6583	3.07%
2019-02-20	0	1.630	1.630	1.640	1.620	1.710	5,824,000	9,639,060	1.6551	1.630	1.630	1.640	1.620	1.710	5,824,000	1.6551	-2.40%
2019-02-19	0	1.670	1.660	1.680	1.650	1.700	3,834,000	6,382,820	1.6648	1.670	1.660	1.680	1.650	1.700	3,834,000	1.6648	-0.60%
2019-02-18	0	1.680	1.680	1.690	1.650	1.720	6,444,000	10,804,880	1.6767	1.680	1.680	1.690	1.650	1.720	6,444,000	1.6767	-0.59%
2019-02-15	0	1.690	1.680	1.690	1.660	1.750	4,410,000	7,477,020	1.6955	1.690	1.680	1.690	1.660	1.750	4,410,000	1.6955	-3.98%
2019-02-14	0	1.760	1.740	1.760	1.730	1.760	2,394,000	4,178,760	1.7455	1.760	1.740	1.760	1.730	1.760	2,394,000	1.7455	0.57%
2019-02-13	0	1.750	1.750	1.760	1.730	1.800	3,558,000	6,244,040	1.7549	1.750	1.750	1.760	1.730	1.800	3,558,000	1.7549	0.00%
2019-02-12	0	1.750	1.750	1.760	1.730	1.780	3,362,000	5,933,980	1.7650	1.750	1.750	1.760	1.730	1.780	3,362,000	1.7650	0.57%
2019-02-11	0	1.740	1.740	1.750	1.740	1.780	3,236,000	5,694,420	1.7597	1.740	1.740	1.750	1.740	1.780	3,236,000	1.7597	-1.69%
2019-02-08	0	1.770	1.770	1.780	1.690	1.770	1,802,000	3,140,900	1.7430	1.770	1.770	1.780	1.690	1.770	1,802,000	1.7430	4.73%
2019-02-04	0	1.690	1.690	1.720	1.690	1.730	453,565	770,140	1.6980	1.690	1.690	1.720	1.690	1.730	453,565	1.6980	-2.31%
2019-02-01	0	1.730	1.720	1.730	1.700	1.750	1,990,000	3,433,540	1.7254	1.730	1.720	1.730	1.700	1.750	1,990,000	1.7254	2.37%
2019-01-31	0	1.690	1.690	1.700	1.650	1.730	3,390,000	5,753,560	1.6972	1.690	1.690	1.700	1.650	1.730	3,390,000	1.6972	1.81%
2019-01-30	0	1.660	1.630	1.660	1.630	1.680	1,944,000	3,208,560	1.6505	1.660	1.630	1.660	1.630	1.680	1,944,000	1.6505	0.00%
2019-01-29	0	1.660	1.640	1.660	1.610	1.660	2,084,000	3,416,740	1.6395	1.660	1.640	1.660	1.610	1.660	2,084,000	1.6395	2.47%
2019-01-28	0	1.620	1.610	1.620	1.610	1.720	3,112,000	5,152,720	1.6558	1.620	1.610	1.620	1.610	1.720	3,112,000	1.6558	-4.14%
2019-01-25	0	1.690	1.680	1.690	1.650	1.700	2,306,000	3,886,460	1.6854	1.690	1.680	1.690	1.650	1.700	2,306,000	1.6854	0.60%
2019-01-24	0	1.680	1.660	1.680	1.640	1.680	2,266,000	3,772,740	1.6649	1.680	1.660	1.680	1.640	1.680	2,266,000	1.6649	1.20%
2019-01-23	0	1.660	1.650	1.660	1.600	1.670	3,952,000	6,478,840	1.6394	1.660	1.650	1.660	1.600	1.670	3,952,000	1.6394	1.22%
2019-01-22	0	1.640	1.620	1.640	1.620	1.650	3,026,000	4,943,760	1.6338	1.640	1.620	1.640	1.620	1.650	3,026,000	1.6338	0.61%
2019-01-21	0	1.630	1.630	1.640	1.550	1.640	10,364,000	16,647,440	1.6063	1.630	1.630	1.640	1.550	1.640	10,364,000	1.6063	7.24%
2019-01-18	0	1.520	1.510	1.520	1.460	1.520	7,898,000	11,848,360	1.5002	1.520	1.510	1.520	1.460	1.520	7,898,000	1.5002	3.40%
2019-01-17	0	1.470	1.460	1.470	1.450	1.510	9,928,000	14,680,340	1.4787	1.470	1.460	1.470	1.450	1.510	9,928,000	1.4787	1.38%
2019-01-16	0	1.450	1.450	1.460	1.450	1.470	6,122,000	8,916,180	1.4564	1.450	1.450	1.460	1.450	1.470	6,122,000	1.4564	0.00%
2019-01-15	0	1.450	1.450	1.460	1.440	1.460	4,234,000	6,152,100	1.4530	1.450	1.450	1.460	1.440	1.460	4,234,000	1.4530	0.00%
2019-01-14	0	1.450	1.440	1.450	1.440	1.480	2,102,000	3,058,260	1.4549	1.450	1.440	1.450	1.440	1.480	2,102,000	1.4549	-1.36%
2019-01-11	0	1.470	1.450	1.470	1.420	1.470	6,316,000	9,159,360	1.4502	1.470	1.450	1.470	1.420	1.470	6,316,000	1.4502	1.38%
2019-01-10	0	1.450	1.440	1.450	1.440	1.490	4,062,000	5,901,720	1.4529	1.450	1.440	1.450	1.440	1.490	4,062,000	1.4529	-0.68%
2019-01-09	0	1.460	1.450	1.460	1.450	1.480	3,948,000	5,763,240	1.4598	1.460	1.450	1.460	1.450	1.480	3,948,000	1.4598	0.00%
2019-01-08	0	1.460	1.460	1.470	1.450	1.500	1,658,000	2,429,400	1.4653	1.460	1.460	1.470	1.450	1.500	1,658,000	1.4653	-1.35%
2019-01-07	0	1.480	1.470	1.480	1.460	1.510	1,778,000	2,638,420	1.4839	1.480	1.470	1.480	1.460	1.510	1,778,000	1.4839	-1.33%
2019-01-04	0	1.500	1.490	1.500	1.430	1.500	5,108,000	7,558,080	1.4797	1.500	1.490	1.500	1.430	1.500	5,108,000	1.4797	2.04%
2019-01-03	0	1.470	1.450	1.470	1.390	1.490	4,159,785	5,928,730	1.4252	1.470	1.450	1.470	1.390	1.490	4,159,785	1.4252	2.80%
2019-01-02	0	1.430	1.430	1.440	1.430	1.530	3,514,000	5,161,060	1.4687	1.430	1.430	1.440	1.430	1.530	3,514,000	1.4687	-4.67%
2018-12-31	0	1.500	1.480	1.500	1.480	1.500	1,766,000	2,636,480	1.4929	1.500	1.480	1.500	1.480	1.500	1,766,000	1.4929	2.74%
2018-12-28	0	1.460	1.460	1.470	1.410	1.470	52,390,000	70,963,080	1.3545	1.460	1.460	1.470	1.410	1.470	52,390,000	1.3545	1.39%
2018-12-27	0	1.440	1.410	1.440	1.390	1.490	4,798,000	6,813,740	1.4201	1.440	1.410	1.440	1.390	1.490	4,798,000	1.4201	-0.69%
2018-12-24	0	1.450	1.440	1.450	1.440	1.470	1,896,000	2,744,480	1.4475	1.450	1.440	1.450	1.440	1.470	1,896,000	1.4475	-1.36%
2018-12-21	0	1.470	1.460	1.470	1.450	1.480	1,964,000	2,879,240	1.4660	1.470	1.460	1.470	1.450	1.480	1,964,000	1.4660	-0.68%
2018-12-20	0	1.480	1.480	1.490	1.430	1.490	4,772,000	6,959,640	1.4584	1.480	1.480	1.490	1.430	1.490	4,772,000	1.4584	0.00%
2018-12-19	0	1.480	1.460	1.480	1.460	1.490	1,774,000	2,620,840	1.4774	1.480	1.460	1.480	1.460	1.490	1,774,000	1.4774	1.37%
2018-12-18	0	1.460	1.460	1.470	1.450	1.500	2,216,000	3,265,500	1.4736	1.460	1.460	1.470	1.450	1.500	2,216,000	1.4736	-2.01%
2018-12-17	0	1.490	1.480	1.490	1.480	1.500	2,534,000	3,758,180	1.4831	1.490	1.480	1.490	1.480	1.500	2,534,000	1.4831	-0.67%
2018-12-14	0	1.500	1.490	1.500	1.490	1.500	1,664,000	2,486,360	1.4942	1.500	1.490	1.500	1.490	1.500	1,664,000	1.4942	0.00%
2018-12-13	0	1.500	1.490	1.500	1.470	1.500	5,226,000	7,815,820	1.4956	1.500	1.490	1.500	1.470	1.500	5,226,000	1.4956	0.00%
2018-12-12	0	1.500	1.490	1.500	1.490	1.540	3,114,000	4,685,120	1.5045	1.500	1.490	1.500	1.490	1.540	3,114,000	1.5045	-1.32%
2018-12-11	0	1.520	1.520	1.530	1.510	1.530	1,304,000	1,980,940	1.5191	1.520	1.520	1.530	1.510	1.530	1,304,000	1.5191	2.70%
2018-12-10	0	1.480	1.480	1.500	1.460	1.530	4,942,000	7,316,380	1.4804	1.480	1.480	1.500	1.460	1.530	4,942,000	1.4804	-3.27%
2018-12-07	0	1.530	1.520	1.530	1.520	1.590	3,130,000	4,821,440	1.5404	1.530	1.520	1.530	1.520	1.590	3,130,000	1.5404	-2.55%
2018-12-06	0	1.570	1.550	1.570	1.540	1.610	6,458,000	10,129,740	1.5686	1.570	1.550	1.570	1.540	1.610	6,458,000	1.5686	-1.87%
2018-12-05	0	1.600	1.600	1.620	1.550	1.620	4,034,000	6,439,340	1.5963	1.600	1.600	1.620	1.550	1.620	4,034,000	1.5963	-0.62%
2018-12-04	0	1.610	1.600	1.610	1.590	1.680	4,734,000	7,657,400	1.6175	1.610	1.600	1.610	1.590	1.680	4,734,000	1.6175	-2.42%
2018-12-03	0	1.650	1.650	1.660	1.600	1.670	5,166,000	8,504,520	1.6462	1.650	1.650	1.660	1.600	1.670	5,166,000	1.6462	2.48%
2018-11-30	0	1.610	1.600	1.610	1.580	1.630	6,488,000	10,365,840	1.5977	1.610	1.600	1.610	1.580	1.630	6,488,000	1.5977	-0.62%
2018-11-29	0	1.620	1.620	1.640	1.610	1.660	2,258,000	3,677,880	1.6288	1.620	1.620	1.640	1.610	1.660	2,258,000	1.6288	-0.61%
2018-11-28	0	1.630	1.620	1.630	1.590	1.670	3,562,000	5,735,420	1.6102	1.630	1.620	1.630	1.590	1.670	3,562,000	1.6102	0.62%
2018-11-27	0	1.620	1.620	1.640	1.600	1.680	1,604,000	2,621,060	1.6341	1.620	1.620	1.640	1.600	1.680	1,604,000	1.6341	-2.99%
2018-11-26	0	1.670	1.660	1.670	1.640	1.690	1,650,000	2,752,160	1.6680	1.670	1.660	1.670	1.640	1.690	1,650,000	1.6680	1.21%
2018-11-23	0	1.650	1.650	1.660	1.620	1.670	1,762,000	2,892,780	1.6418	1.650	1.650	1.660	1.620	1.670	1,762,000	1.6418	-1.20%
2018-11-22	0	1.670	1.670	1.680	1.630	1.680	1,706,000	2,836,720	1.6628	1.670	1.670	1.680	1.630	1.680	1,706,000	1.6628	0.00%
2018-11-21	0	1.670	1.660	1.670	1.590	1.670	3,258,000	5,340,430	1.6392	1.670	1.660	1.670	1.590	1.670	3,258,000	1.6392	2.45%
2018-11-20	0	1.630	1.630	1.640	1.620	1.700	9,792,000	16,177,820	1.6521	1.630	1.630	1.640	1.620	1.700	9,792,000	1.6521	-3.55%
2018-11-19	0	1.690	1.690	1.700	1.690	1.750	7,900,520	13,497,884	1.7085	1.690	1.690	1.700	1.690	1.750	7,900,520	1.7085	-2.31%
2018-11-16	0	1.730	1.710	1.730	1.690	1.750	7,962,000	13,607,360	1.7090	1.730	1.710	1.730	1.690	1.750	7,962,000	1.7090	0.00%
2018-11-15	0	1.730	1.720	1.730	1.700	1.740	5,726,000	9,833,940	1.7174	1.730	1.720	1.730	1.700	1.740	5,726,000	1.7174	-0.57%
2018-11-14	0	1.740	1.730	1.740	1.720	1.770	3,424,000	5,972,580	1.7443	1.740	1.730	1.740	1.720	1.770	3,424,000	1.7443	0.00%
2018-11-13	0	1.740	1.740	1.750	1.740	1.770	5,778,000	10,119,300	1.7513	1.740	1.740	1.750	1.740	1.770	5,778,000	1.7513	-1.69%
2018-11-12	0	1.770	1.750	1.770	1.730	1.780	2,612,000	4,573,520	1.7510	1.770	1.750	1.770	1.730	1.780	2,612,000	1.7510	1.14%
2018-11-09	0	1.750	1.740	1.750	1.720	1.770	2,144,000	3,736,240	1.7426	1.750	1.740	1.750	1.720	1.770	2,144,000	1.7426	-0.57%
2018-11-08	0	1.760	1.760	1.770	1.760	1.810	4,494,000	7,994,330	1.7789	1.760	1.760	1.770	1.760	1.810	4,494,000	1.7789	-1.12%
2018-11-07	0	1.780	1.770	1.780	1.760	1.820	5,960,000	10,669,520	1.7902	1.780	1.770	1.780	1.760	1.820	5,960,000	1.7902	1.14%
2018-11-06	0	1.760	1.750	1.760	1.740	1.820	3,644,000	6,418,880	1.7615	1.760	1.750	1.760	1.740	1.820	3,644,000	1.7615	-1.68%
2018-11-05	0	1.790	1.780	1.790	1.770	1.810	2,534,000	4,528,430	1.7871	1.790	1.780	1.790	1.770	1.810	2,534,000	1.7871	-1.10%
2018-11-02	0	1.810	1.800	1.810	1.720	1.810	7,414,000	13,205,740	1.7812	1.810	1.800	1.810	1.720	1.810	7,414,000	1.7812	5.85%
2018-11-01	0	1.710	1.710	1.720	1.700	1.750	6,048,000	10,408,430	1.7210	1.710	1.710	1.720	1.700	1.750	6,048,000	1.7210	0.59%
2018-10-31	0	1.700	1.700	1.710	1.690	1.730	5,508,000	9,451,060	1.7159	1.700	1.700	1.710	1.690	1.730	5,508,000	1.7159	-1.16%
2018-10-30	0	1.720	1.720	1.730	1.670	1.730	2,478,000	4,235,920	1.7094	1.720	1.720	1.730	1.670	1.730	2,478,000	1.7094	0.58%
2018-10-29	0	1.710	1.700	1.720	1.680	1.790	4,588,000	7,892,700	1.7203	1.710	1.700	1.720	1.680	1.790	4,588,000	1.7203	-5.00%
2018-10-26	0	1.800	1.790	1.800	1.780	1.830	7,108,000	12,809,560	1.8021	1.800	1.790	1.800	1.780	1.830	7,108,000	1.8021	0.00%
2018-10-25	0	1.800	1.790	1.800	1.750	1.810	4,496,000	8,020,790	1.7840	1.800	1.790	1.800	1.750	1.810	4,496,000	1.7840	-1.10%
2018-10-24	0	1.820	1.800	1.820	1.770	1.820	2,440,000	4,402,600	1.8043	1.820	1.800	1.820	1.770	1.820	2,440,000	1.8043	1.11%
2018-10-23	0	1.800	1.790	1.800	1.760	1.860	4,204,000	7,578,660	1.8027	1.800	1.790	1.800	1.760	1.860	4,204,000	1.8027	0.56%
2018-10-22	0	1.790	1.790	1.800	1.730	1.850	7,088,000	12,672,660	1.7879	1.790	1.790	1.800	1.730	1.850	7,088,000	1.7879	4.68%
2018-10-19	0	1.710	1.700	1.710	1.670	1.730	5,612,000	9,551,960	1.7021	1.710	1.700	1.710	1.670	1.730	5,612,000	1.7021	1.18%
2018-10-18	0	1.690	1.680	1.700	1.660	1.750	6,346,000	10,766,020	1.6965	1.690	1.680	1.700	1.660	1.750	6,346,000	1.6965	-2.87%
2018-10-16	0	1.740	1.730	1.740	1.720	1.770	3,322,000	5,781,440	1.7403	1.740	1.730	1.740	1.720	1.770	3,322,000	1.7403	0.58%
2018-10-15	0	1.730	1.710	1.730	1.710	1.770	2,308,000	4,025,620	1.7442	1.730	1.710	1.730	1.710	1.770	2,308,000	1.7442	0.58%
2018-10-12	0	1.720	1.720	1.730	1.660	1.730	4,986,000	8,440,340	1.6928	1.720	1.720	1.730	1.660	1.730	4,986,000	1.6928	1.78%
2018-10-11	0	1.690	1.680	1.690	1.660	1.780	13,284,000	22,774,480	1.7144	1.690	1.680	1.690	1.660	1.780	13,284,000	1.7144	-5.06%
2018-10-10	0	1.780	1.780	1.790	1.780	1.850	3,754,018	6,760,991	1.8010	1.780	1.780	1.790	1.780	1.850	3,754,018	1.8010	-0.56%
2018-10-09	0	1.790	1.790	1.810	1.790	1.860	10,542,650	19,267,283	1.8276	1.790	1.790	1.810	1.790	1.860	10,542,650	1.8276	-1.10%
2018-10-08	0	1.810	1.810	1.820	1.810	1.970	5,908,000	10,928,860	1.8498	1.810	1.810	1.820	1.810	1.970	5,908,000	1.8498	-6.70%
2018-10-05	0	1.940	1.930	1.940	1.880	1.940	1,594,000	3,039,280	1.9067	1.940	1.930	1.940	1.880	1.940	1,594,000	1.9067	2.11%
2018-10-04	0	1.900	1.900	1.920	1.900	1.940	2,648,789	5,075,767	1.9163	1.900	1.900	1.920	1.900	1.940	2,648,789	1.9163	-2.06%
2018-10-03	0	1.940	1.910	1.940	1.910	1.960	2,570,000	4,954,050	1.9276	1.940	1.910	1.940	1.910	1.960	2,570,000	1.9276	1.57%
2018-10-02	0	1.910	1.900	1.910	1.910	1.990	4,030,000	7,867,740	1.9523	1.910	1.900	1.910	1.910	1.990	4,030,000	1.9523	-1.04%
2018-09-28	0	1.930	1.910	1.930	1.920	1.990	2,700,000	5,260,630	1.9484	1.930	1.910	1.930	1.920	1.990	2,700,000	1.9484	-1.03%
2018-09-27	0	1.950	1.940	1.950	1.920	1.960	1,614,000	3,130,820	1.9398	1.950	1.940	1.950	1.920	1.960	1,614,000	1.9398	0.52%
2018-09-26	0	1.940	1.930	1.940	1.930	1.980	4,550,000	8,914,620	1.9593	1.940	1.930	1.940	1.930	1.980	4,550,000	1.9593	-0.51%
2018-09-24	0	1.950	1.950	1.970	1.910	2.000	2,508,000	4,941,900	1.9705	1.950	1.950	1.970	1.910	2.000	2,508,000	1.9705	-0.51%
2018-09-21	0	1.960	1.960	1.970	1.900	1.990	4,028,000	7,881,820	1.9568	1.960	1.960	1.970	1.900	1.990	4,028,000	1.9568	4.81%
2018-09-20	0	1.870	1.860	1.870	1.860	1.920	1,308,000	2,459,940	1.8807	1.870	1.860	1.870	1.860	1.920	1,308,000	1.8807	-0.53%
2018-09-19	0	1.880	1.880	1.890	1.880	1.960	3,308,000	6,346,890	1.9186	1.880	1.880	1.890	1.880	1.960	3,308,000	1.9186	-5.05%
2018-09-18	0	1.980	1.950	1.980	1.840	1.980	4,736,000	9,131,750	1.9282	1.980	1.950	1.980	1.840	1.980	4,736,000	1.9282	5.32%
2018-09-17	0	1.880	1.870	1.880	1.780	1.890	2,118,000	3,887,520	1.8355	1.880	1.870	1.880	1.780	1.890	2,118,000	1.8355	3.30%
2018-09-14	0	1.820	1.820	1.830	1.810	1.850	1,794,000	3,280,830	1.8288	1.820	1.820	1.830	1.810	1.850	1,794,000	1.8288	-0.55%
2018-09-13	0	1.830	1.820	1.830	1.770	1.840	4,616,000	8,327,710	1.8041	1.830	1.820	1.830	1.770	1.840	4,616,000	1.8041	2.81%
2018-09-12	0	1.780	1.770	1.780	1.760	1.840	4,780,000	8,521,340	1.7827	1.780	1.770	1.780	1.760	1.840	4,780,000	1.7827	-1.11%
2018-09-11	0	1.800	1.800	1.820	1.790	1.850	4,432,000	8,052,980	1.8170	1.800	1.800	1.820	1.790	1.850	4,432,000	1.8170	0.00%
2018-09-10	0	1.800	1.800	1.820	1.800	1.880	5,094,000	9,296,340	1.8250	1.800	1.800	1.820	1.800	1.880	5,094,000	1.8250	-4.76%
2018-09-07	0	1.890	1.880	1.890	1.850	1.910	2,066,000	3,898,120	1.8868	1.890	1.880	1.890	1.850	1.910	2,066,000	1.8868	0.53%
2018-09-06	0	1.880	1.880	1.890	1.870	2.000	5,440,000	10,390,600	1.9100	1.880	1.880	1.890	1.870	2.000	5,440,000	1.9100	-4.57%
2018-09-05	0	1.970	1.970	1.980	1.950	2.030	5,222,000	10,357,540	1.9834	1.970	1.970	1.980	1.950	2.030	5,222,000	1.9834	0.00%
2018-09-04	0	1.970	1.960	1.970	1.900	1.970	3,332,000	6,454,440	1.9371	1.970	1.960	1.970	1.900	1.970	3,332,000	1.9371	3.68%
2018-09-03	0	1.900	1.900	1.930	1.870	1.960	3,768,000	7,173,560	1.9038	1.900	1.900	1.930	1.870	1.960	3,768,000	1.9038	-1.04%
2018-08-31	0	1.920	1.910	1.920	1.890	1.970	4,560,000	8,777,760	1.9249	1.920	1.910	1.920	1.890	1.970	4,560,000	1.9249	-1.03%
2018-08-30	0	1.940	1.930	1.940	1.920	2.080	7,554,000	14,906,540	1.9733	1.940	1.930	1.940	1.920	2.080	7,554,000	1.9733	-3.96%
2018-08-29	0	2.020	2.020	2.030	2.000	2.090	8,848,000	18,039,770	2.0389	2.020	2.020	2.030	2.000	2.090	8,848,000	2.0389	-2.42%
2018-08-28	0	2.070	2.060	2.070	2.060	2.120	4,533,400	9,464,572	2.0877	2.070	2.060	2.070	2.060	2.120	4,533,400	2.0877	-0.48%
2018-08-27	0	2.080	2.070	2.080	2.040	2.160	11,386,000	23,903,220	2.0994	2.080	2.070	2.080	2.040	2.160	11,386,000	2.0994	0.00%
2018-08-24	0	2.080	2.080	2.090	2.020	2.080	8,508,000	17,517,840	2.0590	2.080	2.080	2.090	2.020	2.080	8,508,000	2.0590	1.46%
2018-08-23	0	2.050	2.040	2.050	2.010	2.070	8,264,000	16,931,500	2.0488	2.050	2.040	2.050	2.010	2.070	8,264,000	2.0488	1.49%
2018-08-22	0	2.020	2.010	2.020	2.000	2.060	7,776,000	15,675,520	2.0159	2.020	2.010	2.020	2.000	2.060	7,776,000	2.0159	0.00%
2018-08-21	0	2.020	2.020	2.030	1.950	2.070	7,334,000	14,846,040	2.0243	2.020	2.020	2.030	1.950	2.070	7,334,000	2.0243	2.54%
2018-08-20	0	1.970	1.950	1.970	1.890	1.970	6,050,000	11,746,040	1.9415	1.970	1.950	1.970	1.890	1.970	6,050,000	1.9415	3.14%
2018-08-17	0	1.910	1.900	1.910	1.800	1.920	9,655,600	18,124,902	1.8771	1.910	1.900	1.910	1.800	1.920	9,655,600	1.8771	2.14%
2018-08-16	0	1.870	1.850	1.870	1.810	1.920	8,106,000	15,211,660	1.8766	1.870	1.850	1.870	1.810	1.920	8,106,000	1.8766	0.54%
2018-08-15	0	1.860	1.860	1.870	1.850	2.020	17,100,000	32,514,420	1.9014	1.860	1.860	1.870	1.850	2.020	17,100,000	1.9014	-7.00%
2018-08-14	0	2.000	2.000	2.010	1.970	2.050	7,784,000	15,600,760	2.0042	2.000	2.000	2.010	1.970	2.050	7,784,000	2.0042	-0.99%
2018-08-13	0	2.020	2.020	2.040	2.000	2.050	2,900,000	5,872,860	2.0251	2.020	2.020	2.040	2.000	2.050	2,900,000	2.0251	-2.88%
2018-08-10	0	2.080	2.080	2.090	2.080	2.120	2,964,000	6,229,600	2.1018	2.080	2.080	2.090	2.080	2.120	2,964,000	2.1018	-0.48%
2018-08-09	0	2.090	2.090	2.100	2.010	2.130	5,510,000	11,576,940	2.1011	2.090	2.090	2.100	2.010	2.130	5,510,000	2.1011	3.98%
2018-08-08	0	2.010	2.010	2.040	2.010	2.080	9,141,000	18,542,740	2.0285	2.010	2.010	2.040	2.010	2.080	9,141,000	2.0285	-1.95%
2018-08-07	0	2.050	2.050	2.060	1.970	2.070	7,548,000	15,209,300	2.0150	2.050	2.050	2.060	1.970	2.070	7,548,000	2.0150	3.02%
2018-08-06	0	1.990	1.990	2.000	1.990	2.120	7,030,000	14,308,240	2.0353	1.990	1.990	2.000	1.990	2.120	7,030,000	2.0353	-4.33%
2018-08-03	0	2.080	2.070	2.080	2.020	2.120	8,214,000	17,078,080	2.0791	2.080	2.070	2.080	2.020	2.120	8,214,000	2.0791	0.00%
2018-08-02	0	2.080	2.080	2.090	2.080	2.250	14,216,000	30,307,660	2.1319	2.080	2.080	2.090	2.080	2.250	14,216,000	2.1319	-6.73%
2018-08-01	0	2.230	2.230	2.240	2.200	2.300	10,937,750	24,494,990	2.2395	2.230	2.230	2.240	2.200	2.300	10,937,750	2.2395	0.90%
2018-07-31	0	2.210	2.210	2.220	2.170	2.240	7,217,400	15,957,074	2.2109	2.210	2.210	2.220	2.170	2.240	7,217,400	2.2109	-0.45%
2018-07-30	0	2.220	2.210	2.220	2.200	2.340	11,194,000	25,183,020	2.2497	2.220	2.210	2.220	2.200	2.340	11,194,000	2.2497	-3.90%
2018-07-27	0	2.310	2.310	2.320	2.300	2.340	2,761,000	6,381,790	2.3114	2.310	2.310	2.320	2.300	2.340	2,761,000	2.3114	-0.86%
2018-07-26	0	2.330	2.330	2.340	2.300	2.360	4,525,000	10,532,700	2.3277	2.330	2.330	2.340	2.300	2.360	4,525,000	2.3277	0.00%
2018-07-25	0	2.330	2.330	2.340	2.330	2.400	8,036,000	18,852,120	2.3460	2.330	2.330	2.340	2.330	2.400	8,036,000	2.3460	-1.27%
2018-07-24	0	2.360	2.360	2.370	2.330	2.410	5,592,000	13,280,470	2.3749	2.360	2.360	2.370	2.330	2.410	5,592,000	2.3749	0.00%
2018-07-23	0	2.360	2.350	2.370	2.330	2.400	3,666,000	8,632,520	2.3548	2.360	2.350	2.370	2.330	2.400	3,666,000	2.3548	-1.26%
2018-07-20	0	2.390	2.370	2.390	2.310	2.390	3,726,000	8,767,460	2.3530	2.390	2.370	2.390	2.310	2.390	3,726,000	2.3530	2.14%
2018-07-19	0	2.340	2.330	2.340	2.330	2.480	5,822,000	13,813,280	2.3726	2.340	2.330	2.340	2.330	2.480	5,822,000	2.3726	-3.31%
2018-07-18	0	2.420	2.420	2.430	2.400	2.550	10,112,000	24,924,280	2.4648	2.420	2.420	2.430	2.400	2.550	10,112,000	2.4648	-3.20%
2018-07-17	0	2.500	2.500	2.510	2.490	2.560	6,628,000	16,673,240	2.5156	2.500	2.500	2.510	2.490	2.560	6,628,000	2.5156	-2.34%
2018-07-16	0	2.560	2.550	2.560	2.510	2.600	6,574,000	16,708,020	2.5415	2.560	2.550	2.560	2.510	2.600	6,574,000	2.5415	-1.54%
2018-07-13	0	2.600	2.600	2.610	2.410	2.620	14,278,000	36,321,070	2.5438	2.600	2.600	2.610	2.410	2.620	14,278,000	2.5438	6.56%
2018-07-12	0	2.440	2.430	2.440	2.340	2.440	9,114,000	21,840,360	2.3964	2.440	2.430	2.440	2.340	2.440	9,114,000	2.3964	3.83%
2018-07-11	0	2.350	2.340	2.350	2.300	2.390	8,400,000	19,664,320	2.3410	2.350	2.340	2.350	2.300	2.390	8,400,000	2.3410	-1.67%
2018-07-10	0	2.390	2.370	2.390	2.350	2.420	7,896,000	18,797,540	2.3806	2.390	2.370	2.390	2.350	2.420	7,896,000	2.3806	-1.24%
2018-07-09	0	2.420	2.410	2.420	2.310	2.430	6,390,000	15,175,880	2.3749	2.420	2.410	2.420	2.310	2.430	6,390,000	2.3749	3.86%
2018-07-06	0	2.330	2.320	2.330	2.280	2.360	11,134,000	25,900,244	2.3262	2.330	2.320	2.330	2.280	2.360	11,134,000	2.3262	0.00%
2018-07-05	0	2.330	2.330	2.340	2.270	2.370	16,536,000	38,208,320	2.3106	2.330	2.330	2.340	2.270	2.370	16,536,000	2.3106	0.00%
2018-07-04	0	2.330	2.330	2.340	2.320	2.410	9,878,000	23,241,680	2.3529	2.330	2.330	2.340	2.320	2.410	9,878,000	2.3529	-2.92%
2018-07-03	0	2.400	2.400	2.410	2.360	2.480	11,258,000	27,016,320	2.3997	2.400	2.400	2.410	2.360	2.480	11,258,000	2.3997	-3.23%
2018-06-29	0	2.480	2.460	2.480	2.400	2.480	5,699,000	13,988,840	2.4546	2.480	2.460	2.480	2.400	2.480	5,699,000	2.4546	4.20%
2018-06-28	0	2.380	2.380	2.400	2.350	2.450	9,234,000	22,017,620	2.3844	2.380	2.380	2.400	2.350	2.450	9,234,000	2.3844	1.71%
2018-06-27	0	2.340	2.330	2.340	2.320	2.540	15,146,000	36,597,160	2.4163	2.340	2.330	2.340	2.320	2.540	15,146,000	2.4163	-6.40%
2018-06-26	0	2.500	2.490	2.500	2.410	2.540	13,410,000	33,149,840	2.4720	2.500	2.490	2.500	2.410	2.540	13,410,000	2.4720	0.40%
2018-06-25	0	2.490	2.490	2.510	2.490	2.650	11,766,000	29,898,296	2.5411	2.490	2.490	2.510	2.490	2.650	11,766,000	2.5411	-4.23%
2018-06-22	0	2.600	2.590	2.600	2.530	2.630	5,822,000	15,105,700	2.5946	2.600	2.590	2.600	2.530	2.630	5,822,000	2.5946	0.39%
2018-06-21	0	2.590	2.580	2.600	2.510	2.710	11,276,000	29,454,440	2.6121	2.590	2.580	2.600	2.510	2.710	11,276,000	2.6121	-1.15%
2018-06-20	0	2.620	2.620	2.630	2.590	2.670	12,332,000	32,373,870	2.6252	2.620	2.620	2.630	2.590	2.670	12,332,000	2.6252	1.16%
2018-06-19	0	2.590	2.590	2.600	2.580	2.800	17,754,000	47,119,510	2.6540	2.590	2.590	2.600	2.580	2.800	17,754,000	2.6540	-8.48%
2018-06-15	0	2.830	2.820	2.830	2.730	2.880	18,464,000	51,679,320	2.7989	2.830	2.820	2.830	2.730	2.880	18,464,000	2.7989	0.00%
2018-06-14	0	2.830	2.830	2.840	2.820	2.920	5,774,000	16,562,440	2.8685	2.830	2.830	2.840	2.820	2.920	5,774,000	2.8685	-2.75%
2018-06-13	0	2.910	2.890	2.910	2.880	2.970	18,110,000	53,081,620	2.9311	2.910	2.890	2.910	2.880	2.970	18,110,000	2.9311	0.34%
2018-06-12	0	2.900	2.900	2.910	2.730	2.920	13,672,000	38,738,200	2.8334	2.900	2.900	2.910	2.730	2.920	13,672,000	2.8334	5.84%
2018-06-11	0	2.740	2.740	2.750	2.710	2.790	9,444,000	25,979,130	2.7509	2.740	2.740	2.750	2.710	2.790	9,444,000	2.7509	0.74%
2018-06-08	0	2.720	2.710	2.720	2.720	2.780	9,690,000	26,507,920	2.7356	2.720	2.710	2.720	2.720	2.780	9,690,000	2.7356	-2.16%
2018-06-07	0	2.780	2.780	2.790	2.770	2.830	6,067,200	16,890,196	2.7839	2.780	2.780	2.790	2.770	2.830	6,067,200	2.7839	0.00%
2018-06-06	0	2.780	2.780	2.790	2.770	2.870	9,224,000	25,838,200	2.8012	2.780	2.780	2.790	2.770	2.870	9,224,000	2.8012	-1.07%
2018-06-05	0	2.810	2.810	2.820	2.800	2.890	18,010,000	51,042,730	2.8341	2.810	2.810	2.820	2.800	2.890	18,010,000	2.8341	-1.06%
2018-06-04	0	2.840	2.840	2.850	2.770	2.900	9,806,000	27,897,880	2.8450	2.840	2.840	2.850	2.770	2.900	9,806,000	2.8450	0.00%
2018-06-01	0	2.840	2.830	2.840	2.770	2.860	12,194,000	34,375,340	2.8190	2.840	2.830	2.840	2.770	2.860	12,194,000	2.8190	-1.05%
2018-05-31	0	2.870	2.860	2.870	2.800	2.910	23,754,127	67,829,019	2.8555	2.870	2.860	2.870	2.800	2.910	23,754,127	2.8555	2.14%
2018-05-30	0	2.810	2.810	2.820	2.740	2.870	24,508,000	68,737,880	2.8047	2.810	2.810	2.820	2.740	2.870	24,508,000	2.8047	-2.09%
2018-05-29	0	2.870	2.870	2.880	2.860	3.020	17,287,286	50,675,226	2.9314	2.870	2.870	2.880	2.860	3.020	17,287,286	2.9314	-3.69%
2018-05-28	0	2.980	2.960	2.980	2.910	3.020	9,570,000	28,440,180	2.9718	2.980	2.960	2.980	2.910	3.020	9,570,000	2.9718	2.41%
2018-05-25	0	2.910	2.910	2.920	2.870	2.970	13,612,000	39,703,120	2.9168	2.910	2.910	2.920	2.870	2.970	13,612,000	2.9168	0.34%
2018-05-24	0	2.900	2.900	2.910	2.850	2.970	21,680,000	62,968,640	2.9045	2.900	2.900	2.910	2.850	2.970	21,680,000	2.9045	1.75%
2018-05-23	0	2.850	2.850	2.860	2.790	3.020	42,534,000	123,049,040	2.8930	2.850	2.850	2.860	2.790	3.020	42,534,000	2.8930	-4.04%
2018-05-21	0	2.970	2.960	2.970	2.970	3.090	21,086,000	63,298,300	3.0019	2.970	2.960	2.970	2.970	3.090	21,086,000	3.0019	-2.62%
2018-05-18	0	3.050	3.040	3.050	2.940	3.060	27,810,000	83,768,370	3.0122	3.050	3.040	3.050	2.940	3.060	27,810,000	3.0122	4.81%
2018-05-17	0	2.910	2.910	2.930	2.870	2.950	10,772,800	31,323,048	2.9076	2.910	2.910	2.930	2.870	2.950	10,772,800	2.9076	-1.36%
2018-05-16	0	2.950	2.940	2.950	2.910	2.970	9,827,140	28,925,277	2.9434	2.950	2.940	2.950	2.910	2.970	9,827,140	2.9434	1.03%
2018-05-15	0	2.920	2.920	2.940	2.820	2.980	19,479,400	56,407,868	2.8958	2.920	2.920	2.940	2.820	2.980	19,479,400	2.8958	1.04%
2018-05-14	0	2.890	2.870	2.890	2.840	2.960	22,264,000	64,671,100	2.9047	2.890	2.870	2.890	2.840	2.960	22,264,000	2.9047	1.40%
2018-05-11	0	2.850	2.850	2.860	2.710	2.950	65,030,000	185,171,880	2.8475	2.850	2.850	2.860	2.710	2.950	65,030,000	2.8475	8.37%
2018-05-10	0	2.630	2.630	2.640	2.600	2.810	42,132,200	112,771,247	2.6766	2.630	2.630	2.640	2.600	2.810	42,132,200	2.6766	-3.31%
2018-05-09	0	2.720	2.710	2.720	2.670	2.820	25,477,782	70,112,781	2.7519	2.720	2.710	2.720	2.670	2.820	25,477,782	2.7519	0.74%
2018-05-08	0	2.700	2.690	2.700	2.580	2.780	42,835,000	116,339,053	2.7160	2.700	2.690	2.700	2.580	2.780	42,835,000	2.7160	5.47%
2018-05-07	0	2.560	2.550	2.560	2.380	2.620	45,321,000	114,202,180	2.5199	2.560	2.550	2.560	2.380	2.620	45,321,000	2.5199	6.67%
2018-05-04	0	2.400	2.380	2.400	2.350	2.500	22,774,000	55,354,760	2.4306	2.400	2.380	2.400	2.350	2.500	22,774,000	2.4306	0.84%
2018-05-03	0	2.380	2.370	2.380	2.280	2.380	14,310,000	33,383,240	2.3329	2.380	2.370	2.380	2.280	2.380	14,310,000	2.3329	1.71%
2018-05-02	0	2.340	2.330	2.340	2.310	2.410	14,826,000	34,749,360	2.3438	2.340	2.330	2.340	2.310	2.410	14,826,000	2.3438	-2.90%
2018-04-30	0	2.410	2.400	2.410	2.390	2.450	5,547,000	13,410,900	2.4177	2.410	2.400	2.410	2.390	2.450	5,547,000	2.4177	0.00%
2018-04-27	0	2.410	2.410	2.420	2.350	2.410	7,402,000	17,694,260	2.3905	2.410	2.410	2.420	2.350	2.410	7,402,000	2.3905	2.12%
2018-04-26	0	2.360	2.350	2.360	2.280	2.360	9,164,000	21,384,560	2.3335	2.360	2.350	2.360	2.280	2.360	9,164,000	2.3335	2.61%
2018-04-25	0	2.300	2.290	2.300	2.240	2.300	8,408,000	19,129,840	2.2752	2.300	2.290	2.300	2.240	2.300	8,408,000	2.2752	1.77%
2018-04-24	0	2.260	2.250	2.260	2.220	2.280	8,196,000	18,486,220	2.2555	2.260	2.250	2.260	2.220	2.280	8,196,000	2.2555	1.35%
2018-04-23	0	2.230	2.230	2.250	2.230	2.290	9,888,000	22,287,560	2.2540	2.230	2.230	2.250	2.230	2.290	9,888,000	2.2540	0.00%
2018-04-20	0	2.230	2.230	2.240	2.230	2.310	5,866,000	13,302,760	2.2678	2.230	2.230	2.240	2.230	2.310	5,866,000	2.2678	-2.62%
2018-04-19	0	2.290	2.280	2.290	2.240	2.310	7,646,000	17,507,760	2.2898	2.290	2.280	2.290	2.240	2.310	7,646,000	2.2898	1.33%
2018-04-18	0	2.260	2.260	2.270	2.160	2.270	12,386,000	27,567,120	2.2257	2.260	2.260	2.270	2.160	2.270	12,386,000	2.2257	0.44%
2018-04-17	0	2.250	2.250	2.260	2.240	2.300	8,016,000	18,239,520	2.2754	2.250	2.250	2.260	2.240	2.300	8,016,000	2.2754	0.90%
2018-04-16	0	2.230	2.230	2.240	2.230	2.290	9,004,000	20,271,360	2.2514	2.230	2.230	2.240	2.230	2.290	9,004,000	2.2514	-1.76%
2018-04-13	0	2.270	2.270	2.280	2.230	2.340	15,174,000	34,310,920	2.2612	2.270	2.270	2.280	2.230	2.340	15,174,000	2.2612	-2.58%
2018-04-12	0	2.330	2.320	2.330	2.300	2.370	6,296,000	14,678,500	2.3314	2.330	2.320	2.330	2.300	2.370	6,296,000	2.3314	0.00%
2018-04-11	0	2.330	2.320	2.340	2.290	2.380	8,180,000	19,061,600	2.3303	2.330	2.320	2.340	2.290	2.380	8,180,000	2.3303	1.75%
2018-04-10	0	2.290	2.290	2.300	2.280	2.360	14,584,000	33,614,180	2.3049	2.290	2.290	2.300	2.280	2.360	14,584,000	2.3049	-2.97%
2018-04-09	0	2.360	2.350	2.360	2.320	2.420	14,892,000	35,388,300	2.3763	2.360	2.350	2.360	2.320	2.420	14,892,000	2.3763	-1.26%
2018-04-06	0	2.390	2.380	2.390	2.330	2.390	5,242,000	12,433,680	2.3719	2.390	2.380	2.390	2.330	2.390	5,242,000	2.3719	3.02%
2018-04-04	0	2.320	2.310	2.320	2.310	2.430	11,178,000	26,558,240	2.3759	2.320	2.310	2.320	2.310	2.430	11,178,000	2.3759	-1.28%
2018-04-03	0	2.350	2.350	2.360	2.210	2.350	14,913,600	33,996,012	2.2795	2.350	2.350	2.360	2.210	2.350	14,913,600	2.2795	3.07%
2018-03-29	0	2.280	2.270	2.280	2.230	2.380	27,494,000	62,613,260	2.2773	2.280	2.270	2.280	2.230	2.380	27,494,000	2.2773	-5.00%
2018-03-28	0	2.400	2.390	2.400	2.350	2.460	19,586,000	47,031,630	2.4013	2.400	2.390	2.400	2.350	2.460	19,586,000	2.4013	-2.83%
2018-03-27	0	2.470	2.450	2.470	2.340	2.490	31,624,000	76,873,960	2.4309	2.470	2.450	2.470	2.340	2.490	31,624,000	2.4309	6.47%
2018-03-26	0	2.320	2.320	2.330	2.220	2.340	15,106,000	34,447,660	2.2804	2.320	2.320	2.330	2.220	2.340	15,106,000	2.2804	2.20%
2018-03-23	0	2.270	2.270	2.280	2.180	2.290	24,068,000	53,942,480	2.2413	2.270	2.270	2.280	2.180	2.290	24,068,000	2.2413	-1.73%
2018-03-22	0	2.310	2.310	2.320	2.250	2.370	20,886,000	48,393,420	2.3170	2.310	2.310	2.320	2.250	2.370	20,886,000	2.3170	2.67%
2018-03-21	0	2.250	2.240	2.250	2.210	2.380	29,016,000	66,738,620	2.3001	2.250	2.240	2.250	2.210	2.380	29,016,000	2.3001	-2.60%
2018-03-20	0	2.310	2.310	2.320	2.190	2.320	23,241,000	53,139,920	2.2865	2.310	2.310	2.320	2.190	2.320	23,241,000	2.2865	2.67%
2018-03-19	0	2.250	2.240	2.250	2.020	2.260	40,304,000	85,734,780	2.1272	2.250	2.240	2.250	2.020	2.260	40,304,000	2.1272	6.13%
2018-03-16	0	2.120	2.120	2.130	2.100	2.310	41,342,000	90,951,720	2.2000	2.120	2.120	2.130	2.100	2.310	41,342,000	2.2000	-3.64%
2018-03-15	0	2.200	2.190	2.200	2.140	2.210	18,966,000	41,684,220	2.1978	2.200	2.190	2.200	2.140	2.210	18,966,000	2.1978	1.85%
2018-03-14	0	2.160	2.150	2.160	2.120	2.180	8,970,000	19,310,880	2.1528	2.160	2.150	2.160	2.120	2.180	8,970,000	2.1528	0.00%
2018-03-13	0	2.160	2.150	2.160	2.080	2.160	21,446,000	45,802,400	2.1357	2.160	2.150	2.160	2.080	2.160	21,446,000	2.1357	2.86%
2018-03-12	0	2.100	2.080	2.100	2.060	2.110	7,182,000	15,008,320	2.0897	2.100	2.080	2.100	2.060	2.110	7,182,000	2.0897	1.94%
2018-03-09	0	2.060	2.050	2.060	1.970	2.110	12,728,000	26,227,500	2.0606	2.060	2.050	2.060	1.970	2.110	12,728,000	2.0606	-0.48%
2018-03-08	0	2.070	2.060	2.070	1.990	2.080	15,782,000	32,429,760	2.0549	2.070	2.060	2.070	1.990	2.080	15,782,000	2.0549	4.02%
2018-03-07	0	1.990	1.990	2.000	1.940	2.090	20,634,000	41,669,020	2.0194	1.990	1.990	2.000	1.940	2.090	20,634,000	2.0194	1.02%
2018-03-06	0	1.970	1.960	1.970	1.880	1.990	18,056,000	34,996,990	1.9382	1.970	1.960	1.970	1.880	1.990	18,056,000	1.9382	5.35%
2018-03-05	0	1.870	1.860	1.870	1.830	1.890	5,272,000	9,780,040	1.8551	1.870	1.860	1.870	1.830	1.890	5,272,000	1.8551	0.54%
2018-03-02	0	1.860	1.850	1.860	1.840	1.890	3,272,000	6,092,460	1.8620	1.860	1.850	1.860	1.840	1.890	3,272,000	1.8620	-1.59%
2018-03-01	0	1.890	1.880	1.890	1.840	1.890	4,288,800	8,038,628	1.8743	1.890	1.880	1.890	1.840	1.890	4,288,800	1.8743	1.07%
2018-02-28	0	1.870	1.860	1.870	1.840	1.920	6,274,000	11,694,940	1.8640	1.870	1.860	1.870	1.840	1.920	6,274,000	1.8640	-2.09%
2018-02-27	0	1.910	1.890	1.910	1.890	1.950	4,314,003	8,272,265	1.9175	1.910	1.890	1.910	1.890	1.950	4,314,003	1.9175	-1.04%
2018-02-26	0	1.930	1.910	1.930	1.910	1.960	4,924,000	9,498,860	1.9291	1.930	1.910	1.930	1.910	1.960	4,924,000	1.9291	-1.03%
2018-02-23	0	1.950	1.940	1.950	1.880	1.950	8,682,000	16,574,600	1.9091	1.950	1.940	1.950	1.880	1.950	8,682,000	1.9091	4.28%
2018-02-22	0	1.870	1.870	1.890	1.870	1.920	8,184,000	15,451,800	1.8880	1.870	1.870	1.890	1.870	1.920	8,184,000	1.8880	-2.60%
2018-02-21	0	1.920	1.910	1.920	1.890	1.930	3,696,000	7,080,860	1.9158	1.920	1.910	1.920	1.890	1.930	3,696,000	1.9158	1.05%
2018-02-20	0	1.900	1.890	1.900	1.830	1.920	6,244,000	11,881,280	1.9028	1.900	1.890	1.900	1.830	1.920	6,244,000	1.9028	2.70%
2018-02-15	0	1.850	1.840	1.850	1.840	1.860	1,286,000	2,375,820	1.8474	1.850	1.840	1.850	1.840	1.860	1,286,000	1.8474	1.09%
2018-02-14	0	1.830	1.820	1.830	1.800	1.870	2,348,000	4,281,360	1.8234	1.830	1.820	1.830	1.800	1.870	2,348,000	1.8234	-0.54%
2018-02-13	0	1.840	1.830	1.840	1.830	1.900	4,890,000	9,083,390	1.8575	1.840	1.830	1.840	1.830	1.900	4,890,000	1.8575	-1.60%
2018-02-12	0	1.870	1.840	1.870	1.790	1.870	5,344,000	9,809,260	1.8356	1.870	1.840	1.870	1.790	1.870	5,344,000	1.8356	3.89%
2018-02-09	0	1.800	1.800	1.810	1.710	1.800	14,470,000	25,374,660	1.7536	1.800	1.800	1.810	1.710	1.800	14,470,000	1.7536	-1.10%
2018-02-08	0	1.820	1.810	1.820	1.790	1.840	10,978,933	19,897,978	1.8124	1.820	1.810	1.820	1.790	1.840	10,978,933	1.8124	1.11%
2018-02-07	0	1.800	1.800	1.810	1.800	1.900	11,692,000	21,684,200	1.8546	1.800	1.800	1.810	1.800	1.900	11,692,000	1.8546	-2.17%
2018-02-06	0	1.840	1.820	1.840	1.820	1.950	29,750,000	56,022,040	1.8831	1.840	1.820	1.840	1.820	1.950	29,750,000	1.8831	-7.54%
2018-02-05	0	1.990	1.980	1.990	1.950	2.010	12,262,000	24,270,540	1.9793	1.990	1.980	1.990	1.950	2.010	12,262,000	1.9793	-2.45%
2018-02-02	0	2.040	2.030	2.040	2.040	2.120	11,968,000	24,831,700	2.0748	2.040	2.030	2.040	2.040	2.120	11,968,000	2.0748	0.00%
2018-02-01	0	2.040	2.040	2.050	2.010	2.070	16,892,000	34,437,140	2.0387	2.040	2.040	2.050	2.010	2.070	16,892,000	2.0387	-1.45%
2018-01-31	0	2.070	2.060	2.070	1.950	2.080	28,274,000	57,113,180	2.0200	2.070	2.060	2.070	1.950	2.080	28,274,000	2.0200	2.99%
2018-01-30	0	2.010	2.000	2.010	1.990	2.100	17,388,000	35,195,260	2.0241	2.010	2.000	2.010	1.990	2.100	17,388,000	2.0241	-2.90%
2018-01-29	0	2.070	2.060	2.070	2.050	2.150	15,582,000	32,371,740	2.0775	2.070	2.060	2.070	2.050	2.150	15,582,000	2.0775	-1.43%
2018-01-26	0	2.100	2.090	2.100	2.070	2.210	39,256,000	84,259,980	2.1464	2.100	2.090	2.100	2.070	2.210	39,256,000	2.1464	0.48%
2018-01-25	0	2.090	2.090	2.100	1.970	2.120	37,434,800	77,339,416	2.0660	2.090	2.090	2.100	1.970	2.120	37,434,800	2.0660	5.03%
2018-01-24	0	1.990	1.980	1.990	1.970	1.990	8,920,000	17,683,800	1.9825	1.990	1.980	1.990	1.970	1.990	8,920,000	1.9825	0.00%
2018-01-23	0	1.990	1.980	1.990	1.960	2.000	6,808,000	13,504,580	1.9836	1.990	1.980	1.990	1.960	2.000	6,808,000	1.9836	0.51%
2018-01-22	0	1.980	1.970	1.980	1.930	1.990	8,820,000	17,238,180	1.9544	1.980	1.970	1.980	1.930	1.990	8,820,000	1.9544	1.54%
2018-01-19	0	1.950	1.940	1.950	1.930	2.000	7,612,000	14,943,360	1.9631	1.950	1.940	1.950	1.930	2.000	7,612,000	1.9631	-0.51%
2018-01-18	0	1.960	1.960	1.970	1.940	1.980	15,820,000	31,010,320	1.9602	1.960	1.960	1.970	1.940	1.980	15,820,000	1.9602	0.00%
2018-01-17	0	1.960	1.950	1.960	1.930	2.000	12,940,000	25,434,200	1.9655	1.960	1.950	1.960	1.930	2.000	12,940,000	1.9655	-1.51%
2018-01-16	0	1.990	1.980	1.990	1.980	2.000	8,730,000	17,309,920	1.9828	1.990	1.980	1.990	1.980	2.000	8,730,000	1.9828	0.00%
2018-01-15	0	1.990	1.980	1.990	1.970	2.030	11,882,000	23,620,260	1.9879	1.990	1.980	1.990	1.970	2.030	11,882,000	1.9879	-1.00%
2018-01-12	0	2.010	2.000	2.010	1.990	2.040	7,808,000	15,717,120	2.0130	2.010	2.000	2.010	1.990	2.040	7,808,000	2.0130	0.00%
2018-01-11	0	2.010	2.000	2.010	1.950	2.020	8,618,000	17,133,900	1.9882	2.010	2.000	2.010	1.950	2.020	8,618,000	1.9882	2.03%
2018-01-10	0	1.970	1.970	1.980	1.960	2.020	9,536,000	18,908,860	1.9829	1.970	1.970	1.980	1.960	2.020	9,536,000	1.9829	-1.50%
2018-01-09	0	2.000	2.000	2.010	1.990	2.030	11,640,000	23,320,100	2.0034	2.000	2.000	2.010	1.990	2.030	11,640,000	2.0034	0.50%
2018-01-08	0	1.990	1.990	2.000	1.950	2.110	28,464,000	57,576,720	2.0228	1.990	1.990	2.000	1.950	2.110	28,464,000	2.0228	-2.45%
2018-01-05	0	2.040	2.030	2.040	1.940	2.040	25,834,000	51,801,980	2.0052	2.040	2.030	2.040	1.940	2.040	25,834,000	2.0052	5.15%
2018-01-04	0	1.940	1.920	1.940	1.860	1.940	17,588,000	33,316,620	1.8943	1.940	1.920	1.940	1.860	1.940	17,588,000	1.8943	4.30%
2018-01-03	0	1.860	1.850	1.860	1.830	1.870	10,106,000	18,711,060	1.8515	1.860	1.850	1.860	1.830	1.870	10,106,000	1.8515	1.09%
2018-01-02	0	1.840	1.830	1.840	1.800	1.890	12,672,000	23,283,960	1.8374	1.840	1.830	1.840	1.800	1.890	12,672,000	1.8374	-1.60%
2017-12-29	0	1.870	1.860	1.870	1.830	1.870	7,070,000	13,063,940	1.8478	1.870	1.860	1.870	1.830	1.870	7,070,000	1.8478	2.19%
2017-12-28	0	1.830	1.820	1.830	1.810	1.890	9,676,000	17,766,160	1.8361	1.830	1.820	1.830	1.810	1.890	9,676,000	1.8361	-2.14%
2017-12-27	0	1.870	1.870	1.880	1.850	1.930	15,160,000	28,719,340	1.8944	1.870	1.870	1.880	1.850	1.930	15,160,000	1.8944	-0.53%
2017-12-22	0	1.880	1.870	1.880	1.840	1.880	5,282,194	9,857,642	1.8662	1.880	1.870	1.880	1.840	1.880	5,282,194	1.8662	1.62%
2017-12-21	0	1.850	1.850	1.860	1.840	1.890	8,033,000	14,978,680	1.8646	1.850	1.850	1.860	1.840	1.890	8,033,000	1.8646	0.00%
2017-12-20	0	1.850	1.840	1.850	1.840	1.900	5,992,000	11,208,140	1.8705	1.850	1.840	1.850	1.840	1.900	5,992,000	1.8705	-0.54%
2017-12-19	0	1.860	1.850	1.860	1.830	1.900	14,780,000	27,361,680	1.8513	1.860	1.850	1.860	1.830	1.900	14,780,000	1.8513	1.09%
2017-12-18	0	1.840	1.820	1.840	1.780	1.850	8,088,000	14,734,140	1.8217	1.840	1.820	1.840	1.780	1.850	8,088,000	1.8217	0.55%
2017-12-15	0	1.830	1.820	1.830	1.800	1.850	5,667,000	10,302,600	1.8180	1.830	1.820	1.830	1.800	1.850	5,667,000	1.8180	0.55%
2017-12-14	0	1.820	1.820	1.830	1.780	1.850	10,064,000	18,237,820	1.8122	1.820	1.820	1.830	1.780	1.850	10,064,000	1.8122	3.41%
2017-12-13	0	1.760	1.750	1.760	1.730	1.760	2,658,000	4,642,400	1.7466	1.760	1.750	1.760	1.730	1.760	2,658,000	1.7466	-0.56%
2017-12-12	0	1.770	1.760	1.770	1.750	1.800	3,164,000	5,631,800	1.7800	1.770	1.760	1.770	1.750	1.800	3,164,000	1.7800	-0.56%
2017-12-11	0	1.780	1.770	1.780	1.720	1.790	6,504,000	11,410,840	1.7544	1.780	1.770	1.780	1.720	1.790	6,504,000	1.7544	2.89%
2017-12-08	0	1.730	1.720	1.730	1.710	1.760	3,822,000	6,612,960	1.7302	1.730	1.720	1.730	1.710	1.760	3,822,000	1.7302	1.76%
2017-12-07	0	1.700	1.700	1.710	1.700	1.750	7,210,000	12,307,440	1.7070	1.700	1.700	1.710	1.700	1.750	7,210,000	1.7070	-1.16%
2017-12-06	0	1.720	1.710	1.720	1.710	1.790	5,928,000	10,252,720	1.7295	1.720	1.710	1.720	1.710	1.790	5,928,000	1.7295	-2.82%
2017-12-05	0	1.770	1.760	1.770	1.770	1.820	4,460,000	8,006,400	1.7952	1.770	1.760	1.770	1.770	1.820	4,460,000	1.7952	-2.21%
2017-12-04	0	1.810	1.800	1.820	1.800	1.850	3,560,000	6,477,640	1.8196	1.810	1.800	1.820	1.800	1.850	3,560,000	1.8196	-1.63%
2017-12-01	0	1.840	1.830	1.840	1.750	1.840	9,302,000	16,759,200	1.8017	1.840	1.830	1.840	1.750	1.840	9,302,000	1.8017	2.79%
2017-11-30	0	1.790	1.790	1.800	1.730	1.790	4,463,272	7,842,266	1.7571	1.790	1.790	1.800	1.730	1.790	4,463,272	1.7571	2.87%
2017-11-29	0	1.740	1.730	1.740	1.720	1.760	3,826,000	6,643,080	1.7363	1.740	1.730	1.740	1.720	1.760	3,826,000	1.7363	0.58%
2017-11-28	0	1.730	1.730	1.740	1.710	1.760	6,206,000	10,780,460	1.7371	1.730	1.730	1.740	1.710	1.760	6,206,000	1.7371	-1.70%
2017-11-27	0	1.760	1.750	1.760	1.750	1.790	7,140,000	12,603,260	1.7652	1.760	1.750	1.760	1.750	1.790	7,140,000	1.7652	1.15%
2017-11-24	0	1.740	1.740	1.750	1.740	1.810	7,384,000	13,098,040	1.7738	1.740	1.740	1.750	1.740	1.810	7,384,000	1.7738	-1.69%
2017-11-23	0	1.770	1.760	1.770	1.740	1.800	5,970,000	10,541,700	1.7658	1.770	1.760	1.770	1.740	1.800	5,970,000	1.7658	-0.56%
2017-11-22	0	1.780	1.770	1.780	1.770	1.800	3,992,000	7,099,260	1.7784	1.780	1.770	1.780	1.770	1.800	3,992,000	1.7784	0.00%
2017-11-21	0	1.780	1.770	1.780	1.760	1.810	3,558,000	6,346,680	1.7838	1.780	1.770	1.780	1.760	1.810	3,558,000	1.7838	0.56%
2017-11-20	0	1.770	1.770	1.780	1.760	1.800	12,944,000	22,984,480	1.7757	1.770	1.770	1.780	1.760	1.800	12,944,000	1.7757	-2.21%
2017-11-17	0	1.810	1.800	1.810	1.810	1.860	2,216,000	4,033,600	1.8202	1.810	1.800	1.810	1.810	1.860	2,216,000	1.8202	-1.63%
2017-11-16	0	1.840	1.830	1.840	1.810	1.860	3,014,000	5,506,200	1.8269	1.840	1.830	1.840	1.810	1.860	3,014,000	1.8269	0.55%
2017-11-15	0	1.830	1.830	1.840	1.830	1.890	3,960,000	7,301,220	1.8437	1.830	1.830	1.840	1.830	1.890	3,960,000	1.8437	-3.17%
2017-11-14	0	1.890	1.880	1.890	1.870	1.910	5,388,000	10,214,020	1.8957	1.890	1.880	1.890	1.870	1.910	5,388,000	1.8957	-1.05%
2017-11-13	0	1.910	1.900	1.910	1.850	1.910	3,286,000	6,194,100	1.8850	1.910	1.900	1.910	1.850	1.910	3,286,000	1.8850	2.14%
2017-11-10	0	1.870	1.860	1.870	1.850	1.880	5,208,000	9,691,420	1.8609	1.870	1.860	1.870	1.850	1.880	5,208,000	1.8609	0.00%
2017-11-09	0	1.870	1.860	1.870	1.860	1.900	7,692,000	14,368,400	1.8680	1.870	1.860	1.870	1.860	1.900	7,692,000	1.8680	-1.58%
2017-11-08	0	1.900	1.890	1.900	1.900	1.920	4,430,000	8,425,560	1.9019	1.900	1.890	1.900	1.900	1.920	4,430,000	1.9019	-0.52%
2017-11-07	0	1.910	1.900	1.910	1.900	1.930	2,110,000	4,020,400	1.9054	1.910	1.900	1.910	1.900	1.930	2,110,000	1.9054	0.00%
2017-11-06	0	1.910	1.900	1.910	1.870	1.910	4,794,000	9,085,620	1.8952	1.910	1.900	1.910	1.870	1.910	4,794,000	1.8952	0.53%
2017-11-03	0	1.900	1.890	1.900	1.870	1.900	3,420,160	6,449,274	1.8857	1.900	1.890	1.900	1.870	1.900	3,420,160	1.8857	1.60%
2017-11-02	0	1.870	1.860	1.870	1.860	1.900	4,260,000	7,983,410	1.8740	1.870	1.860	1.870	1.860	1.900	4,260,000	1.8740	-0.53%
2017-11-01	0	1.880	1.880	1.890	1.880	1.940	9,466,000	18,056,600	1.9075	1.880	1.880	1.890	1.880	1.940	9,466,000	1.9075	-2.59%
2017-10-31	0	1.930	1.930	1.940	1.910	1.950	5,099,000	9,838,840	1.9296	1.930	1.930	1.940	1.910	1.950	5,099,000	1.9296	-0.52%
2017-10-30	0	1.940	1.930	1.940	1.900	1.950	12,340,000	23,835,640	1.9316	1.940	1.930	1.940	1.900	1.950	12,340,000	1.9316	0.52%
2017-10-27	0	1.930	1.920	1.930	1.920	1.970	3,380,000	6,550,640	1.9381	1.930	1.920	1.930	1.920	1.970	3,380,000	1.9381	-1.03%
2017-10-26	0	1.950	1.940	1.950	1.930	1.990	11,538,000	22,543,240	1.9538	1.950	1.940	1.950	1.930	1.990	11,538,000	1.9538	0.52%
2017-10-25	0	1.940	1.930	1.940	1.920	1.950	3,952,000	7,648,020	1.9352	1.940	1.930	1.940	1.920	1.950	3,952,000	1.9352	0.00%
2017-10-24	0	1.940	1.930	1.940	1.890	1.970	8,634,000	16,609,320	1.9237	1.940	1.930	1.940	1.890	1.970	8,634,000	1.9237	-1.02%
2017-10-23	0	1.960	1.950	1.960	1.910	1.970	5,758,000	11,199,640	1.9451	1.960	1.950	1.960	1.910	1.970	5,758,000	1.9451	2.08%
2017-10-20	0	1.920	1.920	1.930	1.910	1.940	4,776,000	9,186,360	1.9234	1.920	1.920	1.930	1.910	1.940	4,776,000	1.9234	0.00%
2017-10-19	0	1.920	1.910	1.920	1.910	1.950	9,612,000	18,555,920	1.9305	1.920	1.910	1.920	1.910	1.950	9,612,000	1.9305	-0.52%
2017-10-18	0	1.930	1.930	1.940	1.930	1.980	4,828,000	9,352,840	1.9372	1.930	1.930	1.940	1.930	1.980	4,828,000	1.9372	-2.03%
2017-10-17	0	1.970	1.960	1.970	1.950	1.970	4,426,700	8,687,964	1.9626	1.970	1.960	1.970	1.950	1.970	4,426,700	1.9626	0.00%
2017-10-16	0	1.970	1.960	1.970	1.940	1.980	4,534,000	8,906,354	1.9643	1.970	1.960	1.970	1.940	1.980	4,534,000	1.9643	0.51%
2017-10-13	0	1.960	1.950	1.960	1.940	1.990	6,616,000	12,954,260	1.9580	1.960	1.950	1.960	1.940	1.990	6,616,000	1.9580	0.00%
2017-10-12	0	1.960	1.950	1.960	1.950	2.010	5,926,000	11,718,740	1.9775	1.960	1.950	1.960	1.950	2.010	5,926,000	1.9775	-1.51%
2017-10-11	0	1.990	1.980	1.990	1.980	2.030	16,166,000	32,457,360	2.0078	1.990	1.980	1.990	1.980	2.030	16,166,000	2.0078	0.00%
2017-10-10	0	1.990	1.980	1.990	1.920	2.010	21,599,300	42,712,116	1.9775	1.990	1.980	1.990	1.920	2.010	21,599,300	1.9775	3.65%
2017-10-09	0	1.920	1.920	1.930	1.900	1.950	7,504,000	14,426,080	1.9225	1.920	1.920	1.930	1.900	1.950	7,504,000	1.9225	0.00%
2017-10-06	0	1.920	1.910	1.920	1.910	1.970	6,202,000	11,977,940	1.9313	1.920	1.910	1.920	1.910	1.970	6,202,000	1.9313	2.67%
2017-10-04	0	1.870	1.860	1.870	1.830	1.880	2,736,000	5,080,380	1.8569	1.870	1.860	1.870	1.830	1.880	2,736,000	1.8569	2.19%
2017-10-03	0	1.830	1.820	1.830	1.810	1.860	7,346,000	13,395,740	1.8235	1.830	1.820	1.830	1.810	1.860	7,346,000	1.8235	-0.54%
2017-09-29	0	1.840	1.820	1.840	1.780	1.840	3,132,000	5,662,720	1.8080	1.840	1.820	1.840	1.780	1.840	3,132,000	1.8080	2.22%
2017-09-28	0	1.800	1.790	1.800	1.790	1.820	2,554,000	4,598,520	1.8005	1.800	1.790	1.800	1.790	1.820	2,554,000	1.8005	-1.64%
2017-09-27	0	1.830	1.820	1.830	1.790	1.850	3,750,000	6,847,660	1.8260	1.830	1.820	1.830	1.790	1.850	3,750,000	1.8260	2.23%
2017-09-26	0	1.790	1.790	1.800	1.790	1.810	5,318,000	9,557,640	1.7972	1.790	1.790	1.800	1.790	1.810	5,318,000	1.7972	-1.65%
2017-09-25	0	1.820	1.810	1.820	1.770	1.860	14,844,000	26,729,780	1.8007	1.820	1.810	1.820	1.770	1.860	14,844,000	1.8007	-1.62%
2017-09-22	0	1.850	1.850	1.860	1.820	1.860	8,194,000	15,044,280	1.8360	1.850	1.850	1.860	1.820	1.860	8,194,000	1.8360	-0.54%
2017-09-21	0	1.860	1.860	1.870	1.850	1.910	10,642,000	19,968,380	1.8764	1.860	1.860	1.870	1.850	1.910	10,642,000	1.8764	-1.59%
2017-09-20	0	1.890	1.880	1.890	1.850	1.930	11,980,000	22,736,100	1.8978	1.890	1.880	1.890	1.850	1.930	11,980,000	1.8978	0.00%
2017-09-19	0	1.890	1.880	1.890	1.840	1.940	14,324,000	26,937,620	1.8806	1.890	1.880	1.890	1.840	1.940	14,324,000	1.8806	-2.07%
2017-09-18	0	1.930	1.920	1.930	1.930	2.040	18,756,000	36,770,080	1.9604	1.930	1.920	1.930	1.930	2.040	18,756,000	1.9604	-4.46%
2017-09-15	0	2.020	2.020	2.030	2.000	2.070	9,784,000	19,882,420	2.0321	2.020	2.020	2.030	2.000	2.070	9,784,000	2.0321	-0.49%
2017-09-14	0	2.030	2.020	2.030	2.000	2.080	10,962,000	22,152,540	2.0208	2.030	2.020	2.030	2.000	2.080	10,962,000	2.0208	-1.46%
2017-09-13	0	2.060	2.050	2.060	1.990	2.100	19,368,000	39,554,260	2.0422	2.060	2.050	2.060	1.990	2.100	19,368,000	2.0422	1.48%
2017-09-12	0	2.030	2.020	2.030	1.900	2.030	20,932,000	40,954,320	1.9565	2.030	2.020	2.030	1.900	2.030	20,932,000	1.9565	3.57%
2017-09-11	0	1.960	1.950	1.960	1.930	2.070	24,916,000	49,134,700	1.9720	1.960	1.950	1.960	1.930	2.070	24,916,000	1.9720	-2.97%
2017-09-08	0	2.020	2.010	2.020	2.000	2.100	34,156,000	69,817,000	2.0441	2.020	2.010	2.020	2.000	2.100	34,156,000	2.0441	-2.42%
2017-09-07	0	2.070	2.070	2.080	1.930	2.120	72,602,000	146,961,360	2.0242	2.070	2.070	2.080	1.930	2.120	72,602,000	2.0242	7.81%
2017-09-06	0	1.920	1.910	1.920	1.760	1.930	32,524,206	61,553,557	1.8925	1.920	1.910	1.920	1.760	1.930	32,524,206	1.8925	7.87%
2017-09-05	0	1.780	1.770	1.780	1.700	1.800	16,014,000	27,951,320	1.7454	1.780	1.770	1.780	1.700	1.800	16,014,000	1.7454	4.09%
2017-09-04	0	1.710	1.700	1.710	1.700	1.730	13,874,000	23,756,270	1.7123	1.710	1.700	1.710	1.700	1.730	13,874,000	1.7123	0.59%
2017-09-01	0	1.700	1.690	1.700	1.700	1.730	7,008,000	11,963,440	1.7071	1.700	1.690	1.700	1.700	1.730	7,008,000	1.7071	-1.73%
2017-08-31	0	1.730	1.710	1.730	1.680	1.730	7,454,000	12,678,400	1.7009	1.730	1.710	1.730	1.680	1.730	7,454,000	1.7009	2.98%
2017-08-30	0	1.680	1.680	1.690	1.670	1.720	5,492,400	9,347,144	1.7018	1.680	1.680	1.690	1.670	1.720	5,492,400	1.7018	-1.18%
2017-08-29	0	1.700	1.690	1.700	1.650	1.710	8,792,000	14,840,640	1.6880	1.700	1.690	1.700	1.650	1.710	8,792,000	1.6880	0.00%
2017-08-28	0	1.700	1.700	1.710	1.680	1.740	4,996,000	8,546,380	1.7106	1.700	1.700	1.710	1.680	1.740	4,996,000	1.7106	-1.16%
2017-08-25	0	1.720	1.710	1.720	1.700	1.730	6,566,000	11,260,280	1.7149	1.720	1.710	1.720	1.700	1.730	6,566,000	1.7149	0.00%
2017-08-24	0	1.720	1.710	1.720	1.710	1.750	4,242,000	7,331,440	1.7283	1.720	1.710	1.720	1.710	1.750	4,242,000	1.7283	-1.15%
2017-08-22	0	1.740	1.730	1.740	1.720	1.750	3,186,000	5,506,120	1.7282	1.740	1.730	1.740	1.720	1.750	3,186,000	1.7282	1.16%
2017-08-21	0	1.720	1.710	1.720	1.710	1.760	9,492,000	16,461,292	1.7342	1.720	1.710	1.720	1.710	1.760	9,492,000	1.7342	0.00%
2017-08-18	0	1.720	1.710	1.720	1.710	1.730	7,625,589	13,121,444	1.7207	1.720	1.710	1.720	1.710	1.730	7,625,589	1.7207	-1.15%
2017-08-17	0	1.740	1.730	1.740	1.740	1.770	3,416,000	5,988,140	1.7530	1.740	1.730	1.740	1.740	1.770	3,416,000	1.7530	-0.57%
2017-08-16	0	1.750	1.740	1.750	1.730	1.770	3,654,000	6,396,500	1.7505	1.750	1.740	1.750	1.730	1.770	3,654,000	1.7505	0.57%
2017-08-15	0	1.740	1.730	1.740	1.730	1.770	1,614,000	2,826,640	1.7513	1.740	1.730	1.740	1.730	1.770	1,614,000	1.7513	-1.69%
2017-08-14	0	1.770	1.760	1.770	1.710	1.780	6,142,000	10,816,720	1.7611	1.770	1.760	1.770	1.710	1.780	6,142,000	1.7611	3.51%
2017-08-11	0	1.710	1.710	1.720	1.670	1.740	2,452,000	4,177,480	1.7037	1.710	1.710	1.720	1.670	1.740	2,452,000	1.7037	1.18%
2017-08-10	0	1.690	1.690	1.700	1.670	1.730	6,580,000	11,239,860	1.7082	1.690	1.690	1.700	1.670	1.730	6,580,000	1.7082	0.60%
2017-08-09	0	1.680	1.670	1.680	1.670	1.730	2,726,000	4,624,720	1.6965	1.680	1.670	1.680	1.670	1.730	2,726,000	1.6965	-1.75%
2017-08-08	0	1.710	1.710	1.720	1.670	1.720	3,880,000	6,591,580	1.6989	1.710	1.710	1.720	1.670	1.720	3,880,000	1.6989	0.59%
2017-08-07	0	1.700	1.700	1.710	1.670	1.720	3,290,000	5,584,440	1.6974	1.700	1.700	1.710	1.670	1.720	3,290,000	1.6974	0.00%
2017-08-04	0	1.700	1.690	1.700	1.660	1.730	4,924,000	8,254,020	1.6763	1.700	1.690	1.700	1.660	1.730	4,924,000	1.6763	0.00%
2017-08-03	0	1.700	1.690	1.700	1.690	1.710	2,464,000	4,189,080	1.7001	1.700	1.690	1.700	1.690	1.710	2,464,000	1.7001	-1.16%
2017-08-02	0	1.720	1.700	1.720	1.700	1.750	5,604,000	9,619,540	1.7165	1.720	1.700	1.720	1.700	1.750	5,604,000	1.7165	0.00%
2017-08-01	0	1.720	1.710	1.720	1.710	1.750	3,292,000	5,659,100	1.7190	1.720	1.710	1.720	1.710	1.750	3,292,000	1.7190	0.00%
2017-07-31	0	1.720	1.720	1.740	1.700	1.750	3,078,000	5,294,600	1.7201	1.720	1.720	1.740	1.700	1.750	3,078,000	1.7201	-1.15%
2017-07-28	0	1.740	1.720	1.740	1.700	1.740	2,542,000	4,389,620	1.7268	1.740	1.720	1.740	1.700	1.740	2,542,000	1.7268	0.00%
2017-07-27	0	1.740	1.730	1.740	1.730	1.760	2,708,000	4,715,740	1.7414	1.740	1.730	1.740	1.730	1.760	2,708,000	1.7414	-1.14%
2017-07-26	0	1.760	1.750	1.760	1.740	1.760	2,306,000	4,046,280	1.7547	1.760	1.750	1.760	1.740	1.760	2,306,000	1.7547	-0.56%
2017-07-25	0	1.770	1.760	1.770	1.730	1.780	2,508,000	4,399,440	1.7542	1.770	1.760	1.770	1.730	1.780	2,508,000	1.7542	1.14%
2017-07-24	0	1.750	1.740	1.750	1.730	1.770	1,802,000	3,136,380	1.7405	1.750	1.740	1.750	1.730	1.770	1,802,000	1.7405	-0.57%
2017-07-21	0	1.760	1.760	1.770	1.730	1.770	4,698,000	8,202,780	1.7460	1.760	1.760	1.770	1.730	1.770	4,698,000	1.7460	0.57%
2017-07-20	0	1.750	1.740	1.750	1.710	1.760	3,630,000	6,313,240	1.7392	1.750	1.740	1.750	1.710	1.760	3,630,000	1.7392	0.57%
2017-07-19	0	1.740	1.730	1.740	1.700	1.760	5,142,000	8,893,320	1.7295	1.740	1.730	1.740	1.700	1.760	5,142,000	1.7295	0.00%
2017-07-18	0	1.740	1.730	1.740	1.710	1.760	6,234,000	10,824,260	1.7363	1.740	1.730	1.740	1.710	1.760	6,234,000	1.7363	1.75%
2017-07-17	0	1.710	1.700	1.710	1.690	1.750	4,020,000	6,888,560	1.7136	1.710	1.700	1.710	1.690	1.750	4,020,000	1.7136	-2.29%
2017-07-14	0	1.750	1.740	1.750	1.660	1.760	5,324,000	9,063,240	1.7023	1.750	1.740	1.750	1.660	1.760	5,324,000	1.7023	2.34%
2017-07-13	0	1.710	1.690	1.700	1.690	1.760	12,308,000	21,130,780	1.7168	1.710	1.690	1.700	1.690	1.760	12,308,000	1.7168	-2.84%
2017-07-12	0	1.760	1.760	1.770	1.760	1.790	5,602,000	9,896,420	1.7666	1.760	1.760	1.770	1.760	1.790	5,602,000	1.7666	-1.68%
2017-07-11	0	1.790	1.780	1.790	1.770	1.800	7,710,000	13,818,520	1.7923	1.790	1.780	1.790	1.770	1.800	7,710,000	1.7923	-0.56%
2017-07-10	0	1.800	1.790	1.800	1.790	1.810	3,612,000	6,479,860	1.7940	1.800	1.790	1.800	1.790	1.810	3,612,000	1.7940	0.00%
2017-07-07	0	1.800	1.790	1.800	1.750	1.810	8,920,000	15,986,340	1.7922	1.800	1.790	1.800	1.750	1.810	8,920,000	1.7922	0.00%
2017-07-06	0	1.800	1.780	1.810	1.790	1.820	5,472,000	9,863,220	1.8025	1.800	1.780	1.810	1.790	1.820	5,472,000	1.8025	0.00%
2017-07-05	0	1.800	1.780	1.820	1.790	1.820	4,178,000	7,539,880	1.8047	1.800	1.780	1.820	1.790	1.820	4,178,000	1.8047	-1.10%
2017-07-04	0	1.820	1.800	1.830	1.800	1.860	4,946,000	9,014,180	1.8225	1.820	1.800	1.830	1.800	1.860	4,946,000	1.8225	-2.15%
2017-07-03	0	1.860	1.850	1.860	1.830	1.870	1,048,000	1,935,940	1.8473	1.860	1.850	1.860	1.830	1.870	1,048,000	1.8473	0.54%
2017-06-30	0	1.850	1.850	1.870	1.830	1.880	2,172,000	4,031,260	1.8560	1.850	1.850	1.870	1.830	1.880	2,172,000	1.8560	-1.07%
2017-06-29	0	1.870	1.860	1.870	1.840	1.890	2,496,000	4,626,200	1.8534	1.870	1.860	1.870	1.840	1.890	2,496,000	1.8534	1.63%
2017-06-28	0	1.840	1.830	1.840	1.810	1.860	4,100,000	7,531,870	1.8370	1.840	1.830	1.840	1.810	1.860	4,100,000	1.8370	-0.54%
2017-06-27	0	1.850	1.820	1.850	1.810	1.870	5,618,000	10,306,980	1.8346	1.850	1.820	1.850	1.810	1.870	5,618,000	1.8346	0.00%
2017-06-26	0	1.850	1.840	1.850	1.800	1.860	12,526,000	22,946,700	1.8319	1.850	1.840	1.850	1.800	1.860	12,526,000	1.8319	-1.07%
2017-06-23	0	1.870	1.860	1.870	1.860	1.940	3,584,000	6,767,380	1.8882	1.870	1.860	1.870	1.860	1.940	3,584,000	1.8882	-4.10%
2017-06-22	0	1.950	1.940	1.950	1.920	1.950	3,556,000	6,905,010	1.9418	1.950	1.940	1.950	1.920	1.950	3,556,000	1.9418	0.00%
2017-06-21	0	1.950	1.940	1.950	1.940	1.960	2,278,000	4,432,380	1.9457	1.950	1.940	1.950	1.940	1.960	2,278,000	1.9457	0.52%
2017-06-20	0	1.940	1.940	1.950	1.940	1.960	3,416,200	6,634,420	1.9420	1.940	1.940	1.950	1.940	1.960	3,416,200	1.9420	0.00%
2017-06-19	0	1.940	1.930	1.950	1.930	1.980	6,050,000	11,795,700	1.9497	1.940	1.930	1.950	1.930	1.980	6,050,000	1.9497	-1.02%
2017-06-16	0	1.960	1.950	1.960	1.940	1.990	3,156,000	6,173,626	1.9562	1.960	1.950	1.960	1.940	1.990	3,156,000	1.9562	-1.51%
2017-06-15	0	1.990	1.980	1.990	1.950	1.990	4,612,000	9,071,880	1.9670	1.990	1.980	1.990	1.950	1.990	4,612,000	1.9670	0.51%
2017-06-14	0	1.980	1.960	1.980	1.920	1.980	4,976,000	9,732,114	1.9558	1.980	1.960	1.980	1.920	1.980	4,976,000	1.9558	1.54%
2017-06-13	0	1.950	1.940	1.950	1.920	1.950	3,364,000	6,507,540	1.9345	1.950	1.940	1.950	1.920	1.950	3,364,000	1.9345	1.04%
2017-06-12	0	1.930	1.930	1.940	1.910	1.990	2,646,000	5,167,140	1.9528	1.930	1.930	1.940	1.910	1.990	2,646,000	1.9528	-1.53%
2017-06-09	0	1.960	1.950	1.960	1.930	2.030	10,506,000	20,825,480	1.9822	1.960	1.950	1.960	1.930	2.030	10,506,000	1.9822	1.55%
2017-06-08	0	1.930	1.920	1.930	1.890	1.980	4,772,000	9,218,680	1.9318	1.930	1.920	1.930	1.890	1.980	4,772,000	1.9318	1.05%
2017-06-07	0	1.910	1.900	1.910	1.880	1.920	3,554,000	6,763,940	1.9032	1.910	1.900	1.910	1.880	1.920	3,554,000	1.9032	0.53%
2017-06-06	0	1.900	1.890	1.900	1.860	1.930	2,300,000	4,357,600	1.8946	1.900	1.890	1.900	1.860	1.930	2,300,000	1.8946	-0.52%
2017-06-05	0	1.910	1.900	1.910	1.880	1.950	5,706,000	10,916,740	1.9132	1.910	1.900	1.910	1.880	1.950	5,706,000	1.9132	1.06%
2017-06-02	0	1.890	1.880	1.890	1.880	1.910	2,990,000	5,662,850	1.8939	1.890	1.880	1.890	1.880	1.910	2,990,000	1.8939	-0.53%
2017-06-01	0	1.900	1.860	1.890	1.850	1.900	1,696,000	3,172,380	1.8705	1.900	1.860	1.890	1.850	1.900	1,696,000	1.8705	1.06%
2017-05-31	0	1.880	1.880	1.890	1.840	1.890	4,608,000	8,623,000	1.8713	1.880	1.880	1.890	1.840	1.890	4,608,000	1.8713	1.08%
2017-05-29	0	1.860	1.840	1.860	1.800	1.880	1,514,000	2,772,370	1.8312	1.860	1.840	1.860	1.800	1.880	1,514,000	1.8312	1.09%
2017-05-26	0	1.840	1.830	1.860	1.800	1.910	5,162,000	9,533,940	1.8469	1.840	1.830	1.860	1.800	1.910	5,162,000	1.8469	-3.16%
2017-05-25	0	1.900	1.890	1.900	1.890	1.930	855,000	1,620,110	1.8949	1.900	1.890	1.900	1.890	1.930	855,000	1.8949	-0.52%
2017-05-24	0	1.910	1.890	1.910	1.880	1.920	2,632,000	5,005,400	1.9017	1.910	1.890	1.910	1.880	1.920	2,632,000	1.9017	0.00%
2017-05-23	0	1.910	1.900	1.910	1.900	1.930	2,950,000	5,639,080	1.9116	1.910	1.900	1.910	1.900	1.930	2,950,000	1.9116	-1.04%
2017-05-22	0	1.930	1.920	1.930	1.870	1.930	3,998,000	7,627,720	1.9079	1.930	1.920	1.930	1.870	1.930	3,998,000	1.9079	2.12%
2017-05-19	0	1.890	1.890	1.900	1.870	1.900	2,882,000	5,434,220	1.8856	1.890	1.890	1.900	1.870	1.900	2,882,000	1.8856	0.00%
2017-05-18	0	1.890	1.880	1.890	1.850	1.890	1,856,000	3,479,960	1.8750	1.890	1.880	1.890	1.850	1.890	1,856,000	1.8750	1.07%
2017-05-17	0	1.870	1.870	1.880	1.840	1.900	7,922,000	14,796,200	1.8677	1.870	1.870	1.880	1.840	1.900	7,922,000	1.8677	1.08%
2017-05-16	0	1.850	1.840	1.850	1.840	1.900	2,696,000	5,022,050	1.8628	1.850	1.840	1.850	1.840	1.900	2,696,000	1.8628	-1.60%
2017-05-15	0	1.880	1.870	1.880	1.850	1.900	3,394,000	6,338,060	1.8674	1.880	1.870	1.880	1.850	1.900	3,394,000	1.8674	0.00%
2017-05-12	0	1.880	1.880	1.890	1.880	1.900	832,000	1,565,360	1.8814	1.880	1.880	1.890	1.880	1.900	832,000	1.8814	0.00%
2017-05-11	0	1.880	1.870	1.880	1.860	1.910	2,708,000	5,072,540	1.8732	1.880	1.870	1.880	1.860	1.910	2,708,000	1.8732	-0.53%
2017-05-10	0	1.890	1.860	1.890	1.860	1.930	4,122,000	7,755,900	1.8816	1.890	1.860	1.890	1.860	1.930	4,122,000	1.8816	0.53%
2017-05-09	0	1.880	1.870	1.880	1.840	1.940	7,476,000	13,967,660	1.8683	1.880	1.870	1.880	1.840	1.940	7,476,000	1.8683	-1.57%
2017-05-08	0	1.910	1.900	1.910	1.900	1.950	2,054,000	3,927,760	1.9122	1.910	1.900	1.910	1.900	1.950	2,054,000	1.9122	-0.52%
2017-05-05	0	1.920	1.910	1.920	1.910	1.940	3,980,000	7,653,880	1.9231	1.920	1.910	1.920	1.910	1.940	3,980,000	1.9231	-2.04%
2017-05-04	0	1.960	1.950	1.960	1.950	2.000	3,030,000	5,947,240	1.9628	1.960	1.950	1.960	1.950	2.000	3,030,000	1.9628	-2.00%
2017-05-02	0	2.000	1.980	2.000	1.970	2.030	4,536,000	9,039,020	1.9927	2.000	1.980	2.000	1.970	2.030	4,536,000	1.9927	0.00%
2017-04-28	0	2.000	1.990	2.010	1.980	2.040	4,683,600	9,451,358	2.0180	2.000	1.990	2.010	1.980	2.040	4,683,600	2.0180	0.50%
2017-04-27	0	1.990	1.980	2.000	1.980	2.020	2,302,000	4,606,780	2.0012	1.990	1.980	2.000	1.980	2.020	2,302,000	2.0012	-1.00%
2017-04-26	0	2.010	2.000	2.010	1.970	2.010	2,568,000	5,101,160	1.9864	2.010	2.000	2.010	1.970	2.010	2,568,000	1.9864	2.03%
2017-04-25	0	1.970	1.960	1.970	1.950	1.990	2,280,000	4,476,030	1.9632	1.970	1.960	1.970	1.950	1.990	2,280,000	1.9632	-0.51%
2017-04-24	0	1.980	1.970	1.980	1.950	2.010	3,006,000	5,922,050	1.9701	1.980	1.970	1.980	1.950	2.010	3,006,000	1.9701	-1.00%
2017-04-21	0	2.000	1.980	2.000	1.980	2.030	4,484,000	8,977,380	2.0021	2.000	1.980	2.000	1.980	2.030	4,484,000	2.0021	-0.50%
2017-04-20	0	2.010	2.000	2.010	2.000	2.030	2,758,000	5,534,760	2.0068	2.010	2.000	2.010	2.000	2.030	2,758,000	2.0068	0.00%
2017-04-19	0	2.010	2.000	2.010	1.990	2.020	3,032,000	6,067,980	2.0013	2.010	2.000	2.010	1.990	2.020	3,032,000	2.0013	0.00%
2017-04-18	0	2.010	2.000	2.010	2.000	2.060	3,682,000	7,422,910	2.0160	2.010	2.000	2.010	2.000	2.060	3,682,000	2.0160	-0.99%
2017-04-13	0	2.030	2.020	2.030	1.970	2.050	5,848,000	11,729,620	2.0057	2.030	2.020	2.030	1.970	2.050	5,848,000	2.0057	0.50%
2017-04-12	0	2.020	2.010	2.020	1.970	2.020	4,484,000	8,963,140	1.9989	2.020	2.010	2.020	1.970	2.020	4,484,000	1.9989	1.51%
2017-04-11	0	1.990	2.000	2.010	1.950	2.000	8,294,000	16,466,470	1.9853	1.990	2.000	2.010	1.950	2.000	8,294,000	1.9853	1.02%
2017-04-10	0	1.970	1.960	1.970	1.960	2.000	3,076,000	6,058,830	1.9697	1.970	1.960	1.970	1.960	2.000	3,076,000	1.9697	-1.01%
2017-04-07	0	1.990	1.980	1.990	1.960	2.030	2,732,000	5,413,080	1.9814	1.990	1.980	1.990	1.960	2.030	2,732,000	1.9814	-1.49%
2017-04-06	0	2.020	2.010	2.020	1.960	2.050	6,694,000	13,386,800	1.9998	2.020	2.010	2.020	1.960	2.050	6,694,000	1.9998	-1.94%
2017-04-05	0	2.060	2.040	2.060	1.910	2.060	9,230,000	18,487,260	2.0030	2.060	2.040	2.060	1.910	2.060	9,230,000	2.0030	4.04%
2017-04-03	0	1.980	1.970	1.980	1.960	2.000	2,548,000	5,044,760	1.9799	1.980	1.970	1.980	1.960	2.000	2,548,000	1.9799	1.02%
2017-03-31	0	1.960	1.940	1.960	1.890	1.980	5,398,000	10,363,280	1.9198	1.960	1.940	1.960	1.890	1.980	5,398,000	1.9198	1.03%
2017-03-30	0	1.940	1.940	1.960	1.920	2.010	4,352,000	8,496,460	1.9523	1.940	1.940	1.960	1.920	2.010	4,352,000	1.9523	-3.00%
2017-03-29	0	2.000	1.980	2.000	1.980	2.040	3,590,000	7,201,690	2.0060	2.000	1.980	2.000	1.980	2.040	3,590,000	2.0060	0.00%
2017-03-28	0	2.000	2.000	2.010	1.910	2.020	10,249,000	20,202,370	1.9712	2.000	2.000	2.010	1.910	2.020	10,249,000	1.9712	4.71%
2017-03-27	0	1.910	1.900	1.910	1.860	2.110	29,256,000	57,984,840	1.9820	1.910	1.900	1.910	1.860	2.110	29,256,000	1.9820	-9.05%
2017-03-24	0	2.100	2.090	2.110	1.980	2.340	43,661,000	92,741,720	2.1241	2.100	2.090	2.110	1.980	2.340	43,661,000	2.1241	-8.30%
2017-03-23	0	2.290	2.280	2.290	2.120	2.300	16,874,000	37,383,060	2.2154	2.290	2.280	2.290	2.120	2.300	16,874,000	2.2154	7.01%
2017-03-22	0	2.140	2.130	2.140	2.100	2.150	5,015,000	10,667,770	2.1272	2.140	2.130	2.140	2.100	2.150	5,015,000	2.1272	0.00%
2017-03-21	0	2.140	2.130	2.140	2.080	2.170	9,656,800	20,611,096	2.1344	2.140	2.130	2.140	2.080	2.170	9,656,800	2.1344	3.38%
2017-03-20	0	2.070	2.060	2.070	2.020	2.100	7,009,000	14,414,690	2.0566	2.070	2.060	2.070	2.020	2.100	7,009,000	2.0566	-0.48%
2017-03-17	0	2.080	2.080	2.100	2.040	2.140	26,564,959	55,819,482	2.1012	2.080	2.080	2.100	2.040	2.140	26,564,959	2.1012	0.48%
2017-03-16	0	2.070	2.060	2.070	2.020	2.070	9,602,000	19,622,094	2.0435	2.070	2.060	2.070	2.020	2.070	9,602,000	2.0435	1.47%
2017-03-15	0	2.040	2.030	2.040	1.970	2.040	8,190,000	16,458,040	2.0095	2.040	2.030	2.040	1.970	2.040	8,190,000	2.0095	3.03%
2017-03-14	0	1.980	1.960	1.980	1.950	1.980	4,934,000	9,712,060	1.9684	1.980	1.960	1.980	1.950	1.980	4,934,000	1.9684	1.54%
2017-03-13	0	1.950	1.940	1.950	1.930	1.970	5,562,000	10,791,940	1.9403	1.950	1.940	1.950	1.930	1.970	5,562,000	1.9403	-0.51%
2017-03-10	0	1.960	1.950	1.960	1.930	1.970	2,476,000	4,839,780	1.9547	1.960	1.950	1.960	1.930	1.970	2,476,000	1.9547	0.00%
2017-03-09	0	1.960	1.950	1.960	1.870	1.970	6,644,000	12,806,140	1.9275	1.960	1.950	1.960	1.870	1.970	6,644,000	1.9275	0.51%
2017-03-08	0	1.950	1.950	1.960	1.940	1.980	4,170,000	8,168,400	1.9588	1.950	1.950	1.960	1.940	1.980	4,170,000	1.9588	-1.02%
2017-03-07	0	1.970	1.970	1.980	1.910	1.980	6,482,000	12,653,420	1.9521	1.970	1.970	1.980	1.910	1.980	6,482,000	1.9521	2.07%
2017-03-06	0	1.930	1.920	1.930	1.900	1.940	4,728,000	9,085,920	1.9217	1.930	1.920	1.930	1.900	1.940	4,728,000	1.9217	0.52%
2017-03-03	0	1.920	1.920	1.930	1.900	1.960	4,598,000	8,792,860	1.9123	1.920	1.920	1.930	1.900	1.960	4,598,000	1.9123	-1.03%
2017-03-02	0	1.940	1.930	1.940	1.930	1.990	4,386,000	8,547,760	1.9489	1.940	1.930	1.940	1.930	1.990	4,386,000	1.9489	-2.02%
2017-03-01	0	1.980	1.970	1.980	1.960	1.990	2,572,000	5,080,660	1.9754	1.980	1.970	1.980	1.960	1.990	2,572,000	1.9754	0.00%
2017-02-28	0	1.980	1.970	1.980	1.950	2.000	2,774,000	5,494,000	1.9805	1.980	1.970	1.980	1.950	2.000	2,774,000	1.9805	0.00%
2017-02-27	0	1.980	1.960	1.980	1.940	2.040	7,286,000	14,466,320	1.9855	1.980	1.960	1.980	1.940	2.040	7,286,000	1.9855	-1.98%
2017-02-24	0	2.020	2.010	2.020	2.000	2.060	6,820,400	13,725,808	2.0125	2.020	2.010	2.020	2.000	2.060	6,820,400	2.0125	-0.49%
2017-02-23	0	2.030	2.020	2.030	1.990	2.090	25,652,800	52,731,520	2.0556	2.030	2.020	2.030	1.990	2.090	25,652,800	2.0556	1.50%
2017-02-22	0	2.000	1.990	2.000	1.920	2.000	14,026,000	27,706,500	1.9754	2.000	1.990	2.000	1.920	2.000	14,026,000	1.9754	3.63%
2017-02-21	0	1.930	1.920	1.930	1.910	1.950	9,302,000	17,903,960	1.9247	1.930	1.920	1.930	1.910	1.950	9,302,000	1.9247	0.00%
2017-02-20	0	1.930	1.920	1.930	1.890	1.950	8,710,000	16,703,580	1.9177	1.930	1.920	1.930	1.890	1.950	8,710,000	1.9177	2.12%
2017-02-17	0	1.890	1.880	1.890	1.880	1.910	3,500,000	6,607,980	1.8880	1.890	1.880	1.890	1.880	1.910	3,500,000	1.8880	-0.53%
2017-02-16	0	1.900	1.890	1.900	1.800	1.930	5,936,000	11,212,760	1.8889	1.900	1.890	1.900	1.800	1.930	5,936,000	1.8889	3.26%
2017-02-15	0	1.840	1.830	1.840	1.830	1.920	10,336,000	19,331,000	1.8703	1.840	1.830	1.840	1.830	1.920	10,336,000	1.8703	-3.16%
2017-02-14	0	1.900	1.890	1.900	1.880	1.970	7,772,000	14,888,380	1.9156	1.900	1.890	1.900	1.880	1.970	7,772,000	1.9156	-2.06%
2017-02-13	0	1.940	1.930	1.940	1.830	1.970	12,100,000	23,000,800	1.9009	1.940	1.930	1.940	1.830	1.970	12,100,000	1.9009	4.30%
2017-02-10	0	1.860	1.840	1.860	1.800	1.870	7,954,000	14,586,650	1.8339	1.860	1.840	1.860	1.800	1.870	7,954,000	1.8339	3.33%
2017-02-09	0	1.800	1.780	1.790	1.750	1.800	4,594,000	8,172,800	1.7790	1.800	1.780	1.790	1.750	1.800	4,594,000	1.7790	2.27%
2017-02-08	0	1.760	1.750	1.770	1.740	1.790	4,920,000	8,639,060	1.7559	1.760	1.750	1.770	1.740	1.790	4,920,000	1.7559	-1.12%
2017-02-07	0	1.780	1.770	1.780	1.750	1.790	3,628,000	6,413,400	1.7678	1.780	1.770	1.780	1.750	1.790	3,628,000	1.7678	-0.56%
2017-02-06	0	1.790	1.780	1.790	1.770	1.810	2,636,500	4,707,060	1.7853	1.790	1.780	1.790	1.770	1.810	2,636,500	1.7853	-0.56%
2017-02-03	0	1.800	1.790	1.810	1.780	1.810	2,880,000	5,157,952	1.7910	1.800	1.790	1.810	1.780	1.810	2,880,000	1.7910	0.00%
2017-02-02	0	1.800	1.790	1.800	1.790	1.810	1,620,000	2,911,050	1.7969	1.800	1.790	1.800	1.790	1.810	1,620,000	1.7969	0.00%
2017-02-01	0	1.800	1.790	1.800	1.780	1.810	3,306,000	5,942,720	1.7976	1.800	1.790	1.800	1.780	1.810	3,306,000	1.7976	1.12%
2017-01-27	0	1.780	1.770	1.790	1.760	1.800	1,410,000	2,488,020	1.7646	1.780	1.770	1.790	1.760	1.800	1,410,000	1.7646	0.00%
2017-01-26	0	1.780	1.780	1.790	1.750	1.810	4,842,000	8,632,960	1.7829	1.780	1.780	1.790	1.750	1.810	4,842,000	1.7829	0.00%
2017-01-25	0	1.780	1.770	1.780	1.770	1.830	1,602,000	2,877,700	1.7963	1.780	1.770	1.780	1.770	1.830	1,602,000	1.7963	-0.56%
2017-01-24	0	1.790	1.780	1.790	1.760	1.810	4,270,000	7,613,940	1.7831	1.790	1.780	1.790	1.760	1.810	4,270,000	1.7831	1.13%
2017-01-23	0	1.770	1.760	1.770	1.750	1.780	2,352,000	4,148,940	1.7640	1.770	1.760	1.770	1.750	1.780	2,352,000	1.7640	-0.56%
2017-01-20	0	1.780	1.770	1.780	1.750	1.790	4,370,560	7,750,480	1.7733	1.780	1.770	1.780	1.750	1.790	4,370,560	1.7733	-1.11%
2017-01-19	0	1.800	1.790	1.800	1.770	1.820	1,980,000	3,532,880	1.7843	1.800	1.790	1.800	1.770	1.820	1,980,000	1.7843	0.00%
2017-01-18	0	1.800	1.790	1.800	1.780	1.820	5,490,000	9,848,400	1.7939	1.800	1.790	1.800	1.780	1.820	5,490,000	1.7939	0.56%
2017-01-17	0	1.790	1.780	1.790	1.770	1.800	1,942,000	3,461,120	1.7822	1.790	1.780	1.790	1.770	1.800	1,942,000	1.7822	0.00%
2017-01-16	0	1.790	1.790	1.800	1.780	1.860	5,400,000	9,770,960	1.8094	1.790	1.790	1.800	1.780	1.860	5,400,000	1.8094	-0.56%
2017-01-13	0	1.800	1.780	1.800	1.770	1.820	5,971,840	10,699,833	1.7917	1.800	1.780	1.800	1.770	1.820	5,971,840	1.7917	0.56%
2017-01-12	0	1.790	1.780	1.790	1.770	1.800	2,381,488	4,255,068	1.7867	1.790	1.780	1.790	1.770	1.800	2,381,488	1.7867	1.13%
2017-01-11	0	1.770	1.770	1.780	1.770	1.820	3,686,000	6,597,860	1.7900	1.770	1.770	1.780	1.770	1.820	3,686,000	1.7900	-2.75%
2017-01-10	0	1.820	1.790	1.820	1.790	1.840	7,814,000	14,109,980	1.8057	1.820	1.790	1.820	1.790	1.840	7,814,000	1.8057	-0.55%
2017-01-09	0	1.830	1.830	1.850	1.800	1.860	1,954,000	3,591,710	1.8381	1.830	1.830	1.850	1.800	1.860	1,954,000	1.8381	-0.54%
2017-01-06	0	1.840	1.830	1.860	1.820	1.870	4,087,244	7,526,555	1.8415	1.840	1.830	1.860	1.820	1.870	4,087,244	1.8415	-1.60%
2017-01-05	0	1.870	1.840	1.870	1.840	1.880	2,855,800	5,302,958	1.8569	1.870	1.840	1.870	1.840	1.880	2,855,800	1.8569	0.54%
2017-01-04	0	1.860	1.850	1.860	1.850	1.880	4,360,000	8,108,420	1.8597	1.860	1.850	1.860	1.850	1.880	4,360,000	1.8597	0.00%
2017-01-03	0	1.860	1.860	1.870	1.830	1.880	3,417,670	6,313,823	1.8474	1.860	1.860	1.870	1.830	1.880	3,417,670	1.8474	0.00%
2016-12-30	0	1.860	1.850	1.870	1.840	1.870	3,074,490	5,719,431	1.8603	1.860	1.850	1.870	1.840	1.870	3,074,490	1.8603	1.09%
2016-12-29	0	1.840	1.830	1.840	1.820	1.910	10,916,766	20,364,311	1.8654	1.840	1.830	1.840	1.820	1.910	10,916,766	1.8654	-2.65%
2016-12-28	0	1.890	1.880	1.890	1.860	1.910	7,170,000	13,556,600	1.8907	1.890	1.880	1.890	1.860	1.910	7,170,000	1.8907	0.53%
2016-12-23	0	1.880	1.870	1.880	1.860	1.900	2,886,000	5,444,560	1.8865	1.880	1.870	1.880	1.860	1.900	2,886,000	1.8865	1.08%
2016-12-22	0	1.860	1.850	1.860	1.850	1.880	1,648,000	3,064,110	1.8593	1.860	1.850	1.860	1.850	1.880	1,648,000	1.8593	0.54%
2016-12-21	0	1.850	1.850	1.860	1.840	1.900	8,276,000	15,448,620	1.8667	1.850	1.850	1.860	1.840	1.900	8,276,000	1.8667	-1.07%
2016-12-20	0	1.870	1.860	1.870	1.850	1.900	5,812,000	10,896,340	1.8748	1.870	1.860	1.870	1.850	1.900	5,812,000	1.8748	-1.06%
2016-12-19	0	1.890	1.890	1.900	1.850	1.950	8,006,000	15,076,940	1.8832	1.890	1.890	1.900	1.850	1.950	8,006,000	1.8832	-1.56%
2016-12-16	0	1.920	1.910	1.920	1.900	1.960	8,363,272	16,171,019	1.9336	1.920	1.910	1.920	1.900	1.960	8,363,272	1.9336	0.00%
2016-12-15	0	1.920	1.910	1.920	1.910	1.950	7,987,000	15,382,140	1.9259	1.920	1.910	1.920	1.910	1.950	7,987,000	1.9259	-0.52%
2016-12-14	0	1.930	1.920	1.930	1.910	1.970	4,050,000	7,785,860	1.9224	1.930	1.920	1.930	1.910	1.970	4,050,000	1.9224	0.52%
2016-12-13	0	1.920	1.900	1.920	1.870	1.930	2,824,000	5,384,000	1.9065	1.920	1.900	1.920	1.870	1.930	2,824,000	1.9065	2.13%
2016-12-12	0	1.880	1.870	1.880	1.840	1.960	9,370,000	17,808,580	1.9006	1.880	1.870	1.880	1.840	1.960	9,370,000	1.9006	-4.08%
2016-12-09	0	1.960	1.950	1.960	1.950	2.000	4,953,600	9,809,160	1.9802	1.960	1.950	1.960	1.950	2.000	4,953,600	1.9802	-1.51%
2016-12-08	0	1.990	1.980	1.990	1.930	2.000	5,988,000	11,868,140	1.9820	1.990	1.980	1.990	1.930	2.000	5,988,000	1.9820	0.00%
2016-12-07	0	1.990	1.980	1.990	1.960	2.010	6,692,000	13,272,280	1.9833	1.990	1.980	1.990	1.960	2.010	6,692,000	1.9833	0.00%
2016-12-06	0	1.990	1.980	1.990	1.930	2.020	6,522,000	12,819,720	1.9656	1.990	1.980	1.990	1.930	2.020	6,522,000	1.9656	-1.00%
2016-12-05	0	2.010	2.000	2.010	2.000	2.070	9,190,000	18,553,820	2.0189	2.010	2.000	2.010	2.000	2.070	9,190,000	2.0189	1.52%
2016-12-02	0	1.980	1.970	1.980	1.950	2.050	4,352,000	8,617,790	1.9802	1.980	1.970	1.980	1.950	2.050	4,352,000	1.9802	-0.50%
2016-12-01	0	1.990	1.990	2.000	1.960	2.000	3,538,000	7,059,140	1.9952	1.990	1.990	2.000	1.960	2.000	3,538,000	1.9952	0.00%
2016-11-30	0	1.990	1.980	2.000	1.950	2.000	3,478,000	6,870,860	1.9755	1.990	1.980	2.000	1.950	2.000	3,478,000	1.9755	-0.50%
2016-11-29	0	2.000	1.990	2.000	1.930	2.000	2,874,000	5,648,920	1.9655	2.000	1.990	2.000	1.930	2.000	2,874,000	1.9655	3.63%
2016-11-28	0	1.930	1.920	1.930	1.900	2.070	21,168,000	42,163,360	1.9918	1.930	1.920	1.930	1.900	2.070	21,168,000	1.9918	1.05%
2016-11-25	0	1.910	1.910	1.920	1.890	1.920	1,994,000	3,797,920	1.9047	1.910	1.910	1.920	1.890	1.920	1,994,000	1.9047	0.00%
2016-11-24	0	1.910	1.900	1.910	1.900	1.930	1,388,000	2,647,340	1.9073	1.910	1.900	1.910	1.900	1.930	1,388,000	1.9073	-0.52%
2016-11-23	0	1.920	1.910	1.930	1.890	1.930	3,164,300	6,043,910	1.9100	1.920	1.910	1.930	1.890	1.930	3,164,300	1.9100	1.05%
2016-11-22	0	1.900	1.890	1.900	1.890	1.900	2,021,524	3,833,410	1.8963	1.900	1.890	1.900	1.890	1.900	2,021,524	1.8963	0.00%
2016-11-21	0	1.900	1.890	1.900	1.850	1.910	4,100,000	7,674,560	1.8718	1.900	1.890	1.900	1.850	1.910	4,100,000	1.8718	1.60%
2016-11-18	0	1.870	1.860	1.870	1.850	1.890	1,674,000	3,110,260	1.8580	1.870	1.860	1.870	1.850	1.890	1,674,000	1.8580	0.00%
2016-11-17	0	1.870	1.860	1.870	1.850	1.890	1,160,000	2,169,880	1.8706	1.870	1.860	1.870	1.850	1.890	1,160,000	1.8706	0.54%
2016-11-16	0	1.860	1.850	1.860	1.830	1.870	1,648,000	3,065,000	1.8598	1.860	1.850	1.860	1.830	1.870	1,648,000	1.8598	0.54%
2016-11-15	0	1.850	1.840	1.850	1.830	1.900	2,236,740	4,143,938	1.8527	1.850	1.840	1.850	1.830	1.900	2,236,740	1.8527	-2.12%
2016-11-14	0	1.890	1.880	1.890	1.840	1.890	4,785,960	8,960,026	1.8721	1.890	1.880	1.890	1.840	1.890	4,785,960	1.8721	2.16%
2016-11-11	0	1.850	1.840	1.850	1.770	1.850	3,698,000	6,775,380	1.8322	1.850	1.840	1.850	1.770	1.850	3,698,000	1.8322	1.65%
2016-11-10	0	1.820	1.810	1.820	1.780	1.830	2,758,000	5,000,740	1.8132	1.820	1.810	1.820	1.780	1.830	2,758,000	1.8132	3.41%
2016-11-09	0	1.760	1.750	1.760	1.690	1.790	4,452,000	7,746,440	1.7400	1.760	1.750	1.760	1.690	1.790	4,452,000	1.7400	-1.68%
2016-11-08	0	1.790	1.780	1.790	1.690	1.800	5,270,000	9,225,100	1.7505	1.790	1.780	1.790	1.690	1.800	5,270,000	1.7505	3.47%
2016-11-07	0	1.730	1.710	1.730	1.700	1.780	2,076,000	3,603,340	1.7357	1.730	1.710	1.730	1.700	1.780	2,076,000	1.7357	1.17%
2016-11-04	0	1.710	1.700	1.710	1.700	1.780	9,106,000	15,732,860	1.7277	1.710	1.700	1.710	1.700	1.780	9,106,000	1.7277	-3.93%
2016-11-03	0	1.780	1.760	1.780	1.750	1.840	6,002,000	10,741,660	1.7897	1.780	1.760	1.780	1.750	1.840	6,002,000	1.7897	-2.73%
2016-11-02	0	1.830	1.810	1.830	1.800	1.850	3,660,000	6,637,120	1.8134	1.830	1.810	1.830	1.800	1.850	3,660,000	1.8134	-1.08%
2016-11-01	0	1.850	1.820	1.850	1.810	1.890	4,804,700	8,841,796	1.8402	1.850	1.820	1.850	1.810	1.890	4,804,700	1.8402	0.54%
2016-10-31	0	1.840	1.830	1.840	1.810	1.900	6,012,000	11,040,540	1.8364	1.840	1.830	1.840	1.810	1.900	6,012,000	1.8364	1.66%
2016-10-28	0	1.810	1.810	1.820	1.810	1.850	5,710,000	10,443,740	1.8290	1.810	1.810	1.820	1.810	1.850	5,710,000	1.8290	-2.69%
2016-10-27	0	1.860	1.850	1.860	1.840	1.900	4,606,000	8,572,560	1.8612	1.860	1.850	1.860	1.840	1.900	4,606,000	1.8612	-2.62%
2016-10-26	0	1.910	1.890	1.910	1.880	1.930	5,726,000	10,941,100	1.9108	1.910	1.890	1.910	1.880	1.930	5,726,000	1.9108	0.00%
2016-10-25	0	1.910	1.880	1.910	1.860	1.920	2,542,000	4,823,620	1.8976	1.910	1.880	1.910	1.860	1.920	2,542,000	1.8976	0.00%
2016-10-24	0	1.910	1.900	1.910	1.870	1.940	4,550,000	8,624,560	1.8955	1.910	1.900	1.910	1.870	1.940	4,550,000	1.8955	2.69%
2016-10-20	0	1.860	1.860	1.870	1.840	1.880	672,000	1,244,980	1.8526	1.860	1.860	1.870	1.840	1.880	672,000	1.8526	-0.53%
2016-10-19	0	1.870	1.870	1.890	1.850	1.900	3,990,000	7,490,820	1.8774	1.870	1.870	1.890	1.850	1.900	3,990,000	1.8774	0.00%
2016-10-18	0	1.870	1.860	1.870	1.840	1.890	2,214,000	4,128,280	1.8646	1.870	1.860	1.870	1.840	1.890	2,214,000	1.8646	2.19%
2016-10-17	0	1.830	1.830	1.850	1.820	1.930	5,204,000	9,813,740	1.8858	1.830	1.830	1.850	1.820	1.930	5,204,000	1.8858	-2.66%
2016-10-14	0	1.880	1.860	1.880	1.840	1.890	2,496,000	4,622,000	1.8518	1.880	1.860	1.880	1.840	1.890	2,496,000	1.8518	2.73%
2016-10-13	0	1.830	1.800	1.830	1.800	1.850	4,220,000	7,684,100	1.8209	1.830	1.800	1.830	1.800	1.850	4,220,000	1.8209	0.00%
2016-10-12	0	1.830	1.820	1.830	1.790	1.830	7,408,500	13,405,860	1.8095	1.830	1.820	1.830	1.790	1.830	7,408,500	1.8095	0.00%
2016-10-11	0	1.830	1.820	1.830	1.800	1.890	5,362,000	9,808,560	1.8293	1.830	1.820	1.830	1.800	1.890	5,362,000	1.8293	0.00%
2016-10-07	0	1.830	1.830	1.850	1.820	1.890	5,596,000	10,382,080	1.8553	1.830	1.830	1.850	1.820	1.890	5,596,000	1.8553	-1.08%
2016-10-06	0	1.850	1.840	1.850	1.840	1.870	2,676,000	4,964,440	1.8552	1.850	1.840	1.850	1.840	1.870	2,676,000	1.8552	1.09%
2016-10-05	0	1.830	1.820	1.830	1.810	1.920	6,550,000	12,006,060	1.8330	1.830	1.820	1.830	1.810	1.920	6,550,000	1.8330	-3.17%
2016-10-04	0	1.890	1.880	1.900	1.860	1.990	9,706,330	18,819,430	1.9389	1.890	1.880	1.900	1.860	1.990	9,706,330	1.9389	-4.06%
2016-10-03	0	1.970	1.950	1.970	1.940	1.980	6,944,000	13,622,930	1.9618	1.970	1.950	1.970	1.940	1.980	6,944,000	1.9618	1.03%
2016-09-30	0	1.950	1.920	1.950	1.920	1.970	5,706,000	11,152,840	1.9546	1.950	1.920	1.950	1.920	1.970	5,706,000	1.9546	-1.52%
2016-09-29	0	1.980	1.970	1.980	1.930	1.990	6,856,000	13,496,560	1.9686	1.980	1.970	1.980	1.930	1.990	6,856,000	1.9686	1.54%
2016-09-28	0	1.950	1.920	1.950	1.850	1.950	6,178,000	11,796,860	1.9095	1.950	1.920	1.950	1.850	1.950	6,178,000	1.9095	4.84%
2016-09-27	0	1.860	1.850	1.860	1.830	1.880	3,276,000	6,078,640	1.8555	1.860	1.850	1.860	1.830	1.880	3,276,000	1.8555	1.09%
2016-09-26	0	1.840	1.830	1.840	1.810	1.950	11,068,000	20,989,672	1.8964	1.840	1.830	1.840	1.810	1.950	11,068,000	1.8964	0.00%
2016-09-23	0	1.840	1.830	1.840	1.740	1.840	10,244,000	18,111,220	1.7680	1.840	1.830	1.840	1.740	1.840	10,244,000	1.7680	3.95%
2016-09-22	0	1.770	1.740	1.770	1.730	1.790	3,212,000	5,641,890	1.7565	1.770	1.740	1.770	1.730	1.790	3,212,000	1.7565	0.57%
2016-09-21	0	1.760	1.730	1.760	1.730	1.770	2,424,000	4,260,380	1.7576	1.760	1.730	1.760	1.730	1.770	2,424,000	1.7576	1.73%
2016-09-20	0	1.730	1.710	1.730	1.700	1.750	2,440,000	4,205,860	1.7237	1.730	1.710	1.730	1.700	1.750	2,440,000	1.7237	0.00%
2016-09-19	0	1.730	1.720	1.730	1.710	1.760	2,382,000	4,157,540	1.7454	1.730	1.720	1.730	1.710	1.760	2,382,000	1.7454	-0.57%
2016-09-15	0	1.740	1.740	1.760	1.690	1.770	2,192,000	3,812,800	1.7394	1.740	1.740	1.760	1.690	1.770	2,192,000	1.7394	1.75%
2016-09-14	0	1.710	1.700	1.710	1.600	1.790	9,860,000	16,522,680	1.6757	1.710	1.700	1.710	1.600	1.790	9,860,000	1.6757	-0.58%
2016-09-13	0	1.720	1.700	1.720	1.690	1.780	3,078,000	5,317,760	1.7277	1.720	1.700	1.720	1.690	1.780	3,078,000	1.7277	0.58%
2016-09-12	0	1.710	1.700	1.710	1.650	1.720	5,028,000	8,510,220	1.6926	1.710	1.700	1.710	1.650	1.720	5,028,000	1.6926	-1.16%
2016-09-09	0	1.730	1.720	1.750	1.720	1.800	4,566,000	8,038,500	1.7605	1.730	1.720	1.750	1.720	1.800	4,566,000	1.7605	-2.81%
2016-09-08	0	1.780	1.760	1.780	1.700	1.790	5,430,000	9,617,440	1.7712	1.780	1.760	1.780	1.700	1.790	5,430,000	1.7712	4.71%
2016-09-07	0	1.700	1.690	1.700	1.680	1.780	17,294,000	29,689,920	1.7168	1.700	1.690	1.700	1.680	1.780	17,294,000	1.7168	0.59%
2016-09-06	0	1.690	1.690	1.700	1.640	1.700	6,894,000	11,536,040	1.6733	1.690	1.690	1.700	1.640	1.700	6,894,000	1.6733	0.60%
2016-09-05	0	1.680	1.660	1.680	1.640	1.700	9,554,000	16,041,300	1.6790	1.680	1.660	1.680	1.640	1.700	9,554,000	1.6790	1.82%
2016-09-02	0	1.650	1.640	1.650	1.530	1.650	9,978,000	16,085,180	1.6121	1.650	1.640	1.650	1.530	1.650	9,978,000	1.6121	6.45%
2016-09-01	0	1.550	1.530	1.550	1.530	1.550	1,690,000	2,603,780	1.5407	1.550	1.530	1.550	1.530	1.550	1,690,000	1.5407	0.00%
2016-08-31	0	1.550	1.530	1.560	1.540	1.560	1,276,000	1,978,880	1.5508	1.550	1.530	1.560	1.540	1.560	1,276,000	1.5508	-0.64%
2016-08-30	0	1.560	1.540	1.560	1.510	1.560	2,116,000	3,257,720	1.5396	1.560	1.540	1.560	1.510	1.560	2,116,000	1.5396	1.30%
2016-08-29	0	1.540	1.520	1.540	1.490	1.550	4,228,000	6,398,320	1.5133	1.540	1.520	1.540	1.490	1.550	4,228,000	1.5133	-0.65%
2016-08-26	0	1.550	1.520	1.540	1.450	1.550	5,554,000	8,473,300	1.5256	1.550	1.520	1.540	1.450	1.550	5,554,000	1.5256	4.73%
2016-08-25	0	1.480	1.450	1.480	1.420	1.490	3,012,000	4,380,952	1.4545	1.480	1.450	1.480	1.420	1.490	3,012,000	1.4545	1.37%
2016-08-24	0	1.460	1.460	1.470	1.440	1.500	8,842,000	12,928,288	1.4621	1.460	1.460	1.470	1.440	1.500	8,842,000	1.4621	-3.31%
2016-08-23	0	1.510	1.500	1.510	1.480	1.550	6,928,000	10,408,880	1.5024	1.510	1.500	1.510	1.480	1.550	6,928,000	1.5024	0.67%
2016-08-22	0	1.500	1.490	1.500	1.480	1.510	3,686,000	5,520,540	1.4977	1.500	1.490	1.500	1.480	1.510	3,686,000	1.4977	0.00%
2016-08-19	0	1.500	1.490	1.500	1.490	1.570	7,908,000	11,986,380	1.5157	1.500	1.490	1.500	1.490	1.570	7,908,000	1.5157	-3.85%
2016-08-18	0	1.560	1.550	1.560	1.540	1.600	3,258,000	5,074,700	1.5576	1.560	1.550	1.560	1.540	1.600	3,258,000	1.5576	0.00%
2016-08-17	0	1.560	1.540	1.560	1.520	1.580	4,748,400	7,351,296	1.5482	1.560	1.540	1.560	1.520	1.580	4,748,400	1.5482	2.63%
2016-08-16	0	1.520	1.500	1.520	1.500	1.570	6,046,000	9,263,080	1.5321	1.520	1.500	1.520	1.500	1.570	6,046,000	1.5321	-1.30%
2016-08-15	0	1.540	1.530	1.550	1.530	1.600	6,520,000	10,206,380	1.5654	1.540	1.530	1.550	1.530	1.600	6,520,000	1.5654	-0.65%
2016-08-12	0	1.550	1.540	1.550	1.500	1.550	16,738,000	25,184,140	1.5046	1.550	1.540	1.550	1.500	1.550	16,738,000	1.5046	2.65%
2016-08-11	0	1.510	1.500	1.510	1.460	1.510	4,812,000	7,213,960	1.4992	1.510	1.500	1.510	1.460	1.510	4,812,000	1.4992	2.03%
2016-08-10	0	1.480	1.470	1.480	1.450	1.490	2,802,000	4,108,528	1.4663	1.480	1.470	1.480	1.450	1.490	2,802,000	1.4663	2.07%
2016-08-09	0	1.450	1.430	1.450	1.410	1.450	2,458,000	3,511,040	1.4284	1.450	1.430	1.450	1.410	1.450	2,458,000	1.4284	-0.68%
2016-08-08	0	1.460	1.450	1.460	1.430	1.460	1,482,000	2,150,120	1.4508	1.460	1.450	1.460	1.430	1.460	1,482,000	1.4508	0.69%
2016-08-05	0	1.450	1.430	1.450	1.420	1.460	4,372,000	6,255,688	1.4309	1.450	1.430	1.450	1.420	1.460	4,372,000	1.4309	0.00%
2016-08-04	0	1.450	1.440	1.450	1.430	1.460	1,994,000	2,875,820	1.4422	1.450	1.440	1.450	1.430	1.460	1,994,000	1.4422	-0.68%
2016-08-03	0	1.460	1.450	1.460	1.430	1.470	2,448,000	3,520,310	1.4380	1.460	1.450	1.460	1.430	1.470	2,448,000	1.4380	0.00%
2016-08-01	0	1.460	1.450	1.460	1.410	1.480	5,452,000	7,938,908	1.4561	1.460	1.450	1.460	1.410	1.480	5,452,000	1.4561	1.39%
2016-07-29	0	1.440	1.430	1.440	1.400	1.480	4,682,800	6,708,294	1.4325	1.440	1.430	1.440	1.400	1.480	4,682,800	1.4325	-2.70%
2016-07-28	0	1.480	1.460	1.490	1.450	1.500	6,072,000	8,965,760	1.4766	1.480	1.460	1.490	1.450	1.500	6,072,000	1.4766	-1.99%
2016-07-27	0	1.510	1.500	1.520	1.450	1.520	4,052,000	6,036,600	1.4898	1.510	1.500	1.520	1.450	1.520	4,052,000	1.4898	0.67%
2016-07-26	0	1.500	1.480	1.500	1.460	1.510	3,718,000	5,519,780	1.4846	1.500	1.480	1.500	1.460	1.510	3,718,000	1.4846	1.35%
2016-07-25	0	1.480	1.470	1.480	1.460	1.510	4,568,000	6,753,000	1.4783	1.480	1.470	1.480	1.460	1.510	4,568,000	1.4783	1.37%
2016-07-22	0	1.460	1.450	1.460	1.440	1.480	2,352,000	3,407,600	1.4488	1.460	1.450	1.460	1.440	1.480	2,352,000	1.4488	0.69%
2016-07-21	0	1.450	1.430	1.450	1.420	1.450	2,432,000	3,475,640	1.4291	1.450	1.430	1.450	1.420	1.450	2,432,000	1.4291	0.69%
2016-07-20	0	1.440	1.430	1.440	1.390	1.450	2,624,000	3,729,980	1.4215	1.440	1.430	1.440	1.390	1.450	2,624,000	1.4215	2.86%
2016-07-19	0	1.400	1.390	1.400	1.390	1.440	11,808,000	16,597,950	1.4057	1.400	1.390	1.400	1.390	1.440	11,808,000	1.4057	-2.10%
2016-07-18	0	1.430	1.400	1.430	1.380	1.440	8,032,000	11,308,900	1.4080	1.430	1.400	1.430	1.380	1.440	8,032,000	1.4080	2.88%
2016-07-15	0	1.390	1.380	1.400	1.370	1.410	2,260,000	3,138,700	1.3888	1.390	1.380	1.400	1.370	1.410	2,260,000	1.3888	0.00%
2016-07-14	0	1.390	1.380	1.390	1.370	1.450	4,762,000	6,624,920	1.3912	1.390	1.380	1.390	1.370	1.450	4,762,000	1.3912	-1.42%
2016-07-13	0	1.410	1.400	1.410	1.380	1.440	6,026,000	8,495,460	1.4098	1.410	1.400	1.410	1.380	1.440	6,026,000	1.4098	1.44%
2016-07-12	0	1.390	1.380	1.390	1.370	1.400	4,972,000	6,866,140	1.3810	1.390	1.380	1.390	1.370	1.400	4,972,000	1.3810	0.00%
2016-07-11	0	1.390	1.370	1.390	1.360	1.390	2,230,000	3,068,660	1.3761	1.390	1.370	1.390	1.360	1.390	2,230,000	1.3761	0.00%
2016-07-08	0	1.390	1.380	1.390	1.380	1.400	1,030,000	1,429,080	1.3875	1.390	1.380	1.390	1.380	1.400	1,030,000	1.3875	0.00%
2016-07-07	0	1.390	1.370	1.390	1.370	1.400	4,066,000	5,633,390	1.3855	1.390	1.370	1.390	1.370	1.400	4,066,000	1.3855	1.46%
2016-07-06	0	1.370	1.360	1.370	1.360	1.420	2,196,000	3,020,680	1.3755	1.370	1.360	1.370	1.360	1.420	2,196,000	1.3755	-2.84%
2016-07-05	0	1.410	1.400	1.410	1.390	1.430	13,028,000	18,271,660	1.4025	1.410	1.400	1.410	1.390	1.430	13,028,000	1.4025	-2.76%
2016-07-04	0	1.450	1.430	1.450	1.400	1.450	5,958,000	8,492,060	1.4253	1.450	1.430	1.450	1.400	1.450	5,958,000	1.4253	1.40%
2016-06-30	0	1.430	1.430	1.440	1.370	1.440	6,364,000	8,944,050	1.4054	1.430	1.430	1.440	1.370	1.440	6,364,000	1.4054	5.15%
2016-06-29	0	1.360	1.360	1.380	1.360	1.410	3,156,000	4,357,480	1.3807	1.360	1.360	1.380	1.360	1.410	3,156,000	1.3807	-2.16%
2016-06-28	0	1.390	1.390	1.400	1.370	1.440	2,614,000	3,625,330	1.3869	1.390	1.390	1.400	1.370	1.440	2,614,000	1.3869	-2.11%
2016-06-27	0	1.420	1.410	1.420	1.380	1.430	3,319,000	4,665,870	1.4058	1.420	1.410	1.420	1.380	1.430	3,319,000	1.4058	-0.70%
2016-06-24	0	1.430	1.420	1.430	1.360	1.480	4,738,000	6,621,190	1.3975	1.430	1.420	1.430	1.360	1.480	4,738,000	1.3975	-2.05%
2016-06-23	0	1.460	1.450	1.460	1.440	1.480	2,414,000	3,506,590	1.4526	1.460	1.450	1.460	1.440	1.480	2,414,000	1.4526	-2.01%
2016-06-22	0	1.490	1.480	1.490	1.430	1.490	5,446,000	8,018,150	1.4723	1.490	1.480	1.490	1.430	1.490	5,446,000	1.4723	1.36%
2016-06-21	0	1.470	1.460	1.470	1.460	1.490	5,804,000	8,538,100	1.4711	1.470	1.460	1.470	1.460	1.490	5,804,000	1.4711	0.00%
2016-06-20	0	1.470	1.460	1.470	1.450	1.510	11,698,000	17,508,700	1.4967	1.470	1.460	1.470	1.450	1.510	11,698,000	1.4967	-1.34%
2016-06-17	0	1.490	1.480	1.490	1.470	1.540	12,862,000	19,197,540	1.4926	1.490	1.480	1.490	1.470	1.540	12,862,000	1.4926	0.68%
2016-06-16	0	1.480	1.470	1.480	1.360	1.520	31,073,000	45,420,080	1.4617	1.480	1.470	1.480	1.360	1.520	31,073,000	1.4617	11.28%
2016-06-15	0	1.330	1.320	1.330	1.300	1.360	3,622,000	4,781,850	1.3202	1.330	1.320	1.330	1.300	1.360	3,622,000	1.3202	0.76%
2016-06-14	0	1.320	1.310	1.320	1.310	1.340	3,698,000	4,865,580	1.3157	1.320	1.310	1.320	1.310	1.340	3,698,000	1.3157	-0.75%
2016-06-13	0	1.330	1.310	1.330	1.300	1.330	8,172,000	10,702,240	1.3096	1.330	1.310	1.330	1.300	1.330	8,172,000	1.3096	0.00%
2016-06-10	0	1.330	1.320	1.330	1.310	1.350	1,218,000	1,616,720	1.3274	1.330	1.320	1.330	1.310	1.350	1,218,000	1.3274	-2.21%
2016-06-08	0	1.360	1.340	1.360	1.330	1.400	4,511,700	6,069,634	1.3453	1.360	1.340	1.360	1.330	1.400	4,511,700	1.3453	0.00%
2016-06-07	0	1.360	1.330	1.360	1.320	1.360	5,956,000	7,984,620	1.3406	1.360	1.330	1.360	1.320	1.360	5,956,000	1.3406	0.74%
2016-06-06	0	1.350	1.330	1.350	1.340	1.360	6,898,000	9,295,910	1.3476	1.350	1.330	1.350	1.340	1.360	6,898,000	1.3476	0.00%
2016-06-03	0	1.350	1.350	1.370	1.340	1.390	2,606,000	3,570,320	1.3700	1.350	1.350	1.370	1.340	1.390	2,606,000	1.3700	-0.74%
2016-06-02	0	1.360	1.350	1.360	1.320	1.360	2,742,000	3,686,220	1.3444	1.360	1.350	1.360	1.320	1.360	2,742,000	1.3444	0.74%
2016-06-01	0	1.350	1.340	1.350	1.340	1.400	2,384,000	3,258,100	1.3667	1.350	1.340	1.350	1.340	1.400	2,384,000	1.3667	-3.57%
2016-05-31	0	1.400	1.400	1.410	1.300	1.410	6,370,000	8,629,340	1.3547	1.400	1.400	1.410	1.300	1.410	6,370,000	1.3547	6.87%
2016-05-30	0	1.310	1.300	1.310	1.290	1.320	2,578,000	3,356,480	1.3020	1.310	1.300	1.310	1.290	1.320	2,578,000	1.3020	2.34%
2016-05-27	0	1.280	1.260	1.280	1.250	1.280	3,482,000	4,427,580	1.2716	1.280	1.260	1.280	1.250	1.280	3,482,000	1.2716	2.40%
2016-05-26	0	1.250	1.240	1.250	1.240	1.270	3,260,000	4,092,120	1.2553	1.250	1.240	1.250	1.240	1.270	3,260,000	1.2553	0.81%
2016-05-25	0	1.240	1.230	1.240	1.230	1.260	1,698,000	2,123,040	1.2503	1.240	1.230	1.240	1.230	1.260	1,698,000	1.2503	-0.80%
2016-05-24	0	1.250	1.250	1.260	1.220	1.270	2,922,000	3,626,320	1.2410	1.250	1.250	1.260	1.220	1.270	2,922,000	1.2410	2.46%
2016-05-23	0	1.220	1.210	1.220	1.190	1.230	592,000	718,860	1.2143	1.220	1.210	1.220	1.190	1.230	592,000	1.2143	0.83%
2016-05-20	0	1.210	1.200	1.210	1.200	1.220	1,992,000	2,400,600	1.2051	1.210	1.200	1.210	1.200	1.220	1,992,000	1.2051	-0.82%
2016-05-19	0	1.220	1.210	1.220	1.210	1.230	2,686,000	3,266,940	1.2163	1.220	1.210	1.220	1.210	1.230	2,686,000	1.2163	0.83%
2016-05-18	0	1.210	1.200	1.210	1.200	1.250	5,628,000	6,840,280	1.2154	1.210	1.200	1.210	1.200	1.250	5,628,000	1.2154	-3.20%
2016-05-17	0	1.250	1.230	1.250	1.230	1.270	4,080,000	5,100,440	1.2501	1.250	1.230	1.250	1.230	1.270	4,080,000	1.2501	-1.57%
2016-05-16	0	1.270	1.260	1.270	1.260	1.290	2,892,000	3,689,780	1.2759	1.270	1.260	1.270	1.260	1.290	2,892,000	1.2759	-1.55%
2016-05-13	0	1.290	1.280	1.290	1.270	1.290	1,540,000	1,966,980	1.2773	1.290	1.280	1.290	1.270	1.290	1,540,000	1.2773	0.78%
2016-05-12	0	1.280	1.260	1.280	1.260	1.300	1,710,000	2,167,110	1.2673	1.280	1.260	1.280	1.260	1.300	1,710,000	1.2673	0.79%
2016-05-11	0	1.270	1.270	1.280	1.250	1.330	4,926,000	6,283,980	1.2757	1.270	1.270	1.280	1.250	1.330	4,926,000	1.2757	-2.31%
2016-05-10	0	1.300	1.300	1.310	1.300	1.360	2,362,000	3,121,340	1.3215	1.300	1.300	1.310	1.300	1.360	2,362,000	1.3215	-5.80%
2016-05-09	0	1.380	1.360	1.380	1.350	1.380	3,782,000	5,158,600	1.3640	1.380	1.360	1.380	1.350	1.380	3,782,000	1.3640	0.73%
2016-05-06	0	1.370	1.350	1.370	1.350	1.380	4,360,000	5,953,180	1.3654	1.370	1.350	1.370	1.350	1.380	4,360,000	1.3654	0.00%
2016-05-05	0	1.370	1.360	1.370	1.330	1.380	2,364,000	3,220,530	1.3623	1.370	1.360	1.370	1.330	1.380	2,364,000	1.3623	0.00%
2016-05-04	0	1.370	1.360	1.370	1.300	1.370	1,844,000	2,482,720	1.3464	1.370	1.360	1.370	1.300	1.370	1,844,000	1.3464	3.01%
2016-05-03	0	1.330	1.320	1.330	1.310	1.360	1,862,000	2,473,220	1.3283	1.330	1.320	1.330	1.310	1.360	1,862,000	1.3283	0.76%
2016-04-29	0	1.320	1.310	1.320	1.290	1.330	3,000,000	3,925,200	1.3084	1.320	1.310	1.320	1.290	1.330	3,000,000	1.3084	-0.75%
2016-04-28	0	1.330	1.330	1.340	1.330	1.360	1,888,000	2,522,540	1.3361	1.330	1.330	1.340	1.330	1.360	1,888,000	1.3361	-2.21%
2016-04-27	0	1.360	1.340	1.360	1.330	1.370	2,380,000	3,192,860	1.3415	1.360	1.340	1.360	1.330	1.370	2,380,000	1.3415	0.00%
2016-04-26	0	1.360	1.340	1.360	1.330	1.370	4,265,400	5,740,082	1.3457	1.360	1.340	1.360	1.330	1.370	4,265,400	1.3457	0.74%
2016-04-25	0	1.350	1.350	1.360	1.340	1.390	3,468,000	4,704,520	1.3566	1.350	1.350	1.360	1.340	1.390	3,468,000	1.3566	0.00%
2016-04-22	0	1.350	1.350	1.370	1.340	1.380	1,836,000	2,482,040	1.3519	1.350	1.350	1.370	1.340	1.380	1,836,000	1.3519	-2.17%
2016-04-21	0	1.380	1.360	1.380	1.350	1.390	3,850,000	5,288,360	1.3736	1.380	1.360	1.380	1.350	1.390	3,850,000	1.3736	0.00%
2016-04-20	0	1.380	1.350	1.380	1.340	1.430	4,706,000	6,466,100	1.3740	1.380	1.350	1.380	1.340	1.430	4,706,000	1.3740	-2.13%
2016-04-19	0	1.410	1.400	1.410	1.400	1.430	1,842,000	2,597,340	1.4101	1.410	1.400	1.410	1.400	1.430	1,842,000	1.4101	0.71%
2016-04-18	0	1.400	1.390	1.400	1.390	1.440	5,774,000	8,137,180	1.4093	1.400	1.390	1.400	1.390	1.440	5,774,000	1.4093	0.00%
2016-04-15	0	1.400	1.380	1.400	1.360	1.430	3,972,000	5,560,460	1.3999	1.400	1.380	1.400	1.360	1.430	3,972,000	1.3999	-1.41%
2016-04-14	0	1.420	1.410	1.430	1.390	1.460	5,232,000	7,411,460	1.4166	1.420	1.410	1.430	1.390	1.460	5,232,000	1.4166	-0.70%
2016-04-13	0	1.430	1.420	1.430	1.410	1.470	7,174,000	10,354,280	1.4433	1.430	1.420	1.430	1.410	1.470	7,174,000	1.4433	1.42%
2016-04-12	0	1.410	1.400	1.410	1.340	1.410	10,084,000	13,885,000	1.3769	1.410	1.400	1.410	1.340	1.410	10,084,000	1.3769	2.92%
2016-04-11	0	1.370	1.360	1.370	1.260	1.370	14,480,000	19,076,120	1.3174	1.370	1.360	1.370	1.260	1.370	14,480,000	1.3174	8.73%
2016-04-08	0	1.260	1.260	1.270	1.250	1.280	8,712,000	10,937,560	1.2555	1.260	1.260	1.270	1.250	1.280	8,712,000	1.2555	0.00%
2016-04-07	0	1.260	1.240	1.260	1.240	1.260	5,544,000	6,933,540	1.2506	1.260	1.240	1.260	1.240	1.260	5,544,000	1.2506	0.80%
2016-04-06	0	1.250	1.240	1.250	1.240	1.290	7,460,000	9,357,820	1.2544	1.250	1.240	1.250	1.240	1.290	7,460,000	1.2544	-3.85%
2016-04-05	0	1.300	1.280	1.300	1.250	1.300	4,688,000	5,946,910	1.2685	1.300	1.280	1.300	1.250	1.300	4,688,000	1.2685	0.78%
2016-04-01	0	1.290	1.280	1.290	1.230	1.290	5,168,631	6,520,276	1.2615	1.290	1.280	1.290	1.230	1.290	5,168,631	1.2615	0.00%
2016-03-31	0	1.290	1.280	1.290	1.220	1.290	3,046,000	3,808,610	1.2504	1.290	1.280	1.290	1.220	1.290	3,046,000	1.2504	2.38%
2016-03-30	0	1.260	1.250	1.260	1.240	1.340	6,588,000	8,347,520	1.2671	1.260	1.250	1.260	1.240	1.340	6,588,000	1.2671	-1.56%
2016-03-29	0	1.280	1.260	1.290	1.240	1.310	8,212,000	10,446,120	1.2721	1.280	1.260	1.290	1.240	1.310	8,212,000	1.2721	-1.54%
2016-03-24	0	1.300	1.290	1.300	1.290	1.310	1,498,000	1,946,590	1.2995	1.300	1.290	1.300	1.290	1.310	1,498,000	1.2995	-0.76%
2016-03-23	0	1.310	1.300	1.310	1.280	1.310	1,492,000	1,939,940	1.3002	1.310	1.300	1.310	1.280	1.310	1,492,000	1.3002	1.55%
2016-03-22	0	1.290	1.290	1.300	1.280	1.330	2,354,000	3,057,720	1.2989	1.290	1.290	1.300	1.280	1.330	2,354,000	1.2989	-3.73%
2016-03-21	0	1.340	1.330	1.340	1.300	1.370	3,372,000	4,475,680	1.3273	1.340	1.330	1.340	1.300	1.370	3,372,000	1.3273	2.29%
2016-03-18	0	1.310	1.310	1.320	1.240	1.320	7,176,233	9,236,564	1.2871	1.310	1.310	1.320	1.240	1.320	7,176,233	1.2871	5.65%
2016-03-17	0	1.240	1.240	1.270	1.220	1.270	4,490,000	5,587,836	1.2445	1.240	1.240	1.270	1.220	1.270	4,490,000	1.2445	0.81%
2016-03-16	0	1.230	1.230	1.240	1.230	1.250	744,000	919,650	1.2361	1.230	1.230	1.240	1.230	1.250	744,000	1.2361	-1.60%
2016-03-15	0	1.250	1.240	1.250	1.240	1.270	1,208,000	1,511,520	1.2513	1.250	1.240	1.250	1.240	1.270	1,208,000	1.2513	-0.79%
2016-03-14	0	1.260	1.240	1.260	1.230	1.290	4,973,300	6,244,378	1.2556	1.260	1.240	1.260	1.230	1.290	4,973,300	1.2556	2.44%
2016-03-11	0	1.230	1.220	1.230	1.190	1.230	2,090,000	2,514,260	1.2030	1.230	1.220	1.230	1.190	1.230	2,090,000	1.2030	1.65%
2016-03-10	0	1.210	1.210	1.230	1.200	1.260	2,632,000	3,232,020	1.2280	1.210	1.210	1.230	1.200	1.260	2,632,000	1.2280	-2.42%
2016-03-09	0	1.240	1.220	1.240	1.210	1.250	2,208,000	2,724,280	1.2338	1.240	1.220	1.240	1.210	1.250	2,208,000	1.2338	0.81%
2016-03-08	0	1.230	1.220	1.230	1.210	1.260	2,630,000	3,222,240	1.2252	1.230	1.220	1.230	1.210	1.260	2,630,000	1.2252	-2.38%
2016-03-07	0	1.260	1.250	1.260	1.220	1.270	3,352,000	4,191,820	1.2505	1.260	1.250	1.260	1.220	1.270	3,352,000	1.2505	2.44%
2016-03-04	0	1.230	1.220	1.230	1.200	1.260	5,906,000	7,229,180	1.2240	1.230	1.220	1.230	1.200	1.260	5,906,000	1.2240	-2.38%
2016-03-03	0	1.260	1.250	1.260	1.230	1.270	1,054,000	1,321,600	1.2539	1.260	1.250	1.260	1.230	1.270	1,054,000	1.2539	0.80%
2016-03-02	0	1.250	1.240	1.250	1.220	1.270	2,856,000	3,560,580	1.2467	1.250	1.240	1.250	1.220	1.270	2,856,000	1.2467	0.81%
2016-03-01	0	1.240	1.220	1.240	1.200	1.250	1,518,000	1,868,600	1.2310	1.240	1.220	1.240	1.200	1.250	1,518,000	1.2310	0.81%
2016-02-29	0	1.230	1.210	1.230	1.210	1.270	4,266,000	5,247,550	1.2301	1.230	1.210	1.230	1.210	1.270	4,266,000	1.2301	-2.38%
2016-02-26	0	1.260	1.250	1.260	1.240	1.300	4,058,000	5,097,040	1.2560	1.260	1.250	1.260	1.240	1.300	4,058,000	1.2560	-0.79%
2016-02-25	0	1.270	1.260	1.270	1.240	1.360	4,622,000	5,880,340	1.2723	1.270	1.260	1.270	1.240	1.360	4,622,000	1.2723	-3.79%
2016-02-24	0	1.320	1.310	1.320	1.310	1.350	4,362,000	5,792,500	1.3279	1.320	1.310	1.320	1.310	1.350	4,362,000	1.3279	-2.22%
2016-02-23	0	1.350	1.330	1.350	1.330	1.380	1,558,000	2,095,530	1.3450	1.350	1.330	1.350	1.330	1.380	1,558,000	1.3450	-2.17%
2016-02-22	0	1.380	1.370	1.380	1.340	1.380	1,552,000	2,132,530	1.3741	1.380	1.370	1.380	1.340	1.380	1,552,000	1.3741	2.22%
2016-02-19	0	1.350	1.340	1.350	1.310	1.350	1,222,000	1,632,300	1.3358	1.350	1.340	1.350	1.310	1.350	1,222,000	1.3358	1.50%
2016-02-18	0	1.330	1.310	1.330	1.290	1.350	3,404,000	4,479,460	1.3159	1.330	1.310	1.330	1.290	1.350	3,404,000	1.3159	3.91%
2016-02-17	0	1.280	1.280	1.300	1.280	1.300	2,328,000	3,005,330	1.2909	1.280	1.280	1.300	1.280	1.300	2,328,000	1.2909	1.59%
2016-02-16	0	1.260	1.250	1.270	1.250	1.280	1,954,000	2,482,380	1.2704	1.260	1.250	1.270	1.250	1.280	1,954,000	1.2704	0.80%
2016-02-15	0	1.250	1.240	1.250	1.210	1.250	1,938,000	2,393,240	1.2349	1.250	1.240	1.250	1.210	1.250	1,938,000	1.2349	3.31%
2016-02-12	0	1.210	1.210	1.220	1.210	1.250	1,658,000	2,027,420	1.2228	1.210	1.210	1.220	1.210	1.250	1,658,000	1.2228	-3.97%
2016-02-11	0	1.260	1.250	1.260	1.220	1.270	1,472,000	1,824,190	1.2393	1.260	1.250	1.260	1.220	1.270	1,472,000	1.2393	-3.08%
2016-02-05	0	1.300	1.290	1.300	1.260	1.320	1,618,000	2,104,400	1.3006	1.300	1.290	1.300	1.260	1.320	1,618,000	1.3006	0.78%
2016-02-04	0	1.290	1.280	1.290	1.280	1.290	826,000	1,059,190	1.2823	1.290	1.280	1.290	1.280	1.290	826,000	1.2823	0.78%
2016-02-03	0	1.280	1.270	1.280	1.230	1.290	1,768,000	2,221,080	1.2563	1.280	1.270	1.280	1.230	1.290	1,768,000	1.2563	-0.78%
2016-02-02	0	1.290	1.280	1.290	1.250	1.290	3,444,000	4,348,960	1.2628	1.290	1.280	1.290	1.250	1.290	3,444,000	1.2628	2.38%
2016-02-01	0	1.260	1.250	1.260	1.240	1.320	2,304,000	2,924,800	1.2694	1.260	1.250	1.260	1.240	1.320	2,304,000	1.2694	-3.82%
2016-01-29	0	1.310	1.290	1.310	1.270	1.320	3,442,000	4,489,250	1.3043	1.310	1.290	1.310	1.270	1.320	3,442,000	1.3043	2.34%
2016-01-28	0	1.280	1.270	1.280	1.210	1.300	5,122,000	6,520,840	1.2731	1.280	1.270	1.280	1.210	1.300	5,122,000	1.2731	4.07%
2016-01-27	0	1.230	1.220	1.230	1.200	1.310	7,732,000	9,561,660	1.2366	1.230	1.220	1.230	1.200	1.310	7,732,000	1.2366	-3.91%
2016-01-26	0	1.280	1.260	1.290	1.240	1.310	5,294,000	6,755,650	1.2761	1.280	1.260	1.290	1.240	1.310	5,294,000	1.2761	-2.29%
2016-01-25	0	1.310	1.290	1.310	1.280	1.370	13,098,000	17,101,840	1.3057	1.310	1.290	1.310	1.280	1.370	13,098,000	1.3057	1.55%
2016-01-22	0	1.290	1.290	1.300	1.250	1.380	13,480,000	17,420,404	1.2923	1.290	1.290	1.300	1.250	1.380	13,480,000	1.2923	-2.27%
2016-01-21	0	1.320	1.310	1.320	1.300	1.510	14,184,000	19,744,616	1.3920	1.320	1.310	1.320	1.300	1.510	14,184,000	1.3920	-10.81%
2016-01-20	0	1.480	1.470	1.480	1.460	1.570	9,554,000	14,437,476	1.5111	1.480	1.470	1.480	1.460	1.570	9,554,000	1.5111	-5.73%
2016-01-19	0	1.570	1.550	1.570	1.490	1.580	7,718,000	11,966,610	1.5505	1.570	1.550	1.570	1.490	1.580	7,718,000	1.5505	4.67%
2016-01-18	0	1.500	1.500	1.510	1.390	1.580	19,774,000	29,453,620	1.4895	1.500	1.500	1.510	1.390	1.580	19,774,000	1.4895	4.17%
2016-01-15	0	1.440	1.430	1.440	1.400	1.510	10,226,000	14,973,990	1.4643	1.440	1.430	1.440	1.400	1.510	10,226,000	1.4643	-0.69%
2016-01-14	0	1.450	1.450	1.460	1.370	1.490	11,164,000	16,106,600	1.4427	1.450	1.450	1.460	1.370	1.490	11,164,000	1.4427	3.57%
2016-01-13	0	1.400	1.400	1.410	1.390	1.430	8,934,000	12,603,860	1.4108	1.400	1.400	1.410	1.390	1.430	8,934,000	1.4108	0.72%
2016-01-12	0	1.390	1.390	1.410	1.390	1.480	6,188,000	8,822,580	1.4258	1.390	1.390	1.410	1.390	1.480	6,188,000	1.4258	-2.11%
2016-01-11	0	1.420	1.410	1.420	1.360	1.500	12,382,000	17,521,900	1.4151	1.420	1.410	1.420	1.360	1.500	12,382,000	1.4151	-5.33%
2016-01-08	0	1.500	1.500	1.510	1.430	1.520	7,278,000	10,721,750	1.4732	1.500	1.500	1.510	1.430	1.520	7,278,000	1.4732	4.17%
2016-01-07	0	1.440	1.430	1.440	1.340	1.470	11,318,500	15,814,435	1.3972	1.440	1.430	1.440	1.340	1.470	11,318,500	1.3972	-2.04%
2016-01-06	0	1.470	1.460	1.470	1.380	1.470	7,752,000	11,069,900	1.4280	1.470	1.460	1.470	1.380	1.470	7,752,000	1.4280	6.52%
2016-01-05	0	1.380	1.360	1.380	1.330	1.430	7,604,000	10,637,220	1.3989	1.380	1.360	1.380	1.330	1.430	7,604,000	1.3989	0.73%
2016-01-04	0	1.370	1.370	1.380	1.370	1.460	5,634,000	7,868,700	1.3966	1.370	1.370	1.380	1.370	1.460	5,634,000	1.3966	-7.43%
2015-12-31	0	1.480	1.480	1.490	1.390	1.480	3,274,000	4,743,900	1.4490	1.480	1.480	1.490	1.390	1.480	3,274,000	1.4490	6.47%
2015-12-30	0	1.390	1.380	1.390	1.350	1.420	3,720,000	5,133,820	1.3801	1.390	1.380	1.390	1.350	1.420	3,720,000	1.3801	-0.71%
2015-12-29	0	1.400	1.400	1.410	1.390	1.460	5,666,000	8,072,280	1.4247	1.400	1.400	1.410	1.390	1.460	5,666,000	1.4247	-2.78%
2015-12-28	0	1.440	1.410	1.440	1.380	1.440	5,274,000	7,471,840	1.4167	1.440	1.410	1.440	1.380	1.440	5,274,000	1.4167	3.60%
2015-12-24	0	1.390	1.380	1.390	1.370	1.440	2,252,000	3,150,480	1.3990	1.390	1.380	1.390	1.370	1.440	2,252,000	1.3990	0.00%
2015-12-23	0	1.390	1.390	1.400	1.360	1.420	7,104,000	9,919,640	1.3963	1.390	1.390	1.400	1.360	1.420	7,104,000	1.3963	3.73%
2015-12-22	0	1.340	1.340	1.350	1.280	1.360	3,814,000	5,060,880	1.3269	1.340	1.340	1.350	1.280	1.360	3,814,000	1.3269	3.08%
2015-12-21	0	1.300	1.290	1.300	1.250	1.360	5,626,000	7,339,780	1.3046	1.300	1.290	1.300	1.250	1.360	5,626,000	1.3046	3.17%
2015-12-18	0	1.260	1.250	1.270	1.250	1.310	2,933,223	3,712,916	1.2658	1.260	1.250	1.270	1.250	1.310	2,933,223	1.2658	-4.55%
2015-12-17	0	1.320	1.310	1.320	1.280	1.370	5,764,000	7,698,900	1.3357	1.320	1.310	1.320	1.280	1.370	5,764,000	1.3357	3.94%
2015-12-16	0	1.270	1.260	1.270	1.190	1.270	3,396,000	4,205,240	1.2383	1.270	1.260	1.270	1.190	1.270	3,396,000	1.2383	7.63%
2015-12-15	0	1.180	1.180	1.190	1.180	1.250	4,468,000	5,352,600	1.1980	1.180	1.180	1.190	1.180	1.250	4,468,000	1.1980	-4.07%
2015-12-14	0	1.230	1.220	1.240	1.140	1.280	5,626,000	6,911,680	1.2285	1.230	1.220	1.240	1.140	1.280	5,626,000	1.2285	0.82%
2015-12-11	0	1.220	1.220	1.230	1.200	1.250	3,000,000	3,661,420	1.2205	1.220	1.220	1.230	1.200	1.250	3,000,000	1.2205	-0.81%
2015-12-10	0	1.230	1.230	1.240	1.180	1.340	13,608,000	16,731,390	1.2295	1.230	1.230	1.240	1.180	1.340	13,608,000	1.2295	-5.38%
2015-12-09	0	1.300	1.290	1.320	1.290	1.370	4,912,000	6,512,300	1.3258	1.300	1.290	1.320	1.290	1.370	4,912,000	1.3258	-2.99%
2015-12-08	0	1.340	1.330	1.340	1.330	1.430	8,126,000	11,095,030	1.3654	1.340	1.330	1.340	1.330	1.430	8,126,000	1.3654	-6.29%
2015-12-07	0	1.430	1.430	1.440	1.390	1.490	6,506,000	9,357,230	1.4382	1.430	1.430	1.440	1.390	1.490	6,506,000	1.4382	2.88%
2015-12-04	0	1.390	1.380	1.390	1.370	1.390	2,310,000	3,192,030	1.3818	1.390	1.380	1.390	1.370	1.390	2,310,000	1.3818	0.00%
2015-12-03	0	1.390	1.380	1.390	1.370	1.440	4,338,000	6,063,640	1.3978	1.390	1.380	1.390	1.370	1.440	4,338,000	1.3978	-0.71%
2015-12-02	0	1.400	1.390	1.400	1.390	1.460	4,068,000	5,743,310	1.4118	1.400	1.390	1.400	1.390	1.460	4,068,000	1.4118	-1.41%
2015-12-01	0	1.420	1.410	1.420	1.400	1.450	3,466,000	4,912,198	1.4173	1.420	1.410	1.420	1.400	1.450	3,466,000	1.4173	2.16%
2015-11-30	0	1.390	1.380	1.400	1.380	1.430	4,906,000	6,837,540	1.3937	1.390	1.380	1.400	1.380	1.430	4,906,000	1.3937	-2.80%
2015-11-27	0	1.430	1.420	1.430	1.410	1.510	3,618,000	5,196,500	1.4363	1.430	1.420	1.430	1.410	1.510	3,618,000	1.4363	-3.38%
2015-11-26	0	1.480	1.480	1.490	1.480	1.510	1,774,000	2,653,690	1.4959	1.480	1.480	1.490	1.480	1.510	1,774,000	1.4959	-1.33%
2015-11-25	0	1.500	1.490	1.500	1.480	1.520	2,704,000	4,037,280	1.4931	1.500	1.490	1.500	1.480	1.520	2,704,000	1.4931	0.00%
2015-11-24	0	1.500	1.490	1.500	1.440	1.510	5,766,100	8,571,044	1.4865	1.500	1.490	1.500	1.440	1.510	5,766,100	1.4865	4.17%
2015-11-23	0	1.440	1.400	1.440	1.400	1.520	4,980,000	7,202,820	1.4463	1.440	1.400	1.440	1.400	1.520	4,980,000	1.4463	-2.70%
2015-11-20	0	1.480	1.460	1.480	1.450	1.510	7,671,600	11,409,064	1.4872	1.480	1.460	1.480	1.450	1.510	7,671,600	1.4872	0.68%
2015-11-19	0	1.470	1.460	1.470	1.440	1.490	5,440,000	7,969,844	1.4650	1.470	1.460	1.470	1.440	1.490	5,440,000	1.4650	2.80%
2015-11-18	0	1.430	1.420	1.430	1.410	1.490	8,118,000	11,693,160	1.4404	1.430	1.420	1.430	1.410	1.490	8,118,000	1.4404	-2.72%
2015-11-17	0	1.470	1.450	1.470	1.440	1.570	12,792,000	18,997,660	1.4851	1.470	1.450	1.470	1.440	1.570	12,792,000	1.4851	-0.68%
2015-11-16	0	1.480	1.470	1.480	1.470	1.600	13,498,000	20,430,180	1.5136	1.480	1.470	1.480	1.470	1.600	13,498,000	1.5136	-5.73%
2015-11-13	0	1.570	1.560	1.570	1.550	1.690	11,934,000	19,102,540	1.6007	1.570	1.560	1.570	1.550	1.690	11,934,000	1.6007	-4.85%
2015-11-12	0	1.650	1.640	1.650	1.620	1.710	9,354,000	15,477,550	1.6546	1.650	1.640	1.650	1.620	1.710	9,354,000	1.6546	-1.20%
2015-11-11	0	1.670	1.660	1.670	1.650	1.740	7,110,000	11,935,150	1.6786	1.670	1.660	1.670	1.650	1.740	7,110,000	1.6786	-2.34%
2015-11-10	0	1.710	1.700	1.710	1.600	1.840	17,936,000	31,210,360	1.7401	1.710	1.700	1.710	1.600	1.840	17,936,000	1.7401	4.91%
2015-11-09	0	1.630	1.630	1.640	1.590	1.780	15,644,000	26,107,120	1.6688	1.630	1.630	1.640	1.590	1.780	15,644,000	1.6688	-6.86%
2015-11-06	0	1.750	1.740	1.750	1.540	1.790	22,618,000	37,845,980	1.6733	1.750	1.740	1.750	1.540	1.790	22,618,000	1.6733	13.64%
2015-11-05	0	1.540	1.520	1.540	1.500	1.580	4,196,100	6,450,617	1.5373	1.540	1.520	1.540	1.500	1.580	4,196,100	1.5373	1.32%
2015-11-04	0	1.520	1.510	1.530	1.420	1.570	12,660,100	19,191,157	1.5159	1.520	1.510	1.530	1.420	1.570	12,660,100	1.5159	7.04%
2015-11-03	0	1.420	1.390	1.430	1.390	1.480	2,680,000	3,800,560	1.4181	1.420	1.390	1.430	1.390	1.480	2,680,000	1.4181	-0.70%
2015-11-02	0	1.430	1.420	1.430	1.390	1.490	5,958,000	8,521,980	1.4303	1.430	1.420	1.430	1.390	1.490	5,958,000	1.4303	-4.03%
2015-10-30	0	1.490	1.480	1.490	1.420	1.540	7,550,000	11,301,700	1.4969	1.490	1.480	1.490	1.420	1.540	7,550,000	1.4969	-0.67%
2015-10-29	0	1.500	1.490	1.500	1.300	1.530	16,204,000	23,772,480	1.4671	1.500	1.490	1.500	1.300	1.530	16,204,000	1.4671	8.70%
2015-10-28	0	1.380	1.360	1.380	1.360	1.420	3,380,000	4,673,780	1.3828	1.380	1.360	1.380	1.360	1.420	3,380,000	1.3828	-2.82%
2015-10-27	0	1.420	1.380	1.410	1.300	1.430	6,770,000	9,261,560	1.3680	1.420	1.380	1.410	1.300	1.430	6,770,000	1.3680	2.16%
2015-10-26	0	1.390	1.390	1.400	1.370	1.600	24,376,000	36,216,660	1.4858	1.390	1.390	1.400	1.370	1.600	24,376,000	1.4858	-1.42%
2015-10-23	0	1.410	1.400	1.410	1.100	1.440	35,710,000	46,612,220	1.3053	1.410	1.400	1.410	1.100	1.440	35,710,000	1.3053	29.36%
2015-10-22	0	1.090	1.090	1.110	1.080	1.120	2,333,200	2,560,940	1.0976	1.090	1.090	1.110	1.080	1.120	2,333,200	1.0976	-0.91%
2015-10-20	0	1.100	1.090	1.100	1.080	1.110	2,303,600	2,526,280	1.0967	1.100	1.090	1.100	1.080	1.110	2,303,600	1.0967	0.00%
2015-10-19	0	1.100	1.090	1.100	1.070	1.140	7,282,000	8,042,580	1.1044	1.100	1.090	1.100	1.070	1.140	7,282,000	1.1044	-1.79%
2015-10-16	0	1.120	1.120	1.130	1.110	1.150	4,696,000	5,260,860	1.1203	1.120	1.120	1.130	1.110	1.150	4,696,000	1.1203	0.00%
2015-10-15	0	1.120	1.120	1.130	1.110	1.140	1,670,000	1,871,380	1.1206	1.120	1.120	1.130	1.110	1.140	1,670,000	1.1206	0.00%
2015-10-14	0	1.120	1.120	1.130	1.110	1.140	560,000	628,320	1.1220	1.120	1.120	1.130	1.110	1.140	560,000	1.1220	-0.88%
2015-10-13	0	1.130	1.130	1.140	1.110	1.150	2,158,000	2,434,120	1.1280	1.130	1.130	1.140	1.110	1.150	2,158,000	1.1280	-1.74%
2015-10-12	0	1.150	1.150	1.170	1.110	1.170	3,708,000	4,249,666	1.1461	1.150	1.150	1.170	1.110	1.170	3,708,000	1.1461	3.60%
2015-10-09	0	1.110	1.110	1.130	1.110	1.170	2,390,000	2,725,380	1.1403	1.110	1.110	1.130	1.110	1.170	2,390,000	1.1403	-0.89%
2015-10-08	0	1.120	1.100	1.120	1.080	1.150	7,440,000	8,242,040	1.1078	1.120	1.100	1.120	1.080	1.150	7,440,000	1.1078	2.75%
2015-10-07	0	1.090	1.080	1.090	1.060	1.120	4,128,000	4,513,340	1.0933	1.090	1.080	1.090	1.060	1.120	4,128,000	1.0933	1.87%
2015-10-06	0	1.070	1.070	1.080	1.070	1.110	3,128,000	3,405,100	1.0886	1.070	1.070	1.080	1.070	1.110	3,128,000	1.0886	-1.83%
2015-10-05	0	1.090	1.090	1.100	1.090	1.150	2,174,000	2,406,840	1.1071	1.090	1.090	1.100	1.090	1.150	2,174,000	1.1071	-0.91%
2015-10-02	0	1.100	1.100	1.110	1.090	1.130	1,686,000	1,866,300	1.1069	1.100	1.100	1.110	1.090	1.130	1,686,000	1.1069	-1.79%
2015-09-30	0	1.120	1.110	1.120	1.100	1.150	2,173,000	2,430,850	1.1187	1.120	1.110	1.120	1.100	1.150	2,173,000	1.1187	1.82%
2015-09-29	0	1.100	1.100	1.110	1.060	1.160	6,001,312	6,595,070	1.0989	1.100	1.100	1.110	1.060	1.160	6,001,312	1.0989	-1.79%
2015-09-25	0	1.120	1.120	1.140	1.080	1.130	1,106,000	1,232,600	1.1145	1.120	1.120	1.140	1.080	1.130	1,106,000	1.1145	0.00%
2015-09-24	0	1.120	1.120	1.130	1.080	1.160	1,544,430	1,731,081	1.1209	1.120	1.120	1.130	1.080	1.160	1,544,430	1.1209	0.00%
2015-09-23	0	1.120	1.120	1.130	1.070	1.150	5,892,000	6,514,160	1.1056	1.120	1.120	1.130	1.070	1.150	5,892,000	1.1056	-4.27%
2015-09-22	0	1.170	1.170	1.180	1.150	1.220	3,538,000	4,172,960	1.1795	1.170	1.170	1.180	1.150	1.220	3,538,000	1.1795	-1.68%
2015-09-21	0	1.190	1.180	1.190	1.090	1.230	7,464,140	8,804,281	1.1795	1.190	1.180	1.190	1.090	1.230	7,464,140	1.1795	5.31%
2015-09-18	0	1.130	1.110	1.140	1.040	1.140	5,827,300	6,421,451	1.1020	1.130	1.110	1.140	1.040	1.140	5,827,300	1.1020	8.65%
2015-09-17	0	1.040	1.040	1.050	1.040	1.090	3,238,000	3,413,340	1.0542	1.040	1.040	1.050	1.040	1.090	3,238,000	1.0542	-2.80%
2015-09-16	0	1.070	1.060	1.080	1.040	1.120	5,144,000	5,478,240	1.0650	1.070	1.060	1.080	1.040	1.120	5,144,000	1.0650	4.90%
2015-09-15	0	1.020	1.020	1.040	1.010	1.050	2,047,534	2,111,043	1.0310	1.020	1.020	1.040	1.010	1.050	2,047,534	1.0310	-0.97%
2015-09-14	0	1.030	1.020	1.030	1.020	1.110	4,640,000	4,850,680	1.0454	1.030	1.020	1.030	1.020	1.110	4,640,000	1.0454	-4.63%
2015-09-11	0	1.080	1.060	1.080	1.060	1.100	3,288,000	3,547,600	1.0790	1.080	1.060	1.080	1.060	1.100	3,288,000	1.0790	0.00%
2015-09-10	0	1.080	1.080	1.090	1.050	1.100	2,132,000	2,293,580	1.0758	1.080	1.080	1.090	1.050	1.100	2,132,000	1.0758	-1.82%
2015-09-09	0	1.100	1.100	1.110	1.080	1.120	4,524,000	5,011,220	1.1077	1.100	1.100	1.110	1.080	1.120	4,524,000	1.1077	2.80%
2015-09-08	0	1.070	1.070	1.080	1.000	1.100	3,074,000	3,240,940	1.0543	1.070	1.070	1.080	1.000	1.100	3,074,000	1.0543	3.88%
2015-09-07	0	1.030	1.020	1.030	1.000	1.050	1,280,000	1,317,640	1.0294	1.030	1.020	1.030	1.000	1.050	1,280,000	1.0294	0.98%
2015-09-04	0	1.020	1.020	1.040	0.990	1.070	2,390,782	2,418,820	1.0117	1.020	1.020	1.040	0.990	1.070	2,390,782	1.0117	-2.86%
2015-09-02	0	1.050	1.030	1.060	0.990	1.100	4,590,004	4,751,084	1.0351	1.050	1.030	1.060	0.990	1.100	4,590,004	1.0351	-1.87%
2015-09-01	0	1.070	1.060	1.070	0.980	1.140	10,654,972	11,547,954	1.0838	1.070	1.060	1.070	0.980	1.140	10,654,972	1.0838	-0.93%
2015-08-31	0	1.080	1.080	1.090	1.000	1.100	12,570,014	12,954,855	1.0306	1.080	1.080	1.090	1.000	1.100	12,570,014	1.0306	2.86%
2015-08-28	0	1.050	1.050	1.060	1.030	1.080	8,444,000	8,886,120	1.0524	1.050	1.050	1.060	1.030	1.080	8,444,000	1.0524	1.94%
2015-08-27	0	1.030	1.020	1.030	0.980	1.050	9,812,000	9,871,540	1.0061	1.030	1.020	1.030	0.980	1.050	9,812,000	1.0061	6.19%
2015-08-26	0	0.970	0.950	0.970	0.910	1.080	10,072,000	10,143,440	1.0071	0.970	0.950	0.970	0.910	1.080	10,072,000	1.0071	0.00%
2015-08-25	0	0.970	0.960	0.970	0.910	1.080	8,600,000	8,494,960	0.9878	0.970	0.960	0.970	0.910	1.080	8,600,000	0.9878	1.04%
2015-08-24	0	0.960	0.940	0.950	0.940	1.100	16,790,845	16,755,367	0.9979	0.960	0.940	0.950	0.940	1.100	16,790,845	0.9979	-17.24%
2015-08-21	0	1.160	1.130	1.160	1.120	1.250	9,644,000	11,363,800	1.1783	1.160	1.130	1.160	1.120	1.250	9,644,000	1.1783	-10.77%
2015-08-20	0	1.300	1.280	1.300	1.190	1.350	18,412,000	22,568,420	1.2257	1.300	1.280	1.300	1.190	1.350	18,412,000	1.2257	-4.41%
2015-08-19	0	1.360	1.350	1.360	1.330	1.420	3,398,000	4,626,620	1.3616	1.360	1.350	1.360	1.330	1.420	3,398,000	1.3616	0.00%
2015-08-18	0	1.360	1.350	1.360	1.350	1.440	3,046,000	4,221,500	1.3859	1.360	1.350	1.360	1.350	1.440	3,046,000	1.3859	-2.16%
2015-08-17	0	1.390	1.370	1.390	1.390	1.460	2,434,000	3,436,380	1.4118	1.390	1.370	1.390	1.390	1.460	2,434,000	1.4118	-6.08%
2015-08-14	0	1.480	1.460	1.490	1.460	1.510	1,159,000	1,714,290	1.4791	1.480	1.460	1.490	1.460	1.510	1,159,000	1.4791	-0.67%
2015-08-13	0	1.490	1.460	1.490	1.430	1.520	3,994,000	5,905,140	1.4785	1.490	1.460	1.490	1.430	1.520	3,994,000	1.4785	0.00%
2015-08-12	0	1.490	1.470	1.490	1.450	1.540	5,120,000	7,586,810	1.4818	1.490	1.470	1.490	1.450	1.540	5,120,000	1.4818	-0.67%
2015-08-11	0	1.500	1.500	1.520	1.430	1.580	6,267,540	9,556,214	1.5247	1.500	1.500	1.520	1.430	1.580	6,267,540	1.5247	3.45%
2015-08-10	0	1.450	1.450	1.470	1.370	1.480	3,860,000	5,593,160	1.4490	1.450	1.450	1.470	1.370	1.480	3,860,000	1.4490	2.11%
2015-08-07	0	1.420	1.410	1.430	1.360	1.460	2,868,000	4,075,600	1.4211	1.420	1.410	1.430	1.360	1.460	2,868,000	1.4211	1.43%
2015-08-06	0	1.400	1.390	1.400	1.300	1.410	2,626,000	3,591,720	1.3678	1.400	1.390	1.400	1.300	1.410	2,626,000	1.3678	4.48%
2015-08-05	0	1.340	1.330	1.350	1.270	1.360	4,064,000	5,382,010	1.3243	1.340	1.330	1.350	1.270	1.360	4,064,000	1.3243	2.29%
2015-08-04	0	1.310	1.290	1.310	1.230	1.350	3,649,540	4,709,865	1.2905	1.310	1.290	1.310	1.230	1.350	3,649,540	1.2905	4.80%
2015-08-03	0	1.250	1.250	1.300	1.250	1.390	3,080,000	4,005,620	1.3005	1.250	1.250	1.300	1.250	1.390	3,080,000	1.3005	-6.72%
2015-07-31	0	1.340	1.330	1.340	1.340	1.400	1,460,000	1,980,610	1.3566	1.340	1.330	1.340	1.340	1.400	1,460,000	1.3566	-1.47%
2015-07-30	0	1.360	1.350	1.360	1.330	1.420	3,520,000	4,804,040	1.3648	1.360	1.350	1.360	1.330	1.420	3,520,000	1.3648	-1.45%
2015-07-29	0	1.380	1.370	1.380	1.340	1.400	2,066,000	2,812,060	1.3611	1.380	1.370	1.380	1.340	1.400	2,066,000	1.3611	5.34%
2015-07-28	0	1.310	1.310	1.330	1.250	1.450	10,605,554	14,278,977	1.3464	1.310	1.310	1.330	1.250	1.450	10,605,554	1.3464	-2.96%
2015-07-27	0	1.350	1.320	1.370	1.310	1.550	13,104,798	18,158,276	1.3856	1.350	1.320	1.370	1.310	1.550	13,104,798	1.3856	-11.76%
2015-07-24	0	1.530	1.520	1.560	1.520	1.620	4,255,540	6,622,356	1.5562	1.530	1.520	1.560	1.520	1.620	4,255,540	1.5562	-3.77%
2015-07-23	0	1.590	1.590	1.600	1.530	1.620	3,412,000	5,397,200	1.5818	1.590	1.590	1.600	1.530	1.620	3,412,000	1.5818	-0.62%
2015-07-22	0	1.600	1.590	1.600	1.560	1.640	2,779,256	4,417,866	1.5896	1.600	1.590	1.600	1.560	1.640	2,779,256	1.5896	-0.62%
2015-07-21	0	1.610	1.590	1.610	1.560	1.640	4,288,000	6,849,580	1.5974	1.610	1.590	1.610	1.560	1.640	4,288,000	1.5974	0.62%
2015-07-20	0	1.600	1.580	1.600	1.560	1.660	5,246,000	8,384,520	1.5983	1.600	1.580	1.600	1.560	1.660	5,246,000	1.5983	-1.84%
2015-07-17	0	1.630	1.620	1.630	1.560	1.670	6,616,000	10,755,460	1.6257	1.630	1.620	1.630	1.560	1.670	6,616,000	1.6257	3.82%
2015-07-16	0	1.570	1.540	1.570	1.440	1.650	14,336,768	22,258,290	1.5525	1.570	1.540	1.570	1.440	1.650	14,336,768	1.5525	4.67%
2015-07-15	0	1.500	1.490	1.500	1.470	1.790	28,236,000	44,210,820	1.5658	1.500	1.490	1.500	1.470	1.790	28,236,000	1.5658	-13.79%
2015-07-14	0	1.740	1.730	1.750	1.710	1.840	7,400,000	13,040,180	1.7622	1.740	1.730	1.750	1.710	1.840	7,400,000	1.7622	0.00%
2015-07-13	0	1.740	1.730	1.750	1.580	1.760	12,392,746	21,019,130	1.6961	1.740	1.730	1.750	1.580	1.760	12,392,746	1.6961	3.57%
2015-07-10	0	1.680	1.660	1.680	1.500	1.860	30,071,000	52,116,860	1.7331	1.680	1.660	1.680	1.500	1.860	30,071,000	1.7331	12.00%
2015-07-09	0	1.500	1.480	1.500	1.100	1.560	38,478,353	54,015,059	1.4038	1.500	1.480	1.500	1.100	1.560	38,478,353	1.4038	44.23%
2015-07-08	0	1.040	1.030	1.040	0.720	1.280	52,306,000	53,219,400	1.0175	1.040	1.030	1.040	0.720	1.280	52,306,000	1.0175	-22.39%
2015-07-07	0	1.340	1.330	1.340	1.220	1.450	51,414,824	67,852,226	1.3197	1.340	1.330	1.340	1.220	1.450	51,414,824	1.3197	-9.46%
2015-07-06	0	1.480	1.470	1.480	1.120	2.070	52,294,000	74,233,050	1.4195	1.480	1.470	1.480	1.120	2.070	52,294,000	1.4195	-22.11%
2015-07-03	0	1.900	1.890	1.900	1.780	2.260	17,528,000	33,978,960	1.9386	1.900	1.890	1.900	1.780	2.260	17,528,000	1.9386	-10.38%
2015-07-02	0	2.120	2.100	2.120	2.040	2.360	13,640,000	29,392,930	2.1549	2.120	2.100	2.120	2.040	2.360	13,640,000	2.1549	-4.50%
2015-06-30	0	2.220	2.210	2.240	1.930	2.250	27,347,505	57,045,609	2.0860	2.220	2.210	2.240	1.930	2.250	27,347,505	2.0860	4.23%
2015-06-29	0	2.130	2.140	2.150	1.950	2.410	25,685,000	56,277,990	2.1911	2.130	2.140	2.150	1.950	2.410	25,685,000	2.1911	-11.25%
2015-06-26	0	2.400	2.400	2.410	2.380	2.550	13,168,000	32,011,600	2.4310	2.400	2.400	2.410	2.380	2.550	13,168,000	2.4310	-5.88%
2015-06-25	0	2.550	2.540	2.550	2.390	2.590	23,422,000	57,557,070	2.4574	2.550	2.540	2.550	2.390	2.590	23,422,000	2.4574	0.79%
2015-06-24	0	2.530	2.510	2.530	2.400	2.690	50,526,000	127,429,600	2.5221	2.530	2.510	2.530	2.400	2.690	50,526,000	2.5221	-3.80%
2015-06-23	0	2.630	2.620	2.630	2.580	2.810	19,656,000	52,931,940	2.6929	2.630	2.620	2.630	2.580	2.810	19,656,000	2.6929	-2.95%
2015-06-22	0	2.710	2.700	2.710	2.640	3.080	40,269,000	114,146,960	2.8346	2.710	2.700	2.710	2.640	3.080	40,269,000	2.8346	5.86%
2015-06-19	0	2.560	2.550	2.580	2.520	2.710	24,967,560	65,148,480	2.6093	2.560	2.550	2.580	2.520	2.710	24,967,560	2.6093	-0.39%
2015-06-18	0	2.570	2.570	2.580	2.500	2.770	30,588,000	81,571,460	2.6668	2.570	2.570	2.580	2.500	2.770	30,588,000	2.6668	-0.77%
2015-06-17	0	2.590	2.580	2.590	2.320	2.680	25,894,000	66,242,500	2.5582	2.590	2.580	2.590	2.320	2.680	25,894,000	2.5582	11.64%
2015-06-16	0	2.320	2.310	2.320	2.290	2.400	8,668,000	20,199,360	2.3303	2.320	2.310	2.320	2.290	2.400	8,668,000	2.3303	-3.33%
2015-06-15	0	2.400	2.400	2.420	2.140	2.450	22,750,172	52,857,125	2.3234	2.400	2.400	2.420	2.140	2.450	22,750,172	2.3234	9.59%
2015-06-12	0	2.190	2.170	2.200	2.120	2.260	9,694,000	21,066,060	2.1731	2.190	2.170	2.200	2.120	2.260	9,694,000	2.1731	1.86%
2015-06-11	0	2.150	2.150	2.170	2.080	2.250	13,372,000	29,100,830	2.1763	2.150	2.150	2.170	2.080	2.250	13,372,000	2.1763	0.00%
2015-06-10	0	2.150	2.140	2.150	2.030	2.190	18,082,000	38,161,840	2.1105	2.150	2.140	2.150	2.030	2.190	18,082,000	2.1105	0.00%
2015-06-09	0	2.150	2.150	2.160	2.040	2.340	15,852,000	34,154,840	2.1546	2.150	2.150	2.160	2.040	2.340	15,852,000	2.1546	-5.70%
2015-06-08	0	2.280	2.260	2.280	2.240	2.400	9,112,000	20,934,780	2.2975	2.280	2.260	2.280	2.240	2.400	9,112,000	2.2975	-0.87%
2015-06-05	0	2.300	2.290	2.310	2.220	2.440	22,274,000	51,147,360	2.2963	2.300	2.290	2.310	2.220	2.440	22,274,000	2.2963	-4.96%
2015-06-04	0	2.420	2.420	2.430	2.330	2.520	19,244,000	46,861,660	2.4351	2.420	2.420	2.430	2.330	2.520	19,244,000	2.4351	0.83%
2015-06-03	0	2.400	2.380	2.400	2.380	2.500	13,115,582	31,920,716	2.4338	2.400	2.380	2.400	2.380	2.500	13,115,582	2.4338	-1.64%
2015-06-02	0	2.440	2.420	2.440	2.400	2.500	11,446,000	27,799,360	2.4287	2.440	2.420	2.440	2.400	2.500	11,446,000	2.4287	-2.40%
2015-06-01	0	2.500	2.480	2.500	2.370	2.600	36,946,000	92,225,700	2.4962	2.500	2.480	2.500	2.370	2.600	36,946,000	2.4962	2.04%
2015-05-29	0	2.450	2.380	2.450	1.970	2.500	66,648,000	156,822,640	2.3530	2.450	2.380	2.450	1.970	2.500	66,648,000	2.3530	23.74%
2015-05-28	0	1.980	1.950	1.980	1.920	2.090	18,154,000	36,412,030	2.0057	1.980	1.950	1.980	1.920	2.090	18,154,000	2.0057	-3.41%
2015-05-27	0	2.050	2.040	2.050	1.950	2.180	48,206,941	99,713,015	2.0684	2.050	2.040	2.050	1.950	2.180	48,206,941	2.0684	2.50%
2015-05-26	0	2.000	1.990	2.000	1.710	2.000	53,162,174	101,766,781	1.9143	2.000	1.990	2.000	1.710	2.000	53,162,174	1.9143	17.65%
2015-05-22	0	1.700	1.690	1.700	1.580	1.810	45,930,000	77,230,040	1.6815	1.700	1.690	1.700	1.580	1.810	45,930,000	1.6815	-6.08%
2015-05-21	0	1.810	1.810	1.820	1.770	1.960	32,942,000	61,540,900	1.8682	1.810	1.810	1.820	1.770	1.960	32,942,000	1.8682	-4.74%
2015-05-20	0	1.900	1.890	1.900	1.800	2.120	74,101,064	142,881,814	1.9282	1.900	1.890	1.900	1.800	2.120	74,101,064	1.9282	7.34%
2015-05-19	0	1.770	1.760	1.770	1.460	1.800	84,572,000	135,077,060	1.5972	1.770	1.760	1.770	1.460	1.800	84,572,000	1.5972	18.79%
2015-05-18	0	1.490	1.480	1.490	1.450	1.490	20,284,000	29,868,840	1.4725	1.490	1.480	1.490	1.450	1.490	20,284,000	1.4725	2.76%
2015-05-15	0	1.450	1.440	1.470	1.430	1.480	5,998,000	8,752,740	1.4593	1.450	1.440	1.470	1.430	1.480	5,998,000	1.4593	-1.36%
2015-05-14	0	1.470	1.460	1.470	1.450	1.470	5,766,000	8,431,020	1.4622	1.470	1.460	1.470	1.450	1.470	5,766,000	1.4622	0.68%
2015-05-13	0	1.460	1.460	1.470	1.450	1.470	8,600,000	12,571,300	1.4618	1.460	1.460	1.470	1.450	1.470	8,600,000	1.4618	0.00%
2015-05-12	0	1.460	1.460	1.470	1.440	1.470	9,800,000	14,335,080	1.4628	1.460	1.460	1.470	1.440	1.470	9,800,000	1.4628	-0.68%
2015-05-11	0	1.470	1.450	1.470	1.380	1.480	18,486,000	26,790,800	1.4492	1.470	1.450	1.470	1.380	1.480	18,486,000	1.4492	3.52%
2015-05-08	0	1.420	1.420	1.440	1.350	1.450	10,688,000	14,834,500	1.3880	1.420	1.420	1.440	1.350	1.450	10,688,000	1.3880	4.41%
2015-05-07	0	1.360	1.360	1.380	1.350	1.400	2,968,000	4,074,280	1.3727	1.360	1.360	1.380	1.350	1.400	2,968,000	1.3727	-2.86%
2015-05-06	0	1.400	1.390	1.400	1.400	1.420	2,006,024	2,817,692	1.4046	1.400	1.390	1.400	1.400	1.420	2,006,024	1.4046	-0.71%
2015-05-05	0	1.410	1.410	1.430	1.410	1.450	5,016,000	7,187,180	1.4329	1.410	1.410	1.430	1.410	1.450	5,016,000	1.4329	-2.76%
2015-05-04	0	1.450	1.450	1.460	1.410	1.460	5,350,000	7,707,100	1.4406	1.450	1.450	1.460	1.410	1.460	5,350,000	1.4406	0.69%
2015-04-30	0	1.440	1.430	1.440	1.430	1.460	6,338,000	9,171,390	1.4470	1.440	1.430	1.440	1.430	1.460	6,338,000	1.4470	-2.70%
2015-04-29	0	1.480	1.450	1.480	1.380	1.500	12,064,000	17,715,260	1.4684	1.480	1.450	1.480	1.380	1.500	12,064,000	1.4684	1.37%
2015-04-28	0	1.460	1.450	1.460	1.430	1.490	8,618,000	12,625,300	1.4650	1.460	1.450	1.460	1.430	1.490	8,618,000	1.4650	-2.01%
2015-04-27	0	1.490	1.480	1.490	1.460	1.490	9,998,000	14,799,800	1.4803	1.490	1.480	1.490	1.460	1.490	9,998,000	1.4803	0.00%
2015-04-24	0	1.490	1.480	1.490	1.470	1.500	8,840,000	13,155,160	1.4881	1.490	1.480	1.490	1.470	1.500	8,840,000	1.4881	-1.97%
2015-04-23	0	1.520	1.510	1.520	1.320	1.530	25,930,000	37,952,600	1.4637	1.520	1.510	1.520	1.320	1.530	25,930,000	1.4637	15.15%
2015-04-22	0	1.320	1.320	1.330	1.290	1.340	11,016,000	14,366,080	1.3041	1.320	1.320	1.330	1.290	1.340	11,016,000	1.3041	0.00%
2015-04-21	0	1.320	1.310	1.350	1.310	1.380	7,396,000	9,937,020	1.3436	1.320	1.310	1.350	1.310	1.380	7,396,000	1.3436	-3.65%
2015-04-20	0	1.370	1.330	1.370	1.300	1.450	6,478,000	8,979,880	1.3862	1.370	1.330	1.370	1.300	1.450	6,478,000	1.3862	-4.86%
2015-04-17	0	1.440	1.430	1.440	1.430	1.450	6,082,000	8,786,520	1.4447	1.440	1.430	1.440	1.430	1.450	6,082,000	1.4447	0.70%
2015-04-16	0	1.430	1.420	1.430	1.410	1.450	6,682,404	9,605,581	1.4374	1.430	1.420	1.430	1.410	1.450	6,682,404	1.4374	-0.69%
2015-04-15	0	1.440	1.400	1.440	1.430	1.460	7,514,000	10,885,220	1.4487	1.440	1.400	1.440	1.430	1.460	7,514,000	1.4487	-1.37%
2015-04-14	0	1.460	1.450	1.460	1.340	1.460	16,226,733	23,172,582	1.4280	1.460	1.450	1.460	1.340	1.460	16,226,733	1.4280	3.55%
2015-04-13	0	1.410	1.400	1.410	1.350	1.450	13,618,603	19,021,358	1.3967	1.410	1.400	1.410	1.350	1.450	13,618,603	1.3967	1.44%
2015-04-10	0	1.390	1.380	1.390	1.360	1.400	2,598,000	3,600,520	1.3859	1.390	1.380	1.390	1.360	1.400	2,598,000	1.3859	-0.71%
2015-04-09	0	1.400	1.380	1.400	1.370	1.420	6,702,601	9,333,353	1.3925	1.400	1.380	1.400	1.370	1.420	6,702,601	1.3925	2.19%
2015-04-08	0	1.370	1.360	1.380	1.290	1.380	5,474,824	7,440,381	1.3590	1.370	1.360	1.380	1.290	1.380	5,474,824	1.3590	5.38%
2015-04-02	0	1.300	1.290	1.320	1.290	1.390	2,868,000	3,797,596	1.3241	1.300	1.290	1.320	1.290	1.390	2,868,000	1.3241	-7.14%
2015-04-01	0	1.400	1.360	1.400	1.290	1.420	4,382,000	5,994,840	1.3681	1.400	1.360	1.400	1.290	1.420	4,382,000	1.3681	0.00%
2015-03-31	0	1.400	1.380	1.400	1.390	1.410	2,101,000	2,945,700	1.4020	1.400	1.380	1.400	1.390	1.410	2,101,000	1.4020	0.00%
2015-03-30	0	1.400	1.380	1.400	1.390	1.420	1,272,000	1,780,180	1.3995	1.400	1.380	1.400	1.390	1.420	1,272,000	1.3995	3.70%
2015-03-27	0	1.350	1.350	1.380	1.340	1.420	4,112,000	5,640,060	1.3716	1.350	1.350	1.380	1.340	1.420	4,112,000	1.3716	-3.57%
2015-03-26	0	1.400	1.400	1.410	1.400	1.460	7,180,000	10,271,180	1.4305	1.400	1.400	1.410	1.400	1.460	7,180,000	1.4305	0.72%
2015-03-25	0	1.390	1.380	1.390	1.370	1.400	632,000	872,460	1.3805	1.390	1.380	1.390	1.370	1.400	632,000	1.3805	0.00%
2015-03-24	0	1.390	1.390	1.410	1.380	1.460	1,606,000	2,277,820	1.4183	1.390	1.390	1.410	1.380	1.460	1,606,000	1.4183	-0.71%
2015-03-23	0	1.400	1.390	1.400	1.370	1.470	1,758,000	2,456,640	1.3974	1.400	1.390	1.400	1.370	1.470	1,758,000	1.3974	-6.04%
2015-03-20	0	1.490	1.490	1.590	1.370	1.500	9,302,000	13,438,950	1.4447	1.490	1.490	1.590	1.370	1.500	9,302,000	1.4447	3.47%
2015-03-19	0	1.440	1.400	1.440	1.380	1.450	2,396,700	3,354,573	1.3997	1.440	1.400	1.440	1.380	1.450	2,396,700	1.3997	0.00%
2015-03-18	0	1.440	1.420	1.440	1.420	1.470	1,858,000	2,686,320	1.4458	1.440	1.420	1.440	1.420	1.470	1,858,000	1.4458	-0.69%
2015-03-17	0	1.450	1.440	1.450	1.380	1.460	2,024,000	2,906,380	1.4360	1.450	1.440	1.450	1.380	1.460	2,024,000	1.4360	2.11%
2015-03-16	0	1.420	1.420	1.450	1.420	1.470	5,756,000	8,337,160	1.4484	1.420	1.420	1.450	1.420	1.470	5,756,000	1.4484	-2.07%
2015-03-13	0	1.450	1.390	1.450	1.360	1.470	1,927,809	2,697,142	1.3991	1.450	1.390	1.450	1.360	1.470	1,927,809	1.3991	3.57%
2015-03-12	0	1.400	1.390	1.400	1.360	1.460	1,130,000	1,574,340	1.3932	1.400	1.390	1.400	1.360	1.460	1,130,000	1.3932	-4.76%
2015-03-11	0	1.470	1.450	1.470	1.430	1.490	3,106,000	4,523,000	1.4562	1.470	1.450	1.470	1.430	1.490	3,106,000	1.4562	2.08%
2015-03-10	0	1.440	1.410	1.440	1.400	1.480	382,000	544,940	1.4265	1.440	1.410	1.440	1.400	1.480	382,000	1.4265	-2.04%
2015-03-09	0	1.470	1.440	1.470	1.410	1.480	2,610,000	3,793,300	1.4534	1.470	1.440	1.470	1.410	1.480	2,610,000	1.4534	2.08%
2015-03-06	0	1.440	1.430	1.450	1.390	1.490	1,986,000	2,843,900	1.4320	1.440	1.430	1.450	1.390	1.490	1,986,000	1.4320	1.41%
2015-03-05	0	1.420	1.370	1.420	1.260	1.420	1,848,000	2,507,700	1.3570	1.420	1.370	1.420	1.260	1.420	1,848,000	1.3570	11.81%
2015-03-04	0	1.270	1.250	1.270	1.250	1.300	1,490,000	1,893,700	1.2709	1.270	1.250	1.270	1.250	1.300	1,490,000	1.2709	-0.78%
2015-03-03	0	1.280	1.250	1.280	1.230	1.380	1,378,000	1,723,280	1.2506	1.280	1.250	1.280	1.230	1.380	1,378,000	1.2506	-0.78%
2015-03-02	0	1.290	1.250	1.350	1.230	1.350	594,000	743,240	1.2512	1.290	1.250	1.350	1.230	1.350	594,000	1.2512	5.74%
2015-02-27	0	1.220	1.210	1.220	1.220	1.260	6,362,000	7,849,220	1.2338	1.220	1.210	1.220	1.220	1.260	6,362,000	1.2338	-3.17%
2015-02-26	0	1.260	1.250	1.270	1.200	1.300	531,206	649,039	1.2218	1.260	1.250	1.270	1.200	1.300	531,206	1.2218	0.80%
2015-02-25	0	1.250	1.250	1.260	1.200	1.270	526,000	644,260	1.2248	1.250	1.250	1.260	1.200	1.270	526,000	1.2248	0.00%
2015-02-24	0	1.250	1.250	1.300	1.230	1.250	336,000	418,920	1.2468	1.250	1.250	1.300	1.230	1.250	336,000	1.2468	0.00%
2015-02-23	0	1.250	1.250	1.300	1.250	1.340	400,000	508,620	1.2716	1.250	1.250	1.300	1.250	1.340	400,000	1.2716	0.00%
2015-02-18	0	1.250	1.250	1.270	-	-	1,809	2,206	1.2195	1.250	1.250	1.270	-	-	1,809	1.2195	0.00%
2015-02-17	0	1.250	1.240	1.270	1.230	1.250	308,000	382,940	1.2433	1.250	1.240	1.270	1.230	1.250	308,000	1.2433	0.81%
2015-02-16	0	1.240	1.220	1.240	1.240	1.270	7,346,000	9,134,560	1.2435	1.240	1.220	1.240	1.240	1.270	7,346,000	1.2435	-2.36%
2015-02-13	0	1.270	1.240	1.270	1.200	1.270	3,916,000	4,901,760	1.2517	1.270	1.240	1.270	1.200	1.270	3,916,000	1.2517	0.00%
2015-02-12	0	1.270	1.250	1.270	1.270	1.280	814,000	1,039,080	1.2765	1.270	1.250	1.270	1.270	1.280	814,000	1.2765	-2.31%
2015-02-11	0	1.300	1.270	1.310	1.260	1.310	178,000	228,240	1.2822	1.300	1.270	1.310	1.260	1.310	178,000	1.2822	0.78%
2015-02-10	0	1.290	1.280	1.290	1.280	1.330	5,956,000	7,738,920	1.2993	1.290	1.280	1.290	1.280	1.330	5,956,000	1.2993	0.00%
2015-02-09	0	1.290	1.290	1.440	1.280	1.320	510,000	661,580	1.2972	1.290	1.290	1.440	1.280	1.320	510,000	1.2972	-1.53%
2015-02-06	0	1.310	1.270	1.320	1.270	1.350	436,000	570,080	1.3075	1.310	1.270	1.320	1.270	1.350	436,000	1.3075	0.00%
2015-02-05	0	1.310	1.300	1.310	1.290	1.400	680,000	901,460	1.3257	1.310	1.300	1.310	1.290	1.400	680,000	1.3257	0.77%
2015-02-04	0	1.300	1.300	1.310	1.290	1.400	2,184,000	2,887,080	1.3219	1.300	1.300	1.310	1.290	1.400	2,184,000	1.3219	-7.80%
2015-02-03	0	1.410	1.400	1.440	1.410	1.460	2,340,000	3,354,200	1.4334	1.410	1.400	1.440	1.410	1.460	2,340,000	1.4334	-3.42%
2015-02-02	0	1.460	1.450	1.470	1.450	1.490	922,000	1,349,740	1.4639	1.460	1.450	1.470	1.450	1.490	922,000	1.4639	-2.67%
2015-01-30	0	1.500	1.480	1.500	1.470	1.510	980,000	1,454,480	1.4842	1.500	1.480	1.500	1.470	1.510	980,000	1.4842	0.67%
2015-01-29	0	1.490	1.470	1.490	1.470	1.490	386,224	569,773	1.4752	1.490	1.470	1.490	1.470	1.490	386,224	1.4752	0.00%
2015-01-28	0	1.490	1.480	1.490	1.420	1.550	978,000	1,474,560	1.5077	1.490	1.480	1.490	1.420	1.550	978,000	1.5077	-1.32%
2015-01-27	0	1.510	1.490	1.520	1.460	1.540	2,070,000	3,100,960	1.4980	1.510	1.490	1.520	1.460	1.540	2,070,000	1.4980	-1.95%
2015-01-26	0	1.540	1.500	1.540	1.500	1.580	112,000	171,880	1.5346	1.540	1.500	1.540	1.500	1.580	112,000	1.5346	1.32%
2015-01-23	0	1.520	1.490	1.520	1.500	1.560	5,824,000	8,807,520	1.5123	1.520	1.490	1.520	1.500	1.560	5,824,000	1.5123	-1.94%
2015-01-22	0	1.550	1.500	1.560	1.480	1.550	2,679,776	4,011,979	1.4971	1.550	1.500	1.560	1.480	1.550	2,679,776	1.4971	4.73%
2015-01-21	0	1.480	1.470	1.480	1.450	1.520	6,048,000	9,013,920	1.4904	1.480	1.470	1.480	1.450	1.520	6,048,000	1.4904	-0.67%
2015-01-20	0	1.490	1.490	1.500	1.470	1.500	1,286,400	1,912,800	1.4869	1.490	1.490	1.500	1.470	1.500	1,286,400	1.4869	0.00%
2015-01-19	0	1.490	1.480	1.490	1.480	1.500	1,904,000	2,842,240	1.4928	1.490	1.480	1.490	1.480	1.500	1,904,000	1.4928	0.00%
2015-01-16	0	1.490	1.490	1.500	1.480	1.590	8,858,000	13,513,020	1.5255	1.490	1.490	1.500	1.480	1.590	8,858,000	1.5255	-3.87%
2015-01-15	0	1.550	1.530	1.550	1.430	1.630	11,468,000	18,006,040	1.5701	1.550	1.530	1.550	1.430	1.630	11,468,000	1.5701	6.90%
2015-01-14	0	1.450	1.420	1.450	1.390	1.450	2,656,000	3,782,400	1.4241	1.450	1.420	1.450	1.390	1.450	2,656,000	1.4241	5.07%
2015-01-13	0	1.380	1.380	1.400	1.320	1.480	2,288,000	3,220,320	1.4075	1.380	1.380	1.400	1.320	1.480	2,288,000	1.4075	5.34%
2015-01-12	0	1.310	1.300	1.340	1.300	1.500	992,000	1,389,600	1.4008	1.310	1.300	1.340	1.300	1.500	992,000	1.4008	0.96%
2015-01-09	0	10.38	10.30	10.38	10.26	10.50	174,000	1,799,040	10.339	1.298	1.288	1.298	1.283	1.313	1,392,000	1.2924	2.37%
2015-01-08	0	10.14	10.10	10.14	9.960	10.16	286,000	2,887,680	10.097	1.268	1.263	1.268	1.245	1.270	2,288,000	1.2621	1.60%
2015-01-07	0	9.980	9.980	10.00	9.910	10.02	802,000	7,999,620	9.9746	1.247	1.247	1.250	1.239	1.253	6,416,000	1.2468	0.20%
2015-01-06	0	9.960	9.900	9.990	9.800	9.990	318,000	3,145,780	9.8924	1.245	1.237	1.249	1.225	1.249	2,544,000	1.2365	0.61%
2015-01-05	0	9.900	9.720	9.940	9.790	10.10	308,000	3,053,240	9.9131	1.237	1.215	1.242	1.224	1.263	2,464,000	1.2391	-1.98%
2015-01-02	0	10.10	10.04	10.10	10.02	10.20	76,000	767,560	10.099	1.263	1.255	1.263	1.253	1.275	608,000	1.2624	1.00%
2014-12-31	0	10.00	9.910	10.00	9.900	10.10	440,000	4,389,020	9.9750	1.250	1.239	1.250	1.237	1.263	3,520,000	1.2469	0.00%
2014-12-30	0	10.00	9.940	10.14	9.930	10.56	1,662,000	16,755,920	10.082	1.250	1.242	1.268	1.241	1.320	13,296,000	1.2602	-2.91%
2014-12-29	0	10.30	10.04	10.32	10.12	10.30	104,000	1,067,320	10.263	1.288	1.255	1.290	1.265	1.288	832,000	1.2828	0.78%
2014-12-24	0	10.22	10.00	10.28	10.00	10.30	48,000	489,880	10.206	1.278	1.250	1.285	1.250	1.288	384,000	1.2757	2.20%
2014-12-23	0	10.00	10.00	10.10	10.00	10.44	666,000	6,811,160	10.227	1.250	1.250	1.263	1.250	1.305	5,328,000	1.2784	-3.85%
2014-12-22	0	10.40	10.04	10.32	10.00	10.40	496,000	5,049,040	10.180	1.300	1.255	1.290	1.250	1.300	3,968,000	1.2724	1.17%
2014-12-19	0	10.28	10.16	10.28	10.00	11.00	192,000	1,962,520	10.221	1.285	1.270	1.285	1.250	1.375	1,536,000	1.2777	2.80%
2014-12-18	0	10.00	10.00	10.10	9.880	10.30	524,000	5,259,540	10.037	1.250	1.250	1.263	1.235	1.288	4,192,000	1.2547	0.50%
2014-12-17	0	9.950	9.910	10.00	9.900	10.06	284,000	2,827,300	9.9553	1.244	1.239	1.250	1.237	1.258	2,272,000	1.2444	-1.09%
2014-12-16	0	10.06	10.00	10.06	10.00	10.24	354,000	3,578,560	10.109	1.258	1.250	1.258	1.250	1.280	2,832,000	1.2636	-2.33%
2014-12-15	0	10.30	10.18	10.36	10.02	10.30	492,000	5,029,240	10.222	1.288	1.273	1.295	1.253	1.288	3,936,000	1.2778	-0.19%
2014-12-12	0	10.32	10.30	10.32	10.24	10.38	117,500	1,208,610	10.286	1.290	1.288	1.290	1.280	1.298	940,000	1.2858	-1.53%
2014-12-11	0	10.48	10.30	10.50	10.32	10.50	208,000	2,166,480	10.416	1.310	1.288	1.313	1.290	1.313	1,664,000	1.3020	-0.19%
2014-12-10	0	10.50	10.46	10.50	10.46	10.60	144,000	1,511,440	10.496	1.313	1.308	1.313	1.308	1.325	1,152,000	1.3120	0.00%
2014-12-09	0	10.50	10.42	10.50	10.40	11.30	342,000	3,629,480	10.613	1.313	1.303	1.313	1.300	1.413	2,736,000	1.3266	1.55%
2014-12-08	0	10.34	10.26	10.34	10.14	10.38	979,486	10,080,417	10.292	1.293	1.283	1.293	1.268	1.298	7,835,888	1.2864	1.97%
2014-12-05	0	10.14	10.08	10.14	10.00	10.38	628,000	6,408,440	10.205	1.268	1.260	1.268	1.250	1.298	5,024,000	1.2756	1.50%
2014-12-04	0	9.990	9.900	10.00	9.900	10.22	776,000	7,776,600	10.021	1.249	1.237	1.250	1.237	1.278	6,208,000	1.2527	-1.67%
2014-12-03	0	10.16	10.16	10.18	10.14	10.30	270,000	2,750,160	10.186	1.270	1.270	1.273	1.268	1.288	2,160,000	1.2732	0.20%
2014-12-02	0	10.14	10.14	10.18	10.04	10.20	364,000	3,696,960	10.156	1.268	1.268	1.273	1.255	1.275	2,912,000	1.2696	-1.55%
2014-12-01	0	10.30	10.30	10.34	10.10	10.50	208,000	2,153,720	10.354	1.288	1.288	1.293	1.263	1.313	1,664,000	1.2943	2.59%
2014-11-28	0	10.04	10.04	10.06	10.00	10.12	422,000	4,238,480	10.044	1.255	1.255	1.258	1.250	1.265	3,376,000	1.2555	0.00%
2014-11-27	0	10.04	10.04	10.28	10.04	10.54	338,000	3,486,000	10.314	1.255	1.255	1.285	1.255	1.317	2,704,000	1.2892	-3.09%
2014-11-26	0	10.36	10.36	10.42	9.980	10.56	340,000	3,447,900	10.141	1.295	1.295	1.303	1.247	1.320	2,720,000	1.2676	3.19%
2014-11-25	0	10.04	10.00	10.12	9.960	10.30	968,000	9,700,620	10.021	1.255	1.250	1.265	1.245	1.288	7,744,000	1.2527	-3.09%
2014-11-24	0	10.36	10.34	10.40	10.30	10.46	542,000	5,612,920	10.356	1.295	1.293	1.300	1.288	1.308	4,336,000	1.2945	0.00%
2014-11-21	0	10.36	10.32	10.36	10.04	10.38	490,000	5,038,920	10.284	1.295	1.290	1.295	1.255	1.298	3,920,000	1.2854	3.19%
2014-11-20	0	10.04	10.02	10.20	9.950	10.04	198,000	1,980,500	10.003	1.255	1.253	1.275	1.244	1.255	1,584,000	1.2503	1.21%
2014-11-19	0	9.920	9.920	10.00	9.810	10.00	702,000	6,965,700	9.9226	1.240	1.240	1.250	1.226	1.250	5,616,000	1.2403	0.71%
2014-11-18	0	9.850	9.850	9.990	9.850	10.18	150,000	1,505,980	10.040	1.231	1.231	1.249	1.231	1.273	1,200,000	1.2550	-3.05%
2014-11-17	0	10.16	10.02	10.16	10.16	10.22	64,000	651,480	10.179	1.270	1.253	1.270	1.270	1.278	512,000	1.2724	-0.59%
2014-11-14	0	10.22	10.22	10.40	10.20	10.42	58,000	598,960	10.327	1.278	1.278	1.300	1.275	1.303	464,000	1.2909	-1.92%
2014-11-13	0	10.42	10.26	10.42	10.22	10.80	105,300	1,094,090	10.390	1.303	1.283	1.303	1.278	1.350	842,400	1.2988	1.96%
2014-11-12	0	10.22	10.38	10.42	10.22	10.86	270,000	2,814,600	10.424	1.278	1.298	1.303	1.278	1.357	2,160,000	1.3031	-5.72%
2014-11-11	0	10.84	10.20	10.84	10.84	10.88	8,000	86,840	10.855	1.355	1.275	1.355	1.355	1.360	64,000	1.3569	-0.55%
2014-11-10	0	10.90	10.40	10.90	10.60	10.98	158,000	1,694,120	10.722	1.362	1.300	1.362	1.325	1.372	1,264,000	1.3403	0.00%
2014-11-07	0	10.90	10.88	11.00	10.88	10.90	8,000	87,160	10.895	1.362	1.360	1.375	1.360	1.362	64,000	1.3619	0.00%
2014-11-06	0	10.90	10.88	10.96	10.90	11.02	14,000	153,200	10.943	1.362	1.360	1.370	1.362	1.378	112,000	1.3679	-0.55%
2014-11-05	0	10.96	10.96	11.16	10.96	11.02	24,000	263,880	10.995	1.370	1.370	1.395	1.370	1.378	192,000	1.3744	0.18%
2014-11-04	0	10.94	10.94	11.08	10.80	11.10	164,000	1,789,480	10.911	1.367	1.367	1.385	1.350	1.388	1,312,000	1.3639	-1.26%
2014-11-03	0	11.08	11.00	11.34	11.08	11.44	54,000	608,520	11.269	1.385	1.375	1.418	1.385	1.430	432,000	1.4086	-2.29%
2014-10-31	0	11.34	11.10	11.34	11.28	11.38	14,000	158,020	11.287	1.418	1.388	1.418	1.410	1.423	112,000	1.4109	0.53%
2014-10-30	0	11.28	11.26	11.28	11.28	11.38	6,000	67,880	11.313	1.410	1.408	1.410	1.410	1.423	48,000	1.4142	0.00%
2014-10-29	0	11.28	11.20	11.28	11.28	11.34	24,000	270,960	11.290	1.410	1.400	1.410	1.410	1.418	192,000	1.4113	-1.05%
2014-10-28	0	11.40	11.04	11.42	11.12	11.40	10,000	113,200	11.320	1.425	1.380	1.428	1.390	1.425	80,000	1.4150	2.33%
2014-10-27	0	11.14	10.92	11.48	10.68	11.44	39,566	435,116	10.997	1.393	1.365	1.435	1.335	1.430	316,528	1.3747	-1.24%
2014-10-24	0	11.28	11.02	11.28	11.20	11.28	10,000	112,280	11.228	1.410	1.378	1.410	1.400	1.410	80,000	1.4035	0.53%
2014-10-23	0	11.22	11.04	11.26	10.98	11.30	344,000	3,789,160	11.015	1.403	1.380	1.408	1.372	1.413	2,752,000	1.3769	2.94%
2014-10-22	0	10.90	10.86	11.00	10.90	11.30	38,000	422,400	11.116	1.362	1.357	1.375	1.362	1.413	304,000	1.3895	-1.27%
2014-10-21	0	11.04	11.04	11.18	11.04	11.36	110,000	1,216,280	11.057	1.380	1.380	1.398	1.380	1.420	880,000	1.3821	-2.13%
2014-10-20	0	11.28	10.90	11.28	10.58	11.28	92,000	994,880	10.814	1.410	1.362	1.410	1.322	1.410	736,000	1.3517	2.55%
2014-10-17	0	11.00	10.98	11.00	10.96	11.90	752,000	8,421,960	11.199	1.375	1.372	1.375	1.370	1.487	6,016,000	1.3999	-4.35%
2014-10-16	0	11.50	11.38	11.50	11.44	11.64	142,000	1,638,480	11.539	1.438	1.423	1.438	1.430	1.455	1,136,000	1.4423	-1.71%
2014-10-15	0	11.70	11.64	11.70	-	-	0	0	-	1.462	1.455	1.462	-	-	0	-	0.00%
2014-10-14	0	11.70	11.62	11.70	11.70	11.72	56,000	655,240	11.701	1.462	1.452	1.462	1.462	1.465	448,000	1.4626	0.34%
2014-10-13	0	11.66	11.62	11.80	11.62	11.84	92,000	1,073,240	11.666	1.457	1.452	1.475	1.452	1.480	736,000	1.4582	-2.02%
2014-10-10	0	11.90	11.90	11.94	11.68	12.02	350,000	4,138,560	11.824	1.487	1.487	1.492	1.460	1.503	2,800,000	1.4781	-1.16%
2014-10-09	0	12.04	11.86	12.04	11.80	12.10	16,000	192,280	12.018	1.505	1.482	1.505	1.475	1.513	128,000	1.5022	2.91%
2014-10-08	0	11.70	11.62	11.94	11.50	11.78	186,000	2,158,840	11.607	1.462	1.452	1.492	1.438	1.472	1,488,000	1.4508	0.00%
2014-10-07	0	11.70	11.66	11.70	11.62	11.92	204,000	2,403,320	11.781	1.462	1.457	1.462	1.452	1.490	1,632,000	1.4726	-1.18%
2014-10-06	0	11.84	11.84	11.86	11.40	11.98	260,000	3,074,840	11.826	1.480	1.480	1.482	1.425	1.497	2,080,000	1.4783	-1.17%
2014-10-03	0	11.98	11.90	12.00	12.00	12.00	6,000	72,000	12.000	1.497	1.487	1.500	1.500	1.500	48,000	1.5000	-3.39%
2014-09-30	0	12.40	12.38	12.40	11.80	12.40	302,000	3,611,560	11.959	1.550	1.548	1.550	1.475	1.550	2,416,000	1.4949	4.73%
2014-09-29	0	11.84	11.84	11.90	11.50	12.00	138,000	1,639,280	11.879	1.480	1.480	1.487	1.438	1.500	1,104,000	1.4849	-1.33%
2014-09-26	0	12.00	11.90	12.00	11.90	12.00	24,000	285,840	11.910	1.500	1.487	1.500	1.487	1.500	192,000	1.4888	0.84%
2014-09-25	0	11.90	11.90	12.00	11.78	12.08	768,000	9,126,360	11.883	1.487	1.487	1.500	1.472	1.510	6,144,000	1.4854	-0.83%
2014-09-24	0	12.00	11.92	12.00	11.78	12.00	9,564,000	113,056,280	11.821	1.500	1.490	1.500	1.472	1.500	76,512,000	1.4776	0.84%
2014-09-23	0	11.90	11.90	11.96	11.80	11.94	186,000	2,207,160	11.866	1.487	1.487	1.495	1.475	1.492	1,488,000	1.4833	-0.50%
2014-09-22	0	11.96	11.96	12.00	11.80	11.96	56,000	666,480	11.901	1.495	1.495	1.500	1.475	1.495	448,000	1.4877	1.36%
2014-09-19	0	11.80	11.80	11.92	11.80	11.94	160,000	1,891,040	11.819	1.475	1.475	1.490	1.475	1.492	1,280,000	1.4774	-0.17%
2014-09-18	0	11.82	11.80	11.90	11.60	12.00	3,854,000	45,490,760	11.804	1.477	1.475	1.487	1.450	1.500	30,832,000	1.4754	1.20%
2014-09-17	0	11.68	11.58	11.68	11.52	12.00	1,116,000	12,978,280	11.629	1.460	1.447	1.460	1.440	1.500	8,928,000	1.4537	0.00%
2014-09-16	0	11.68	11.62	11.68	11.62	11.98	400,000	4,681,520	11.704	1.460	1.452	1.460	1.452	1.497	3,200,000	1.4630	-0.85%
2014-09-15	0	11.78	11.68	11.78	11.52	12.00	520,000	6,106,360	11.743	1.472	1.460	1.472	1.440	1.500	4,160,000	1.4679	-1.83%
2014-09-12	0	12.00	11.88	12.00	11.42	12.00	102,750	1,203,225	11.710	1.500	1.485	1.500	1.428	1.500	822,000	1.4638	3.45%
2014-09-11	0	11.60	11.52	11.92	11.46	11.98	200,000	2,315,280	11.576	1.450	1.440	1.490	1.433	1.497	1,600,000	1.4471	-1.53%
2014-09-10	0	11.78	11.72	11.98	11.50	11.96	290,000	3,405,440	11.743	1.472	1.465	1.497	1.438	1.495	2,320,000	1.4679	-0.51%
2014-09-08	0	11.84	11.74	11.86	11.72	12.00	86,000	1,021,480	11.878	1.480	1.467	1.482	1.465	1.500	688,000	1.4847	-1.33%
2014-09-05	0	12.00	11.90	12.02	11.90	12.00	80,000	959,800	11.998	1.500	1.487	1.503	1.487	1.500	640,000	1.4997	0.00%
2014-09-04	0	12.00	11.90	12.02	11.86	12.02	118,000	1,412,720	11.972	1.500	1.487	1.503	1.482	1.503	944,000	1.4965	0.67%
2014-09-03	0	11.92	11.84	11.92	11.72	12.00	168,000	2,002,120	11.917	1.490	1.480	1.490	1.465	1.500	1,344,000	1.4897	-0.50%
2014-09-02	0	11.98	11.60	12.00	11.50	12.38	482,000	5,724,280	11.876	1.497	1.450	1.500	1.438	1.548	3,856,000	1.4845	-1.80%
2014-09-01	0	12.20	12.10	12.22	11.96	12.50	356,000	4,364,580	12.260	1.525	1.513	1.528	1.495	1.563	2,848,000	1.5325	2.87%
2014-08-29	0	11.86	11.86	11.90	11.20	12.50	246,000	2,843,440	11.559	1.482	1.482	1.487	1.400	1.563	1,968,000	1.4448	3.85%
2014-08-28	0	11.42	11.20	11.42	11.34	11.86	116,000	1,347,480	11.616	1.428	1.400	1.428	1.418	1.482	928,000	1.4520	-3.06%
2014-08-27	0	11.78	11.50	11.94	11.06	11.78	392,000	4,474,200	11.414	1.472	1.438	1.492	1.383	1.472	3,136,000	1.4267	5.56%
2014-08-26	0	11.16	11.06	11.20	10.38	11.38	760,000	8,315,880	10.942	1.395	1.383	1.400	1.298	1.423	6,080,000	1.3677	-1.93%
2014-08-25	0	11.38	11.20	11.46	11.36	11.60	166,000	1,902,360	11.460	1.423	1.400	1.433	1.420	1.450	1,328,000	1.4325	-2.40%
2014-08-22	0	11.66	11.66	11.82	11.60	11.98	112,000	1,314,440	11.736	1.457	1.457	1.477	1.450	1.497	896,000	1.4670	0.34%
2014-08-21	0	11.62	11.62	11.66	11.60	11.78	200,000	2,327,880	11.639	1.452	1.452	1.457	1.450	1.472	1,600,000	1.4549	-1.86%
2014-08-20	0	11.84	11.84	11.92	11.70	11.90	222,000	2,626,520	11.831	1.480	1.480	1.490	1.462	1.487	1,776,000	1.4789	0.17%
2014-08-19	0	11.82	11.80	11.84	11.82	11.90	180,000	2,133,880	11.855	1.477	1.475	1.480	1.477	1.487	1,440,000	1.4819	-1.01%
2014-08-18	0	11.94	11.88	11.96	11.90	11.96	192,000	2,285,480	11.904	1.492	1.485	1.495	1.487	1.495	1,536,000	1.4879	-0.50%
2014-08-15	0	12.00	11.94	12.00	11.88	12.42	382,000	4,597,600	12.036	1.500	1.492	1.500	1.485	1.553	3,056,000	1.5045	-3.38%
2014-08-14	0	12.42	12.42	12.50	12.42	12.54	40,000	498,840	12.471	1.553	1.553	1.563	1.553	1.567	320,000	1.5589	-0.96%
2014-08-13	0	12.54	12.40	12.54	12.32	12.64	334,000	4,182,680	12.523	1.567	1.550	1.567	1.540	1.580	2,672,000	1.5654	0.32%
2014-08-12	0	12.50	12.40	12.50	12.28	12.58	386,000	4,794,120	12.420	1.563	1.550	1.563	1.535	1.572	3,088,000	1.5525	0.16%
2014-08-11	0	12.48	12.20	12.50	12.20	12.60	366,000	4,538,520	12.400	1.560	1.525	1.563	1.525	1.575	2,928,000	1.5500	-2.95%
2014-08-08	0	12.86	12.86	12.90	12.86	12.90	94,000	1,211,880	12.892	1.607	1.607	1.612	1.607	1.612	752,000	1.6115	-1.08%
2014-08-07	0	13.00	12.98	13.00	12.78	13.12	292,000	3,797,800	13.006	1.625	1.622	1.625	1.597	1.640	2,336,000	1.6258	0.00%
2014-08-06	0	13.00	13.00	13.08	12.90	13.34	214,000	2,790,920	13.042	1.625	1.625	1.635	1.612	1.668	1,712,000	1.6302	-2.55%
2014-08-05	0	13.34	13.34	13.48	13.12	13.34	20,000	266,000	13.300	1.668	1.668	1.685	1.640	1.668	160,000	1.6625	-1.04%
2014-08-04	0	13.48	13.30	13.54	13.22	13.64	102,000	1,380,160	13.531	1.685	1.663	1.692	1.653	1.705	816,000	1.6914	-1.32%
2014-08-01	0	13.66	13.54	13.66	13.50	13.68	226,000	3,084,440	13.648	1.707	1.692	1.707	1.688	1.710	1,808,000	1.7060	1.64%
2014-07-31	0	13.44	13.40	13.56	13.04	13.88	894,000	11,935,360	13.351	1.680	1.675	1.695	1.630	1.735	7,152,000	1.6688	-2.33%
2014-07-30	0	13.76	13.68	13.82	13.74	13.92	82,000	1,132,160	13.807	1.720	1.710	1.727	1.717	1.740	656,000	1.7259	-0.29%
2014-07-29	0	13.80	13.58	13.80	13.50	13.88	174,000	2,379,200	13.674	1.725	1.697	1.725	1.688	1.735	1,392,000	1.7092	1.17%
2014-07-28	0	13.64	13.56	13.64	13.50	14.50	944,000	13,255,240	14.042	1.705	1.695	1.705	1.688	1.813	7,552,000	1.7552	1.04%
2014-07-25	0	13.50	13.40	13.70	13.00	13.50	358,000	4,765,520	13.312	1.688	1.675	1.712	1.625	1.688	2,864,000	1.6639	4.01%
2014-07-24	0	12.98	12.98	13.00	12.90	13.38	818,000	10,643,940	13.012	1.622	1.622	1.625	1.612	1.673	6,544,000	1.6265	-2.55%
2014-07-23	0	13.32	13.32	13.44	13.10	13.46	58,000	770,000	13.276	1.665	1.665	1.680	1.638	1.683	464,000	1.6595	0.45%
2014-07-22	0	13.26	13.26	13.58	13.26	13.68	180,000	2,424,960	13.472	1.658	1.658	1.697	1.658	1.710	1,440,000	1.6840	-2.36%
2014-07-21	0	13.58	13.58	13.74	13.40	13.70	116,000	1,573,600	13.566	1.697	1.697	1.717	1.675	1.712	928,000	1.6957	-1.59%
2014-07-18	0	13.80	13.60	13.80	13.40	13.80	138,000	1,868,400	13.539	1.725	1.700	1.725	1.675	1.725	1,104,000	1.6924	1.02%
2014-07-17	0	13.66	13.18	13.76	13.04	13.78	548,000	7,256,760	13.242	1.707	1.648	1.720	1.630	1.722	4,384,000	1.6553	4.59%
2014-07-16	0	13.06	13.04	13.30	13.02	13.38	352,000	4,628,160	13.148	1.633	1.630	1.663	1.628	1.673	2,816,000	1.6435	0.15%
2014-07-15	0	13.04	13.04	13.42	13.00	13.46	392,000	5,125,200	13.074	1.630	1.630	1.678	1.625	1.683	3,136,000	1.6343	-0.15%
2014-07-14	0	13.06	13.00	13.34	12.60	13.32	186,000	2,436,840	13.101	1.633	1.625	1.668	1.575	1.665	1,488,000	1.6377	3.65%
2014-07-11	0	12.60	12.60	12.78	12.52	12.84	196,000	2,483,680	12.672	1.575	1.575	1.597	1.565	1.605	1,568,000	1.5840	-1.87%
2014-07-10	0	12.84	12.80	12.84	12.44	13.00	448,000	5,662,520	12.640	1.605	1.600	1.605	1.555	1.625	3,584,000	1.5799	-1.23%
2014-07-09	0	13.00	13.00	13.14	13.00	13.56	458,350	6,051,205	13.202	1.625	1.625	1.643	1.625	1.695	3,666,800	1.6503	-5.11%
2014-07-08	0	13.70	13.70	13.80	13.68	13.92	168,000	2,327,680	13.855	1.712	1.712	1.725	1.710	1.740	1,344,000	1.7319	-2.14%
2014-07-07	0	14.00	13.84	14.00	13.88	14.00	328,000	4,582,800	13.972	1.750	1.730	1.750	1.735	1.750	2,624,000	1.7465	0.00%
2014-07-04	0	14.00	13.96	14.06	13.28	14.06	760,000	10,431,920	13.726	1.750	1.745	1.758	1.660	1.758	6,080,000	1.7158	0.43%
2014-07-03	0	13.94	13.92	14.02	13.94	14.04	190,000	2,660,080	14.000	1.742	1.740	1.753	1.742	1.755	1,520,000	1.7501	0.00%
2014-07-02	0	13.94	13.86	13.94	13.80	13.98	282,000	3,923,360	13.913	1.742	1.732	1.742	1.725	1.747	2,256,000	1.7391	0.58%
2014-06-30	0	13.86	13.66	13.86	13.40	13.86	226,000	3,077,680	13.618	1.732	1.707	1.732	1.675	1.732	1,808,000	1.7023	1.46%
2014-06-27	0	13.66	13.52	13.68	13.40	13.70	402,000	5,461,240	13.585	1.707	1.690	1.710	1.675	1.712	3,216,000	1.6981	0.15%
2014-06-26	0	13.64	13.64	13.80	13.60	13.80	228,000	3,118,160	13.676	1.705	1.705	1.725	1.700	1.725	1,824,000	1.7095	0.29%
2014-06-25	0	13.60	13.60	13.80	13.22	13.82	282,000	3,840,360	13.618	1.700	1.700	1.725	1.653	1.727	2,256,000	1.7023	1.04%
2014-06-24	0	13.46	13.40	13.80	13.00	13.94	674,000	9,095,640	13.495	1.683	1.675	1.725	1.625	1.742	5,392,000	1.6869	2.75%
2014-06-23	0	13.10	13.08	13.24	12.68	13.24	764,000	9,931,120	12.999	1.638	1.635	1.655	1.585	1.655	6,112,000	1.6249	3.31%
2014-06-20	0	12.68	12.56	12.68	12.50	12.68	290,000	3,673,480	12.667	1.585	1.570	1.585	1.563	1.585	2,320,000	1.5834	1.28%
2014-06-19	0	12.52	12.42	12.58	12.32	12.60	146,000	1,832,120	12.549	1.565	1.553	1.572	1.540	1.575	1,168,000	1.5686	0.00%
2014-06-18	0	12.52	12.22	12.54	12.50	12.68	130,000	1,637,400	12.595	1.565	1.528	1.567	1.563	1.585	1,040,000	1.5744	0.00%
2014-06-17	0	12.52	12.50	12.66	12.50	12.68	154,000	1,950,160	12.663	1.565	1.563	1.582	1.563	1.585	1,232,000	1.5829	-0.48%
2014-06-16	0	12.58	12.50	12.58	12.30	12.58	430,000	5,373,560	12.497	1.572	1.563	1.572	1.538	1.572	3,440,000	1.5621	2.44%
2014-06-13	0	12.28	12.26	12.58	12.10	12.46	544,940	6,707,922	12.309	1.535	1.533	1.572	1.513	1.558	4,359,520	1.5387	0.16%
2014-06-12	0	12.26	12.26	12.62	12.24	12.54	142,000	1,764,960	12.429	1.533	1.533	1.577	1.530	1.567	1,136,000	1.5537	-2.23%
2014-06-11	0	12.54	12.50	12.64	12.50	12.64	262,000	3,295,960	12.580	1.567	1.563	1.580	1.563	1.580	2,096,000	1.5725	0.48%
2014-06-10	0	12.48	12.48	12.66	12.32	12.68	496,000	6,227,040	12.555	1.560	1.560	1.582	1.540	1.585	3,968,000	1.5693	1.30%
2014-06-09	0	12.32	12.30	12.50	12.30	12.50	702,000	8,729,320	12.435	1.540	1.538	1.563	1.538	1.563	5,616,000	1.5544	0.16%
2014-06-06	0	12.30	12.14	12.30	12.10	12.50	330,000	4,059,120	12.300	1.538	1.518	1.538	1.513	1.563	2,640,000	1.5375	2.50%
2014-06-05	0	12.00	11.92	12.00	11.90	12.08	58,000	695,560	11.992	1.500	1.490	1.500	1.487	1.510	464,000	1.4991	1.52%
2014-06-04	0	11.82	11.80	11.98	11.76	12.08	500,000	5,976,200	11.952	1.477	1.475	1.497	1.470	1.510	4,000,000	1.4941	0.17%
2014-06-03	0	11.80	11.58	11.80	11.00	11.80	324,000	3,734,400	11.526	1.475	1.447	1.475	1.375	1.475	2,592,000	1.4407	2.61%
2014-05-30	0	11.50	11.82	-	11.00	12.00	640,000	7,278,320	11.372	1.438	1.477	-	1.375	1.500	5,120,000	1.4215	2.86%
2014-05-29	0	11.18	11.00	11.26	10.90	11.26	148,000	1,644,000	11.108	1.398	1.375	1.408	1.362	1.408	1,184,000	1.3885	1.45%
2014-05-28	0	11.02	10.90	11.18	10.90	11.20	77,000	847,600	11.008	1.378	1.362	1.398	1.362	1.400	616,000	1.3760	-0.18%
2014-05-27	0	11.04	10.92	11.04	10.90	11.06	100,000	1,101,000	11.010	1.380	1.365	1.380	1.362	1.383	800,000	1.3763	-0.36%
2014-05-26	0	11.08	11.00	11.08	10.84	11.10	160,000	1,771,280	11.071	1.385	1.375	1.385	1.355	1.388	1,280,000	1.3838	1.65%
2014-05-23	0	10.90	10.90	10.98	10.86	11.10	28,000	305,680	10.917	1.362	1.362	1.372	1.357	1.388	224,000	1.3646	-0.37%
2014-05-22	0	10.94	10.80	10.94	10.68	11.10	90,000	975,200	10.836	1.367	1.350	1.367	1.335	1.388	720,000	1.3544	0.55%
2014-05-21	0	10.88	10.82	10.88	10.80	10.94	60,000	652,640	10.877	1.360	1.352	1.360	1.350	1.367	480,000	1.3597	-1.09%
2014-05-20	0	11.00	10.84	11.00	10.82	11.40	64,000	702,080	10.970	1.375	1.355	1.375	1.352	1.425	512,000	1.3713	-0.90%
2014-05-19	0	11.10	11.04	11.10	10.78	11.10	274,000	3,000,080	10.949	1.388	1.380	1.388	1.347	1.388	2,192,000	1.3686	0.18%
2014-05-16	0	11.08	10.84	11.10	10.80	11.08	256,000	2,789,560	10.897	1.385	1.355	1.388	1.350	1.385	2,048,000	1.3621	0.73%
2014-05-15	0	11.00	10.92	11.00	10.68	11.10	270,940	2,941,782	10.858	1.375	1.365	1.375	1.335	1.388	2,167,520	1.3572	-0.54%
2014-05-14	0	11.06	10.86	11.08	10.84	11.22	48,000	530,600	11.054	1.383	1.357	1.385	1.355	1.403	384,000	1.3818	0.55%
2014-05-13	0	11.00	11.00	11.16	11.00	11.28	58,000	640,680	11.046	1.375	1.375	1.395	1.375	1.410	464,000	1.3808	-0.72%
2014-05-12	0	11.08	11.00	11.08	10.60	11.08	746,000	8,172,880	10.956	1.385	1.375	1.385	1.325	1.385	5,968,000	1.3695	6.74%
2014-05-09	0	10.38	10.36	10.38	10.36	10.56	302,000	3,154,560	10.446	1.298	1.295	1.298	1.295	1.320	2,416,000	1.3057	-0.19%
2014-05-08	0	10.40	10.32	10.50	10.32	10.80	470,000	4,929,120	10.487	1.300	1.290	1.313	1.290	1.350	3,760,000	1.3109	-2.26%
2014-05-07	0	10.64	10.44	10.70	10.40	11.00	576,000	6,172,880	10.717	1.330	1.305	1.337	1.300	1.375	4,608,000	1.3396	-3.45%
2014-05-05	0	11.02	11.02	11.20	11.02	11.14	66,000	729,720	11.056	1.378	1.378	1.400	1.378	1.393	528,000	1.3820	-1.96%
2014-05-02	0	11.24	11.00	11.34	11.34	11.34	6,000	68,040	11.340	1.405	1.375	1.418	1.418	1.418	48,000	1.4175	0.90%
2014-04-30	0	11.14	11.06	11.16	11.06	11.16	64,000	712,720	11.136	1.393	1.383	1.395	1.383	1.395	512,000	1.3920	-0.18%
2014-04-29	0	11.16	11.06	11.16	10.92	11.16	38,000	419,600	11.042	1.395	1.383	1.395	1.365	1.395	304,000	1.3803	1.27%
2014-04-28	0	11.02	11.00	11.08	11.00	11.24	222,000	2,469,480	11.124	1.378	1.375	1.385	1.375	1.405	1,776,000	1.3905	-3.16%
2014-04-25	0	11.38	11.24	11.38	11.04	11.46	386,000	4,363,120	11.303	1.423	1.405	1.423	1.380	1.433	3,088,000	1.4129	1.25%
2014-04-24	0	11.24	11.18	11.46	11.02	11.46	454,000	5,093,320	11.219	1.405	1.398	1.433	1.378	1.433	3,632,000	1.4023	0.36%
2014-04-23	0	11.20	11.08	11.20	10.74	11.20	156,000	1,696,680	10.876	1.400	1.385	1.400	1.342	1.400	1,248,000	1.3595	1.08%
2014-04-22	0	11.08	11.08	11.36	10.66	11.36	64,000	714,200	11.159	1.385	1.385	1.420	1.332	1.420	512,000	1.3949	-0.54%
2014-04-17	0	11.14	10.88	11.16	10.84	11.16	468,000	5,179,240	11.067	1.393	1.360	1.395	1.355	1.395	3,744,000	1.3833	3.15%
2014-04-16	0	10.80	10.80	11.00	10.62	11.14	592,000	6,495,440	10.972	1.350	1.350	1.375	1.327	1.393	4,736,000	1.3715	0.19%
2014-04-15	0	10.78	10.72	10.78	10.72	10.90	158,000	1,697,560	10.744	1.347	1.340	1.347	1.340	1.362	1,264,000	1.3430	-1.10%
2014-04-14	0	10.90	10.78	10.96	10.04	11.80	544,000	5,888,480	10.824	1.362	1.347	1.370	1.255	1.475	4,352,000	1.3531	-1.62%
2014-04-11	0	11.08	11.00	11.08	10.16	11.08	1,296,000	13,872,360	10.704	1.385	1.375	1.385	1.270	1.385	10,368,000	1.3380	8.20%
2014-04-10	0	10.24	10.20	10.24	9.890	10.24	272,000	2,750,880	10.114	1.280	1.275	1.280	1.236	1.280	2,176,000	1.2642	1.79%
2014-04-09	0	10.06	9.910	10.10	9.880	10.20	14,000	140,800	10.057	1.258	1.239	1.263	1.235	1.275	112,000	1.2571	1.62%
2014-04-08	0	9.900	9.900	9.950	9.880	9.990	418,000	4,150,700	9.9299	1.237	1.237	1.244	1.235	1.249	3,344,000	1.2412	-0.90%
2014-04-07	0	9.990	9.990	10.10	9.830	10.00	658,000	6,539,540	9.9385	1.249	1.249	1.263	1.229	1.250	5,264,000	1.2423	0.50%
2014-04-04	0	9.940	9.940	9.990	9.940	10.02	56,000	560,180	10.003	1.242	1.242	1.249	1.242	1.253	448,000	1.2504	-1.00%
2014-04-03	0	10.04	10.02	10.16	10.02	10.12	74,000	746,280	10.085	1.255	1.253	1.270	1.253	1.265	592,000	1.2606	-0.20%
2014-04-02	0	10.06	10.06	10.10	10.00	10.10	80,000	800,880	10.011	1.258	1.258	1.263	1.250	1.263	640,000	1.2514	-0.98%
2014-04-01	0	10.16	10.04	10.16	10.00	10.18	234,000	2,363,760	10.102	1.270	1.255	1.270	1.250	1.273	1,872,000	1.2627	0.99%
2014-03-31	0	10.06	10.00	10.10	9.910	10.06	126,000	1,255,540	9.9646	1.258	1.250	1.263	1.239	1.258	1,008,000	1.2456	1.31%
2014-03-28	0	9.930	9.900	10.00	9.860	10.18	714,000	7,110,420	9.9586	1.241	1.237	1.250	1.232	1.273	5,712,000	1.2448	-3.59%
2014-03-27	0	10.30	10.30	10.32	10.08	10.30	686,000	6,992,240	10.193	1.288	1.288	1.290	1.260	1.288	5,488,000	1.2741	-1.34%
2014-03-26	0	10.44	10.40	10.44	10.08	10.44	668,000	6,886,240	10.309	1.305	1.300	1.305	1.260	1.305	5,344,000	1.2886	2.35%
2014-03-25	0	10.20	10.20	10.26	9.540	10.20	822,000	8,225,700	10.007	1.275	1.275	1.283	1.192	1.275	6,576,000	1.2509	0.00%
2014-03-24	0	10.20	10.20	10.24	10.02	10.26	576,000	5,874,040	10.198	1.275	1.275	1.280	1.253	1.283	4,608,000	1.2747	1.59%
2014-03-21	0	10.04	10.02	10.12	9.960	10.10	794,000	7,957,560	10.022	1.255	1.253	1.265	1.245	1.263	6,352,000	1.2528	-0.59%
2014-03-20	0	10.10	10.10	10.16	10.00	10.30	226,000	2,280,960	10.093	1.263	1.263	1.270	1.250	1.288	1,808,000	1.2616	1.00%
2014-03-19	0	10.00	10.12	10.14	9.990	10.44	334,000	3,367,320	10.082	1.250	1.265	1.268	1.249	1.305	2,672,000	1.2602	-2.34%
2014-03-18	0	10.24	10.16	10.26	9.830	10.40	598,000	6,053,260	10.123	1.280	1.270	1.283	1.229	1.300	4,784,000	1.2653	2.71%
2014-03-17	0	9.970	9.970	10.10	9.300	10.10	732,000	7,234,480	9.8832	1.246	1.246	1.263	1.163	1.263	5,856,000	1.2354	-1.87%
2014-03-14	0	10.16	10.02	10.16	9.300	10.40	662,000	6,496,260	9.8131	1.270	1.253	1.270	1.163	1.300	5,296,000	1.2266	-0.39%
2014-03-13	0	10.20	10.10	10.20	10.14	10.80	758,000	7,865,080	10.376	1.275	1.263	1.275	1.268	1.350	6,064,000	1.2970	-7.44%
2014-03-12	0	11.02	11.02	11.16	11.00	11.42	406,000	4,595,000	11.318	1.378	1.378	1.395	1.375	1.428	3,248,000	1.4147	-3.33%
2014-03-11	0	11.40	11.40	11.48	10.26	11.42	370,000	4,194,960	11.338	1.425	1.425	1.435	1.283	1.428	2,960,000	1.4172	0.00%
2014-03-10	0	11.40	11.38	11.40	11.24	11.52	666,000	7,587,880	11.393	1.425	1.423	1.425	1.405	1.440	5,328,000	1.4242	2.70%
2014-03-07	0	11.10	11.10	11.20	10.86	11.50	2,578,000	28,818,720	11.179	1.388	1.388	1.400	1.357	1.438	20,624,000	1.3973	2.97%
2014-03-06	0	10.78	10.76	10.84	10.14	11.00	2,224,000	23,613,720	10.618	1.347	1.345	1.355	1.268	1.375	17,792,000	1.3272	5.07%
2014-03-05	0	10.26	10.24	10.26	10.20	10.36	1,249,190	12,842,042	10.280	1.283	1.280	1.283	1.275	1.295	9,993,520	1.2850	1.38%
2014-03-04	0	10.12	10.04	10.12	9.890	10.16	4,292,000	43,011,500	10.021	1.265	1.255	1.265	1.236	1.270	34,336,000	1.2527	1.71%
2014-03-03	0	9.950	9.820	9.960	9.700	10.00	1,784,190	17,707,178	9.9245	1.244	1.227	1.245	1.212	1.250	14,273,520	1.2406	1.02%
2014-02-28	0	9.850	9.810	9.880	9.590	10.08	1,966,000	19,411,680	9.8737	1.231	1.226	1.235	1.199	1.260	15,728,000	1.2342	1.23%
2014-02-27	0	9.730	9.660	9.730	9.620	9.850	598,000	5,818,500	9.7299	1.216	1.207	1.216	1.202	1.231	4,784,000	1.2162	-1.02%
2014-02-26	0	9.830	9.830	9.910	9.380	9.960	1,992,000	19,486,380	9.7823	1.229	1.229	1.239	1.173	1.245	15,936,000	1.2228	4.80%
2014-02-25	0	9.380	9.300	9.380	8.760	9.500	2,242,000	20,584,940	9.1815	1.173	1.163	1.173	1.095	1.188	17,936,000	1.1477	9.45%
2014-02-24	0	8.570	8.570	8.780	8.460	8.700	356,000	3,064,040	8.6069	1.071	1.071	1.097	1.058	1.087	2,848,000	1.0759	-2.17%
2014-02-21	0	8.760	8.590	8.770	8.580	8.850	86,000	750,100	8.7221	1.095	1.074	1.096	1.072	1.106	688,000	1.0903	-0.11%
2014-02-20	0	8.770	8.510	8.770	8.360	8.800	558,000	4,743,380	8.5007	1.096	1.064	1.096	1.045	1.100	4,464,000	1.0626	0.57%
2014-02-19	0	8.720	8.710	8.800	8.720	9.050	284,000	2,529,040	8.9051	1.090	1.089	1.100	1.090	1.131	2,272,000	1.1131	-2.13%
2014-02-18	0	8.910	8.900	8.920	8.550	9.000	2,638,000	23,456,100	8.8916	1.114	1.112	1.115	1.069	1.125	21,104,000	1.1115	5.44%
2014-02-17	0	8.450	8.450	8.630	7.900	8.670	1,111,165	9,462,828	8.5161	1.056	1.056	1.079	0.988	1.084	8,889,320	1.0645	-3.87%
2014-02-14	0	8.790	8.740	8.790	7.650	8.880	2,424,000	20,715,600	8.5460	1.099	1.092	1.099	0.956	1.110	19,392,000	1.0683	15.66%
2014-02-13	0	7.600	7.520	7.600	7.200	7.710	1,351,192	10,182,664	7.5361	0.950	0.940	0.950	0.900	0.964	10,809,536	0.9420	10.63%
2014-02-12	0	6.870	6.790	6.810	6.500	6.870	1,216,000	8,132,340	6.6878	0.859	0.849	0.851	0.813	0.859	9,728,000	0.8360	5.69%
2014-02-11	0	6.500	6.400	6.500	6.470	6.540	140,000	906,820	6.4773	0.813	0.800	0.813	0.809	0.817	1,120,000	0.8097	0.46%
2014-02-10	0	6.470	6.450	6.470	6.420	6.490	502,000	3,236,260	6.4467	0.809	0.806	0.809	0.803	0.811	4,016,000	0.8058	0.31%
2014-02-07	0	6.450	6.350	6.450	6.440	6.460	332,000	2,146,620	6.4657	0.806	0.794	0.806	0.805	0.808	2,656,000	0.8082	0.00%
2014-02-06	0	6.450	6.180	6.450	-	-	0	0	-	0.806	0.772	0.806	-	-	0	-	0.00%
2014-02-05	0	6.450	6.450	6.490	6.450	6.500	90,000	581,500	6.4611	0.806	0.806	0.811	0.806	0.813	720,000	0.8076	-0.15%
2014-02-04	0	6.460	6.360	6.460	6.280	6.500	68,000	436,000	6.4118	0.808	0.795	0.808	0.785	0.813	544,000	0.8015	-0.31%
2014-01-30	0	6.480	6.450	6.480	6.380	6.480	252,000	1,612,120	6.3973	0.810	0.806	0.810	0.798	0.810	2,016,000	0.7997	1.57%
2014-01-29	0	6.380	6.350	6.380	6.240	6.400	412,000	2,600,040	6.3108	0.798	0.794	0.798	0.780	0.800	3,296,000	0.7888	2.90%
2014-01-28	0	6.200	6.080	6.200	6.050	6.200	124,000	762,200	6.1468	0.775	0.760	0.775	0.756	0.775	992,000	0.7683	2.48%
2014-01-27	0	6.050	6.050	6.100	6.000	6.100	1,542,000	9,356,200	6.0676	0.756	0.756	0.762	0.750	0.762	12,336,000	0.7584	0.00%
2014-01-24	0	6.050	6.000	6.050	6.050	6.050	4,000	24,200	6.0500	0.756	0.750	0.756	0.756	0.756	32,000	0.7563	0.83%
2014-01-23	0	6.000	5.980	6.000	6.000	6.000	586,000	3,516,000	6.0000	0.750	0.748	0.750	0.750	0.750	4,688,000	0.7500	-0.83%
2014-01-22	0	6.050	6.030	6.050	5.980	6.050	868,000	5,205,420	5.9970	0.756	0.754	0.756	0.748	0.756	6,944,000	0.7496	-0.82%
2014-01-21	0	6.100	6.000	6.100	5.990	6.100	344,000	2,063,780	5.9994	0.762	0.750	0.762	0.749	0.762	2,752,000	0.7499	1.67%
2014-01-20	0	6.000	5.950	6.000	5.990	6.000	90,000	539,860	5.9984	0.750	0.744	0.750	0.749	0.750	720,000	0.7498	-3.23%
2014-01-17	0	6.200	5.950	6.200	6.000	6.200	350,000	2,100,620	6.0018	0.775	0.744	0.775	0.750	0.775	2,800,000	0.7502	3.33%
2014-01-16	0	6.000	5.900	6.000	5.950	6.000	168,000	1,000,500	5.9554	0.750	0.738	0.750	0.744	0.750	1,344,000	0.7444	0.84%
2014-01-15	0	5.950	5.900	6.000	5.900	6.000	2,202,000	12,776,520	5.8022	0.744	0.738	0.750	0.738	0.750	17,616,000	0.7253	-0.17%
2014-01-14	0	5.960	5.960	5.980	5.910	5.950	334,000	1,980,780	5.9305	0.745	0.745	0.748	0.739	0.744	2,672,000	0.7413	0.17%
2014-01-13	0	5.950	5.950	5.990	5.900	6.000	520,000	3,107,800	5.9765	0.744	0.744	0.749	0.738	0.750	4,160,000	0.7471	0.00%
2014-01-10	0	5.950	5.950	5.970	-	-	0	0	-	0.744	0.744	0.746	-	-	0	-	0.00%
2014-01-09	0	5.950	5.910	5.950	5.750	5.950	420,000	2,418,680	5.7588	0.744	0.739	0.744	0.719	0.744	3,360,000	0.7198	4.39%
2014-01-08	0	5.700	5.700	5.950	5.700	5.950	276,250	1,626,370	5.8873	0.712	0.712	0.744	0.712	0.744	2,210,000	0.7359	-4.20%
2014-01-07	0	5.950	5.950	5.960	5.600	5.970	527,500	2,967,530	5.6256	0.744	0.744	0.745	0.700	0.746	4,220,000	0.7032	6.25%
2014-01-06	0	5.600	5.600	5.950	5.600	5.950	272,000	1,616,700	5.9438	0.700	0.700	0.744	0.700	0.744	2,176,000	0.7430	-6.35%
2014-01-03	0	5.980	5.900	6.000	5.810	5.980	390,000	2,322,000	5.9538	0.748	0.738	0.750	0.726	0.748	3,120,000	0.7442	0.50%
2014-01-02	0	5.950	5.950	5.970	5.900	6.000	30,000	178,000	5.9333	0.744	0.744	0.746	0.738	0.750	240,000	0.7417	-0.83%
2013-12-31	0	6.000	5.810	6.000	6.000	6.000	100,000	600,000	6.0000	0.750	0.726	0.750	0.750	0.750	800,000	0.7500	0.00%
2013-12-30	0	6.000	5.800	6.000	6.000	6.000	58,000	348,000	6.0000	0.750	0.725	0.750	0.750	0.750	464,000	0.7500	0.00%
2013-12-27	0	6.000	5.900	6.000	5.900	6.000	1,060,000	6,359,000	5.9991	0.750	0.738	0.750	0.738	0.750	8,480,000	0.7499	0.33%
2013-12-24	0	5.980	5.980	6.120	5.900	5.900	100,000	590,000	5.9000	0.748	0.748	0.765	0.738	0.738	800,000	0.7375	-0.50%
2013-12-23	0	6.010	6.010	6.150	5.980	5.980	48,000	287,040	5.9800	0.751	0.751	0.769	0.748	0.748	384,000	0.7475	0.17%
2013-12-20	0	6.000	5.830	6.000	6.000	6.000	38,000	228,000	6.0000	0.750	0.729	0.750	0.750	0.750	304,000	0.7500	-1.80%
2013-12-19	0	6.110	6.110	6.200	5.700	6.200	458,000	2,748,980	6.0021	0.764	0.764	0.775	0.712	0.775	3,664,000	0.7503	1.83%
2013-12-18	0	6.000	5.810	6.050	6.000	6.000	100,000	600,000	6.0000	0.750	0.726	0.756	0.750	0.750	800,000	0.7500	-0.83%
2013-12-17	0	6.050	5.920	6.050	5.900	6.100	454,000	2,714,420	5.9789	0.756	0.740	0.756	0.738	0.762	3,632,000	0.7474	-2.10%
2013-12-16	0	6.180	6.180	6.220	5.910	6.030	66,000	394,300	5.9742	0.772	0.772	0.777	0.739	0.754	528,000	0.7468	-0.80%
2013-12-13	0	6.230	6.050	6.250	6.230	6.230	7,030,000	42,186,900	6.0010	0.779	0.756	0.781	0.779	0.779	56,240,000	0.7501	0.00%
2013-12-12	0	6.230	6.240	6.250	6.000	6.200	222,000	1,342,280	6.0463	0.779	0.780	0.781	0.750	0.775	1,776,000	0.7558	1.30%
2013-12-11	0	6.150	6.150	6.190	5.850	6.100	112,000	675,260	6.0291	0.769	0.769	0.774	0.731	0.762	896,000	0.7536	2.50%
2013-12-10	0	6.000	5.970	6.060	6.000	6.000	90,000	540,000	6.0000	0.750	0.746	0.757	0.750	0.750	720,000	0.7500	0.67%
2013-12-09	0	5.960	5.960	6.000	5.960	6.000	94,000	561,840	5.9770	0.745	0.745	0.750	0.745	0.750	752,000	0.7471	-1.16%
2013-12-06	0	6.030	6.030	6.180	5.910	5.910	16,000	94,560	5.9100	0.754	0.754	0.772	0.739	0.739	128,000	0.7388	-0.82%
2013-12-05	0	6.080	6.080	6.110	5.950	6.050	438,000	2,627,340	5.9985	0.760	0.760	0.764	0.744	0.756	3,504,000	0.7498	1.16%
2013-12-04	0	6.010	5.930	6.180	6.000	6.020	278,000	1,671,600	6.0129	0.751	0.741	0.772	0.750	0.752	2,224,000	0.7516	-0.66%
2013-12-03	0	6.050	5.910	6.270	5.810	6.210	662,000	4,023,760	6.0782	0.756	0.739	0.784	0.726	0.776	5,296,000	0.7598	1.00%
2013-12-02	0	5.990	5.970	6.050	5.860	6.200	494,000	2,952,320	5.9764	0.749	0.746	0.756	0.733	0.775	3,952,000	0.7470	-2.28%
2013-11-29	0	6.130	5.880	6.130	-	-	0	0	-	0.766	0.735	0.766	-	-	0	-	0.00%
2013-11-28	0	6.130	5.910	6.250	6.130	6.130	2,000	12,260	6.1300	0.766	0.739	0.781	0.766	0.766	16,000	0.7663	-1.13%
2013-11-27	0	6.200	-	6.200	6.180	6.250	60,000	371,360	6.1893	0.775	-	0.775	0.772	0.781	480,000	0.7737	0.32%
2013-11-26	0	6.180	6.180	6.190	6.000	6.100	100,000	602,080	6.0208	0.772	0.772	0.774	0.750	0.762	800,000	0.7526	-1.90%
2013-11-25	0	6.300	6.180	6.400	6.300	6.350	212,000	1,343,800	6.3387	0.788	0.772	0.800	0.788	0.794	1,696,000	0.7923	-2.78%
2013-11-22	0	6.480	6.480	6.500	6.300	6.300	20,000	126,000	6.3000	0.810	0.810	0.813	0.788	0.788	160,000	0.7875	-0.77%
2013-11-21	0	6.530	6.360	6.550	6.520	6.530	38,000	247,980	6.5258	0.816	0.795	0.819	0.815	0.816	304,000	0.8157	0.15%
2013-11-20	0	6.520	6.400	6.520	-	-	0	0	-	0.815	0.800	0.815	-	-	0	-	-0.91%
2013-11-19	0	6.580	6.580	6.590	6.400	6.500	122,000	791,420	6.4870	0.822	0.822	0.824	0.800	0.813	976,000	0.8109	0.00%
2013-11-18	0	6.580	6.520	6.610	6.480	6.650	84,000	548,540	6.5302	0.822	0.815	0.826	0.810	0.831	672,000	0.8163	-1.05%
2013-11-15	0	6.650	6.550	6.650	6.600	6.650	64,000	425,100	6.6422	0.831	0.819	0.831	0.825	0.831	512,000	0.8303	1.06%
2013-11-14	0	6.580	6.580	6.650	6.450	6.450	22,000	142,240	6.4655	0.822	0.822	0.831	0.806	0.806	176,000	0.8082	2.02%
2013-11-13	0	6.450	6.400	6.450	6.400	6.460	60,000	386,220	6.4370	0.806	0.800	0.806	0.800	0.808	480,000	0.8046	0.78%
2013-11-12	0	6.400	6.350	6.400	6.400	6.560	82,000	532,140	6.4895	0.800	0.794	0.800	0.800	0.820	656,000	0.8112	-2.44%
2013-11-11	0	6.560	-	6.570	6.430	6.580	36,000	232,600	6.4611	0.820	-	0.821	0.804	0.822	288,000	0.8076	-0.30%
2013-11-08	0	6.580	6.400	6.580	-	-	1,767	11,061	6.2598	0.822	0.800	0.822	-	-	14,136	0.7825	0.00%
2013-11-07	0	6.580	6.500	6.750	6.580	6.580	4,000	26,320	6.5800	0.822	0.813	0.844	0.822	0.822	32,000	0.8225	-2.95%
2013-11-06	0	6.780	6.500	6.780	6.700	6.800	145,736	981,791	6.7368	0.848	0.813	0.848	0.837	0.850	1,165,888	0.8421	0.59%
2013-11-05	0	6.740	6.740	6.750	6.600	6.930	1,274,000	8,542,700	6.7054	0.842	0.842	0.844	0.825	0.866	10,192,000	0.8382	0.60%
2013-11-04	0	6.700	6.550	6.700	6.500	6.700	559,789	3,709,056	6.6258	0.837	0.819	0.837	0.813	0.837	4,478,312	0.8282	3.08%
2013-11-01	0	6.500	6.500	6.600	6.500	6.680	340,000	2,252,480	6.6249	0.813	0.813	0.825	0.813	0.835	2,720,000	0.8281	-1.96%
2013-10-31	0	6.630	6.500	6.650	6.630	6.650	102,000	677,700	6.6441	0.829	0.813	0.831	0.829	0.831	816,000	0.8305	0.00%
2013-10-30	0	6.630	6.600	6.630	6.560	6.630	332,000	2,196,700	6.6166	0.829	0.825	0.829	0.820	0.829	2,656,000	0.8271	0.45%
2013-10-29	0	6.600	6.410	6.600	6.400	6.600	43,762	287,406	6.5675	0.825	0.801	0.825	0.800	0.825	350,096	0.8209	0.00%
2013-10-28	0	6.600	6.600	6.700	6.580	6.700	42,000	278,000	6.6190	0.825	0.825	0.837	0.822	0.837	336,000	0.8274	-1.49%
2013-10-25	0	6.700	6.600	6.720	6.660	6.700	184,000	1,232,300	6.6973	0.837	0.825	0.840	0.832	0.837	1,472,000	0.8372	3.08%
2013-10-24	0	6.500	6.400	6.500	6.540	6.680	262,000	1,725,320	6.5852	0.813	0.800	0.813	0.817	0.835	2,096,000	0.8231	-0.76%
2013-10-23	0	6.550	6.350	6.590	6.530	6.550	18,000	117,860	6.5478	0.819	0.794	0.824	0.816	0.819	144,000	0.8185	0.00%
2013-10-22	0	6.550	6.500	6.560	6.300	6.550	164,000	1,054,580	6.4304	0.819	0.813	0.820	0.788	0.819	1,312,000	0.8038	3.97%
2013-10-21	0	6.300	6.000	6.300	6.230	6.450	84,000	538,400	6.4095	0.788	0.750	0.788	0.779	0.806	672,000	0.8012	-2.02%
2013-10-18	0	6.430	6.430	6.450	6.370	6.450	76,000	482,420	6.3476	0.804	0.804	0.806	0.796	0.806	608,000	0.7935	0.78%
2013-10-17	0	6.380	6.300	6.450	6.220	6.380	112,000	713,040	6.3664	0.798	0.788	0.806	0.777	0.798	896,000	0.7958	0.63%
2013-10-16	0	6.340	6.220	6.350	6.200	6.340	211,882	1,333,430	6.2933	0.793	0.777	0.794	0.775	0.793	1,695,056	0.7867	2.59%
2013-10-15	0	6.180	6.180	6.200	5.970	6.100	10,000	60,640	6.0640	0.772	0.772	0.775	0.746	0.762	80,000	0.7580	1.31%
2013-10-11	0	6.100	6.050	6.100	6.050	6.100	40,000	242,500	6.0625	0.762	0.756	0.762	0.756	0.762	320,000	0.7578	0.83%
2013-10-10	0	6.050	6.050	6.080	6.000	6.000	10,000	60,000	6.0000	0.756	0.756	0.760	0.750	0.750	80,000	0.7500	-1.47%
2013-10-09	0	6.140	6.140	6.380	5.880	6.140	67,939	412,794	6.0760	0.767	0.767	0.798	0.735	0.767	543,512	0.7595	2.33%
2013-10-08	0	6.000	5.810	6.000	5.920	6.050	49,939	299,414	5.9956	0.750	0.726	0.750	0.740	0.756	399,512	0.7494	0.00%
2013-10-07	0	6.000	5.700	6.100	6.000	6.000	10,000	60,000	6.0000	0.750	0.712	0.762	0.750	0.750	80,000	0.7500	0.00%
2013-10-04	0	6.000	5.800	6.000	6.000	6.000	26,000	156,000	6.0000	0.750	0.725	0.750	0.750	0.750	208,000	0.7500	0.00%
2013-10-03	0	6.000	5.710	6.050	6.000	6.010	526,000	3,156,360	6.0007	0.750	0.714	0.756	0.750	0.751	4,208,000	0.7501	0.00%
2013-10-02	0	6.000	6.000	6.040	5.900	6.040	112,000	674,920	6.0261	0.750	0.750	0.755	0.738	0.755	896,000	0.7533	3.45%
2013-09-30	0	5.800	5.800	5.950	5.800	5.820	62,000	359,800	5.8032	0.725	0.725	0.744	0.725	0.728	496,000	0.7254	0.00%
2013-09-27	0	5.800	5.800	5.840	5.800	5.900	54,000	315,420	5.8411	0.725	0.725	0.730	0.725	0.738	432,000	0.7301	0.00%
2013-09-26	0	5.800	5.800	5.900	5.800	5.940	208,000	1,223,060	5.8801	0.725	0.725	0.738	0.725	0.743	1,664,000	0.7350	1.75%
2013-09-25	0	5.700	5.700	5.850	5.530	5.550	4,107	22,747	5.5386	0.712	0.712	0.731	0.691	0.694	32,856	0.6923	3.26%
2013-09-24	0	5.520	5.520	-	5.200	5.420	58,000	313,320	5.4021	0.690	0.690	-	0.650	0.678	464,000	0.6753	1.85%
2013-09-23	0	5.420	5.420	-	5.410	5.410	4,000	21,640	5.4100	0.678	0.678	-	0.676	0.676	32,000	0.6763	0.37%
2013-09-19	0	5.400	5.310	5.850	5.400	5.400	2,077	11,208	5.3962	0.675	0.664	0.731	0.675	0.675	16,616	0.6745	-3.57%
2013-09-18	0	5.600	5.600	5.850	5.600	5.600	2,000	11,200	5.6000	0.700	0.700	0.731	0.700	0.700	16,000	0.7000	2.94%
2013-09-17	0	5.440	5.440	5.700	5.350	5.800	74,000	426,980	5.7700	0.680	0.680	0.712	0.669	0.725	592,000	0.7213	-0.18%
2013-09-16	0	5.450	5.450	5.650	5.450	5.750	20,000	112,300	5.6150	0.681	0.681	0.706	0.681	0.719	160,000	0.7019	-5.71%
2013-09-13	0	5.780	5.500	5.780	-	-	0	0	-	0.723	0.688	0.723	-	-	0	-	-0.17%
2013-09-12	0	5.790	5.400	5.790	5.410	5.790	26,000	147,400	5.6692	0.724	0.675	0.724	0.676	0.724	208,000	0.7087	0.00%
2013-09-11	0	5.790	5.550	5.790	-	-	0	0	-	0.724	0.694	0.724	-	-	0	-	-1.03%
2013-09-10	0	5.850	5.560	5.850	5.660	5.900	48,000	276,900	5.7688	0.731	0.695	0.731	0.707	0.738	384,000	0.7211	1.21%
2013-09-09	0	5.780	-	5.780	5.820	5.820	100,000	582,000	5.8200	0.723	-	0.723	0.728	0.728	800,000	0.7275	0.35%
2013-09-06	0	5.760	5.400	5.800	5.720	5.820	78,000	448,440	5.7492	0.720	0.675	0.725	0.715	0.728	624,000	0.7187	-1.03%
2013-09-05	0	5.820	-	5.820	-	-	10,000	59,000	5.9000	0.728	-	0.728	-	-	80,000	0.7375	-1.36%
2013-09-04	0	5.900	5.800	5.900	5.600	5.900	902,000	5,051,800	5.6007	0.738	0.725	0.738	0.700	0.738	7,216,000	0.7001	3.51%
2013-09-03	0	5.700	5.400	5.910	-	-	0	0	-	0.712	0.675	0.739	-	-	0	-	0.00%
2013-09-02	0	5.700	5.400	5.700	5.700	5.920	12,000	69,320	5.7767	0.712	0.675	0.712	0.712	0.740	96,000	0.7221	5.56%
2013-08-30	0	5.400	5.350	5.490	5.210	5.500	44,000	232,400	5.2818	0.675	0.669	0.686	0.651	0.688	352,000	0.6602	-3.74%
2013-08-29	0	5.610	5.600	5.770	5.600	5.610	504,000	2,822,800	5.6008	0.701	0.700	0.721	0.700	0.701	4,032,000	0.7001	-2.77%
2013-08-28	0	5.770	5.530	5.770	5.600	5.780	382,000	2,141,340	5.6056	0.721	0.691	0.721	0.700	0.723	3,056,000	0.7007	0.35%
2013-08-27	0	5.750	5.530	5.800	-	-	0	0	-	0.719	0.691	0.725	-	-	0	-	0.00%
2013-08-26	0	5.750	5.650	5.800	5.600	5.850	218,000	1,241,940	5.6970	0.719	0.706	0.725	0.700	0.731	1,744,000	0.7121	-2.54%
2013-08-23	0	5.900	5.700	5.940	-	-	0	0	-	0.738	0.712	0.743	-	-	0	-	0.00%
2013-08-22	0	5.900	5.710	5.900	-	-	0	0	-	0.738	0.714	0.738	-	-	0	-	-0.67%
2013-08-21	0	5.940	5.780	5.940	5.940	6.000	42,000	251,880	5.9971	0.743	0.723	0.743	0.743	0.750	336,000	0.7496	1.02%
2013-08-20	0	5.880	5.700	5.880	5.800	5.900	44,000	257,720	5.8573	0.735	0.712	0.735	0.725	0.738	352,000	0.7322	-1.01%
2013-08-19	0	5.940	5.710	5.940	5.900	5.980	32,000	189,680	5.9275	0.743	0.714	0.743	0.738	0.748	256,000	0.7409	0.34%
2013-08-16	0	5.920	5.900	5.920	5.900	5.920	34,000	201,000	5.9118	0.740	0.738	0.740	0.738	0.740	272,000	0.7390	-0.67%
2013-08-15	0	5.960	5.900	5.970	5.900	5.960	72,000	428,520	5.9517	0.745	0.738	0.746	0.738	0.745	576,000	0.7440	-0.50%
2013-08-13	0	5.990	-	5.990	-	-	0	0	-	0.749	-	0.749	-	-	0	-	0.00%
2013-08-12	0	5.990	5.500	5.990	5.990	5.990	12,000	71,880	5.9900	0.749	0.688	0.749	0.749	0.749	96,000	0.7488	0.00%
2013-08-09	0	5.990	5.500	5.990	-	-	0	0	-	0.749	0.688	0.749	-	-	0	-	0.00%
2013-08-08	0	5.990	5.900	5.990	5.990	5.990	6,000	35,940	5.9900	0.749	0.738	0.749	0.749	0.749	48,000	0.7488	1.53%
2013-08-07	0	5.900	5.800	5.990	-	-	0	0	-	0.738	0.725	0.749	-	-	0	-	0.00%
2013-08-06	0	5.900	5.420	5.900	5.400	6.050	280,000	1,668,360	5.9584	0.738	0.678	0.738	0.675	0.756	2,240,000	0.7448	0.51%
2013-08-05	0	5.870	5.400	5.880	5.870	5.880	30,000	176,380	5.8793	0.734	0.675	0.735	0.734	0.735	240,000	0.7349	-0.17%
2013-08-02	0	5.880	5.500	5.880	5.880	5.880	2,000	11,760	5.8800	0.735	0.688	0.735	0.735	0.735	16,000	0.7350	0.17%
2013-08-01	0	5.870	5.870	5.880	5.800	5.800	2,000	11,600	5.8000	0.734	0.734	0.735	0.725	0.725	16,000	0.7250	-0.51%
2013-07-31	0	5.900	5.000	5.900	5.900	5.900	32,000	188,800	5.9000	0.738	0.625	0.738	0.738	0.738	256,000	0.7375	-0.67%
2013-07-30	0	5.940	5.940	5.950	5.900	5.950	142,000	839,800	5.9141	0.743	0.743	0.744	0.738	0.744	1,136,000	0.7393	0.68%
2013-07-29	0	5.900	5.900	5.950	5.900	5.900	26,000	153,400	5.9000	0.738	0.738	0.744	0.738	0.738	208,000	0.7375	0.00%
2013-07-26	0	5.900	5.500	5.900	5.900	5.900	20,000	118,000	5.9000	0.738	0.688	0.738	0.738	0.738	160,000	0.7375	-0.84%
2013-07-25	0	5.950	5.840	5.950	5.950	5.950	32,000	190,400	5.9500	0.744	0.730	0.744	0.744	0.744	256,000	0.7438	1.88%
2013-07-24	0	5.840	-	5.840	-	-	0	0	-	0.730	-	0.730	-	-	0	-	-1.35%
2013-07-23	0	5.920	5.500	5.920	-	-	0	0	-	0.740	0.688	0.740	-	-	0	-	-0.50%
2013-07-22	0	5.950	5.500	5.980	5.900	5.980	90,000	535,400	5.9489	0.744	0.688	0.748	0.738	0.748	720,000	0.7436	0.00%
2013-07-19	0	5.950	5.500	5.950	-	-	0	0	-	0.744	0.688	0.744	-	-	0	-	0.00%
2013-07-18	0	5.950	5.950	5.960	5.900	6.000	50,000	296,400	5.9280	0.744	0.744	0.745	0.738	0.750	400,000	0.7410	1.02%
2013-07-17	0	5.890	5.500	5.890	-	-	0	0	-	0.736	0.688	0.736	-	-	0	-	-0.84%
2013-07-16	0	5.940	5.500	5.940	5.980	5.980	110,000	656,660	5.9696	0.743	0.688	0.743	0.748	0.748	880,000	0.7462	0.34%
2013-07-15	0	5.920	5.800	5.940	5.800	5.920	110,000	650,240	5.9113	0.740	0.725	0.743	0.725	0.740	880,000	0.7389	3.86%
2013-07-12	0	5.700	-	-	-	-	0	0	-	0.712	-	-	-	-	0	-	0.00%
2013-07-11	0	5.700	5.340	5.900	5.700	5.900	18,000	104,200	5.7889	0.712	0.668	0.738	0.712	0.738	144,000	0.7236	-3.39%
2013-07-10	0	5.900	5.550	5.990	-	-	0	0	-	0.738	0.694	0.749	-	-	0	-	0.00%
2013-07-09	0	5.900	5.400	5.970	5.900	5.900	200,000	1,180,000	5.9000	0.738	0.675	0.746	0.738	0.738	1,600,000	0.7375	-1.17%
2013-07-08	0	5.970	5.400	5.970	5.970	5.980	20,000	119,560	5.9780	0.746	0.675	0.746	0.746	0.748	160,000	0.7473	1.19%
2013-07-05	0	5.900	5.900	5.910	5.900	5.900	12,000	70,780	5.8983	0.738	0.738	0.739	0.738	0.738	96,000	0.7373	-0.17%
2013-07-04	0	5.910	5.260	5.940	5.900	5.910	30,000	177,240	5.9080	0.739	0.658	0.743	0.738	0.739	240,000	0.7385	0.17%
2013-07-03	0	5.900	5.830	5.900	5.830	5.900	214,000	1,261,620	5.8954	0.738	0.729	0.738	0.729	0.738	1,712,000	0.7369	1.20%
2013-07-02	0	5.830	5.340	5.830	-	-	0	0	-	0.729	0.668	0.729	-	-	0	-	0.00%
2013-06-28	0	5.830	5.830	5.880	-	-	0	0	-	0.729	0.729	0.735	-	-	0	-	0.17%
2013-06-27	0	5.820	5.670	5.880	-	-	0	0	-	0.728	0.709	0.735	-	-	0	-	0.00%
2013-06-26	0	5.820	5.820	5.850	5.790	5.790	2,000	11,580	5.7900	0.728	0.728	0.731	0.724	0.724	16,000	0.7238	1.22%
2013-06-25	0	5.750	5.530	5.850	5.350	5.950	80,000	436,900	5.4613	0.719	0.691	0.731	0.669	0.744	640,000	0.6827	-4.17%
2013-06-24	0	6.000	6.000	6.120	5.990	6.000	26,000	155,980	5.9992	0.750	0.750	0.765	0.749	0.750	208,000	0.7499	-0.17%
2013-06-21	0	6.010	5.750	6.010	-	-	0	0	-	0.751	0.719	0.751	-	-	0	-	0.00%
2013-06-20	0	6.010	5.950	6.100	-	-	0	0	-	0.751	0.744	0.762	-	-	0	-	0.00%
2013-06-19	0	6.010	6.010	6.070	5.950	6.000	3,468,000	20,645,320	5.9531	0.751	0.751	0.759	0.744	0.750	27,744,000	0.7441	0.17%
2013-06-18	0	6.000	6.000	6.040	-	-	0	0	-	0.750	0.750	0.755	-	-	0	-	1.18%
2013-06-17	0	5.930	5.930	5.950	5.810	5.810	2,000	11,620	5.8100	0.741	0.741	0.744	0.726	0.726	16,000	0.7263	1.54%
2013-06-14	0	5.840	5.820	5.950	5.830	5.840	4,000	23,340	5.8350	0.730	0.728	0.744	0.729	0.730	32,000	0.7294	-1.02%
2013-06-13	0	5.900	5.830	5.990	5.830	6.120	228,000	1,377,240	6.0405	0.738	0.729	0.749	0.729	0.765	1,824,000	0.7551	-3.28%
2013-06-11	0	6.100	6.100	6.180	-	-	0	0	-	0.762	0.762	0.772	-	-	0	-	2.52%
2013-06-10	0	5.950	5.600	6.170	-	-	0	0	-	0.744	0.700	0.771	-	-	0	-	0.00%
2013-06-07	0	5.950	5.950	6.010	5.950	6.010	48,000	288,000	6.0000	0.744	0.744	0.751	0.744	0.751	384,000	0.7500	-0.83%
2013-06-06	0	6.000	5.960	6.000	6.000	6.100	10,000	60,400	6.0400	0.750	0.745	0.750	0.750	0.762	80,000	0.7550	0.67%
2013-06-05	0	5.960	5.900	6.100	5.900	6.100	586,000	3,530,200	6.0242	0.745	0.738	0.762	0.738	0.762	4,688,000	0.7530	-2.30%
2013-06-04	0	6.100	6.000	6.300	6.000	6.300	378,000	2,351,660	6.2213	0.762	0.750	0.788	0.750	0.788	3,024,000	0.7777	-1.61%
2013-06-03	0	6.200	6.200	6.250	6.200	6.300	120,000	754,800	6.2900	0.775	0.775	0.781	0.775	0.788	960,000	0.7863	0.81%
2013-05-31	0	6.150	6.110	6.300	6.110	6.300	174,000	1,082,900	6.2236	0.769	0.764	0.788	0.764	0.788	1,392,000	0.7779	0.00%
2013-05-30	0	6.150	6.030	6.290	6.030	6.200	294,000	1,802,500	6.1310	0.769	0.754	0.786	0.754	0.775	2,352,000	0.7664	-1.76%
2013-05-29	0	6.260	6.260	6.300	6.200	6.350	108,000	677,960	6.2774	0.783	0.783	0.788	0.775	0.794	864,000	0.7847	-1.42%
2013-05-28	0	6.350	6.330	6.400	6.250	6.350	130,000	820,160	6.3089	0.794	0.791	0.800	0.781	0.794	1,040,000	0.7886	1.60%
2013-05-27	0	6.250	6.100	6.290	6.200	6.250	8,000	49,900	6.2375	0.781	0.762	0.786	0.775	0.781	64,000	0.7797	0.81%
2013-05-24	0	6.200	6.100	6.200	6.100	6.200	174,000	1,076,120	6.1846	0.775	0.762	0.775	0.762	0.775	1,392,000	0.7731	1.64%
2013-05-23	0	6.100	6.100	6.180	6.070	6.180	254,000	1,550,280	6.1035	0.762	0.762	0.772	0.759	0.772	2,032,000	0.7629	0.00%
2013-05-22	0	6.100	5.930	6.140	5.810	6.150	124,000	751,100	6.0573	0.762	0.741	0.767	0.726	0.769	992,000	0.7572	0.83%
2013-05-21	0	6.050	6.030	6.220	6.000	6.180	24,000	145,100	6.0458	0.756	0.754	0.777	0.750	0.772	192,000	0.7557	-1.94%
2013-05-20	0	6.170	6.100	6.170	6.100	6.170	4,000	24,540	6.1350	0.771	0.762	0.771	0.762	0.771	32,000	0.7669	2.83%
2013-05-16	0	6.000	6.000	6.180	5.900	6.010	188,000	1,127,420	5.9969	0.750	0.750	0.772	0.738	0.751	1,504,000	0.7496	-3.07%
2013-05-15	0	6.190	6.000	6.200	5.760	6.200	218,000	1,343,060	6.1608	0.774	0.750	0.775	0.720	0.775	1,744,000	0.7701	-0.16%
2013-05-14	0	6.200	6.200	6.290	6.160	6.250	160,000	996,860	6.2304	0.775	0.775	0.786	0.770	0.781	1,280,000	0.7788	0.00%
2013-05-13	0	6.200	6.200	6.300	6.200	6.370	42,000	263,840	6.2819	0.775	0.775	0.788	0.775	0.796	336,000	0.7852	-1.90%
2013-05-10	0	6.320	6.230	6.320	6.230	6.370	222,000	1,404,400	6.3261	0.790	0.779	0.790	0.779	0.796	1,776,000	0.7908	1.61%
2013-05-09	0	6.220	6.220	6.300	6.220	6.300	142,000	891,560	6.2786	0.777	0.777	0.788	0.777	0.788	1,136,000	0.7848	-1.27%
2013-05-08	0	6.300	6.220	6.300	6.130	6.310	252,000	1,581,180	6.2745	0.788	0.777	0.788	0.766	0.789	2,016,000	0.7843	0.32%
2013-05-07	0	6.280	6.260	6.280	6.150	6.350	68,000	427,780	6.2909	0.785	0.783	0.785	0.769	0.794	544,000	0.7864	1.29%
2013-05-06	0	6.200	6.200	6.280	6.200	6.200	6,000	37,200	6.2000	0.775	0.775	0.785	0.775	0.775	48,000	0.7750	-1.27%
2013-05-03	0	6.280	6.280	6.300	6.130	6.200	8,000	49,460	6.1825	0.785	0.785	0.788	0.766	0.775	64,000	0.7728	0.32%
2013-05-02	0	6.260	6.260	6.280	5.850	6.280	14,000	86,800	6.2000	0.783	0.783	0.785	0.731	0.785	112,000	0.7750	-0.32%
2013-04-30	0	6.280	6.140	6.280	6.250	6.280	117,837	737,775	6.2610	0.785	0.767	0.785	0.781	0.785	942,696	0.7826	-0.95%
2013-04-29	0	6.340	6.340	-	6.150	6.200	354,000	2,187,680	6.1799	0.793	0.793	-	0.769	0.775	2,832,000	0.7725	2.59%
2013-04-26	0	6.180	6.180	-	6.130	6.180	168,000	1,037,700	6.1768	0.772	0.772	-	0.766	0.772	1,344,000	0.7721	0.00%
2013-04-25	0	6.180	6.150	6.180	6.150	6.180	20,000	123,540	6.1770	0.772	0.769	0.772	0.769	0.772	160,000	0.7721	-1.75%
2013-04-24	0	6.290	6.200	6.290	6.180	6.290	130,000	804,460	6.1882	0.786	0.775	0.786	0.772	0.786	1,040,000	0.7735	1.78%
2013-04-23	0	6.180	6.180	6.250	6.180	6.250	50,000	310,300	6.2060	0.772	0.772	0.781	0.772	0.781	400,000	0.7758	-1.12%
2013-04-22	0	6.250	6.250	6.260	6.180	6.180	40,000	246,900	6.1725	0.781	0.781	0.783	0.772	0.772	320,000	0.7716	-0.16%
2013-04-19	0	6.260	6.180	6.300	6.150	6.260	40,000	247,100	6.1775	0.783	0.772	0.788	0.769	0.783	320,000	0.7722	0.00%
2013-04-18	0	6.260	6.100	6.260	6.260	6.260	10,000	62,600	6.2600	0.783	0.762	0.783	0.783	0.783	80,000	0.7825	0.00%
2013-04-17	0	6.260	6.260	6.410	6.000	6.150	112,000	679,280	6.0650	0.783	0.783	0.801	0.750	0.769	896,000	0.7581	1.46%
2013-04-16	0	6.170	6.150	6.170	6.150	6.180	172,000	1,060,900	6.1680	0.771	0.769	0.771	0.769	0.772	1,376,000	0.7710	0.33%
2013-04-15	0	6.150	6.100	6.150	6.150	6.150	6,000	36,900	6.1500	0.769	0.762	0.769	0.769	0.769	48,000	0.7688	0.00%
2013-04-12	0	6.150	6.050	6.400	6.150	6.150	44,000	270,660	6.1514	0.769	0.756	0.800	0.769	0.769	352,000	0.7689	-0.32%
2013-04-11	0	6.170	5.770	6.170	6.170	6.250	390,000	2,427,980	6.2256	0.771	0.721	0.771	0.771	0.781	3,120,000	0.7782	-0.96%
2013-04-10	0	6.230	6.150	6.260	6.230	6.260	72,000	449,820	6.2475	0.779	0.769	0.783	0.779	0.783	576,000	0.7809	0.48%
2013-04-09	0	6.200	5.800	6.200	-	-	0	0	-	0.775	0.725	0.775	-	-	0	-	0.00%
2013-04-08	0	6.200	6.350	6.390	6.180	6.180	4,000	24,720	6.1800	0.775	0.794	0.799	0.772	0.772	32,000	0.7725	0.65%
2013-04-05	0	6.160	6.160	6.430	6.160	6.200	226,000	1,398,900	6.1898	0.770	0.770	0.804	0.770	0.775	1,808,000	0.7737	-0.81%
2013-04-03	0	6.210	6.220	6.340	6.100	6.200	272,000	1,671,400	6.1449	0.776	0.777	0.793	0.762	0.775	2,176,000	0.7681	-2.20%
2013-04-02	0	6.350	6.330	6.400	6.330	6.360	50,000	317,200	6.3440	0.794	0.791	0.800	0.791	0.795	400,000	0.7930	0.32%
2013-03-28	0	6.330	6.000	6.500	-	-	0	0	-	0.791	0.750	0.813	-	-	0	-	0.00%
2013-03-27	0	6.330	6.330	6.500	6.210	6.550	24,000	154,380	6.4325	0.791	0.791	0.813	0.776	0.819	192,000	0.8041	-1.86%
2013-03-26	0	6.450	6.450	6.490	6.180	6.600	92,000	581,000	6.3152	0.806	0.806	0.811	0.772	0.825	736,000	0.7894	-1.98%
2013-03-25	0	6.580	6.350	6.580	6.300	6.600	58,000	378,680	6.5290	0.822	0.794	0.822	0.788	0.825	464,000	0.8161	-0.30%
2013-03-22	0	6.600	6.500	6.600	6.600	6.600	58,000	382,800	6.6000	0.825	0.813	0.825	0.825	0.825	464,000	0.8250	0.00%
2013-03-21	0	6.600	6.480	6.600	6.600	6.630	132,000	871,260	6.6005	0.825	0.810	0.825	0.825	0.829	1,056,000	0.8251	0.00%
2013-03-20	0	6.600	6.500	6.600	6.540	6.600	140,000	923,560	6.5969	0.825	0.813	0.825	0.817	0.825	1,120,000	0.8246	0.92%
2013-03-19	0	6.540	6.540	6.550	6.420	6.600	32,000	207,600	6.4875	0.817	0.817	0.819	0.803	0.825	256,000	0.8109	-1.95%
2013-03-18	0	6.670	6.650	6.670	6.300	6.700	474,000	3,129,320	6.6019	0.834	0.831	0.834	0.788	0.837	3,792,000	0.8252	0.76%
2013-03-15	0	6.620	6.560	6.700	6.620	6.700	134,000	896,840	6.6928	0.827	0.820	0.837	0.827	0.837	1,072,000	0.8366	-0.60%
2013-03-14	0	6.660	6.570	6.660	6.660	6.700	30,000	199,960	6.6653	0.832	0.821	0.832	0.832	0.837	240,000	0.8332	0.91%
2013-03-13	0	6.600	6.600	6.650	6.600	6.680	242,000	1,605,840	6.6357	0.825	0.825	0.831	0.825	0.835	1,936,000	0.8295	0.00%
2013-03-12	0	6.600	6.500	6.620	6.600	6.600	104,000	686,400	6.6000	0.825	0.813	0.827	0.825	0.825	832,000	0.8250	0.76%
2013-03-11	0	6.550	6.550	-	6.250	6.550	262,000	1,675,460	6.3949	0.819	0.819	-	0.781	0.819	2,096,000	0.7994	0.00%
2013-03-08	0	6.550	6.550	6.620	-	-	2,000	13,000	6.5000	0.819	0.819	0.827	-	-	16,000	0.8125	0.77%
2013-03-07	0	6.500	6.500	6.680	6.500	6.500	20,000	130,000	6.5000	0.813	0.813	0.835	0.813	0.813	160,000	0.8125	-0.31%
2013-03-06	0	6.520	6.480	6.590	6.500	6.520	24,000	156,240	6.5100	0.815	0.810	0.824	0.813	0.815	192,000	0.8138	-1.06%
2013-03-05	0	6.590	6.450	6.600	6.430	6.700	58,000	379,740	6.5472	0.824	0.806	0.825	0.804	0.837	464,000	0.8184	2.97%
2013-03-04	0	6.400	6.360	6.400	6.400	6.660	42,000	271,420	6.4624	0.800	0.795	0.800	0.800	0.832	336,000	0.8078	-3.90%
2013-03-01	0	6.660	6.500	6.670	-	-	0	0	-	0.832	0.813	0.834	-	-	0	-	0.00%
2013-02-28	0	6.660	6.500	6.660	6.660	6.660	64,000	426,240	6.6600	0.832	0.813	0.832	0.832	0.832	512,000	0.8325	0.00%
2013-02-27	0	6.660	6.300	6.660	-	-	0	0	-	0.832	0.788	0.832	-	-	0	-	0.00%
2013-02-26	0	6.660	-	6.660	-	-	0	0	-	0.832	-	0.832	-	-	0	-	0.00%
2013-02-25	0	6.660	6.550	6.660	6.550	6.660	18,000	118,760	6.5978	0.832	0.819	0.832	0.819	0.832	144,000	0.8247	1.68%
2013-02-22	0	6.550	6.300	6.550	6.550	6.550	50,000	327,500	6.5500	0.819	0.788	0.819	0.819	0.819	400,000	0.8188	0.92%
2013-02-21	0	6.490	6.490	6.500	6.280	6.280	14,000	87,920	6.2800	0.811	0.811	0.813	0.785	0.785	112,000	0.7850	-0.76%
2013-02-20	0	6.540	6.250	6.540	-	-	0	0	-	0.817	0.781	0.817	-	-	0	-	-0.15%
2013-02-19	0	6.550	6.300	6.550	-	-	0	0	-	0.819	0.788	0.819	-	-	0	-	-0.76%
2013-02-18	0	6.600	6.250	6.650	-	-	0	0	-	0.825	0.781	0.831	-	-	0	-	0.00%
2013-02-15	0	6.600	6.330	6.690	-	-	0	0	-	0.825	0.791	0.836	-	-	0	-	0.00%
2013-02-14	0	6.600	6.400	6.600	-	-	0	0	-	0.825	0.800	0.825	-	-	0	-	-1.20%
2013-02-08	0	6.680	6.300	6.680	6.690	6.690	14,000	93,660	6.6900	0.835	0.788	0.835	0.836	0.836	112,000	0.8363	0.15%
2013-02-07	0	6.670	6.600	6.690	6.670	6.670	4,000	26,680	6.6700	0.834	0.825	0.836	0.834	0.834	32,000	0.8338	-0.15%
2013-02-06	0	6.680	6.670	6.680	6.450	6.680	36,000	233,580	6.4883	0.835	0.834	0.835	0.806	0.835	288,000	0.8110	-0.15%
2013-02-05	0	6.690	6.500	6.690	-	-	0	0	-	0.836	0.813	0.836	-	-	0	-	-0.15%
2013-02-04	0	6.700	6.500	6.700	6.700	6.700	76,000	509,200	6.7000	0.837	0.813	0.837	0.837	0.837	608,000	0.8375	1.52%
2013-02-01	0	6.600	6.600	6.670	6.600	6.650	42,000	278,700	6.6357	0.825	0.825	0.834	0.825	0.831	336,000	0.8295	0.00%
2013-01-31	0	6.600	6.600	6.690	6.600	6.600	42,000	277,200	6.6000	0.825	0.825	0.836	0.825	0.825	336,000	0.8250	0.00%
2013-01-30	0	6.600	6.400	6.600	-	-	0	0	-	0.825	0.800	0.825	-	-	0	-	0.00%
2013-01-29	0	6.600	6.550	6.700	6.600	6.710	158,000	1,052,000	6.6582	0.825	0.819	0.837	0.825	0.839	1,264,000	0.8323	-1.49%
2013-01-28	0	6.700	6.630	6.710	6.700	6.700	12,000	80,400	6.7000	0.837	0.829	0.839	0.837	0.837	96,000	0.8375	-0.15%
2013-01-25	0	6.710	6.650	6.710	6.700	6.720	20,000	134,200	6.7100	0.839	0.831	0.839	0.837	0.840	160,000	0.8388	0.15%
2013-01-24	0	6.700	6.600	6.700	6.650	6.710	128,000	854,680	6.6772	0.837	0.825	0.837	0.831	0.839	1,024,000	0.8346	0.15%
2013-01-23	0	6.690	6.500	6.690	6.690	6.690	8,000	53,520	6.6900	0.836	0.813	0.836	0.836	0.836	64,000	0.8363	0.00%
2013-01-22	0	6.690	6.620	6.690	6.600	6.690	124,000	825,600	6.6581	0.836	0.827	0.836	0.825	0.836	992,000	0.8323	1.36%
2013-01-21	0	6.600	6.350	6.600	6.580	6.600	80,000	527,320	6.5915	0.825	0.794	0.825	0.822	0.825	640,000	0.8239	1.54%
2013-01-18	0	6.500	6.400	6.500	6.500	6.600	148,000	969,500	6.5507	0.813	0.800	0.813	0.813	0.825	1,184,000	0.8188	0.00%
2013-01-17	0	6.500	6.200	6.500	6.470	6.510	208,000	1,351,640	6.4983	0.813	0.775	0.813	0.809	0.814	1,664,000	0.8123	0.46%
2013-01-16	0	6.470	6.300	6.500	6.450	6.470	118,000	762,500	6.4619	0.809	0.788	0.813	0.806	0.809	944,000	0.8077	0.62%
2013-01-15	0	6.430	6.260	6.430	6.430	6.450	52,000	334,600	6.4346	0.804	0.783	0.804	0.804	0.806	416,000	0.8043	-0.31%
2013-01-14	0	6.450	6.350	6.450	6.220	6.460	314,000	2,013,800	6.4134	0.806	0.794	0.806	0.777	0.808	2,512,000	0.8017	0.78%
2013-01-11	0	6.400	6.250	6.400	6.400	6.400	272,000	1,740,800	6.4000	0.800	0.781	0.800	0.800	0.800	2,176,000	0.8000	3.39%
2013-01-10	0	6.190	6.160	6.400	-	-	0	0	-	0.774	0.770	0.800	-	-	0	-	0.00%
2013-01-09	0	6.190	6.190	6.340	6.150	6.200	262,000	1,613,760	6.1594	0.774	0.774	0.793	0.769	0.775	2,096,000	0.7699	0.49%
2013-01-08	0	6.160	6.160	6.350	6.130	6.400	142,000	900,260	6.3399	0.770	0.770	0.794	0.766	0.800	1,136,000	0.7925	0.65%
2013-01-07	0	6.120	6.120	6.150	5.900	6.120	198,000	1,200,640	6.0638	0.765	0.765	0.769	0.738	0.765	1,584,000	0.7580	1.16%
2013-01-04	0	6.050	5.900	6.050	6.060	6.090	170,000	1,033,500	6.0794	0.756	0.738	0.756	0.757	0.761	1,360,000	0.7599	-0.66%
2013-01-03	0	6.090	5.900	6.090	5.900	6.090	46,000	275,120	5.9809	0.761	0.738	0.761	0.738	0.761	368,000	0.7476	3.22%
2013-01-02	0	5.900	5.900	6.000	5.900	5.900	6,000	35,400	5.9000	0.738	0.738	0.750	0.738	0.738	48,000	0.7375	-1.67%
2012-12-31	0	6.000	5.910	6.000	6.000	6.000	62,000	372,000	6.0000	0.750	0.739	0.750	0.750	0.750	496,000	0.7500	0.00%
2012-12-28	0	6.000	5.900	6.000	6.000	6.050	194,000	1,169,500	6.0284	0.750	0.738	0.750	0.750	0.756	1,552,000	0.7535	0.00%
2012-12-27	0	6.000	5.950	6.000	5.950	6.150	92,000	552,700	6.0076	0.750	0.744	0.750	0.744	0.769	736,000	0.7510	-0.83%
2012-12-24	0	6.050	5.900	6.050	5.910	6.050	36,000	215,680	5.9911	0.756	0.738	0.756	0.739	0.756	288,000	0.7489	0.67%
2012-12-21	0	6.010	5.890	6.020	5.900	6.010	50,000	297,420	5.9484	0.751	0.736	0.752	0.738	0.751	400,000	0.7436	1.86%
2012-12-20	0	5.900	5.900	6.010	5.800	6.000	14,000	83,200	5.9429	0.738	0.738	0.751	0.725	0.750	112,000	0.7429	-1.67%
2012-12-19	0	6.000	5.950	6.000	6.000	6.000	6,000	36,000	6.0000	0.750	0.744	0.750	0.750	0.750	48,000	0.7500	0.00%
2012-12-18	0	6.000	5.970	6.170	-	-	0	0	-	0.750	0.746	0.771	-	-	0	-	0.00%
2012-12-17	0	6.000	5.950	6.070	6.000	6.350	210,000	1,278,020	6.0858	0.750	0.744	0.759	0.750	0.794	1,680,000	0.7607	0.17%
2012-12-14	0	5.990	5.950	5.990	5.990	5.990	8,000	47,920	5.9900	0.749	0.744	0.749	0.749	0.749	64,000	0.7488	0.00%
2012-12-13	0	5.990	5.950	5.990	6.000	6.000	10,000	60,000	6.0000	0.749	0.744	0.749	0.750	0.750	80,000	0.7500	-0.17%
2012-12-12	0	6.000	5.980	6.000	6.000	6.090	138,000	829,540	6.0112	0.750	0.748	0.750	0.750	0.761	1,104,000	0.7514	-1.48%
2012-12-11	0	6.090	6.020	6.090	6.000	6.110	22,000	132,660	6.0300	0.761	0.752	0.761	0.750	0.764	176,000	0.7538	0.66%
2012-12-10	0	6.050	6.000	6.050	5.610	6.140	30,000	179,640	5.9880	0.756	0.750	0.756	0.701	0.767	240,000	0.7485	0.83%
2012-12-07	0	6.000	5.990	6.050	5.990	6.050	50,000	300,700	6.0140	0.750	0.749	0.756	0.749	0.756	400,000	0.7518	0.17%
2012-12-06	0	5.990	5.980	6.090	5.990	6.190	22,500	135,880	6.0391	0.749	0.748	0.761	0.749	0.774	180,000	0.7549	-1.80%
2012-12-05	0	6.100	6.030	6.100	6.020	6.110	12,500	76,055	6.0844	0.762	0.754	0.762	0.752	0.764	100,000	0.7606	0.49%
2012-12-04	0	6.070	6.020	6.090	6.060	6.140	20,000	121,520	6.0760	0.759	0.752	0.761	0.757	0.767	160,000	0.7595	0.00%
2012-12-03	0	6.070	6.010	6.070	6.020	6.200	274,437	1,688,564	6.1528	0.759	0.751	0.759	0.752	0.775	2,195,496	0.7691	-1.62%
2012-11-30	0	6.170	5.820	6.280	5.620	6.330	456,000	2,787,280	6.1125	0.771	0.728	0.785	0.702	0.791	3,648,000	0.7641	0.33%
2012-11-29	0	6.150	6.000	6.150	6.150	6.180	76,000	469,100	6.1724	0.769	0.750	0.769	0.769	0.772	608,000	0.7715	1.65%
2012-11-28	0	6.050	5.900	6.100	5.950	6.170	110,000	668,440	6.0767	0.756	0.738	0.762	0.744	0.771	880,000	0.7596	-0.82%
2012-11-27	0	6.100	5.800	6.100	6.090	6.200	12,000	73,320	6.1100	0.762	0.725	0.762	0.761	0.775	96,000	0.7638	1.67%
2012-11-26	0	6.000	5.910	6.150	5.990	6.000	72,000	431,900	5.9986	0.750	0.739	0.769	0.749	0.750	576,000	0.7498	0.84%
2012-11-23	0	5.950	5.900	5.950	5.950	5.950	4,000	23,800	5.9500	0.744	0.738	0.744	0.744	0.744	32,000	0.7438	0.00%
2012-11-22	0	5.950	5.940	5.950	5.950	6.000	100,000	598,280	5.9828	0.744	0.743	0.744	0.744	0.750	800,000	0.7479	0.00%
2012-11-21	0	5.950	5.900	5.950	-	-	0	0	-	0.744	0.738	0.744	-	-	0	-	-0.67%
2012-11-20	0	5.990	5.900	5.990	-	-	0	0	-	0.749	0.738	0.749	-	-	0	-	0.00%
2012-11-19	0	5.990	5.900	5.990	5.960	6.000	128,000	766,660	5.9895	0.749	0.738	0.749	0.745	0.750	1,024,000	0.7487	0.67%
2012-11-16	0	5.950	5.950	5.980	5.710	5.950	90,000	532,420	5.9158	0.744	0.744	0.748	0.714	0.744	720,000	0.7395	0.00%
2012-11-15	0	5.950	5.920	5.950	5.910	6.000	34,000	202,320	5.9506	0.744	0.740	0.744	0.739	0.750	272,000	0.7438	0.68%
2012-11-14	0	5.910	5.910	5.990	5.900	6.000	46,000	273,500	5.9457	0.739	0.739	0.749	0.738	0.750	368,000	0.7432	-1.50%
2012-11-13	0	6.000	5.980	6.030	6.000	6.040	216,000	1,298,000	6.0093	0.750	0.748	0.754	0.750	0.755	1,728,000	0.7512	-0.17%
2012-11-12	0	6.010	5.980	6.010	5.980	6.030	142,000	854,160	6.0152	0.751	0.748	0.751	0.748	0.754	1,136,000	0.7519	-1.15%
2012-11-09	0	6.080	5.960	6.080	5.900	6.080	540,000	3,268,320	6.0524	0.760	0.745	0.760	0.738	0.760	4,320,000	0.7566	3.23%
2012-11-08	0	5.890	5.800	5.890	5.500	5.890	68,000	394,980	5.8085	0.736	0.725	0.736	0.688	0.736	544,000	0.7261	7.09%
2012-11-07	0	5.500	5.500	5.680	5.500	5.850	478,000	2,692,820	5.6335	0.688	0.688	0.710	0.688	0.731	3,824,000	0.7042	-8.33%
2012-11-06	0	6.000	5.820	6.000	5.900	6.030	66,000	392,080	5.9406	0.750	0.728	0.750	0.738	0.754	528,000	0.7426	0.84%
2012-11-05	0	5.950	5.900	5.950	5.900	6.020	184,000	1,093,540	5.9432	0.744	0.738	0.744	0.738	0.752	1,472,000	0.7429	0.00%
2012-11-02	0	5.950	5.950	6.010	5.950	6.040	414,000	2,471,720	5.9703	0.744	0.744	0.751	0.744	0.755	3,312,000	0.7463	-1.00%
2012-11-01	0	6.010	5.930	6.010	5.950	6.030	274,000	1,643,320	5.9975	0.751	0.741	0.751	0.744	0.754	2,192,000	0.7497	1.01%
2012-10-31	0	5.950	5.950	6.000	5.940	6.000	100,000	595,220	5.9522	0.744	0.744	0.750	0.743	0.750	800,000	0.7440	-0.83%
2012-10-30	0	6.000	5.950	6.040	5.940	6.030	564,000	3,388,920	6.0087	0.750	0.744	0.755	0.743	0.754	4,512,000	0.7511	-0.33%
2012-10-29	0	6.020	5.960	6.020	5.950	6.020	138,000	828,820	6.0059	0.752	0.745	0.752	0.744	0.752	1,104,000	0.7507	-1.31%
2012-10-26	0	6.100	6.000	6.100	6.100	6.100	10,000	61,000	6.1000	0.762	0.750	0.762	0.762	0.762	80,000	0.7625	0.49%
2012-10-25	0	6.070	6.000	6.070	6.000	6.100	96,000	580,640	6.0483	0.759	0.750	0.759	0.750	0.762	768,000	0.7560	0.33%
2012-10-24	0	6.050	6.050	6.150	6.050	6.280	72,000	442,140	6.1408	0.756	0.756	0.769	0.756	0.785	576,000	0.7676	-0.49%
2012-10-22	0	6.080	6.080	6.180	6.070	6.320	216,000	1,327,880	6.1476	0.760	0.760	0.772	0.759	0.790	1,728,000	0.7684	-3.18%
2012-10-19	0	6.280	6.210	6.300	6.280	6.350	196,000	1,233,720	6.2945	0.785	0.776	0.788	0.785	0.794	1,568,000	0.7868	2.28%
2012-10-18	0	6.140	6.140	6.320	6.100	6.400	88,000	540,980	6.1475	0.767	0.767	0.790	0.762	0.800	704,000	0.7684	-2.38%
2012-10-17	0	6.290	6.170	6.290	6.000	6.290	216,000	1,333,080	6.1717	0.786	0.771	0.786	0.750	0.786	1,728,000	0.7715	4.83%
2012-10-16	0	6.000	6.000	6.180	6.000	6.200	34,000	204,800	6.0235	0.750	0.750	0.772	0.750	0.775	272,000	0.7529	0.00%
2012-10-15	0	6.000	5.930	6.000	4.910	6.500	1,210,000	7,301,200	6.0340	0.750	0.741	0.750	0.614	0.813	9,680,000	0.7543	20.48%
2012-10-12	1	-	-	-	-	-	0	0	-	0.623	-	-	-	-	0	-	0.00%
2012-10-11	0	4.980	4.960	4.990	4.950	5.320	546,000	2,803,640	5.1349	0.623	0.620	0.624	0.619	0.665	4,368,000	0.6419	-2.92%
2012-10-10	0	5.130	5.100	5.150	5.050	5.130	336,000	1,711,940	5.0951	0.641	0.637	0.644	0.631	0.641	2,688,000	0.6369	4.06%
2012-10-09	0	4.930	4.900	5.030	4.840	5.080	258,000	1,278,160	4.9541	0.616	0.613	0.629	0.605	0.635	2,064,000	0.6193	2.28%
2012-10-08	0	4.820	4.700	4.820	4.680	4.840	170,000	813,760	4.7868	0.603	0.587	0.603	0.585	0.605	1,360,000	0.5984	0.42%
2012-10-05	0	4.800	4.750	4.840	4.750	4.800	162,000	773,160	4.7726	0.600	0.594	0.605	0.594	0.600	1,296,000	0.5966	0.42%
2012-10-04	0	4.780	4.780	4.800	-	-	0	0	-	0.598	0.598	0.600	-	-	0	-	0.00%
2012-10-03	0	4.780	4.680	4.810	4.780	4.780	20,000	95,600	4.7800	0.598	0.585	0.601	0.598	0.598	160,000	0.5975	0.63%
2012-09-28	0	4.750	4.660	4.750	4.750	4.750	120,000	570,000	4.7500	0.594	0.582	0.594	0.594	0.594	960,000	0.5938	-0.84%
2012-09-27	0	4.790	4.790	4.810	4.790	4.850	404,000	1,947,600	4.8208	0.599	0.599	0.601	0.599	0.606	3,232,000	0.6026	0.21%
2012-09-26	0	4.780	4.720	4.790	4.520	4.800	578,000	2,743,740	4.7470	0.598	0.590	0.599	0.565	0.600	4,624,000	0.5934	2.58%
2012-09-25	0	4.660	4.600	4.690	4.430	4.660	452,000	2,052,920	4.5419	0.582	0.575	0.586	0.554	0.582	3,616,000	0.5677	4.48%
2012-09-24	0	4.460	4.460	4.500	4.400	4.510	216,000	963,060	4.4586	0.558	0.558	0.563	0.550	0.564	1,728,000	0.5573	1.36%
2012-09-21	0	4.400	4.400	4.480	-	-	0	0	-	0.550	0.550	0.560	-	-	0	-	0.00%
2012-09-20	0	4.400	4.400	4.480	4.400	4.400	22,000	96,800	4.4000	0.550	0.550	0.560	0.550	0.550	176,000	0.5500	0.00%
2012-09-19	0	4.400	4.320	4.400	4.400	4.490	154,000	687,700	4.4656	0.550	0.540	0.550	0.550	0.561	1,232,000	0.5582	-1.12%
2012-09-18	0	4.450	4.450	4.480	4.450	4.480	126,000	563,880	4.4752	0.556	0.556	0.560	0.556	0.560	1,008,000	0.5594	-0.67%
2012-09-17	0	4.480	4.480	4.500	4.470	4.480	100,000	448,100	4.4810	0.560	0.560	0.563	0.559	0.560	800,000	0.5601	1.82%
2012-09-14	0	4.400	4.400	4.450	4.250	4.400	172,000	743,540	4.3229	0.550	0.550	0.556	0.531	0.550	1,376,000	0.5404	2.80%
2012-09-13	0	4.280	4.280	4.400	4.260	4.390	36,000	154,080	4.2800	0.535	0.535	0.550	0.533	0.549	288,000	0.5350	-3.39%
2012-09-12	0	4.430	4.300	4.430	4.280	4.490	106,000	461,020	4.3492	0.554	0.538	0.554	0.535	0.561	848,000	0.5437	3.26%
2012-09-11	0	4.290	4.290	4.520	4.200	4.560	100,000	446,760	4.4676	0.536	0.536	0.565	0.525	0.570	800,000	0.5585	-5.71%
2012-09-10	0	4.550	4.390	4.550	4.390	4.550	290,000	1,298,060	4.4761	0.569	0.549	0.569	0.549	0.569	2,320,000	0.5595	3.64%
2012-09-07	0	4.390	4.320	4.390	4.300	4.390	174,000	757,020	4.3507	0.549	0.540	0.549	0.538	0.549	1,392,000	0.5438	4.52%
2012-09-06	0	4.200	4.120	4.200	4.200	4.300	44,000	188,200	4.2773	0.525	0.515	0.525	0.525	0.538	352,000	0.5347	2.44%
2012-09-05	0	4.100	4.100	4.390	-	-	0	0	-	0.512	0.512	0.549	-	-	0	-	0.00%
2012-09-04	0	4.100	4.100	4.250	4.100	4.150	28,000	115,300	4.1179	0.512	0.512	0.531	0.512	0.519	224,000	0.5147	-2.38%
2012-09-03	0	4.200	4.100	4.380	4.200	4.200	56,000	235,200	4.2000	0.525	0.512	0.548	0.525	0.525	448,000	0.5250	3.45%
2012-08-31	0	4.060	4.060	4.100	4.050	4.200	112,000	461,100	4.1170	0.507	0.507	0.512	0.506	0.525	896,000	0.5146	0.25%
2012-08-30	0	4.050	4.020	4.050	4.050	4.050	18,000	72,900	4.0500	0.506	0.502	0.506	0.506	0.506	144,000	0.5063	0.25%
2012-08-29	0	4.040	4.010	4.180	4.040	4.100	6,000	24,360	4.0600	0.505	0.501	0.522	0.505	0.512	48,000	0.5075	-1.46%
2012-08-28	0	4.100	4.000	4.290	4.100	4.100	14,000	57,400	4.1000	0.512	0.500	0.536	0.512	0.512	112,000	0.5125	0.24%
2012-08-27	0	4.090	4.000	4.090	-	-	0	0	-	0.511	0.500	0.511	-	-	0	-	-2.62%
2012-08-24	0	4.200	4.200	4.280	4.200	4.310	56,000	240,180	4.2889	0.525	0.525	0.535	0.525	0.539	448,000	0.5361	-2.55%
2012-08-23	0	4.310	4.250	4.310	4.310	4.310	22,000	94,820	4.3100	0.539	0.531	0.539	0.539	0.539	176,000	0.5388	-1.60%
2012-08-22	0	4.380	4.270	4.380	4.310	4.600	76,000	341,720	4.4963	0.548	0.534	0.548	0.539	0.575	608,000	0.5620	-0.45%
2012-08-21	0	4.400	4.360	4.400	4.300	4.450	194,000	838,600	4.3227	0.550	0.545	0.550	0.538	0.556	1,552,000	0.5403	3.29%
2012-08-20	0	4.260	4.260	4.300	-	-	0	0	-	0.533	0.533	0.538	-	-	0	-	0.24%
2012-08-17	0	4.250	4.250	4.360	4.250	4.300	26,000	111,700	4.2962	0.531	0.531	0.545	0.531	0.538	208,000	0.5370	0.24%
2012-08-16	0	4.240	4.150	4.240	4.290	4.300	100,000	429,580	4.2958	0.530	0.519	0.530	0.536	0.538	800,000	0.5370	2.17%
2012-08-15	0	4.150	4.100	4.220	4.150	4.150	70,000	290,500	4.1500	0.519	0.512	0.527	0.519	0.519	560,000	0.5188	1.22%
2012-08-14	0	4.100	4.020	4.300	4.100	4.300	130,000	554,380	4.2645	0.512	0.502	0.538	0.512	0.538	1,040,000	0.5331	0.00%
2012-08-13	0	4.100	4.020	4.150	4.100	4.100	70,000	287,000	4.1000	0.512	0.502	0.519	0.512	0.512	560,000	0.5125	0.00%
2012-08-10	0	4.100	4.030	4.160	4.100	4.120	42,000	172,640	4.1105	0.512	0.504	0.520	0.512	0.515	336,000	0.5138	1.99%
2012-08-09	0	4.020	4.000	4.250	4.020	4.150	218,000	886,880	4.0683	0.502	0.500	0.531	0.502	0.519	1,744,000	0.5085	-4.29%
2012-08-08	0	4.200	4.110	4.300	-	-	0	0	-	0.525	0.514	0.538	-	-	0	-	0.00%
2012-08-07	0	4.200	4.100	4.360	-	-	0	0	-	0.525	0.512	0.545	-	-	0	-	0.00%
2012-08-06	0	4.200	4.000	4.200	4.200	4.250	44,000	185,400	4.2136	0.525	0.500	0.525	0.525	0.531	352,000	0.5267	-3.00%
2012-08-03	0	4.330	4.200	4.480	4.330	4.330	6,000	25,980	4.3300	0.541	0.525	0.560	0.541	0.541	48,000	0.5413	0.00%
2012-08-02	0	4.330	4.200	4.340	-	-	0	0	-	0.541	0.525	0.543	-	-	0	-	0.00%
2012-08-01	0	4.330	4.180	4.420	-	-	0	0	-	0.541	0.522	0.553	-	-	0	-	0.00%
2012-07-31	0	4.330	4.210	4.330	4.350	4.380	168,000	733,900	4.3685	0.541	0.526	0.541	0.544	0.548	1,344,000	0.5461	3.10%
2012-07-30	0	4.200	4.190	4.360	4.200	4.400	64,000	277,180	4.3309	0.525	0.524	0.545	0.525	0.550	512,000	0.5414	0.00%
2012-07-27	0	4.200	4.100	4.310	4.200	4.320	270,000	1,158,920	4.2923	0.525	0.512	0.539	0.525	0.540	2,160,000	0.5365	4.22%
2012-07-26	0	4.030	4.000	4.180	4.030	4.200	224,000	932,720	4.1639	0.504	0.500	0.522	0.504	0.525	1,792,000	0.5205	0.75%
2012-07-25	0	4.000	3.960	4.050	4.000	4.100	70,000	282,700	4.0386	0.500	0.495	0.506	0.500	0.512	560,000	0.5048	2.56%
2012-07-24	0	3.900	3.800	4.080	-	-	0	0	-	0.488	0.475	0.510	-	-	0	-	0.00%
2012-07-23	0	3.900	3.900	4.100	3.900	3.900	14,000	54,600	3.9000	0.488	0.488	0.512	0.488	0.488	112,000	0.4875	-2.50%
2012-07-20	0	4.000	3.890	4.000	3.780	4.000	332,000	1,322,500	3.9834	0.500	0.486	0.500	0.472	0.500	2,656,000	0.4979	2.56%
2012-07-19	0	3.900	3.880	3.900	3.900	4.180	286,000	1,123,380	3.9279	0.488	0.485	0.488	0.488	0.522	2,288,000	0.4910	-1.76%
2012-07-18	0	3.970	3.900	4.000	3.960	3.970	42,000	166,680	3.9686	0.496	0.488	0.500	0.495	0.496	336,000	0.4961	0.00%
2012-07-17	0	3.970	3.970	4.030	3.970	4.350	294,000	1,181,180	4.0176	0.496	0.496	0.504	0.496	0.544	2,352,000	0.5022	-8.74%
2012-07-16	0	4.350	4.160	4.350	-	-	0	0	-	0.544	0.520	0.544	-	-	0	-	0.00%
2012-07-13	0	4.350	4.350	4.460	4.320	4.400	32,000	138,400	4.3250	0.544	0.544	0.558	0.540	0.550	256,000	0.5406	-3.33%
2012-07-12	0	4.500	4.310	4.500	4.500	4.500	6,000	27,000	4.5000	0.563	0.539	0.563	0.563	0.563	48,000	0.5625	0.00%
2012-07-11	0	4.500	4.420	4.750	4.500	4.500	40,000	180,000	4.5000	0.563	0.553	0.594	0.563	0.563	320,000	0.5625	-0.66%
2012-07-10	0	4.530	4.530	4.690	4.400	4.660	278,000	1,269,860	4.5678	0.566	0.566	0.586	0.550	0.582	2,224,000	0.5710	2.95%
2012-07-09	0	4.400	4.400	4.660	4.400	4.600	24,000	109,600	4.5667	0.550	0.550	0.582	0.550	0.575	192,000	0.5708	-4.35%
2012-07-06	0	4.600	4.580	4.600	4.600	4.750	242,000	1,120,960	4.6321	0.575	0.572	0.575	0.575	0.594	1,936,000	0.5790	-3.36%
2012-07-05	0	4.760	4.760	4.890	4.750	5.080	120,000	574,460	4.7872	0.595	0.595	0.611	0.594	0.635	960,000	0.5984	-4.61%
2012-07-04	0	4.990	4.800	5.000	4.900	5.000	224,000	1,113,740	4.9721	0.624	0.600	0.625	0.613	0.625	1,792,000	0.6215	6.40%
2012-07-03	0	4.690	4.690	4.850	4.690	4.900	8,000	38,440	4.8050	0.586	0.586	0.606	0.586	0.613	64,000	0.6006	0.64%
2012-06-29	0	4.660	4.660	4.800	4.630	4.720	46,000	216,220	4.7004	0.582	0.582	0.600	0.579	0.590	368,000	0.5876	-0.21%
2012-06-28	0	4.670	4.670	4.770	4.660	4.970	180,000	872,740	4.8486	0.584	0.584	0.596	0.582	0.621	1,440,000	0.6061	1.08%
2012-06-27	0	4.620	4.620	4.750	4.610	4.750	4,000	18,720	4.6800	0.577	0.577	0.594	0.576	0.594	32,000	0.5850	2.21%
2012-06-26	0	4.520	4.510	4.750	4.500	4.790	36,000	166,860	4.6350	0.565	0.564	0.594	0.563	0.599	288,000	0.5794	0.44%
2012-06-25	0	4.500	4.500	4.700	4.500	4.530	4,000	18,060	4.5150	0.563	0.563	0.587	0.563	0.566	32,000	0.5644	-0.66%
2012-06-22	0	4.530	4.530	4.700	-	-	0	0	-	0.566	0.566	0.587	-	-	0	-	0.00%
2012-06-21	0	4.530	4.450	4.530	4.620	4.810	16,000	74,680	4.6675	0.566	0.556	0.566	0.577	0.601	128,000	0.5834	-2.16%
2012-06-20	0	4.630	4.630	4.780	4.600	4.620	24,000	110,700	4.6125	0.579	0.579	0.598	0.575	0.577	192,000	0.5766	0.65%
2012-06-19	0	4.600	4.600	4.800	4.600	4.800	14,000	66,640	4.7600	0.575	0.575	0.600	0.575	0.600	112,000	0.5950	-4.17%
2012-06-18	0	4.800	4.680	4.800	4.680	4.800	244,000	1,169,060	4.7912	0.600	0.585	0.600	0.585	0.600	1,952,000	0.5989	1.05%
2012-06-15	0	4.750	4.750	4.980	4.750	4.990	86,000	419,800	4.8814	0.594	0.594	0.623	0.594	0.624	688,000	0.6102	1.06%
2012-06-14	0	4.700	4.540	4.740	4.400	4.750	68,000	318,000	4.6765	0.587	0.567	0.592	0.550	0.594	544,000	0.5846	6.82%
2012-06-13	0	4.400	4.400	4.490	4.380	4.400	162,000	712,760	4.3998	0.550	0.550	0.561	0.548	0.550	1,296,000	0.5500	1.15%
2012-06-12	0	4.350	4.310	4.350	4.350	4.350	112,000	487,200	4.3500	0.544	0.539	0.544	0.544	0.544	896,000	0.5438	1.16%
2012-06-11	0	4.300	4.150	4.300	4.340	4.340	42,000	181,600	4.3238	0.538	0.519	0.538	0.543	0.543	336,000	0.5405	0.23%
2012-06-08	0	4.290	4.260	4.310	4.250	4.330	1,328,000	5,741,100	4.3231	0.536	0.533	0.539	0.531	0.541	10,624,000	0.5404	2.14%
2012-06-07	0	4.200	4.250	4.340	4.150	4.550	3,274,000	14,741,000	4.5024	0.525	0.531	0.543	0.519	0.569	26,192,000	0.5628	-3.45%
2012-06-06	0	4.350	4.150	4.500	3.800	4.350	2,562,000	10,773,380	4.2051	0.544	0.519	0.563	0.475	0.544	20,496,000	0.5256	14.47%
2012-06-05	0	3.800	3.800	4.030	3.800	3.800	26,000	98,800	3.8000	0.475	0.475	0.504	0.475	0.475	208,000	0.4750	-2.06%
2012-06-04	0	3.880	3.880	4.000	3.730	3.880	72,000	272,120	3.7794	0.485	0.485	0.500	0.466	0.485	576,000	0.4724	0.00%
2012-06-01	0	3.880	3.780	3.900	3.750	3.880	120,000	459,840	3.8320	0.485	0.472	0.488	0.469	0.485	960,000	0.4790	10.86%
2012-05-31	0	3.500	3.390	3.700	3.500	3.850	1,553,372	5,635,650	3.6280	0.438	0.424	0.463	0.438	0.481	12,426,976	0.4535	-4.63%
2012-05-30	0	3.670	3.670	3.790	3.790	3.790	10,000	37,900	3.7900	0.459	0.459	0.474	0.474	0.474	80,000	0.4738	0.27%
2012-05-29	0	3.660	3.660	3.770	3.660	3.720	1,062,000	3,926,780	3.6975	0.458	0.458	0.471	0.458	0.465	8,496,000	0.4622	-1.61%
2012-05-28	0	3.720	3.720	3.800	3.700	3.850	1,454,000	5,445,980	3.7455	0.465	0.465	0.475	0.463	0.481	11,632,000	0.4682	-2.11%
2012-05-25	0	3.800	3.800	3.880	3.750	3.880	236,000	897,600	3.8034	0.475	0.475	0.485	0.469	0.485	1,888,000	0.4754	1.60%
2012-05-24	0	3.740	3.740	3.820	3.720	3.800	32,000	119,940	3.7481	0.468	0.468	0.477	0.465	0.475	256,000	0.4685	-0.27%
2012-05-23	0	3.750	3.750	3.850	3.750	3.750	2,000	7,500	3.7500	0.469	0.469	0.481	0.469	0.469	16,000	0.4688	0.00%
2012-05-22	0	3.750	3.750	3.800	3.720	3.850	78,000	293,220	3.7592	0.469	0.469	0.475	0.465	0.481	624,000	0.4699	-4.09%
2012-05-21	0	3.910	3.750	3.910	3.750	4.150	979,700	3,835,131	3.9146	0.489	0.469	0.489	0.469	0.519	7,837,600	0.4893	-1.01%
2012-05-18	0	3.950	3.850	4.000	3.650	3.980	720,000	2,732,780	3.7955	0.494	0.481	0.500	0.456	0.498	5,760,000	0.4744	8.52%
2012-05-17	0	3.640	3.480	3.640	3.260	3.640	86,000	298,900	3.4756	0.455	0.435	0.455	0.407	0.455	688,000	0.4344	10.64%
2012-05-16	0	3.290	3.240	-	3.240	3.400	84,000	279,420	3.3264	0.411	0.405	-	0.405	0.425	672,000	0.4158	-0.30%
2012-05-15	0	3.300	3.200	3.300	3.300	3.350	52,000	173,140	3.3296	0.412	0.400	0.412	0.412	0.419	416,000	0.4162	0.00%
2012-05-14	0	3.300	3.150	3.300	3.300	3.300	60,000	198,000	3.3000	0.412	0.394	0.412	0.412	0.412	480,000	0.4125	6.11%
2012-05-11	0	3.110	3.100	3.250	3.100	3.250	86,000	271,940	3.1621	0.389	0.387	0.406	0.387	0.406	688,000	0.3953	-1.27%
2012-05-10	0	3.150	3.110	3.250	3.080	3.200	164,000	516,700	3.1506	0.394	0.389	0.406	0.385	0.400	1,312,000	0.3938	1.61%
2012-05-09	0	3.100	3.100	3.300	3.090	3.150	54,000	168,260	3.1159	0.387	0.387	0.412	0.386	0.394	432,000	0.3895	-2.52%
2012-05-08	0	3.180	3.150	3.300	-	-	0	0	-	0.398	0.394	0.412	-	-	0	-	0.00%
2012-05-07	0	3.180	3.180	3.300	3.180	3.200	142,000	452,840	3.1890	0.398	0.398	0.412	0.398	0.400	1,136,000	0.3986	-0.62%
2012-05-04	0	3.200	3.200	3.260	3.200	3.250	60,000	192,560	3.2093	0.400	0.400	0.407	0.400	0.406	480,000	0.4012	0.00%
2012-05-03	0	3.200	3.200	3.250	3.150	3.150	10,000	31,500	3.1500	0.400	0.400	0.406	0.394	0.394	80,000	0.3938	0.63%
2012-05-02	0	3.180	3.160	3.280	3.100	3.250	202,000	651,420	3.2249	0.398	0.395	0.410	0.387	0.406	1,616,000	0.4031	2.58%
2012-04-30	0	3.100	3.070	3.190	3.040	3.200	58,000	182,280	3.1428	0.387	0.384	0.399	0.380	0.400	464,000	0.3928	-1.59%
2012-04-27	0	3.150	3.150	3.300	3.130	3.330	226,000	730,220	3.2311	0.394	0.394	0.412	0.391	0.416	1,808,000	0.4039	0.96%
2012-04-26	0	3.120	3.120	3.280	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	1.30%
2012-04-25	0	3.080	3.080	3.140	3.060	3.300	202,000	636,040	3.1487	0.385	0.385	0.393	0.382	0.412	1,616,000	0.3936	-0.96%
2012-04-24	0	3.110	3.110	3.150	3.000	3.180	324,000	997,180	3.0777	0.389	0.389	0.394	0.375	0.398	2,592,000	0.3847	0.00%
2012-04-23	0	3.110	3.100	3.180	3.110	3.120	94,000	292,280	3.1094	0.389	0.387	0.398	0.389	0.390	752,000	0.3887	0.65%
2012-04-20	0	3.090	3.050	3.090	3.050	3.320	620,000	1,938,400	3.1265	0.386	0.381	0.386	0.381	0.415	4,960,000	0.3908	-7.76%
2012-04-19	0	3.350	3.420	3.480	3.210	3.490	1,402,000	4,705,720	3.3564	0.419	0.428	0.435	0.401	0.436	11,216,000	0.4196	7.03%
2012-04-18	0	3.130	3.130	3.250	3.070	3.250	268,000	847,740	3.1632	0.391	0.391	0.406	0.384	0.406	2,144,000	0.3954	4.33%
2012-04-17	0	3.000	3.000	3.010	3.000	3.280	910,000	2,815,080	3.0935	0.375	0.375	0.376	0.375	0.410	7,280,000	0.3867	3.45%
2012-04-16	0	2.900	2.900	-	-	-	0	0	-	0.363	0.363	-	-	-	0	-	0.00%
2012-04-13	0	2.900	2.880	3.100	2.870	3.000	172,000	500,460	2.9097	0.363	0.360	0.387	0.359	0.375	1,376,000	0.3637	1.40%
2012-04-12	0	2.860	2.860	2.930	2.860	2.900	10,000	28,800	2.8800	0.357	0.357	0.366	0.357	0.363	80,000	0.3600	2.14%
2012-04-11	0	2.800	2.810	2.930	2.750	2.900	250,000	714,140	2.8566	0.350	0.351	0.366	0.344	0.363	2,000,000	0.3571	-1.41%
2012-04-10	0	2.840	2.840	2.930	2.840	2.900	172,000	497,060	2.8899	0.355	0.355	0.366	0.355	0.363	1,376,000	0.3612	1.07%
2012-04-05	0	2.810	2.810	2.910	2.760	2.900	246,000	709,100	2.8825	0.351	0.351	0.364	0.345	0.363	1,968,000	0.3603	3.31%
2012-04-03	0	2.720	2.720	2.850	2.700	2.850	140,000	388,520	2.7751	0.340	0.340	0.356	0.338	0.356	1,120,000	0.3469	0.74%
2012-04-02	0	2.700	2.700	2.890	-	-	0	0	-	0.338	0.338	0.361	-	-	0	-	0.75%
2012-03-30	0	2.680	2.670	2.710	2.680	2.800	294,000	818,860	2.7852	0.335	0.334	0.339	0.335	0.350	2,352,000	0.3482	-1.11%
2012-03-29	0	2.710	2.710	2.900	2.710	2.760	94,000	257,620	2.7406	0.339	0.339	0.363	0.339	0.345	752,000	0.3426	-4.91%
2012-03-28	0	2.850	2.730	2.900	2.750	2.940	274,000	778,940	2.8428	0.356	0.341	0.363	0.344	0.368	2,192,000	0.3554	5.95%
2012-03-27	0	2.690	2.690	2.830	-	-	0	0	-	0.336	0.336	0.354	-	-	0	-	0.00%
2012-03-26	0	2.690	2.690	2.800	2.690	2.800	70,000	195,780	2.7969	0.336	0.336	0.350	0.336	0.350	560,000	0.3496	-0.37%
2012-03-23	0	2.700	2.700	2.900	2.680	2.680	2,000	5,360	2.6800	0.338	0.338	0.363	0.335	0.335	16,000	0.3350	1.50%
2012-03-22	0	2.660	2.650	2.660	2.660	2.810	236,000	651,960	2.7625	0.333	0.331	0.333	0.333	0.351	1,888,000	0.3453	1.92%
2012-03-21	0	2.610	2.610	2.820	2.600	2.830	96,000	259,780	2.7060	0.326	0.326	0.352	0.325	0.354	768,000	0.3383	-4.40%
2012-03-20	0	2.730	2.690	2.730	2.690	2.730	38,000	103,180	2.7153	0.341	0.336	0.341	0.336	0.341	304,000	0.3394	-2.15%
2012-03-19	0	2.790	2.700	2.800	2.790	2.900	76,000	216,000	2.8421	0.349	0.338	0.350	0.349	0.363	608,000	0.3553	-2.11%
2012-03-16	0	2.850	2.850	3.000	-	-	0	0	-	0.356	0.356	0.375	-	-	0	-	0.00%
2012-03-15	0	2.850	2.800	3.000	2.800	3.010	330,000	962,120	2.9155	0.356	0.350	0.375	0.350	0.376	2,640,000	0.3644	-5.32%
2012-03-14	0	3.010	2.910	3.020	2.910	3.010	40,000	119,800	2.9950	0.376	0.364	0.377	0.364	0.376	320,000	0.3744	3.08%
2012-03-13	0	2.920	2.920	3.000	2.840	3.010	204,000	602,100	2.9515	0.365	0.365	0.375	0.355	0.376	1,632,000	0.3689	-1.35%
2012-03-12	0	2.960	2.960	3.040	2.900	3.050	204,000	605,900	2.9701	0.370	0.370	0.380	0.363	0.381	1,632,000	0.3713	2.42%
2012-03-09	0	2.890	2.870	2.910	2.840	2.910	70,000	201,960	2.8851	0.361	0.359	0.364	0.355	0.364	560,000	0.3606	2.48%
2012-03-08	0	2.820	2.800	2.820	2.780	3.060	184,000	550,160	2.9900	0.352	0.350	0.352	0.347	0.382	1,472,000	0.3738	1.44%
2012-03-07	0	2.780	2.610	2.780	2.560	2.900	72,000	193,940	2.6936	0.347	0.326	0.347	0.320	0.363	576,000	0.3367	-0.71%
2012-03-06	0	2.800	2.720	3.010	2.800	3.010	700,000	2,043,100	2.9187	0.350	0.340	0.376	0.350	0.376	5,600,000	0.3648	-5.41%
2012-03-05	0	2.960	2.860	3.000	2.880	3.020	84,000	249,720	2.9729	0.370	0.357	0.375	0.360	0.377	672,000	0.3716	-1.33%
2012-03-02	0	3.000	3.000	3.050	3.000	3.040	642,000	1,949,220	3.0362	0.375	0.375	0.381	0.375	0.380	5,136,000	0.3795	0.67%
2012-03-01	0	2.980	2.900	2.980	3.000	3.010	56,000	168,460	3.0082	0.373	0.363	0.373	0.375	0.376	448,000	0.3760	-1.00%
2012-02-29	0	3.010	2.990	3.010	-	-	0	0	-	0.376	0.374	0.376	-	-	0	-	0.00%
2012-02-28	0	3.010	3.000	3.010	3.000	3.010	76,000	228,400	3.0053	0.376	0.375	0.376	0.375	0.376	608,000	0.3757	0.33%
2012-02-27	0	3.000	2.960	3.000	3.000	3.000	230,000	690,000	3.0000	0.375	0.370	0.375	0.375	0.375	1,840,000	0.3750	0.33%
2012-02-24	0	2.990	2.900	2.990	3.000	3.000	2,000	6,000	3.0000	0.374	0.363	0.374	0.375	0.375	16,000	0.3750	-0.33%
2012-02-23	0	3.000	2.880	3.000	3.000	3.000	38,000	114,000	3.0000	0.375	0.360	0.375	0.375	0.375	304,000	0.3750	0.00%
2012-02-22	0	3.000	3.000	3.020	2.990	3.000	80,000	239,720	2.9965	0.375	0.375	0.377	0.374	0.375	640,000	0.3746	0.33%
2012-02-21	0	2.990	2.990	3.010	2.990	3.010	50,000	149,900	2.9980	0.374	0.374	0.376	0.374	0.376	400,000	0.3748	0.00%
2012-02-20	0	2.990	2.890	3.000	-	-	0	0	-	0.374	0.361	0.375	-	-	0	-	0.00%
2012-02-17	0	2.990	2.920	2.990	3.000	3.000	122,000	366,000	3.0000	0.374	0.365	0.374	0.375	0.375	976,000	0.3750	-0.33%
2012-02-16	0	3.000	3.000	3.100	3.000	3.000	22,000	66,000	3.0000	0.375	0.375	0.387	0.375	0.375	176,000	0.3750	-3.23%
2012-02-15	0	3.100	3.000	3.180	3.100	3.100	60,000	186,000	3.1000	0.387	0.375	0.398	0.387	0.387	480,000	0.3875	0.00%
2012-02-14	0	3.100	2.920	3.100	3.200	3.200	2,000	6,400	3.2000	0.387	0.365	0.387	0.400	0.400	16,000	0.4000	3.33%
2012-02-13	0	3.000	3.000	3.050	-	-	0	0	-	0.375	0.375	0.381	-	-	0	-	0.00%
2012-02-10	0	3.000	2.920	3.000	3.000	3.000	12,000	36,000	3.0000	0.375	0.365	0.375	0.375	0.375	96,000	0.3750	0.00%
2012-02-09	0	3.000	3.000	3.090	3.000	3.100	30,000	90,200	3.0067	0.375	0.375	0.386	0.375	0.387	240,000	0.3758	-5.66%
2012-02-08	0	3.180	3.180	3.190	3.100	3.200	38,000	118,800	3.1263	0.398	0.398	0.399	0.387	0.400	304,000	0.3908	-0.62%
2012-02-07	0	3.200	2.880	3.200	2.850	3.200	344,000	1,051,700	3.0573	0.400	0.360	0.400	0.356	0.400	2,752,000	0.3822	8.47%
2012-02-06	0	2.950	2.910	2.950	2.590	2.990	554,000	1,563,820	2.8228	0.369	0.364	0.369	0.324	0.374	4,432,000	0.3528	13.46%
2012-02-03	0	2.600	2.490	2.600	2.450	2.600	100,000	255,460	2.5546	0.325	0.311	0.325	0.306	0.325	800,000	0.3193	6.12%
2012-02-02	0	2.450	2.390	2.450	2.390	2.450	42,000	100,620	2.3957	0.306	0.299	0.306	0.299	0.306	336,000	0.2995	2.08%
2012-02-01	0	2.400	2.350	2.400	2.300	2.400	100,000	239,680	2.3968	0.300	0.294	0.300	0.287	0.300	800,000	0.2996	2.56%
2012-01-31	0	2.340	2.300	2.340	2.300	2.390	78,000	180,180	2.3100	0.292	0.287	0.292	0.287	0.299	624,000	0.2888	7.83%
2012-01-30	0	2.170	2.170	2.350	2.170	2.170	20,000	43,400	2.1700	0.271	0.271	0.294	0.271	0.271	160,000	0.2713	-4.82%
2012-01-27	0	2.280	2.080	2.350	-	-	0	0	-	0.285	0.260	0.294	-	-	0	-	0.00%
2012-01-26	0	2.280	2.080	2.280	2.280	2.280	10,000	22,800	2.2800	0.285	0.260	0.285	0.285	0.285	80,000	0.2850	-3.39%
2012-01-20	0	2.360	2.340	2.360	2.180	2.360	160,000	352,000	2.2000	0.295	0.292	0.295	0.273	0.295	1,280,000	0.2750	8.26%
2012-01-19	0	2.180	2.150	2.180	2.150	2.200	470,000	1,021,840	2.1741	0.273	0.269	0.273	0.269	0.275	3,760,000	0.2718	-2.68%
2012-01-18	0	2.240	2.200	2.240	2.200	2.240	50,000	110,080	2.2016	0.280	0.275	0.280	0.275	0.280	400,000	0.2752	1.82%
2012-01-17	0	2.200	2.100	2.200	2.150	2.200	74,000	159,200	2.1514	0.275	0.262	0.275	0.269	0.275	592,000	0.2689	0.00%
2012-01-16	0	2.200	2.100	2.200	-	-	0	0	-	0.275	0.262	0.275	-	-	0	-	0.00%
2012-01-13	0	2.200	2.130	2.200	2.110	2.200	6,000	12,840	2.1400	0.275	0.266	0.275	0.264	0.275	48,000	0.2675	0.00%
2012-01-12	0	2.200	2.080	2.200	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2012-01-11	0	2.200	2.090	2.200	2.070	2.200	122,000	254,200	2.0836	0.275	0.261	0.275	0.259	0.275	976,000	0.2605	-1.35%
2012-01-10	0	2.230	2.120	2.230	2.120	2.230	66,000	145,700	2.2076	0.279	0.265	0.279	0.265	0.279	528,000	0.2759	1.36%
2012-01-09	0	2.200	2.100	2.200	2.150	2.200	52,000	111,900	2.1519	0.275	0.262	0.275	0.269	0.275	416,000	0.2690	0.92%
2012-01-06	0	2.180	2.100	2.200	2.080	2.180	74,000	155,680	2.1038	0.273	0.262	0.275	0.260	0.273	592,000	0.2630	-0.91%
2012-01-05	0	2.200	2.080	2.200	2.150	2.200	6,000	13,000	2.1667	0.275	0.260	0.275	0.269	0.275	48,000	0.2708	0.00%
2012-01-04	0	2.200	2.110	2.200	2.110	2.240	160,000	345,000	2.1563	0.275	0.264	0.275	0.264	0.280	1,280,000	0.2695	-2.22%
2012-01-03	0	2.250	-	2.250	2.250	2.250	4,000	9,000	2.2500	0.281	-	0.281	0.281	0.281	32,000	0.2813	0.00%
2011-12-30	0	2.250	2.150	2.250	-	-	0	0	-	0.281	0.269	0.281	-	-	0	-	0.00%
2011-12-29	0	2.250	2.150	2.250	-	-	10,000	21,500	2.1500	0.281	0.269	0.281	-	-	80,000	0.2688	0.00%
2011-12-28	0	2.250	2.130	2.250	2.200	2.290	32,000	71,300	2.2281	0.281	0.266	0.281	0.275	0.286	256,000	0.2785	2.27%
2011-12-23	0	2.200	2.200	2.250	2.030	2.200	130,000	274,260	2.1097	0.275	0.275	0.281	0.254	0.275	1,040,000	0.2637	7.84%
2011-12-22	0	2.040	2.030	2.070	2.020	2.040	40,000	81,100	2.0275	0.255	0.254	0.259	0.252	0.255	320,000	0.2534	0.00%
2011-12-21	0	2.040	2.020	2.040	2.040	2.040	6,000	12,240	2.0400	0.255	0.252	0.255	0.255	0.255	48,000	0.2550	0.00%
2011-12-20	0	2.040	2.010	2.060	2.010	2.040	52,000	105,040	2.0200	0.255	0.251	0.257	0.251	0.255	416,000	0.2525	0.99%
2011-12-19	0	2.020	2.020	2.030	-	-	0	0	-	0.252	0.252	0.254	-	-	0	-	0.50%
2011-12-16	0	2.010	2.010	2.040	2.010	2.010	2,000	4,020	2.0100	0.251	0.251	0.255	0.251	0.251	16,000	0.2513	0.00%
2011-12-15	0	2.010	2.010	2.020	2.000	2.010	60,000	120,500	2.0083	0.251	0.251	0.252	0.250	0.251	480,000	0.2510	-1.47%
2011-12-14	0	2.040	2.040	2.050	2.020	2.050	134,000	273,480	2.0409	0.255	0.255	0.256	0.252	0.256	1,072,000	0.2551	0.99%
2011-12-13	0	2.020	2.020	2.030	2.010	2.030	56,000	113,180	2.0211	0.252	0.252	0.254	0.251	0.254	448,000	0.2526	-0.98%
2011-12-12	0	2.040	2.010	2.040	2.030	2.040	70,000	142,560	2.0366	0.255	0.251	0.255	0.254	0.255	560,000	0.2546	0.49%
2011-12-09	0	2.030	2.040	2.050	2.010	2.040	72,000	145,460	2.0203	0.254	0.255	0.256	0.251	0.255	576,000	0.2525	-1.46%
2011-12-08	0	2.060	2.020	2.060	2.010	2.060	50,000	102,740	2.0548	0.257	0.252	0.257	0.251	0.257	400,000	0.2569	0.49%
2011-12-07	0	2.050	2.010	2.050	2.000	2.050	316,000	644,000	2.0380	0.256	0.251	0.256	0.250	0.256	2,528,000	0.2547	1.99%
2011-12-06	0	2.010	2.010	2.020	2.000	2.020	200,000	401,900	2.0095	0.251	0.251	0.252	0.250	0.252	1,600,000	0.2512	-0.50%
2011-12-05	0	2.020	2.000	2.030	2.000	2.060	80,000	162,520	2.0315	0.252	0.250	0.254	0.250	0.257	640,000	0.2539	-0.49%
2011-12-02	0	2.030	2.030	2.040	2.030	2.050	122,000	248,600	2.0377	0.254	0.254	0.255	0.254	0.256	976,000	0.2547	-0.98%
2011-12-01	0	2.050	2.020	2.050	2.040	2.080	90,000	186,540	2.0727	0.256	0.252	0.256	0.255	0.260	720,000	0.2591	0.49%
2011-11-30	0	2.040	2.040	2.050	2.030	2.080	144,000	297,080	2.0631	0.255	0.255	0.256	0.254	0.260	1,152,000	0.2579	0.00%
2011-11-29	0	2.040	2.040	2.060	2.040	2.080	354,000	729,380	2.0604	0.255	0.255	0.257	0.255	0.260	2,832,000	0.2575	-1.92%
2011-11-28	0	2.080	2.080	2.090	2.030	2.100	384,000	794,200	2.0682	0.260	0.260	0.261	0.254	0.262	3,072,000	0.2585	2.46%
2011-11-25	0	2.030	2.030	2.040	2.020	2.030	188,000	380,900	2.0261	0.254	0.254	0.255	0.252	0.254	1,504,000	0.2533	1.00%
2011-11-24	0	2.010	2.000	2.010	2.020	2.030	250,000	506,000	2.0240	0.251	0.250	0.251	0.252	0.254	2,000,000	0.2530	-0.50%
2011-11-23	0	2.020	2.020	2.030	2.000	2.020	332,000	668,980	2.0150	0.252	0.252	0.254	0.250	0.252	2,656,000	0.2519	-0.98%
2011-11-22	0	2.040	2.000	2.040	1.980	2.050	488,000	985,980	2.0205	0.255	0.250	0.255	0.248	0.256	3,904,000	0.2526	2.51%
2011-11-21	0	1.990	1.960	1.990	1.990	1.990	4,000	7,960	1.9900	0.249	0.245	0.249	0.249	0.249	32,000	0.2488	0.00%
2011-11-18	0	1.990	1.990	2.000	1.960	1.990	98,000	193,040	1.9698	0.249	0.249	0.250	0.245	0.249	784,000	0.2462	0.00%
2011-11-17	0	1.990	1.980	2.000	1.950	2.000	176,000	348,860	1.9822	0.249	0.248	0.250	0.244	0.250	1,408,000	0.2478	0.51%
2011-11-16	0	1.980	1.970	1.990	1.950	1.990	104,000	204,780	1.9690	0.248	0.246	0.249	0.244	0.249	832,000	0.2461	-0.50%
2011-11-15	0	1.990	1.980	1.990	1.930	2.000	2,620,000	5,098,680	1.9461	0.249	0.248	0.249	0.241	0.250	20,960,000	0.2433	0.00%
2011-11-14	0	1.990	1.980	2.000	1.970	2.000	696,000	1,384,940	1.9899	0.249	0.248	0.250	0.246	0.250	5,568,000	0.2487	-0.50%
2011-11-11	0	2.000	2.000	2.010	1.980	2.040	518,000	1,034,860	1.9978	0.250	0.250	0.251	0.248	0.255	4,144,000	0.2497	0.00%
2011-11-10	0	2.000	1.990	2.020	1.520	2.060	9,090,000	17,494,780	1.9246	0.250	0.249	0.252	0.190	0.257	72,720,000	0.2406