Cabbeen Fashion Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02030	2013-10-28			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-11	0	1.310	1.310	1.320	1.300	1.320	43,000	56,600	1.3163	1.310	1.310	1.320	1.300	1.320	43,000	1.3163	0.77%
2026-05-08	0	1.300	1.300	1.320	1.300	1.320	48,000	63,300	1.3188	1.300	1.300	1.320	1.300	1.320	48,000	1.3188	0.00%
2026-05-07	0	1.300	1.300	1.320	1.270	1.310	517,000	672,270	1.3003	1.300	1.300	1.320	1.270	1.310	517,000	1.3003	-0.76%
2026-05-06	0	1.310	1.310	1.320	1.310	1.320	35,000	45,930	1.3123	1.310	1.310	1.320	1.310	1.320	35,000	1.3123	0.00%
2026-05-05	0	1.310	1.310	1.330	1.310	1.330	42,000	55,820	1.3290	1.310	1.310	1.330	1.310	1.330	42,000	1.3290	0.00%
2026-05-04	0	1.310	1.310	1.330	1.310	1.330	40,000	53,160	1.3290	1.310	1.310	1.330	1.310	1.330	40,000	1.3290	0.00%
2026-04-30	0	1.310	1.310	1.320	1.310	1.320	58,000	76,530	1.3195	1.310	1.310	1.320	1.310	1.320	58,000	1.3195	-0.76%
2026-04-29	0	1.320	1.310	1.320	1.310	1.320	68,000	89,640	1.3182	1.320	1.310	1.320	1.310	1.320	68,000	1.3182	1.54%
2026-04-28	0	1.300	1.270	1.300	1.300	1.330	67,000	88,060	1.3143	1.300	1.270	1.300	1.300	1.330	67,000	1.3143	-0.76%
2026-04-27	0	1.310	1.310	1.330	1.310	1.330	34,000	45,180	1.3288	1.310	1.310	1.330	1.310	1.330	34,000	1.3288	0.00%
2026-04-24	0	1.310	1.310	1.330	1.310	1.330	62,000	82,420	1.3294	1.310	1.310	1.330	1.310	1.330	62,000	1.3294	0.00%
2026-04-23	0	1.310	1.310	1.330	1.310	1.330	58,000	77,100	1.3293	1.310	1.310	1.330	1.310	1.330	58,000	1.3293	-0.06%
2026-04-22	0	1.320	1.310	1.360	1.320	1.370	11,000	14,970	1.3609	1.311	1.301	1.351	1.311	1.360	11,077	1.3514	-2.94%
2026-04-21	0	1.360	1.320	1.370	1.310	1.360	110,000	145,250	1.3205	1.351	1.311	1.360	1.301	1.351	110,772	1.3113	3.03%
2026-04-20	0	1.320	1.320	1.330	1.320	1.320	85,000	112,200	1.3200	1.311	1.311	1.321	1.311	1.311	85,597	1.3108	0.00%
2026-04-17	0	1.320	1.310	1.320	1.310	1.320	65,000	85,780	1.3197	1.311	1.301	1.311	1.301	1.311	65,456	1.3105	0.76%
2026-04-16	0	1.310	1.310	1.320	1.310	1.320	24,000	31,660	1.3192	1.301	1.301	1.311	1.301	1.311	24,168	1.3100	0.00%
2026-04-15	0	1.310	1.310	1.330	1.310	1.330	37,000	49,170	1.3289	1.301	1.301	1.321	1.301	1.321	37,260	1.3197	-0.76%
2026-04-14	0	1.320	1.310	1.320	1.320	1.330	56,000	74,370	1.3280	1.311	1.301	1.311	1.311	1.321	56,393	1.3188	0.00%
2026-04-13	0	1.320	1.320	1.330	1.320	1.330	52,000	69,140	1.3296	1.311	1.311	1.321	1.311	1.321	52,365	1.3203	0.00%
2026-04-10	0	1.320	1.320	1.330	1.320	1.330	90,000	119,580	1.3287	1.311	1.311	1.321	1.311	1.321	90,632	1.3194	0.00%
2026-04-09	0	1.320	1.320	1.330	1.320	1.330	77,000	102,390	1.3297	1.311	1.311	1.321	1.311	1.321	77,540	1.3205	-0.75%
2026-04-08	0	1.330	1.320	1.330	1.320	1.330	47,000	62,480	1.3294	1.321	1.311	1.321	1.311	1.321	47,330	1.3201	0.76%
2026-04-02	0	1.320	1.310	1.320	1.290	1.320	67,000	88,410	1.3196	1.311	1.301	1.311	1.281	1.311	67,470	1.3104	0.76%
2026-04-01	0	1.310	1.290	1.310	1.290	1.310	76,000	99,480	1.3089	1.301	1.281	1.301	1.281	1.301	76,533	1.2998	0.77%
2026-03-31	0	1.300	1.290	1.300	1.290	1.310	34,000	44,490	1.3085	1.291	1.281	1.291	1.281	1.301	34,239	1.2994	0.00%
2026-03-30	0	1.300	1.300	1.310	1.300	1.310	94,000	123,130	1.3099	1.291	1.291	1.301	1.291	1.301	94,660	1.3008	-1.52%
2026-03-27	0	1.320	1.310	1.350	1.320	1.350	33,000	44,520	1.3491	1.311	1.301	1.341	1.311	1.341	33,232	1.3397	0.00%
2026-03-26	0	1.320	1.320	1.350	1.320	1.350	64,000	85,920	1.3425	1.311	1.311	1.341	1.311	1.341	64,449	1.3331	0.76%
2026-03-25	0	1.310	1.310	1.350	1.300	1.350	19,000	25,200	1.3263	1.301	1.301	1.341	1.291	1.341	19,133	1.3171	-2.96%
2026-03-24	0	1.350	1.350	1.360	1.350	1.360	9,000	12,230	1.3589	1.341	1.341	1.351	1.341	1.351	9,063	1.3494	0.00%
2026-03-23	0	1.350	1.350	1.360	1.350	1.360	73,000	99,270	1.3599	1.341	1.341	1.351	1.341	1.351	73,512	1.3504	0.00%
2026-03-20	0	1.350	1.350	1.370	1.350	1.370	6,000	8,200	1.3667	1.341	1.341	1.360	1.341	1.360	6,042	1.3571	-1.46%
2026-03-19	0	1.370	1.350	1.370	1.350	1.370	22,000	30,120	1.3691	1.360	1.341	1.360	1.341	1.360	22,154	1.3595	0.00%
2026-03-18	0	1.370	1.350	1.370	1.350	1.370	59,000	80,790	1.3693	1.360	1.341	1.360	1.341	1.360	59,414	1.3598	0.74%
2026-03-17	0	1.360	1.310	1.360	1.360	1.370	86,000	117,760	1.3693	1.351	1.301	1.351	1.351	1.360	86,604	1.3598	0.00%
2026-03-16	0	1.360	1.360	1.370	1.360	1.370	46,000	63,010	1.3698	1.351	1.351	1.360	1.351	1.360	46,323	1.3602	0.00%
2026-03-13	0	1.360	1.360	1.410	1.350	1.380	52,000	70,770	1.3610	1.351	1.351	1.400	1.341	1.370	52,365	1.3515	0.74%
2026-03-12	0	1.350	1.350	1.380	1.350	1.380	43,000	59,310	1.3793	1.341	1.341	1.370	1.341	1.370	43,302	1.3697	-2.17%
2026-03-11	0	1.380	1.350	1.390	1.350	1.390	6,000	8,270	1.3783	1.370	1.341	1.380	1.341	1.380	6,042	1.3687	2.22%
2026-03-10	0	1.350	1.350	1.390	1.300	1.370	29,000	39,040	1.3462	1.341	1.341	1.380	1.291	1.360	29,204	1.3368	0.75%
2026-03-09	0	1.340	1.300	1.370	1.340	1.340	26,000	34,840	1.3400	1.331	1.291	1.360	1.331	1.331	26,182	1.3307	0.00%
2026-03-06	0	1.340	1.340	1.380	1.340	1.410	32,000	43,600	1.3625	1.331	1.331	1.370	1.331	1.400	32,225	1.3530	-4.96%
2026-03-05	0	1.410	1.390	1.410	1.340	1.410	35,000	47,770	1.3649	1.400	1.380	1.400	1.331	1.400	35,246	1.3553	2.92%
2026-03-04	0	1.370	1.370	1.420	1.370	1.420	31,000	42,930	1.3848	1.360	1.360	1.410	1.360	1.410	31,218	1.3752	-1.44%
2026-03-03	0	1.390	1.370	1.410	1.390	1.430	27,000	37,790	1.3996	1.380	1.360	1.400	1.380	1.420	27,190	1.3899	0.00%
2026-03-02	0	1.390	1.370	1.430	1.390	1.410	45,000	62,910	1.3980	1.380	1.360	1.420	1.380	1.400	45,316	1.3883	-2.80%
2026-02-27	0	1.430	1.420	1.450	1.430	1.450	14,000	20,260	1.4471	1.420	1.410	1.440	1.420	1.440	14,098	1.4371	0.00%
2026-02-26	0	1.430	1.430	1.470	1.430	1.470	33,000	47,310	1.4336	1.420	1.420	1.460	1.420	1.460	33,232	1.4236	-2.72%
2026-02-25	0	1.470	1.430	1.470	1.470	1.470	3,000	4,410	1.4700	1.460	1.420	1.460	1.460	1.460	3,021	1.4598	0.68%
2026-02-24	0	1.460	1.430	1.460	1.460	1.470	88,000	128,510	1.4603	1.450	1.420	1.450	1.450	1.460	88,618	1.4502	0.00%
2026-02-23	0	1.460	1.450	1.460	1.450	1.470	83,000	121,190	1.4601	1.450	1.440	1.450	1.440	1.460	83,583	1.4499	-0.68%
2026-02-20	0	1.470	1.420	1.470	1.470	1.480	39,000	57,600	1.4769	1.460	1.410	1.460	1.460	1.470	39,274	1.4666	2.80%
2026-02-16	0	1.430	1.430	1.480	-	-	0	0	-	1.420	1.420	1.470	-	-	0	-	0.00%
2026-02-13	0	1.430	1.430	1.450	1.430	1.450	66,000	95,680	1.4497	1.420	1.420	1.440	1.420	1.440	66,463	1.4396	-0.69%
2026-02-12	0	1.440	1.430	1.480	1.430	1.440	14,000	20,030	1.4307	1.430	1.420	1.470	1.420	1.430	14,098	1.4207	0.70%
2026-02-11	0	1.430	1.410	1.460	1.410	1.430	84,000	120,100	1.4298	1.420	1.400	1.450	1.400	1.420	84,590	1.4198	-0.69%
2026-02-10	0	1.440	1.430	1.440	1.440	1.440	120,000	172,800	1.4400	1.430	1.420	1.430	1.430	1.430	120,842	1.4300	-0.69%
2026-02-09	0	1.450	1.430	1.450	1.450	1.450	72,000	104,400	1.4500	1.440	1.420	1.440	1.440	1.440	72,505	1.4399	1.40%
2026-02-06	0	1.430	1.430	1.480	1.430	1.430	69,000	98,670	1.4300	1.420	1.420	1.470	1.420	1.420	69,484	1.4200	0.00%
2026-02-05	0	1.430	1.430	1.450	1.410	1.430	86,000	122,960	1.4298	1.420	1.420	1.440	1.400	1.420	86,604	1.4198	0.00%
2026-02-04	0	1.430	1.410	1.430	1.430	1.430	122,000	174,460	1.4300	1.420	1.400	1.420	1.420	1.420	122,856	1.4200	0.00%
2026-02-03	0	1.430	1.410	1.430	1.430	1.430	131,000	187,330	1.4300	1.420	1.400	1.420	1.420	1.420	131,919	1.4200	0.00%
2026-02-02	0	1.430	1.410	1.430	1.430	1.430	53,000	75,790	1.4300	1.420	1.400	1.420	1.420	1.420	53,372	1.4200	1.42%
2026-01-30	0	1.410	1.410	1.420	1.410	1.420	88,000	124,950	1.4199	1.400	1.400	1.410	1.400	1.410	88,618	1.4100	0.00%
2026-01-29	0	1.410	1.410	1.430	1.410	1.430	87,000	123,670	1.4215	1.400	1.400	1.420	1.400	1.420	87,611	1.4116	-0.70%
2026-01-28	0	1.420	1.420	1.450	1.420	1.450	27,000	39,120	1.4489	1.410	1.410	1.440	1.410	1.440	27,190	1.4388	-2.07%
2026-01-27	0	1.450	1.420	1.450	1.420	1.450	138,000	198,770	1.4404	1.440	1.410	1.440	1.410	1.440	138,969	1.4303	0.69%
2026-01-26	0	1.440	1.440	1.450	1.440	1.450	33,000	47,840	1.4497	1.430	1.430	1.440	1.430	1.440	33,232	1.4396	0.00%
2026-01-23	0	1.440	1.420	1.450	1.420	1.490	237,000	342,790	1.4464	1.430	1.410	1.440	1.410	1.480	238,663	1.4363	0.00%
2026-01-22	0	1.440	1.440	1.450	1.440	1.450	14,000	20,290	1.4493	1.430	1.430	1.440	1.430	1.440	14,098	1.4392	0.00%
2026-01-21	0	1.440	1.440	1.450	1.440	1.450	17,000	24,640	1.4494	1.430	1.430	1.440	1.430	1.440	17,119	1.4393	-0.69%
2026-01-20	0	1.450	1.420	1.450	1.420	1.450	24,000	34,570	1.4404	1.440	1.410	1.440	1.410	1.440	24,168	1.4304	0.69%
2026-01-19	0	1.440	1.420	1.440	1.370	1.510	66,000	96,250	1.4583	1.430	1.410	1.430	1.360	1.499	66,463	1.4482	-2.70%
2026-01-16	0	1.480	1.480	1.500	1.480	1.510	3,000	4,500	1.5000	1.470	1.470	1.490	1.470	1.499	3,021	1.4895	0.00%
2026-01-15	0	1.480	1.480	1.500	1.480	1.510	3,000	4,500	1.5000	1.470	1.470	1.490	1.470	1.499	3,021	1.4895	-1.99%
2026-01-14	0	1.510	1.470	1.510	1.490	1.550	29,000	43,930	1.5148	1.499	1.460	1.499	1.480	1.539	29,204	1.5043	2.03%
2026-01-13	0	1.480	1.480	1.500	1.480	1.500	5,000	7,480	1.4960	1.470	1.470	1.490	1.470	1.490	5,035	1.4856	0.00%
2026-01-09	0	1.480	1.470	1.500	1.470	1.510	16,000	23,820	1.4888	1.470	1.460	1.490	1.460	1.499	16,112	1.4784	0.68%
2026-01-08	0	1.470	1.470	1.510	1.460	1.530	135,000	204,520	1.5150	1.460	1.460	1.499	1.450	1.519	135,948	1.5044	-2.65%
2026-01-07	0	1.510	1.470	1.510	1.460	1.510	169,000	251,550	1.4885	1.499	1.460	1.499	1.450	1.499	170,186	1.4781	1.34%
2026-01-06	0	1.490	1.470	1.490	1.490	1.500	10,000	14,930	1.4930	1.480	1.460	1.480	1.480	1.490	10,070	1.4826	0.00%
2026-01-05	0	1.490	1.490	1.500	1.490	1.500	4,000	5,990	1.4975	1.480	1.480	1.490	1.480	1.490	4,028	1.4871	1.36%
2025-12-31	0	1.470	1.470	1.500	1.470	1.500	7,000	10,470	1.4957	1.460	1.460	1.490	1.460	1.490	7,049	1.4853	0.00%
2025-12-30	0	1.470	1.450	1.500	1.470	1.500	17,311	25,554	1.4762	1.460	1.440	1.490	1.460	1.490	17,432	1.4659	-0.68%
2025-12-29	0	1.480	1.480	1.510	1.480	1.510	4,000	6,010	1.5025	1.470	1.470	1.499	1.470	1.499	4,028	1.4920	-1.99%
2025-12-24	0	1.510	1.480	1.510	1.510	1.510	4,000	6,040	1.5100	1.499	1.470	1.499	1.499	1.499	4,028	1.4995	0.00%
2025-12-23	0	1.510	1.480	1.510	1.480	1.510	7,000	10,540	1.5057	1.499	1.470	1.499	1.470	1.499	7,049	1.4952	0.00%
2025-12-22	0	1.510	1.480	1.510	1.480	1.510	9,000	13,380	1.4867	1.499	1.470	1.499	1.470	1.499	9,063	1.4763	2.03%
2025-12-19	0	1.480	1.480	1.510	1.480	1.510	53,000	78,860	1.4879	1.470	1.470	1.499	1.470	1.499	53,372	1.4776	0.00%
2025-12-18	0	1.480	1.450	1.480	1.450	1.530	62,000	91,950	1.4831	1.470	1.440	1.470	1.440	1.519	62,435	1.4727	-3.27%
2025-12-17	0	1.530	1.530	1.550	1.530	1.530	5,000	7,650	1.5300	1.519	1.519	1.539	1.519	1.519	5,035	1.5193	0.66%
2025-12-16	0	1.520	1.500	1.530	1.400	1.530	37,000	55,030	1.4873	1.509	1.490	1.519	1.390	1.519	37,260	1.4769	0.66%
2025-12-15	0	1.510	1.510	1.530	1.510	1.530	5,000	7,630	1.5260	1.499	1.499	1.519	1.499	1.519	5,035	1.5154	0.00%
2025-12-12	0	1.510	1.510	1.530	1.510	1.530	6,000	9,160	1.5267	1.499	1.499	1.519	1.499	1.519	6,042	1.5160	0.67%
2025-12-11	0	1.500	1.470	1.540	1.500	1.520	28,000	42,160	1.5057	1.490	1.460	1.529	1.490	1.509	28,197	1.4952	-1.32%
2025-12-10	0	1.520	1.520	1.550	1.520	1.550	4,000	6,170	1.5425	1.509	1.509	1.539	1.509	1.539	4,028	1.5317	0.00%
2025-12-09	0	1.520	1.520	1.550	1.520	1.550	4,000	6,170	1.5425	1.509	1.509	1.539	1.509	1.539	4,028	1.5317	0.00%
2025-12-08	0	1.520	1.520	1.550	1.520	1.540	11,000	16,920	1.5382	1.509	1.509	1.539	1.509	1.529	11,077	1.5275	0.00%
2025-12-05	0	1.520	1.520	1.550	1.520	1.550	5,000	7,720	1.5440	1.509	1.509	1.539	1.509	1.539	5,035	1.5332	0.00%
2025-12-04	0	1.520	1.520	1.550	1.520	1.550	4,000	6,170	1.5425	1.509	1.509	1.539	1.509	1.539	4,028	1.5317	0.00%
2025-12-03	0	1.520	1.500	1.520	1.520	1.550	9,000	13,830	1.5367	1.509	1.490	1.509	1.509	1.539	9,063	1.5260	0.00%
2025-12-02	0	1.520	1.520	1.550	1.520	1.550	8,000	12,370	1.5463	1.509	1.509	1.539	1.509	1.539	8,056	1.5355	0.00%
2025-12-01	0	1.520	1.520	1.550	1.520	1.550	7,000	10,700	1.5286	1.509	1.509	1.539	1.509	1.539	7,049	1.5179	0.66%
2025-11-28	0	1.510	1.500	1.520	1.500	1.520	9,000	13,630	1.5144	1.499	1.490	1.509	1.490	1.509	9,063	1.5039	0.67%
2025-11-27	0	1.500	1.500	1.540	1.500	1.530	11,000	16,800	1.5273	1.490	1.490	1.529	1.490	1.519	11,077	1.5166	0.00%
2025-11-26	0	1.500	1.500	1.530	1.500	1.540	5,000	7,620	1.5240	1.490	1.490	1.519	1.490	1.529	5,035	1.5134	-0.66%
2025-11-25	0	1.510	1.510	1.550	1.510	1.530	32,000	48,920	1.5288	1.499	1.499	1.539	1.499	1.519	32,225	1.5181	-0.66%
2025-11-24	0	1.520	1.500	1.520	1.500	1.520	25,000	37,840	1.5136	1.509	1.490	1.509	1.490	1.509	25,175	1.5031	1.33%
2025-11-21	0	1.500	1.500	1.520	1.470	1.540	32,000	47,870	1.4959	1.490	1.490	1.509	1.460	1.529	32,225	1.4855	-1.96%
2025-11-20	0	1.530	1.510	1.540	1.480	1.580	237,000	361,360	1.5247	1.519	1.499	1.529	1.470	1.569	238,663	1.5141	-0.65%
2025-11-19	0	1.540	1.540	1.550	1.520	1.560	23,000	35,660	1.5504	1.529	1.529	1.539	1.509	1.549	23,161	1.5396	1.32%
2025-11-18	0	1.520	1.520	1.550	1.520	1.560	29,000	45,020	1.5524	1.509	1.509	1.539	1.509	1.549	29,204	1.5416	-0.65%
2025-11-17	0	1.530	1.530	1.540	1.520	1.520	41,000	62,320	1.5200	1.519	1.519	1.529	1.509	1.509	41,288	1.5094	-1.29%
2025-11-14	0	1.550	1.520	1.550	1.490	1.560	123,000	188,480	1.5324	1.539	1.509	1.539	1.480	1.549	123,863	1.5217	1.97%
2025-11-13	0	1.520	1.520	1.550	1.520	1.590	120,000	186,490	1.5541	1.509	1.509	1.539	1.509	1.579	120,842	1.5433	-2.56%
2025-11-12	0	1.560	1.520	1.560	1.520	1.560	131,000	201,350	1.5370	1.549	1.509	1.549	1.509	1.549	131,919	1.5263	0.65%
2025-11-11	0	1.550	1.520	1.560	1.490	1.590	105,000	162,420	1.5469	1.539	1.509	1.549	1.480	1.579	105,737	1.5361	1.31%
2025-11-10	0	1.530	1.530	1.550	1.530	1.560	69,000	107,080	1.5519	1.519	1.519	1.539	1.519	1.549	69,484	1.5411	0.00%
2025-11-07	0	1.530	1.530	1.550	1.530	1.550	32,000	49,560	1.5488	1.519	1.519	1.539	1.519	1.539	32,225	1.5380	-1.29%
2025-11-06	0	1.550	1.530	1.550	1.520	1.580	102,000	158,800	1.5569	1.539	1.519	1.539	1.509	1.569	102,716	1.5460	0.00%
2025-11-05	0	1.550	1.520	1.550	1.520	1.550	65,000	99,940	1.5375	1.539	1.509	1.539	1.509	1.539	65,456	1.5268	0.65%
2025-11-04	0	1.540	1.520	1.550	1.520	1.550	8,000	12,320	1.5400	1.529	1.509	1.539	1.509	1.539	8,056	1.5293	0.00%
2025-11-03	0	1.540	1.510	1.550	1.510	1.550	8,000	12,290	1.5363	1.529	1.499	1.539	1.499	1.539	8,056	1.5255	1.32%
2025-10-31	0	1.520	1.460	1.550	1.520	1.520	156,000	237,120	1.5200	1.509	1.450	1.539	1.509	1.509	157,095	1.5094	-1.30%
2025-10-30	0	1.540	1.520	1.550	1.530	1.550	158,000	241,820	1.5305	1.529	1.509	1.539	1.519	1.539	159,109	1.5198	0.00%
2025-10-28	0	1.540	1.520	1.550	1.520	1.620	93,000	145,640	1.5660	1.529	1.509	1.539	1.509	1.609	93,653	1.5551	0.65%
2025-10-27	0	1.530	1.530	1.550	1.520	1.590	157,000	241,470	1.5380	1.519	1.519	1.539	1.509	1.579	158,102	1.5273	0.00%
2025-10-24	0	1.530	1.520	1.530	1.520	1.580	59,000	90,660	1.5366	1.519	1.509	1.519	1.509	1.569	59,414	1.5259	-3.16%
2025-10-23	0	1.580	1.520	1.580	1.520	1.600	25,000	39,870	1.5948	1.569	1.509	1.569	1.509	1.589	25,175	1.5837	1.28%
2025-10-22	0	1.560	1.520	1.590	1.520	1.560	170,000	261,890	1.5405	1.549	1.509	1.579	1.509	1.549	171,193	1.5298	1.30%
2025-10-21	0	1.540	1.490	1.540	1.510	1.580	54,000	83,740	1.5507	1.529	1.480	1.529	1.499	1.569	54,379	1.5399	1.32%
2025-10-20	0	1.520	1.520	1.540	1.520	1.540	6,000	9,220	1.5367	1.509	1.509	1.529	1.509	1.529	6,042	1.5260	0.66%
2025-10-17	0	1.510	1.490	1.510	1.510	1.550	9,000	13,680	1.5200	1.499	1.480	1.499	1.499	1.539	9,063	1.5094	-2.58%
2025-10-16	0	1.550	1.520	1.550	1.520	1.580	28,000	43,670	1.5596	1.539	1.509	1.539	1.509	1.569	28,197	1.5488	0.00%
2025-10-15	0	1.550	1.520	1.550	1.520	1.560	5,000	7,740	1.5480	1.539	1.509	1.539	1.509	1.549	5,035	1.5372	1.97%
2025-10-14	0	1.520	1.510	1.520	1.530	1.530	12,000	18,360	1.5300	1.509	1.499	1.509	1.519	1.519	12,084	1.5193	-1.94%
2025-10-13	0	1.550	1.530	1.550	1.560	1.560	2,000	3,120	1.5600	1.539	1.519	1.539	1.549	1.549	2,014	1.5491	1.31%
2025-10-10	0	1.530	1.530	1.560	1.510	1.560	388,000	604,540	1.5581	1.519	1.519	1.549	1.499	1.549	390,723	1.5472	0.66%
2025-10-09	0	1.520	1.520	1.560	1.520	1.560	13,000	20,030	1.5408	1.509	1.509	1.549	1.509	1.549	13,091	1.5300	-0.65%
2025-10-08	0	1.530	1.530	1.540	1.530	1.550	9,000	13,850	1.5389	1.519	1.519	1.529	1.519	1.539	9,063	1.5282	-1.29%
2025-10-06	0	1.550	1.520	1.560	1.520	1.570	26,000	39,770	1.5296	1.539	1.509	1.549	1.509	1.559	26,182	1.5190	1.31%
2025-10-03	0	1.530	1.530	1.550	1.530	1.570	4,000	6,240	1.5600	1.519	1.519	1.539	1.519	1.559	4,028	1.5491	-1.29%
2025-10-02	0	1.550	1.540	1.570	1.550	1.560	8,000	12,450	1.5563	1.539	1.529	1.559	1.539	1.549	8,056	1.5454	-0.64%
2025-09-30	0	1.560	1.530	1.560	1.530	1.580	7,000	10,950	1.5643	1.549	1.519	1.549	1.519	1.569	7,049	1.5534	0.65%
2025-09-29	0	1.550	1.530	1.550	1.530	1.570	6,000	9,340	1.5567	1.539	1.519	1.539	1.519	1.559	6,042	1.5458	0.65%
2025-09-26	0	1.540	1.540	1.560	1.540	1.580	10,000	15,480	1.5480	1.529	1.529	1.549	1.529	1.569	10,070	1.5372	0.65%
2025-09-25	0	1.530	1.530	1.560	1.530	1.580	4,000	6,270	1.5675	1.519	1.519	1.549	1.519	1.569	4,028	1.5566	-2.55%
2025-09-24	0	1.570	1.510	1.580	1.510	1.580	6,000	9,390	1.5650	1.559	1.499	1.569	1.499	1.569	6,042	1.5541	-0.63%
2025-09-23	0	1.580	1.520	1.580	1.520	1.580	93,000	146,880	1.5794	1.569	1.509	1.569	1.509	1.569	93,653	1.5683	0.64%
2025-09-22	0	1.570	1.510	1.570	1.510	1.580	15,000	23,280	1.5520	1.559	1.499	1.559	1.499	1.569	15,105	1.5412	3.29%
2025-09-19	0	1.520	1.510	1.560	1.450	1.540	69,000	102,520	1.4858	1.509	1.499	1.549	1.440	1.529	69,484	1.4754	-3.80%
2025-09-18	0	1.580	1.500	1.580	1.500	1.600	88,000	138,130	1.5697	1.569	1.490	1.569	1.490	1.589	88,618	1.5587	-0.63%
2025-09-17	0	1.590	1.530	1.590	1.550	1.600	50,000	78,730	1.5746	1.579	1.519	1.579	1.539	1.589	50,351	1.5636	2.58%
2025-09-16	0	1.550	1.540	1.550	1.500	1.550	60,000	92,850	1.5475	1.539	1.529	1.539	1.490	1.539	60,421	1.5367	1.97%
2025-09-15	0	1.520	1.520	1.540	1.520	1.550	5,000	7,720	1.5440	1.509	1.509	1.529	1.509	1.539	5,035	1.5332	-1.94%
2025-09-12	0	1.550	1.460	1.550	1.520	1.550	11,000	16,870	1.5336	1.539	1.450	1.539	1.509	1.539	11,077	1.5229	0.65%
2025-09-11	0	1.540	1.480	1.550	1.450	1.550	7,000	10,630	1.5186	1.529	1.470	1.539	1.440	1.539	7,049	1.5080	-0.65%
2025-09-10	0	1.550	1.490	1.550	1.490	1.550	7,000	10,730	1.5329	1.539	1.480	1.539	1.480	1.539	7,049	1.5222	1.97%
2025-09-09	0	1.520	1.450	1.520	1.520	1.540	88,000	133,820	1.5207	1.509	1.440	1.509	1.509	1.529	88,618	1.5101	2.70%
2025-09-08	0	1.480	1.480	1.550	1.480	1.550	14,000	21,480	1.5343	1.470	1.470	1.539	1.470	1.539	14,098	1.5236	-4.52%
2025-09-05	0	1.550	1.480	1.560	1.530	1.600	198,000	308,290	1.5570	1.539	1.470	1.549	1.519	1.589	199,390	1.5462	-2.52%
2025-09-04	0	1.590	1.550	1.590	1.520	1.590	111,000	171,050	1.5410	1.579	1.539	1.579	1.509	1.579	111,779	1.5303	3.25%
2025-09-03	0	1.540	1.490	1.540	1.490	1.540	115,000	173,550	1.5091	1.529	1.480	1.529	1.480	1.529	115,807	1.4986	1.32%
2025-09-02	0	1.520	1.480	1.530	1.480	1.550	55,000	82,510	1.5002	1.509	1.470	1.519	1.470	1.539	55,386	1.4897	2.01%
2025-09-01	0	1.490	1.450	1.490	1.450	1.530	84,000	123,040	1.4648	1.480	1.440	1.480	1.440	1.519	84,590	1.4546	2.76%
2025-08-29	0	1.450	1.410	1.450	1.410	1.450	48,000	69,300	1.4438	1.440	1.400	1.440	1.400	1.440	48,337	1.4337	-1.36%
2025-08-28	0	1.470	1.450	1.470	1.450	1.490	9,000	13,250	1.4722	1.460	1.440	1.460	1.440	1.480	9,063	1.4620	-1.34%
2025-08-27	0	1.490	1.450	1.490	1.450	1.490	251,000	373,770	1.4891	1.480	1.440	1.480	1.440	1.480	252,762	1.4787	0.00%
2025-08-26	0	1.490	1.450	1.500	1.450	1.490	5,000	7,400	1.4800	1.480	1.440	1.490	1.440	1.480	5,035	1.4697	0.68%
2025-08-25	0	1.480	1.450	1.480	1.450	1.480	71,000	105,050	1.4796	1.470	1.440	1.470	1.440	1.470	71,498	1.4693	0.00%
2025-08-22	0	1.480	1.480	1.520	1.480	1.500	104,000	155,980	1.4998	1.470	1.470	1.509	1.470	1.490	104,730	1.4894	0.00%
2025-08-21	0	1.480	1.480	1.490	1.480	1.490	6,000	8,910	1.4850	1.470	1.470	1.480	1.470	1.480	6,042	1.4747	-1.93%
2025-08-20	0	1.520	1.480	1.520	1.480	1.520	8,000	12,060	1.5075	1.499	1.459	1.499	1.459	1.499	8,114	1.4864	2.70%
2025-08-19	0	1.480	1.480	1.510	1.480	1.510	20,000	29,780	1.4890	1.459	1.459	1.489	1.459	1.489	20,284	1.4681	-1.99%
2025-08-18	0	1.510	1.480	1.510	1.480	1.530	68,000	102,180	1.5026	1.489	1.459	1.489	1.459	1.509	68,967	1.4816	0.00%
2025-08-15	0	1.510	1.510	1.530	1.510	1.540	24,000	36,510	1.5213	1.489	1.489	1.509	1.489	1.518	24,341	1.4999	-0.66%
2025-08-14	0	1.520	1.520	1.530	1.520	1.540	15,000	22,840	1.5227	1.499	1.499	1.509	1.499	1.518	15,213	1.5013	-1.30%
2025-08-13	0	1.540	1.510	1.540	1.510	1.550	8,000	12,290	1.5363	1.518	1.489	1.518	1.489	1.528	8,114	1.5147	1.99%
2025-08-12	0	1.510	1.510	1.530	1.510	1.510	11,000	16,610	1.5100	1.489	1.489	1.509	1.489	1.489	11,156	1.4888	0.00%
2025-08-11	0	1.510	1.510	1.570	1.510	1.590	82,000	126,740	1.5456	1.489	1.489	1.548	1.489	1.568	83,166	1.5239	-6.79%
2025-08-08	0	1.620	1.580	1.620	1.500	1.620	186,000	288,940	1.5534	1.597	1.558	1.597	1.479	1.597	188,646	1.5317	5.19%
2025-08-07	0	1.540	1.510	1.540	1.510	1.550	9,000	13,860	1.5400	1.518	1.489	1.518	1.489	1.528	9,128	1.5184	0.00%
2025-08-06	0	1.540	1.500	1.550	1.500	1.540	73,000	112,340	1.5389	1.518	1.479	1.528	1.479	1.518	74,038	1.5173	1.32%
2025-08-05	0	1.520	1.490	1.520	1.500	1.550	23,000	35,150	1.5283	1.499	1.469	1.499	1.479	1.528	23,327	1.5068	-1.30%
2025-08-04	0	1.540	1.490	1.540	1.490	1.540	45,000	69,040	1.5342	1.518	1.469	1.518	1.469	1.518	45,640	1.5127	-1.28%
2025-08-01	0	1.560	1.500	1.560	1.500	1.560	14,000	21,210	1.5150	1.538	1.479	1.538	1.479	1.538	14,199	1.4938	4.00%
2025-07-31	0	1.500	1.430	1.500	1.450	1.510	20,000	30,010	1.5005	1.479	1.410	1.479	1.430	1.489	20,284	1.4795	-0.66%
2025-07-30	0	1.510	1.510	1.530	1.510	1.530	3,000	4,570	1.5233	1.489	1.489	1.509	1.489	1.509	3,043	1.5020	0.00%
2025-07-29	0	1.510	1.510	1.530	1.510	1.530	6,000	9,140	1.5233	1.489	1.489	1.509	1.489	1.509	6,085	1.5020	-2.58%
2025-07-28	0	1.550	1.520	1.550	1.550	1.550	5,000	7,750	1.5500	1.528	1.499	1.528	1.528	1.528	5,071	1.5283	1.31%
2025-07-25	0	1.530	1.530	1.540	1.520	1.540	165,000	252,770	1.5319	1.509	1.509	1.518	1.499	1.518	167,347	1.5105	0.66%
2025-07-24	0	1.520	1.500	1.530	1.500	1.530	99,000	150,220	1.5174	1.499	1.479	1.509	1.479	1.509	100,408	1.4961	1.33%
2025-07-23	0	1.500	1.500	1.530	1.500	1.540	35,000	52,980	1.5137	1.479	1.479	1.509	1.479	1.518	35,498	1.4925	-2.60%
2025-07-22	0	1.540	1.510	1.540	1.510	1.560	156,000	239,870	1.5376	1.518	1.489	1.518	1.489	1.538	158,219	1.5161	-0.65%
2025-07-21	0	1.550	1.510	1.550	1.510	1.550	93,000	143,590	1.5440	1.528	1.489	1.528	1.489	1.528	94,323	1.5223	1.31%
2025-07-18	0	1.530	1.510	1.530	1.510	1.530	10,000	15,180	1.5180	1.509	1.489	1.509	1.489	1.509	10,142	1.4967	1.32%
2025-07-17	0	1.510	1.510	1.540	1.510	1.530	44,000	67,280	1.5291	1.489	1.489	1.518	1.489	1.509	44,626	1.5076	-0.66%
2025-07-16	0	1.520	1.520	1.530	1.510	1.540	79,000	121,240	1.5347	1.499	1.499	1.509	1.489	1.518	80,124	1.5132	0.66%
2025-07-15	0	1.510	1.510	1.540	1.510	1.550	52,000	80,520	1.5485	1.489	1.489	1.518	1.489	1.528	52,740	1.5267	-1.95%
2025-07-14	0	1.540	1.510	1.550	1.510	1.620	183,000	280,830	1.5346	1.518	1.489	1.528	1.489	1.597	185,603	1.5131	-0.65%
2025-07-11	0	1.550	1.510	1.550	1.510	1.560	90,000	139,700	1.5522	1.528	1.489	1.528	1.489	1.538	91,280	1.5305	0.65%
2025-07-10	0	1.540	1.510	1.550	1.510	1.540	7,000	10,690	1.5271	1.518	1.489	1.528	1.489	1.518	7,100	1.5057	0.00%
2025-07-09	0	1.540	1.510	1.550	1.510	1.560	82,000	127,720	1.5576	1.518	1.489	1.528	1.489	1.538	83,166	1.5357	-0.65%
2025-07-08	0	1.550	1.510	1.550	1.550	1.550	7,000	10,850	1.5500	1.528	1.489	1.528	1.528	1.528	7,100	1.5283	0.00%
2025-07-07	0	1.550	1.530	1.560	1.500	1.550	106,000	163,320	1.5408	1.528	1.509	1.538	1.479	1.528	107,508	1.5191	1.31%
2025-07-04	0	1.530	1.530	1.560	1.530	1.560	134,000	208,650	1.5571	1.509	1.509	1.538	1.509	1.538	135,906	1.5353	-2.55%
2025-07-03	0	1.570	1.530	1.560	1.530	1.570	73,000	114,030	1.5621	1.548	1.509	1.538	1.509	1.548	74,038	1.5401	1.29%
2025-07-02	0	1.550	1.530	1.550	1.530	1.560	65,000	101,340	1.5591	1.528	1.509	1.528	1.509	1.538	65,925	1.5372	-0.64%
2025-06-30	0	1.560	1.530	1.570	1.550	1.560	93,000	144,980	1.5589	1.538	1.509	1.548	1.528	1.538	94,323	1.5371	1.96%
2025-06-27	0	1.530	1.530	1.550	1.530	1.550	12,000	18,560	1.5467	1.509	1.509	1.528	1.509	1.528	12,171	1.5250	-1.29%
2025-06-26	0	1.550	1.510	1.550	1.530	1.550	24,000	37,080	1.5450	1.528	1.489	1.528	1.509	1.528	24,341	1.5233	0.65%
2025-06-25	0	1.540	1.510	1.540	1.510	1.570	68,000	104,210	1.5325	1.518	1.489	1.518	1.489	1.548	68,967	1.5110	-1.91%
2025-06-24	0	1.570	1.510	1.580	1.510	1.600	85,000	130,700	1.5376	1.548	1.489	1.558	1.489	1.578	86,209	1.5161	3.97%
2025-06-23	0	1.510	1.510	1.560	1.510	1.520	47,000	71,370	1.5185	1.489	1.489	1.538	1.489	1.499	47,669	1.4972	-0.66%
2025-06-20	0	1.520	1.520	1.570	1.520	1.560	57,000	88,760	1.5572	1.499	1.499	1.548	1.499	1.538	57,811	1.5354	0.66%
2025-06-19	0	1.510	1.510	1.570	1.510	1.550	13,000	20,030	1.5408	1.489	1.489	1.548	1.489	1.528	13,185	1.5192	0.00%
2025-06-18	0	1.510	1.510	1.620	1.510	1.550	13,000	20,030	1.5408	1.489	1.489	1.597	1.489	1.528	13,185	1.5192	0.00%
2025-06-17	0	1.510	1.500	1.560	1.480	1.570	175,000	264,900	1.5137	1.489	1.479	1.538	1.459	1.548	177,489	1.4925	-3.82%
2025-06-16	0	1.570	1.530	1.570	1.530	1.570	15,000	23,390	1.5593	1.548	1.509	1.548	1.509	1.548	15,213	1.5375	0.64%
2025-06-13	0	1.560	1.530	1.570	1.540	1.570	64,000	99,860	1.5603	1.538	1.509	1.548	1.518	1.548	64,910	1.5384	1.96%
2025-06-12	0	1.530	1.530	1.540	1.520	1.560	402,000	622,080	1.5475	1.509	1.509	1.518	1.499	1.538	407,718	1.5258	-1.92%
2025-06-11	0	1.560	1.520	1.570	1.530	1.590	447,000	700,840	1.5679	1.538	1.499	1.548	1.509	1.568	453,359	1.5459	-0.64%
2025-06-10	0	1.570	1.530	1.620	1.520	1.570	93,000	145,110	1.5603	1.548	1.509	1.597	1.499	1.548	94,323	1.5384	5.37%
2025-06-09	0	1.490	1.490	1.580	1.490	1.520	240,000	364,680	1.5195	1.469	1.469	1.558	1.469	1.499	243,414	1.4982	-1.97%
2025-06-06	0	1.520	1.520	1.550	1.520	1.520	43,000	65,360	1.5200	1.499	1.499	1.528	1.499	1.499	43,612	1.4987	0.00%
2025-06-05	0	1.520	1.520	1.530	1.520	1.530	170,000	258,450	1.5203	1.499	1.499	1.509	1.499	1.509	172,418	1.4990	0.00%
2025-06-04	0	1.520	1.520	1.560	1.520	1.560	263,000	400,680	1.5235	1.499	1.499	1.538	1.499	1.538	266,741	1.5021	-1.30%
2025-06-03	0	1.540	1.530	1.550	1.500	1.550	87,000	132,480	1.5228	1.518	1.509	1.528	1.479	1.528	88,238	1.5014	1.32%
2025-06-02	0	1.520	1.460	1.520	1.460	1.520	110,000	166,060	1.5096	1.499	1.440	1.499	1.440	1.499	111,565	1.4885	1.33%
2025-05-30	0	1.500	1.450	1.520	1.390	1.500	229,000	328,860	1.4361	1.479	1.430	1.499	1.371	1.479	232,258	1.4159	2.74%
2025-05-29	0	1.460	1.450	1.460	1.400	1.480	116,000	166,350	1.4341	1.440	1.430	1.440	1.380	1.459	117,650	1.4139	5.04%
2025-05-28	0	1.390	1.380	1.440	1.340	1.420	157,000	222,310	1.4160	1.371	1.361	1.420	1.321	1.400	159,233	1.3961	0.72%
2025-05-27	0	1.380	1.320	1.420	1.330	1.380	362,000	499,410	1.3796	1.361	1.301	1.400	1.311	1.361	367,149	1.3602	0.73%
2025-05-26	0	1.370	1.290	1.370	1.280	1.380	58,000	79,650	1.3733	1.351	1.272	1.351	1.262	1.361	58,825	1.3540	-1.44%
2025-05-23	0	1.390	1.340	1.420	1.340	1.390	529,000	724,980	1.3705	1.371	1.321	1.400	1.321	1.371	536,525	1.3513	2.96%
2025-05-22	0	1.350	1.350	1.420	1.350	1.390	13,000	17,950	1.3808	1.331	1.331	1.400	1.331	1.371	13,185	1.3614	-4.93%
2025-05-21	0	1.420	1.380	1.430	1.380	1.420	579,000	799,700	1.3812	1.400	1.361	1.410	1.361	1.400	587,236	1.3618	1.43%
2025-05-20	0	1.400	1.330	1.430	1.320	1.400	653,000	864,310	1.3236	1.380	1.311	1.410	1.301	1.380	662,289	1.3050	5.26%
2025-05-19	0	1.330	1.330	1.350	1.270	1.350	242,000	321,780	1.3297	1.311	1.311	1.331	1.252	1.331	245,442	1.3110	0.00%
2025-05-16	0	1.330	1.330	1.370	1.330	1.410	6,000	8,380	1.3967	1.311	1.311	1.351	1.311	1.390	6,085	1.3771	1.53%
2025-05-15	0	1.310	1.310	1.360	1.300	1.360	14,000	18,840	1.3457	1.292	1.292	1.341	1.282	1.341	14,199	1.3268	-2.24%
2025-05-14	0	1.340	1.280	1.350	1.280	1.350	9,000	11,990	1.3322	1.321	1.262	1.331	1.262	1.331	9,128	1.3135	1.52%
2025-05-13	0	1.320	1.300	1.340	1.320	1.350	120,000	159,500	1.3292	1.301	1.282	1.321	1.301	1.331	121,707	1.3105	-0.75%
2025-05-12	0	1.330	1.180	1.340	1.120	1.330	36,000	45,920	1.2756	1.311	1.163	1.321	1.104	1.311	36,512	1.2577	9.92%
2025-05-09	0	1.210	1.210	1.280	1.210	1.220	30,000	36,510	1.2170	1.193	1.193	1.262	1.193	1.203	30,427	1.1999	3.42%
2025-05-08	0	1.170	1.150	-	1.170	1.180	10,000	11,720	1.1720	1.154	1.134	-	1.154	1.163	10,142	1.1556	0.00%
2025-05-07	0	1.170	1.130	1.170	1.130	1.180	25,000	28,350	1.1340	1.154	1.114	1.154	1.114	1.163	25,356	1.1181	4.46%
2025-05-06	0	1.120	1.120	1.130	1.090	1.130	84,000	94,060	1.1198	1.104	1.104	1.114	1.075	1.114	85,195	1.1041	-1.75%
2025-05-02	0	1.140	1.120	1.140	1.100	1.140	122,000	136,950	1.1225	1.124	1.104	1.124	1.085	1.124	123,735	1.1068	-2.56%
2025-04-30	0	1.170	1.140	1.170	1.110	1.190	99,000	114,100	1.1525	1.154	1.124	1.154	1.094	1.173	100,408	1.1364	-1.68%
2025-04-29	0	1.190	1.160	1.190	1.140	1.310	89,000	108,290	1.2167	1.173	1.144	1.173	1.124	1.292	90,266	1.1997	-4.80%
2025-04-28	0	1.250	1.230	1.250	1.130	1.250	82,000	99,470	1.2130	1.232	1.213	1.232	1.114	1.232	83,166	1.1960	-4.68%
2025-04-25	0	1.320	1.260	1.320	1.130	1.330	69,000	84,860	1.2299	1.293	1.234	1.293	1.107	1.303	70,440	1.2047	4.76%
2025-04-24	0	1.260	1.240	1.270	1.200	1.280	78,000	96,450	1.2365	1.234	1.215	1.244	1.175	1.254	79,628	1.2113	-1.56%
2025-04-23	0	1.280	1.280	1.290	1.260	1.290	31,000	39,730	1.2816	1.254	1.254	1.264	1.234	1.264	31,647	1.2554	-3.03%
2025-04-22	0	1.320	1.270	1.320	1.260	1.320	34,000	43,600	1.2824	1.293	1.244	1.293	1.234	1.293	34,710	1.2561	0.00%
2025-04-17	0	1.320	1.250	1.320	1.300	1.400	15,000	20,420	1.3613	1.293	1.224	1.293	1.273	1.371	15,313	1.3335	0.00%
2025-04-16	0	1.320	1.250	1.320	1.260	1.350	12,000	15,930	1.3275	1.293	1.224	1.293	1.234	1.322	12,251	1.3004	-2.22%
2025-04-15	0	1.350	1.330	1.350	1.340	1.350	6,000	8,080	1.3467	1.322	1.303	1.322	1.313	1.322	6,125	1.3191	-2.88%
2025-04-14	0	1.390	1.330	1.390	1.330	1.400	18,000	25,010	1.3894	1.362	1.303	1.362	1.303	1.371	18,376	1.3610	1.46%
2025-04-11	0	1.370	1.310	1.370	1.320	1.380	5,000	6,820	1.3640	1.342	1.283	1.342	1.293	1.352	5,104	1.3361	3.01%
2025-04-10	0	1.330	1.330	1.380	1.330	1.400	3,000	4,130	1.3767	1.303	1.303	1.352	1.303	1.371	3,063	1.3485	-3.62%
2025-04-09	0	1.380	1.310	1.380	1.260	1.380	13,000	17,220	1.3246	1.352	1.283	1.352	1.234	1.352	13,271	1.2975	0.73%
2025-04-08	0	1.370	1.250	1.370	1.300	1.380	17,000	22,260	1.3094	1.342	1.224	1.342	1.273	1.352	17,355	1.2826	7.03%
2025-04-07	0	1.280	1.250	1.290	1.200	1.300	11,000	14,040	1.2764	1.254	1.224	1.264	1.175	1.273	11,230	1.2503	-7.91%
2025-04-03	0	1.390	1.320	1.430	1.320	1.440	15,000	20,700	1.3800	1.362	1.293	1.401	1.293	1.411	15,313	1.3518	2.96%
2025-04-02	0	1.350	1.300	1.350	1.310	1.360	12,000	16,260	1.3550	1.322	1.273	1.322	1.283	1.332	12,251	1.3273	0.00%
2025-04-01	0	1.350	1.350	1.430	1.350	1.430	7,000	9,610	1.3729	1.322	1.322	1.401	1.322	1.401	7,146	1.3448	1.50%
2025-03-31	0	1.330	1.310	1.340	1.330	1.380	9,000	12,070	1.3411	1.303	1.283	1.313	1.303	1.352	9,188	1.3137	1.53%
2025-03-28	0	1.310	1.310	1.380	1.310	1.450	3,000	4,210	1.4033	1.283	1.283	1.352	1.283	1.420	3,063	1.3746	-4.38%
2025-03-27	0	1.370	1.310	1.450	-	-	0	0	-	1.342	1.283	1.420	-	-	0	-	0.00%
2025-03-26	0	1.370	1.310	1.380	1.370	1.470	44,000	61,320	1.3936	1.342	1.283	1.352	1.342	1.440	44,919	1.3651	-2.14%
2025-03-25	0	1.400	1.340	1.400	1.340	1.400	4,000	5,540	1.3850	1.371	1.313	1.371	1.313	1.371	4,084	1.3567	-0.71%
2025-03-24	0	1.410	1.340	1.410	1.340	1.430	26,000	35,730	1.3742	1.381	1.313	1.381	1.313	1.401	26,543	1.3461	4.44%
2025-03-21	0	1.350	1.310	1.350	1.310	1.400	368,000	500,400	1.3598	1.322	1.283	1.322	1.283	1.371	375,682	1.3320	-1.46%
2025-03-20	0	1.370	1.320	1.430	1.310	1.440	4,000	5,490	1.3725	1.342	1.293	1.401	1.283	1.411	4,084	1.3444	3.01%
2025-03-19	0	1.330	1.300	1.450	1.290	1.350	377,000	501,070	1.3291	1.303	1.273	1.420	1.264	1.322	384,870	1.3019	-8.28%
2025-03-18	0	1.450	1.300	1.450	1.280	1.450	68,000	88,090	1.2954	1.420	1.273	1.420	1.254	1.420	69,420	1.2690	13.28%
2025-03-17	0	1.280	1.280	1.310	1.270	1.350	21,000	26,930	1.2824	1.254	1.254	1.283	1.244	1.322	21,438	1.2562	-3.03%
2025-03-14	0	1.320	1.270	1.320	1.270	1.330	12,000	15,440	1.2867	1.293	1.244	1.293	1.244	1.303	12,251	1.2604	0.00%
2025-03-13	0	1.320	1.260	1.320	1.260	1.370	13,000	17,620	1.3554	1.293	1.234	1.293	1.234	1.342	13,271	1.3277	-2.94%
2025-03-12	0	1.360	1.360	1.450	1.230	1.450	24,000	30,710	1.2796	1.332	1.332	1.420	1.205	1.420	24,501	1.2534	8.80%
2025-03-11	0	1.250	1.190	1.260	1.250	1.260	15,000	18,870	1.2580	1.224	1.166	1.234	1.224	1.234	15,313	1.2323	-0.79%
2025-03-10	0	1.260	1.260	1.290	1.260	1.340	28,000	35,270	1.2596	1.234	1.234	1.264	1.234	1.313	28,585	1.2339	0.00%
2025-03-07	0	1.260	1.260	1.330	1.260	1.440	98,000	129,770	1.3242	1.234	1.234	1.303	1.234	1.411	100,046	1.2971	-3.82%
2025-03-06	0	1.310	1.260	1.310	1.260	1.320	7,000	9,140	1.3057	1.283	1.234	1.283	1.234	1.293	7,146	1.2790	0.77%
2025-03-05	0	1.300	1.290	1.330	1.300	1.340	15,000	19,610	1.3073	1.273	1.264	1.303	1.273	1.313	15,313	1.2806	-2.99%
2025-03-04	0	1.340	1.280	1.340	1.280	1.350	10,000	13,230	1.3230	1.313	1.254	1.313	1.254	1.322	10,209	1.2959	6.35%
2025-03-03	0	1.260	1.260	1.330	1.260	1.360	12,000	15,860	1.3217	1.234	1.234	1.303	1.234	1.332	12,251	1.2946	-4.55%
2025-02-28	0	1.320	1.320	1.400	1.320	1.410	3,000	4,140	1.3800	1.293	1.293	1.371	1.293	1.381	3,063	1.3518	0.00%
2025-02-27	0	1.320	1.380	1.400	1.310	1.420	36,000	47,920	1.3311	1.293	1.352	1.371	1.283	1.391	36,752	1.3039	-5.71%
2025-02-26	0	1.400	1.380	1.400	1.210	1.500	117,000	158,220	1.3523	1.371	1.352	1.371	1.185	1.469	119,443	1.3247	11.11%
2025-02-25	0	1.260	1.190	1.320	1.200	1.310	5,000	6,390	1.2780	1.234	1.166	1.293	1.175	1.283	5,104	1.2519	-0.79%
2025-02-24	0	1.270	1.160	1.290	1.160	1.280	7,000	8,730	1.2471	1.244	1.136	1.264	1.136	1.254	7,146	1.2216	-1.55%
2025-02-21	0	1.290	1.180	1.290	1.150	1.320	23,000	27,420	1.1922	1.264	1.156	1.264	1.126	1.293	23,480	1.1678	4.88%
2025-02-20	0	1.230	1.180	1.230	1.160	1.260	30,000	36,660	1.2220	1.205	1.156	1.205	1.136	1.234	30,626	1.1970	-2.38%
2025-02-19	0	1.260	1.260	1.270	1.110	1.270	32,000	38,830	1.2134	1.234	1.234	1.244	1.087	1.244	32,668	1.1886	-3.82%
2025-02-18	0	1.310	1.270	1.310	1.270	1.310	48,000	61,320	1.2775	1.283	1.244	1.283	1.244	1.283	49,002	1.2514	2.34%
2025-02-17	0	1.280	1.280	1.330	1.280	1.330	3,000	3,930	1.3100	1.254	1.254	1.303	1.254	1.303	3,063	1.2832	-2.29%
2025-02-14	0	1.310	1.270	1.320	1.260	1.310	21,000	27,000	1.2857	1.283	1.244	1.293	1.234	1.283	21,438	1.2594	2.34%
2025-02-13	0	1.280	1.280	1.310	1.280	1.310	13,000	16,700	1.2846	1.254	1.254	1.283	1.254	1.283	13,271	1.2583	-3.76%
2025-02-12	0	1.330	1.280	1.330	1.280	1.330	20,000	26,530	1.3265	1.303	1.254	1.303	1.254	1.303	20,418	1.2994	3.91%
2025-02-11	0	1.280	1.280	1.330	1.270	1.330	4,000	5,260	1.3150	1.254	1.254	1.303	1.244	1.303	4,084	1.2881	0.00%
2025-02-10	0	1.280	1.270	1.330	1.280	1.330	4,000	5,270	1.3175	1.254	1.244	1.303	1.254	1.303	4,084	1.2906	0.79%
2025-02-07	0	1.270	1.270	1.330	1.270	1.330	6,000	7,860	1.3100	1.244	1.244	1.303	1.244	1.303	6,125	1.2832	-4.51%
2025-02-06	0	1.330	1.270	1.330	1.270	1.330	6,000	7,920	1.3200	1.303	1.244	1.303	1.244	1.303	6,125	1.2930	3.10%
2025-02-05	0	1.290	1.290	1.330	1.290	1.320	4,000	5,250	1.3125	1.264	1.264	1.303	1.264	1.293	4,084	1.2857	-1.53%
2025-02-04	0	1.310	1.300	1.380	1.260	1.380	23,000	30,370	1.3204	1.283	1.273	1.352	1.234	1.352	23,480	1.2934	-5.07%
2025-02-03	0	1.380	1.370	-	1.320	1.380	8,000	10,960	1.3700	1.352	1.342	-	1.293	1.352	8,167	1.3420	2.22%
2025-01-28	0	1.350	1.330	1.350	1.300	1.350	7,000	9,400	1.3429	1.322	1.303	1.322	1.273	1.322	7,146	1.3154	2.27%
2025-01-27	0	1.320	1.320	1.350	1.320	1.350	9,000	12,120	1.3467	1.293	1.293	1.322	1.293	1.322	9,188	1.3191	1.54%
2025-01-24	0	1.300	1.280	1.400	1.300	1.300	4,000	5,500	1.3750	1.273	1.254	1.371	1.273	1.273	4,084	1.3469	-3.70%
2025-01-23	0	1.350	1.280	1.350	1.280	1.350	24,400	32,190	1.3193	1.322	1.254	1.322	1.254	1.322	24,909	1.2923	8.00%
2025-01-22	0	1.250	1.120	-	1.170	1.250	61,000	72,680	1.1915	1.224	1.097	-	1.146	1.224	62,273	1.1671	13.64%
2025-01-21	0	1.100	1.100	1.120	1.100	1.120	79,000	88,460	1.1197	1.078	1.078	1.097	1.078	1.097	80,649	1.0968	-1.79%
2025-01-20	0	1.120	1.100	1.120	1.100	1.120	7,000	7,820	1.1171	1.097	1.078	1.097	1.078	1.097	7,146	1.0943	0.90%
2025-01-17	0	1.110	1.100	1.120	1.100	1.120	12,000	13,250	1.1042	1.087	1.078	1.097	1.078	1.097	12,251	1.0816	0.91%
2025-01-16	0	1.100	1.100	1.120	1.100	1.120	19,000	21,220	1.1168	1.078	1.078	1.097	1.078	1.097	19,397	1.0940	-1.79%
2025-01-15	0	1.120	1.120	1.140	1.120	1.160	17,000	19,440	1.1435	1.097	1.097	1.117	1.097	1.136	17,355	1.1201	-3.45%
2025-01-14	0	1.160	1.140	1.160	1.140	1.180	12,000	13,940	1.1617	1.136	1.117	1.136	1.117	1.156	12,251	1.1379	0.00%
2025-01-13	0	1.160	1.140	1.160	1.140	1.180	10,000	11,640	1.1640	1.136	1.117	1.136	1.117	1.156	10,209	1.1402	-1.69%
2025-01-10	0	1.180	1.160	1.180	1.160	1.180	6,000	7,060	1.1767	1.156	1.136	1.156	1.136	1.156	6,125	1.1526	0.00%
2025-01-09	0	1.180	1.160	1.180	1.160	1.180	13,000	15,200	1.1692	1.156	1.136	1.156	1.136	1.156	13,271	1.1453	0.00%
2025-01-08	0	1.180	1.160	1.180	1.160	1.180	13,000	15,260	1.1738	1.156	1.136	1.156	1.136	1.156	13,271	1.1498	0.00%
2025-01-07	0	1.180	1.150	1.190	1.180	1.180	6,000	7,080	1.1800	1.156	1.126	1.166	1.156	1.156	6,125	1.1559	0.85%
2025-01-06	0	1.170	1.160	1.180	1.150	1.190	125,000	145,590	1.1647	1.146	1.136	1.156	1.126	1.166	127,610	1.1409	-4.10%
2025-01-03	0	1.220	1.160	1.220	1.180	1.220	22,000	26,420	1.2009	1.195	1.136	1.195	1.156	1.195	22,459	1.1764	0.00%
2025-01-02	0	1.220	1.210	1.220	1.210	1.220	18,000	21,840	1.2133	1.195	1.185	1.195	1.185	1.195	18,376	1.1885	0.00%
2024-12-31	0	1.220	1.220	1.260	1.220	1.260	6,000	7,440	1.2400	1.195	1.195	1.234	1.195	1.234	6,125	1.2146	-0.81%
2024-12-30	0	1.230	1.190	1.230	1.190	1.260	124,000	149,600	1.2065	1.205	1.166	1.205	1.166	1.234	126,589	1.1818	-1.60%
2024-12-27	0	1.250	1.230	1.260	1.250	1.260	50,000	62,600	1.2520	1.224	1.205	1.234	1.224	1.234	51,044	1.2264	0.00%
2024-12-24	0	1.250	1.250	1.270	1.240	1.260	29,000	36,190	1.2479	1.224	1.224	1.244	1.215	1.234	29,605	1.2224	-0.79%
2024-12-23	0	1.260	1.240	1.260	1.260	1.280	18,000	22,740	1.2633	1.234	1.215	1.234	1.234	1.254	18,376	1.2375	-1.56%
2024-12-20	0	1.280	1.270	1.280	1.270	1.280	21,000	26,730	1.2729	1.254	1.244	1.254	1.244	1.254	21,438	1.2468	0.00%
2024-12-19	0	1.280	1.260	1.280	1.270	1.280	36,000	45,780	1.2717	1.254	1.234	1.254	1.244	1.254	36,752	1.2457	0.00%
2024-12-18	0	1.280	1.270	1.280	1.270	1.280	883,000	1,130,150	1.2799	1.254	1.244	1.254	1.244	1.254	901,434	1.2537	-0.78%
2024-12-17	0	1.290	1.270	1.290	1.270	1.300	777,000	1,002,290	1.2899	1.264	1.244	1.264	1.244	1.273	793,221	1.2636	0.00%
2024-12-16	0	1.290	1.270	1.290	1.280	1.290	413,000	532,700	1.2898	1.264	1.244	1.264	1.254	1.264	421,622	1.2635	0.00%
2024-12-13	0	1.290	1.280	1.300	1.280	1.300	43,000	55,140	1.2823	1.264	1.254	1.273	1.254	1.273	43,898	1.2561	0.00%
2024-12-12	0	1.290	1.270	1.300	1.280	1.290	432,000	556,810	1.2889	1.264	1.244	1.273	1.254	1.264	441,018	1.2626	-0.77%
2024-12-11	0	1.300	1.280	1.300	1.270	1.300	63,000	80,590	1.2792	1.273	1.254	1.273	1.244	1.273	64,315	1.2530	0.00%
2024-12-10	0	1.300	1.290	1.300	1.290	1.310	16,000	20,800	1.3000	1.273	1.264	1.273	1.264	1.283	16,334	1.2734	-0.76%
2024-12-09	0	1.310	1.270	1.310	1.290	1.310	26,000	34,020	1.3085	1.283	1.244	1.283	1.264	1.283	26,543	1.2817	-0.76%
2024-12-06	0	1.320	1.310	1.320	1.310	1.320	14,000	18,460	1.3186	1.293	1.283	1.293	1.283	1.293	14,292	1.2916	0.76%
2024-12-05	0	1.310	1.310	1.320	1.310	1.320	31,000	40,750	1.3145	1.283	1.283	1.293	1.283	1.293	31,647	1.2876	-0.76%
2024-12-04	0	1.320	1.310	1.320	1.310	1.320	18,000	23,730	1.3183	1.293	1.283	1.293	1.283	1.293	18,376	1.2914	0.00%
2024-12-03	0	1.320	1.300	1.320	1.300	1.330	35,000	45,780	1.3080	1.293	1.273	1.293	1.273	1.303	35,731	1.2813	0.76%
2024-12-02	0	1.310	1.300	1.330	1.300	1.330	61,000	80,070	1.3126	1.283	1.273	1.303	1.273	1.303	62,273	1.2858	0.77%
2024-11-29	0	1.300	1.300	1.310	1.280	1.310	64,000	83,730	1.3083	1.273	1.273	1.283	1.254	1.283	65,336	1.2815	-2.26%
2024-11-28	0	1.330	1.290	1.330	1.330	1.330	18,000	23,910	1.3283	1.303	1.264	1.303	1.303	1.303	18,376	1.3012	1.53%
2024-11-27	0	1.310	1.310	1.320	1.310	1.330	38,000	50,180	1.3205	1.283	1.283	1.293	1.283	1.303	38,793	1.2935	-1.50%
2024-11-26	0	1.330	1.300	1.340	1.310	1.340	144,000	192,147	1.3344	1.303	1.273	1.313	1.283	1.313	147,006	1.3071	0.00%
2024-11-25	0	1.330	1.330	1.380	1.310	1.380	69,781	93,177	1.3353	1.303	1.303	1.352	1.283	1.352	71,238	1.3080	1.53%
2024-11-22	0	1.310	1.310	1.360	1.310	1.370	31,000	41,590	1.3416	1.283	1.283	1.332	1.283	1.342	31,647	1.3142	-4.38%
2024-11-21	0	1.370	1.280	1.380	1.310	1.370	846,000	1,116,500	1.3197	1.342	1.254	1.352	1.283	1.342	863,661	1.2928	2.24%
2024-11-20	0	1.340	1.320	1.370	1.310	1.340	809,000	1,059,870	1.3101	1.313	1.293	1.342	1.283	1.313	825,889	1.2833	0.00%
2024-11-19	0	1.340	1.300	1.340	1.300	1.340	63,000	83,180	1.3203	1.313	1.273	1.313	1.273	1.313	64,315	1.2933	1.52%
2024-11-18	0	1.320	1.270	1.320	1.280	1.340	291,000	383,300	1.3172	1.293	1.244	1.293	1.254	1.313	297,075	1.2902	2.33%
2024-11-15	0	1.290	1.280	1.290	1.280	1.300	18,000	23,200	1.2889	1.264	1.254	1.264	1.254	1.273	18,376	1.2625	-3.73%
2024-11-14	0	1.340	1.310	1.450	1.300	1.340	977,000	1,281,060	1.3112	1.313	1.283	1.420	1.273	1.313	997,396	1.2844	1.52%
2024-11-13	0	1.320	1.290	1.320	1.300	1.360	961,000	1,270,560	1.3221	1.293	1.264	1.293	1.273	1.332	981,062	1.2951	0.00%
2024-11-12	0	1.320	1.300	1.340	1.300	1.340	151,000	199,800	1.3232	1.293	1.273	1.313	1.273	1.313	154,152	1.2961	-2.22%
2024-11-11	0	1.350	1.320	1.350	1.320	1.350	23,000	30,850	1.3413	1.322	1.293	1.322	1.293	1.322	23,480	1.3139	2.27%
2024-11-08	0	1.320	1.320	1.350	1.320	1.360	72,000	95,160	1.3217	1.293	1.293	1.322	1.293	1.332	73,503	1.2946	0.00%
2024-11-07	0	1.320	1.320	1.400	1.320	1.370	91,000	123,760	1.3600	1.293	1.293	1.371	1.293	1.342	92,900	1.3322	-1.49%
2024-11-06	0	1.340	1.320	1.350	1.320	1.340	81,000	108,500	1.3395	1.313	1.293	1.322	1.293	1.313	82,691	1.3121	0.00%
2024-11-05	0	1.340	1.340	1.390	1.340	1.410	256,000	348,970	1.3632	1.313	1.313	1.362	1.313	1.381	261,344	1.3353	-2.90%
2024-11-04	0	1.380	1.350	1.400	1.360	1.420	173,000	243,110	1.4053	1.352	1.322	1.371	1.332	1.391	176,612	1.3765	0.73%
2024-11-01	0	1.370	1.350	1.500	1.350	1.380	89,000	121,830	1.3689	1.342	1.322	1.469	1.322	1.352	90,858	1.3409	1.48%
2024-10-31	0	1.350	1.330	1.350	1.310	1.350	186,000	248,880	1.3381	1.322	1.303	1.322	1.283	1.322	189,883	1.3107	2.27%
2024-10-30	0	1.320	1.300	1.330	1.300	1.360	39,000	51,890	1.3305	1.293	1.273	1.303	1.273	1.332	39,814	1.3033	0.00%
2024-10-29	0	1.320	1.290	1.330	1.300	1.390	64,000	84,910	1.3267	1.293	1.264	1.303	1.273	1.362	65,336	1.2996	-2.22%
2024-10-28	0	1.350	1.300	1.360	1.290	1.400	157,000	208,840	1.3302	1.322	1.273	1.332	1.264	1.371	160,278	1.3030	-2.88%
2024-10-25	0	1.390	1.330	1.400	1.320	1.390	115,000	153,200	1.3322	1.362	1.303	1.371	1.293	1.362	117,401	1.3049	4.51%
2024-10-24	0	1.330	1.290	1.330	1.310	1.400	32,000	42,530	1.3291	1.303	1.264	1.303	1.283	1.371	32,668	1.3019	0.76%
2024-10-23	0	1.320	1.320	1.330	1.310	1.430	141,000	187,660	1.3309	1.293	1.293	1.303	1.283	1.401	143,944	1.3037	-0.75%
2024-10-22	0	1.330	1.300	1.350	1.300	1.440	17,000	22,640	1.3318	1.303	1.273	1.322	1.273	1.411	17,355	1.3045	0.00%
2024-10-21	0	1.330	1.260	1.370	1.250	1.450	268,000	358,330	1.3371	1.303	1.234	1.342	1.224	1.420	273,595	1.3097	-5.67%
2024-10-18	0	1.410	1.370	1.410	1.370	1.460	83,000	116,830	1.4076	1.381	1.342	1.381	1.342	1.430	84,733	1.3788	0.71%
2024-10-17	0	1.400	1.370	1.400	1.390	1.460	274,000	389,730	1.4224	1.371	1.342	1.371	1.362	1.430	279,720	1.3933	-3.45%
2024-10-16	0	1.450	1.450	1.470	1.430	1.500	421,000	622,650	1.4790	1.420	1.420	1.440	1.401	1.469	429,789	1.4487	-2.68%
2024-10-15	0	1.490	1.410	1.490	1.430	1.600	452,000	674,690	1.4927	1.460	1.381	1.460	1.401	1.567	461,436	1.4622	-6.88%
2024-10-14	0	1.600	1.440	1.600	1.400	1.600	639,000	943,640	1.4767	1.567	1.411	1.567	1.371	1.567	652,340	1.4465	5.96%
2024-10-10	0	1.510	1.470	1.510	1.470	1.530	427,000	640,540	1.5001	1.479	1.440	1.479	1.440	1.499	435,914	1.4694	2.03%
2024-10-09	0	1.480	1.480	1.500	1.360	1.480	441,000	629,260	1.4269	1.450	1.450	1.469	1.332	1.450	450,206	1.3977	1.37%
2024-10-08	0	1.460	1.410	1.460	1.400	1.530	483,000	700,890	1.4511	1.430	1.381	1.430	1.371	1.499	493,083	1.4214	-4.58%
2024-10-07	0	1.530	1.490	1.540	1.400	1.580	980,000	1,441,760	1.4712	1.499	1.460	1.509	1.371	1.548	1,000,459	1.4411	0.00%
2024-10-04	0	1.530	1.490	1.530	1.480	1.600	93,000	142,810	1.5356	1.499	1.460	1.499	1.450	1.567	94,941	1.5042	1.32%
2024-10-03	0	1.510	1.510	1.560	1.480	1.640	786,000	1,239,220	1.5766	1.479	1.479	1.528	1.450	1.606	802,409	1.5444	-8.48%
2024-10-02	0	1.650	1.600	1.610	1.550	1.680	472,000	750,150	1.5893	1.616	1.567	1.577	1.518	1.646	481,854	1.5568	2.48%
2024-09-30	0	1.610	1.560	1.610	1.520	1.690	816,000	1,267,050	1.5528	1.577	1.528	1.577	1.489	1.655	833,035	1.5210	7.33%
2024-09-27	0	1.500	1.470	1.500	1.480	1.520	143,000	213,310	1.4917	1.469	1.440	1.469	1.450	1.489	145,985	1.4612	-2.60%
2024-09-26	0	1.540	1.500	1.540	1.470	1.550	286,000	432,730	1.5130	1.509	1.469	1.509	1.440	1.518	291,971	1.4821	0.00%
2024-09-25	0	1.540	1.470	1.550	1.410	1.540	96,000	140,070	1.4591	1.509	1.440	1.518	1.381	1.509	98,004	1.4292	1.32%
2024-09-24	0	1.520	1.470	1.530	1.490	1.560	11,000	16,700	1.5182	1.489	1.440	1.499	1.460	1.528	11,230	1.4871	-1.30%
2024-09-23	0	1.540	1.470	1.550	1.460	1.540	17,000	25,540	1.5024	1.509	1.440	1.518	1.430	1.509	17,355	1.4716	3.36%
2024-09-20	0	1.490	1.460	1.500	1.450	1.530	157,000	231,500	1.4745	1.460	1.430	1.469	1.420	1.499	160,278	1.4444	-1.97%
2024-09-19	0	1.520	1.480	1.520	1.480	1.540	177,000	264,880	1.4965	1.489	1.450	1.489	1.450	1.509	180,695	1.4659	0.00%
2024-09-17	0	1.520	1.470	1.520	1.490	1.550	63,000	94,050	1.4929	1.489	1.440	1.489	1.460	1.518	64,315	1.4623	-1.30%
2024-09-16	0	1.540	1.470	1.550	1.490	1.560	426,000	655,180	1.5380	1.509	1.440	1.518	1.460	1.528	434,893	1.5065	0.65%
2024-09-13	0	1.530	1.470	1.540	1.460	1.560	345,000	531,050	1.5393	1.499	1.440	1.509	1.430	1.528	352,202	1.5078	1.32%
2024-09-12	0	1.510	1.510	1.540	1.500	1.560	16,000	24,180	1.5113	1.479	1.479	1.509	1.469	1.528	16,334	1.4803	-0.66%
2024-09-11	0	1.520	1.520	1.550	1.450	1.560	379,000	583,490	1.5396	1.489	1.489	1.518	1.420	1.528	386,912	1.5081	0.66%
2024-09-10	0	1.510	1.490	1.520	1.490	1.530	162,000	243,920	1.5057	1.479	1.460	1.489	1.460	1.499	165,382	1.4749	1.34%
2024-09-09	0	1.490	1.490	1.560	1.440	1.570	441,000	682,410	1.5474	1.460	1.460	1.528	1.411	1.538	450,206	1.5158	-2.61%
2024-09-05	0	1.530	1.470	1.530	1.390	1.570	216,000	320,950	1.4859	1.499	1.440	1.499	1.362	1.538	220,509	1.4555	2.00%
2024-09-04	0	1.500	1.410	1.570	1.470	1.590	504,000	779,540	1.5467	1.469	1.381	1.538	1.440	1.557	514,522	1.5151	0.00%
2024-09-03	0	1.500	1.420	1.560	1.370	1.500	125,000	182,410	1.4593	1.469	1.391	1.528	1.342	1.469	127,610	1.4294	4.17%
2024-09-02	0	1.440	1.390	1.450	1.380	1.590	136,000	190,660	1.4019	1.411	1.362	1.420	1.352	1.557	138,839	1.3732	2.13%
2024-08-30	0	1.410	1.410	1.580	1.410	1.590	103,000	157,110	1.5253	1.381	1.381	1.548	1.381	1.557	105,150	1.4941	-5.37%
2024-08-29	0	1.490	1.490	1.500	1.390	1.580	105,000	149,760	1.4263	1.460	1.460	1.469	1.362	1.548	107,192	1.3971	9.56%
2024-08-28	0	1.360	1.350	1.360	1.350	1.450	470,000	647,710	1.3781	1.332	1.322	1.332	1.322	1.420	479,812	1.3499	-2.86%
2024-08-27	0	1.400	1.340	1.400	1.310	1.400	86,000	115,600	1.3442	1.371	1.313	1.371	1.283	1.371	87,795	1.3167	0.72%
2024-08-26	0	1.390	1.310	1.400	1.310	1.400	418,000	563,330	1.3477	1.362	1.283	1.371	1.283	1.371	426,726	1.3201	2.96%
2024-08-23	0	1.350	1.340	1.350	1.310	1.350	394,000	531,670	1.3494	1.322	1.313	1.322	1.283	1.322	402,225	1.3218	1.50%
2024-08-22	0	1.330	1.300	1.330	1.300	1.340	104,000	136,980	1.3171	1.303	1.273	1.303	1.273	1.313	106,171	1.2902	-0.80%
2024-08-21	0	1.350	1.290	1.350	1.290	1.350	237,000	310,500	1.3101	1.313	1.255	1.313	1.255	1.313	243,626	1.2745	1.50%
2024-08-20	0	1.330	1.310	1.330	1.330	1.420	196,000	269,980	1.3774	1.294	1.274	1.294	1.294	1.381	201,480	1.3400	-5.00%
2024-08-19	0	1.400	1.380	1.400	1.380	1.400	278,000	387,720	1.3947	1.362	1.342	1.362	1.342	1.362	285,772	1.3567	0.00%
2024-08-16	0	1.400	1.380	1.420	1.400	1.480	92,000	129,330	1.4058	1.362	1.342	1.381	1.362	1.440	94,572	1.3675	-1.41%
2024-08-15	0	1.420	1.390	1.420	1.390	1.500	32,000	45,520	1.4225	1.381	1.352	1.381	1.352	1.459	32,895	1.3838	-0.70%
2024-08-14	0	1.430	1.400	1.430	1.380	1.450	163,000	231,020	1.4173	1.391	1.362	1.391	1.342	1.411	167,557	1.3788	4.38%
2024-08-13	0	1.370	1.350	1.370	1.370	1.650	477,000	717,190	1.5035	1.333	1.313	1.333	1.333	1.605	490,336	1.4627	-18.93%
2024-08-12	0	1.690	1.600	1.690	1.580	1.800	1,014,000	1,678,910	1.6557	1.644	1.556	1.644	1.537	1.751	1,042,349	1.6107	-6.63%
2024-08-09	0	1.810	1.800	1.810	1.760	1.830	351,000	633,030	1.8035	1.761	1.751	1.761	1.712	1.780	360,813	1.7545	2.84%
2024-08-08	0	1.760	1.760	1.770	1.760	1.820	108,000	192,750	1.7847	1.712	1.712	1.722	1.712	1.771	111,019	1.7362	-1.12%
2024-08-07	0	1.780	1.770	1.780	1.780	1.850	129,000	234,330	1.8165	1.732	1.722	1.732	1.732	1.800	132,607	1.7671	-3.26%
2024-08-06	0	1.840	1.790	1.840	1.760	1.850	231,000	416,626	1.8036	1.790	1.741	1.790	1.712	1.800	237,458	1.7545	1.10%
2024-08-05	0	1.820	1.820	1.870	1.820	1.950	555,000	1,059,080	1.9083	1.771	1.771	1.819	1.771	1.897	570,516	1.8564	-4.71%
2024-08-02	0	1.910	1.890	1.910	1.690	1.920	1,149,000	2,093,860	1.8223	1.858	1.839	1.858	1.644	1.868	1,181,123	1.7728	19.37%
2024-08-01	0	1.600	1.600	1.610	1.510	1.620	815,000	1,297,050	1.5915	1.556	1.556	1.566	1.469	1.576	837,785	1.5482	6.67%
2024-07-31	0	1.500	1.450	1.510	1.430	1.520	203,000	291,760	1.4372	1.459	1.411	1.469	1.391	1.479	208,675	1.3982	0.67%
2024-07-30	0	1.490	1.430	1.490	1.420	1.550	1,484,000	2,161,570	1.4566	1.449	1.391	1.449	1.381	1.508	1,525,489	1.4170	2.76%
2024-07-29	0	1.450	1.370	1.450	1.350	1.450	200,000	282,420	1.4121	1.411	1.333	1.411	1.313	1.411	205,592	1.3737	2.11%
2024-07-26	0	1.420	1.370	1.390	1.330	1.430	292,000	401,680	1.3756	1.381	1.333	1.352	1.294	1.391	300,164	1.3382	5.19%
2024-07-25	0	1.350	1.300	1.370	1.300	1.350	269,000	354,690	1.3186	1.313	1.265	1.333	1.265	1.313	276,521	1.2827	0.00%
2024-07-24	0	1.350	1.330	1.350	1.330	1.350	78,000	103,760	1.3303	1.313	1.294	1.313	1.294	1.313	80,181	1.2941	1.50%
2024-07-23	0	1.330	1.310	1.330	1.310	1.330	167,000	219,710	1.3156	1.294	1.274	1.294	1.274	1.294	171,669	1.2798	0.76%
2024-07-22	0	1.320	1.300	1.340	1.290	1.360	572,000	752,240	1.3151	1.284	1.265	1.304	1.255	1.323	587,992	1.2793	0.00%
2024-07-19	0	1.320	1.310	1.320	1.290	1.320	652,000	850,020	1.3037	1.284	1.274	1.284	1.255	1.284	670,228	1.2683	3.13%
2024-07-18	0	1.280	1.280	1.330	1.280	1.300	271,000	351,640	1.2976	1.245	1.245	1.294	1.245	1.265	278,577	1.2623	-3.03%
2024-07-17	0	1.320	1.320	1.340	1.280	1.360	477,000	629,980	1.3207	1.284	1.284	1.304	1.245	1.323	490,336	1.2848	1.54%
2024-07-16	0	1.300	1.280	1.300	1.190	1.280	630,000	789,440	1.2531	1.265	1.245	1.265	1.158	1.245	647,613	1.2190	13.04%
2024-07-15	0	1.150	1.150	1.200	1.150	1.170	310,000	357,680	1.1538	1.119	1.119	1.167	1.119	1.138	318,667	1.1224	-1.71%
2024-07-12	0	1.170	1.160	1.220	1.060	1.200	418,000	476,910	1.1409	1.138	1.128	1.187	1.031	1.167	429,686	1.1099	13.59%
2024-07-11	0	1.030	0.970	1.030	0.950	1.030	213,000	212,110	0.9958	1.002	0.944	1.002	0.924	1.002	218,955	0.9687	10.75%
2024-07-10	0	0.930	0.920	0.980	0.930	0.930	140,000	130,200	0.9300	0.905	0.895	0.953	0.905	0.905	143,914	0.9047	3.33%
2024-07-09	0	0.900	0.900	0.960	0.880	0.940	384,000	345,390	0.8995	0.876	0.876	0.934	0.856	0.914	394,736	0.8750	3.45%
2024-07-08	0	0.870	0.870	0.940	0.870	0.900	193,000	171,930	0.8908	0.846	0.846	0.914	0.846	0.876	198,396	0.8666	-1.14%
2024-07-05	0	0.880	0.880	0.940	0.860	0.860	80,000	68,800	0.8600	0.856	0.856	0.914	0.837	0.837	82,237	0.8366	1.15%
2024-07-04	0	0.870	0.850	0.920	0.860	0.900	90,000	80,400	0.8933	0.846	0.827	0.895	0.837	0.876	92,516	0.8690	2.35%
2024-07-03	0	0.850	0.850	0.910	0.850	0.900	54,000	47,910	0.8872	0.827	0.827	0.885	0.827	0.876	55,510	0.8631	2.41%
2024-07-02	0	0.830	0.830	0.850	0.800	0.900	642,000	534,660	0.8328	0.807	0.807	0.827	0.778	0.876	659,949	0.8102	2.47%
2024-06-28	0	0.810	0.800	0.810	0.770	0.820	864,000	704,610	0.8155	0.788	0.778	0.788	0.749	0.798	888,155	0.7933	5.19%
2024-06-27	0	0.770	0.770	0.800	0.710	0.800	126,000	97,360	0.7727	0.749	0.749	0.778	0.691	0.778	129,523	0.7517	-2.53%
2024-06-26	0	0.790	0.770	0.800	0.790	0.790	9,000	7,110	0.7900	0.769	0.749	0.778	0.769	0.769	9,252	0.7685	2.60%
2024-06-25	0	0.770	0.760	0.800	0.720	0.780	310,000	237,380	0.7657	0.749	0.739	0.778	0.700	0.759	318,667	0.7449	-1.28%
2024-06-24	0	0.780	0.780	0.840	0.770	0.800	129,000	99,700	0.7729	0.759	0.759	0.817	0.749	0.778	132,607	0.7518	-1.27%
2024-06-21	0	0.790	0.750	0.800	0.750	0.800	161,000	122,940	0.7636	0.769	0.730	0.778	0.730	0.778	165,501	0.7428	2.60%
2024-06-20	0	0.770	0.770	0.800	0.770	0.830	540,000	433,230	0.8023	0.749	0.749	0.778	0.749	0.807	555,097	0.7805	-2.53%
2024-06-19	0	0.790	0.790	0.800	0.770	0.790	344,000	267,540	0.7777	0.769	0.769	0.778	0.749	0.769	353,617	0.7566	5.33%
2024-06-18	0	0.750	0.750	0.760	0.740	0.750	128,000	95,220	0.7439	0.730	0.730	0.739	0.720	0.730	131,579	0.7237	5.63%
2024-06-17	0	0.710	0.710	0.730	0.710	0.730	191,000	138,690	0.7261	0.691	0.691	0.710	0.691	0.710	196,340	0.7064	-1.39%
2024-06-14	0	0.720	0.700	0.720	0.720	0.720	83,000	59,760	0.7200	0.700	0.681	0.700	0.700	0.700	85,320	0.7004	0.00%
2024-06-13	0	0.720	0.700	0.730	0.720	0.730	135,000	97,850	0.7248	0.700	0.681	0.710	0.700	0.710	138,774	0.7051	-1.37%
2024-06-12	0	0.730	0.710	0.740	0.720	0.740	149,000	108,880	0.7307	0.710	0.691	0.720	0.700	0.720	153,166	0.7109	-2.67%
2024-06-11	0	0.750	0.750	0.800	0.720	0.750	114,000	82,850	0.7268	0.730	0.730	0.778	0.700	0.730	117,187	0.7070	0.00%
2024-06-07	0	0.750	0.730	0.750	0.750	0.760	95,000	71,290	0.7504	0.730	0.710	0.730	0.730	0.739	97,656	0.7300	0.00%
2024-06-06	0	0.750	0.730	0.750	0.750	0.750	70,000	52,500	0.7500	0.730	0.710	0.730	0.730	0.730	71,957	0.7296	0.00%
2024-06-05	0	0.750	0.730	0.750	0.740	0.750	70,000	52,490	0.7499	0.730	0.710	0.730	0.720	0.730	71,957	0.7295	2.74%
2024-06-04	0	0.730	0.730	0.750	0.730	0.730	82,000	59,860	0.7300	0.710	0.710	0.730	0.710	0.710	84,293	0.7101	0.00%
2024-06-03	0	0.730	0.730	0.740	0.730	0.760	276,000	206,600	0.7486	0.710	0.710	0.720	0.710	0.739	283,716	0.7282	-1.35%
2024-05-31	0	0.740	0.730	0.750	0.730	0.750	242,000	179,490	0.7417	0.720	0.710	0.730	0.710	0.730	248,766	0.7215	-1.33%
2024-05-30	0	0.750	0.730	0.750	0.730	0.750	174,000	128,590	0.7390	0.730	0.710	0.730	0.710	0.730	178,865	0.7189	0.00%
2024-05-29	0	0.750	0.730	0.750	0.740	0.750	80,000	59,280	0.7410	0.730	0.710	0.730	0.720	0.730	82,237	0.7208	-3.85%
2024-05-28	0	0.780	0.750	0.780	0.740	0.780	143,000	105,980	0.7411	0.759	0.730	0.759	0.720	0.759	146,998	0.7210	6.85%
2024-05-27	0	0.730	0.730	0.740	0.730	0.740	198,000	144,880	0.7317	0.710	0.710	0.720	0.710	0.720	203,536	0.7118	-2.67%
2024-05-24	0	0.750	0.730	0.750	0.730	0.750	254,000	185,850	0.7317	0.730	0.710	0.730	0.710	0.730	261,101	0.7118	2.74%
2024-05-23	0	0.730	0.730	0.750	0.730	0.760	137,000	103,210	0.7534	0.710	0.710	0.730	0.710	0.739	140,830	0.7329	0.00%
2024-05-22	0	0.730	0.730	0.790	0.730	0.730	5,000	3,650	0.7300	0.710	0.710	0.769	0.710	0.710	5,140	0.7101	0.00%
2024-05-21	0	0.730	0.730	0.760	0.730	0.760	276,000	201,850	0.7313	0.710	0.710	0.739	0.710	0.739	283,716	0.7115	-2.67%
2024-05-20	0	0.750	0.730	0.820	0.750	0.750	90,000	67,500	0.7500	0.730	0.710	0.798	0.730	0.730	92,516	0.7296	2.74%
2024-05-17	0	0.730	0.730	0.760	0.730	0.730	60,000	43,800	0.7300	0.710	0.710	0.739	0.710	0.710	61,677	0.7101	-2.67%
2024-05-16	0	0.750	0.730	0.750	0.730	0.760	569,000	423,900	0.7450	0.730	0.710	0.730	0.710	0.739	584,908	0.7247	2.74%
2024-05-14	0	0.730	0.730	0.770	0.730	0.740	102,000	74,860	0.7339	0.710	0.710	0.749	0.710	0.720	104,852	0.7140	-1.35%
2024-05-13	0	0.740	0.740	0.760	0.740	0.740	120,000	88,800	0.7400	0.720	0.720	0.739	0.720	0.720	123,355	0.7199	0.00%
2024-05-10	0	0.740	0.740	0.760	0.740	0.760	140,000	104,800	0.7486	0.720	0.720	0.739	0.720	0.739	143,914	0.7282	0.00%
2024-05-09	0	0.740	0.740	0.770	0.740	0.780	209,000	158,210	0.7570	0.720	0.720	0.749	0.720	0.759	214,843	0.7364	-1.33%
2024-05-08	0	0.750	0.750	0.820	0.740	0.760	120,000	90,080	0.7507	0.730	0.730	0.798	0.720	0.739	123,355	0.7303	-2.60%
2024-05-07	0	0.770	0.750	0.800	0.760	0.770	19,000	14,590	0.7679	0.749	0.730	0.778	0.739	0.749	19,531	0.7470	2.67%
2024-05-06	0	0.750	0.750	0.770	0.750	0.750	8,000	6,000	0.7500	0.730	0.730	0.749	0.730	0.730	8,224	0.7296	-8.54%
2024-05-03	0	0.820	0.780	0.820	0.780	0.820	51,000	41,470	0.8131	0.798	0.759	0.798	0.759	0.798	52,426	0.7910	5.13%
2024-05-02	0	0.780	0.730	0.780	0.780	0.800	124,000	96,800	0.7806	0.759	0.710	0.759	0.759	0.778	127,467	0.7594	4.00%
2024-04-30	0	0.750	0.750	0.800	0.750	0.750	110,000	82,500	0.7500	0.730	0.730	0.778	0.730	0.730	113,075	0.7296	0.00%
2024-04-29	0	0.750	0.730	0.770	0.700	0.750	109,000	81,700	0.7495	0.730	0.710	0.749	0.681	0.730	112,047	0.7292	2.74%
2024-04-26	0	0.730	0.730	0.770	0.730	0.740	497,000	362,840	0.7301	0.710	0.710	0.749	0.710	0.720	510,895	0.7102	0.00%
2024-04-25	0	0.730	0.730	0.790	0.700	0.730	235,000	169,410	0.7209	0.710	0.710	0.769	0.681	0.710	241,570	0.7013	4.29%
2024-04-24	0	0.700	0.700	0.720	0.700	0.730	188,000	133,200	0.7085	0.681	0.681	0.700	0.681	0.710	193,256	0.6892	0.00%
2024-04-23	0	0.700	0.700	0.860	0.700	0.700	12,000	8,400	0.7000	0.681	0.681	0.837	0.681	0.681	12,335	0.6810	0.00%
2024-04-22	0	0.700	0.700	0.860	0.700	0.700	15,000	10,500	0.7000	0.681	0.681	0.837	0.681	0.681	15,419	0.6810	-2.78%
2024-04-19	0	0.720	0.720	0.760	0.720	0.720	43,000	30,960	0.7200	0.700	0.700	0.739	0.700	0.700	44,202	0.7004	0.00%
2024-04-18	0	0.720	0.700	0.750	0.720	0.730	39,000	28,330	0.7264	0.700	0.681	0.730	0.700	0.710	40,090	0.7067	0.00%
2024-04-17	0	0.720	0.720	0.770	0.720	0.770	11,000	8,420	0.7655	0.700	0.700	0.749	0.700	0.749	11,308	0.7446	-4.00%
2024-04-16	0	0.750	0.740	0.850	0.750	0.780	68,000	51,480	0.7571	0.730	0.720	0.827	0.730	0.759	69,901	0.7365	-3.85%
2024-04-15	0	0.780	0.780	0.800	0.780	0.800	46,000	36,540	0.7943	0.759	0.759	0.778	0.759	0.778	47,286	0.7727	-2.50%
2024-04-12	0	0.800	0.780	0.800	0.800	0.830	62,000	50,050	0.8073	0.778	0.759	0.778	0.778	0.807	63,733	0.7853	-3.61%
2024-04-11	0	0.830	0.810	0.830	0.840	0.850	11,000	9,300	0.8455	0.807	0.788	0.807	0.817	0.827	11,308	0.8225	2.09%
2024-04-10	0	0.820	0.790	0.820	0.820	0.860	92,000	75,800	0.8239	0.791	0.762	0.791	0.791	0.829	95,386	0.7947	-2.38%
2024-04-09	0	0.840	0.840	0.870	0.840	0.840	15,000	12,600	0.8400	0.810	0.810	0.839	0.810	0.810	15,552	0.8102	0.00%
2024-04-08	0	0.840	0.840	0.890	0.840	0.840	10,000	8,400	0.8400	0.810	0.810	0.858	0.810	0.810	10,368	0.8102	-2.33%
2024-04-05	0	0.860	0.840	0.860	0.870	0.870	5,000	4,350	0.8700	0.829	0.810	0.829	0.839	0.839	5,184	0.8391	2.38%
2024-04-03	0	0.840	0.840	0.860	0.840	0.890	117,000	99,040	0.8465	0.810	0.810	0.829	0.810	0.858	121,307	0.8164	-4.55%
2024-04-02	0	0.880	0.830	0.890	0.830	0.890	72,000	60,620	0.8419	0.849	0.801	0.858	0.801	0.858	74,650	0.8121	-1.12%
2024-03-28	0	0.890	0.800	0.890	0.820	0.890	23,000	19,060	0.8287	0.858	0.772	0.858	0.791	0.858	23,847	0.7993	7.23%
2024-03-27	0	0.830	0.820	0.890	0.830	0.880	6,000	5,230	0.8717	0.801	0.791	0.858	0.801	0.849	6,221	0.8407	-2.35%
2024-03-26	0	0.850	0.820	0.890	0.850	0.850	11,000	9,350	0.8500	0.820	0.791	0.858	0.820	0.820	11,405	0.8198	4.94%
2024-03-25	0	0.810	0.800	0.850	0.810	0.810	14,000	11,340	0.8100	0.781	0.772	0.820	0.781	0.781	14,515	0.7812	1.25%
2024-03-22	0	0.800	0.800	0.850	0.800	0.810	73,000	58,520	0.8016	0.772	0.772	0.820	0.772	0.781	75,687	0.7732	0.00%
2024-03-21	0	0.800	0.780	0.810	0.800	0.800	25,000	20,000	0.8000	0.772	0.752	0.781	0.772	0.772	25,920	0.7716	0.00%
2024-03-20	0	0.800	0.780	0.800	0.800	0.800	280,000	224,000	0.8000	0.772	0.752	0.772	0.772	0.772	290,306	0.7716	0.00%
2024-03-19	0	0.800	0.780	0.800	0.800	0.850	60,000	48,250	0.8042	0.772	0.752	0.772	0.772	0.820	62,209	0.7756	0.00%
2024-03-18	0	0.800	0.800	0.850	0.800	0.800	12,000	9,600	0.8000	0.772	0.772	0.820	0.772	0.772	12,442	0.7716	0.00%
2024-03-15	0	0.800	0.800	0.850	0.800	0.800	15,000	12,000	0.8000	0.772	0.772	0.820	0.772	0.772	15,552	0.7716	-1.23%
2024-03-14	0	0.810	0.810	0.850	0.800	0.810	52,000	41,870	0.8052	0.781	0.781	0.820	0.772	0.781	53,914	0.7766	0.00%
2024-03-13	0	0.810	0.800	0.810	0.800	0.810	23,000	18,530	0.8057	0.781	0.772	0.781	0.772	0.781	23,847	0.7771	1.25%
2024-03-12	0	0.800	0.790	0.850	0.790	0.800	30,000	23,870	0.7957	0.772	0.762	0.820	0.762	0.772	31,104	0.7674	0.00%
2024-03-11	0	0.800	0.800	0.850	0.770	0.800	76,000	60,380	0.7945	0.772	0.772	0.820	0.743	0.772	78,797	0.7663	1.27%
2024-03-08	0	0.790	0.770	0.800	0.790	0.800	72,000	57,520	0.7989	0.762	0.743	0.772	0.762	0.772	74,650	0.7705	2.60%
2024-03-07	0	0.770	0.770	0.810	0.770	0.810	84,000	67,120	0.7990	0.743	0.743	0.781	0.743	0.781	87,092	0.7707	0.00%
2024-03-06	0	0.770	0.770	0.780	0.770	0.800	276,000	217,150	0.7868	0.743	0.743	0.752	0.743	0.772	286,159	0.7588	-3.75%
2024-03-05	0	0.800	0.780	0.860	0.800	0.840	51,000	41,440	0.8125	0.772	0.752	0.829	0.772	0.810	52,877	0.7837	-2.44%
2024-03-04	0	0.820	0.820	0.890	0.730	0.900	171,763	139,662	0.8131	0.791	0.791	0.858	0.704	0.868	178,085	0.7842	-9.89%
2024-03-01	0	0.910	0.910	0.930	0.910	0.940	9,000	8,280	0.9200	0.878	0.878	0.897	0.878	0.907	9,331	0.8873	-3.19%
2024-02-29	0	0.940	0.940	0.980	0.940	0.980	9,000	8,780	0.9756	0.907	0.907	0.945	0.907	0.945	9,331	0.9409	0.00%
2024-02-28	0	0.940	0.940	0.980	0.900	0.940	73,000	66,920	0.9167	0.907	0.907	0.945	0.868	0.907	75,687	0.8842	0.00%
2024-02-27	0	0.940	0.920	0.960	0.940	0.960	120,000	114,900	0.9575	0.907	0.887	0.926	0.907	0.926	124,417	0.9235	0.00%
2024-02-26	0	0.940	0.920	0.940	0.910	0.960	64,000	59,330	0.9270	0.907	0.887	0.907	0.878	0.926	66,356	0.8941	-2.08%
2024-02-23	0	0.960	0.960	0.970	0.960	0.970	37,000	35,560	0.9611	0.926	0.926	0.936	0.926	0.936	38,362	0.9270	0.00%
2024-02-22	0	0.960	0.960	0.970	0.930	0.970	79,000	75,270	0.9528	0.926	0.926	0.936	0.897	0.936	81,908	0.9190	0.00%
2024-02-21	0	0.960	0.940	0.970	0.940	0.970	32,000	30,260	0.9456	0.926	0.907	0.936	0.907	0.936	33,178	0.9121	-2.04%
2024-02-20	0	0.980	0.940	0.990	0.980	0.980	55,000	53,900	0.9800	0.945	0.907	0.955	0.945	0.945	57,024	0.9452	-2.00%
2024-02-19	0	1.000	0.990	1.000	0.960	1.000	266,000	257,900	0.9695	0.964	0.955	0.964	0.926	0.964	275,791	0.9351	3.09%
2024-02-16	0	0.970	0.940	0.970	0.920	1.000	86,000	81,080	0.9428	0.936	0.907	0.936	0.887	0.964	89,166	0.9093	-1.02%
2024-02-15	0	0.980	0.950	0.980	0.950	0.990	27,000	25,900	0.9593	0.945	0.916	0.945	0.916	0.955	27,994	0.9252	0.00%
2024-02-14	0	0.980	0.980	0.990	0.980	0.990	4,000	3,950	0.9875	0.945	0.945	0.955	0.945	0.955	4,147	0.9524	0.00%
2024-02-09	0	0.980	0.930	1.000	0.930	0.990	38,000	36,210	0.9529	0.945	0.897	0.964	0.897	0.955	39,399	0.9191	2.08%
2024-02-08	0	0.960	0.920	1.000	0.910	0.960	66,000	61,660	0.9342	0.926	0.887	0.964	0.878	0.926	68,429	0.9011	1.05%
2024-02-07	0	0.950	0.930	0.950	0.950	1.000	20,000	19,390	0.9695	0.916	0.897	0.916	0.916	0.964	20,736	0.9351	-5.00%
2024-02-06	0	1.000	0.980	1.000	1.000	1.000	13,000	13,000	1.0000	0.964	0.945	0.964	0.964	0.964	13,479	0.9645	2.04%
2024-02-05	0	0.980	0.950	1.010	0.920	1.000	153,000	146,040	0.9545	0.945	0.916	0.974	0.887	0.964	158,632	0.9206	-1.01%
2024-02-02	0	0.990	0.930	0.990	1.000	1.000	15,000	15,000	1.0000	0.955	0.897	0.955	0.964	0.964	15,552	0.9645	0.00%
2024-02-01	0	0.990	0.990	1.000	0.930	1.000	14,000	13,850	0.9893	0.955	0.955	0.964	0.897	0.964	14,515	0.9542	-1.00%
2024-01-31	0	1.000	0.960	1.000	1.000	1.000	8,000	8,000	1.0000	0.964	0.926	0.964	0.964	0.964	8,294	0.9645	0.00%
2024-01-30	0	1.000	0.960	1.010	1.000	1.000	251,000	251,000	1.0000	0.964	0.926	0.974	0.964	0.964	260,239	0.9645	-0.99%
2024-01-29	0	1.010	0.960	1.010	1.010	1.010	12,000	12,120	1.0100	0.974	0.926	0.974	0.974	0.974	12,442	0.9741	0.00%
2024-01-26	0	1.010	0.960	1.010	1.010	1.020	11,000	11,120	1.0109	0.974	0.926	0.974	0.974	0.984	11,405	0.9750	1.00%
2024-01-25	0	1.000	0.960	1.000	1.000	1.000	8,000	8,000	1.0000	0.964	0.926	0.964	0.964	0.964	8,294	0.9645	0.00%
2024-01-24	0	1.000	0.960	1.010	1.000	1.000	8,000	8,000	1.0000	0.964	0.926	0.974	0.964	0.964	8,294	0.9645	0.00%
2024-01-23	0	1.000	0.960	1.000	0.960	1.010	12,000	12,020	1.0017	0.964	0.926	0.964	0.926	0.974	12,442	0.9661	3.09%
2024-01-22	0	0.970	0.970	1.010	0.970	1.010	16,000	16,120	1.0075	0.936	0.936	0.974	0.936	0.974	16,589	0.9717	-3.96%
2024-01-19	0	1.010	0.970	1.010	1.010	1.010	8,000	8,080	1.0100	0.974	0.936	0.974	0.974	0.974	8,294	0.9741	0.00%
2024-01-18	0	1.010	0.970	1.020	1.010	1.010	12,000	12,120	1.0100	0.974	0.936	0.984	0.974	0.974	12,442	0.9741	0.00%
2024-01-17	0	1.010	0.960	1.010	1.010	1.020	11,000	11,210	1.0191	0.974	0.926	0.974	0.974	0.984	11,405	0.9829	0.00%
2024-01-16	0	1.010	0.950	1.010	1.010	1.010	6,000	6,060	1.0100	0.974	0.916	0.974	0.974	0.974	6,221	0.9741	0.00%
2024-01-15	0	1.010	0.950	1.010	1.000	1.020	12,000	12,140	1.0117	0.974	0.916	0.974	0.964	0.984	12,442	0.9758	1.00%
2024-01-12	0	1.000	0.950	1.000	1.000	1.010	7,000	7,010	1.0014	0.964	0.916	0.964	0.964	0.974	7,258	0.9659	0.00%
2024-01-11	0	1.000	0.950	1.000	1.000	1.010	4,000	4,030	1.0075	0.964	0.916	0.964	0.964	0.974	4,147	0.9717	6.38%
2024-01-10	0	0.940	0.920	0.930	0.940	1.010	19,000	18,480	0.9726	0.907	0.887	0.897	0.907	0.974	19,699	0.9381	-2.08%
2024-01-09	0	0.960	0.960	1.010	0.960	1.010	6,000	6,010	1.0017	0.926	0.926	0.974	0.926	0.974	6,221	0.9661	-4.95%
2024-01-08	0	1.010	0.960	1.020	1.010	1.020	7,000	7,100	1.0143	0.974	0.926	0.984	0.974	0.984	7,258	0.9783	0.00%
2024-01-05	0	1.010	0.960	1.020	0.970	1.010	11,000	10,950	0.9955	0.974	0.926	0.984	0.936	0.974	11,405	0.9601	6.32%
2024-01-04	0	0.950	0.950	1.030	0.950	1.030	6,000	6,020	1.0033	0.916	0.916	0.993	0.916	0.993	6,221	0.9677	-5.94%
2024-01-03	0	1.010	0.950	1.020	0.950	1.010	4,000	3,980	0.9950	0.974	0.916	0.984	0.916	0.974	4,147	0.9597	-0.98%
2024-01-02	0	1.020	0.950	1.040	0.960	1.020	8,000	7,860	0.9825	0.984	0.916	1.003	0.926	0.984	8,294	0.9476	6.25%
2023-12-29	0	0.960	0.960	1.000	0.960	1.000	6,000	5,920	0.9867	0.926	0.926	0.964	0.926	0.964	6,221	0.9516	-4.95%
2023-12-28	0	1.010	0.960	1.010	0.960	1.030	18,000	18,470	1.0261	0.974	0.926	0.974	0.926	0.993	18,663	0.9897	-0.98%
2023-12-27	0	1.020	1.000	1.040	1.000	1.030	9,000	9,200	1.0222	0.984	0.964	1.003	0.964	0.993	9,331	0.9859	2.00%
2023-12-22	0	1.000	1.000	1.030	1.000	1.040	40,000	40,200	1.0050	0.964	0.964	0.993	0.964	1.003	41,472	0.9693	-3.85%
2023-12-21	0	1.040	1.000	1.040	1.040	1.050	249,000	259,130	1.0407	1.003	0.964	1.003	1.003	1.013	258,165	1.0037	-0.95%
2023-12-20	0	1.050	1.000	1.050	0.970	1.050	9,000	9,120	1.0133	1.013	0.964	1.013	0.936	1.013	9,331	0.9774	7.14%
2023-12-19	0	0.980	0.980	1.010	0.970	0.980	67,000	65,590	0.9790	0.945	0.945	0.974	0.936	0.945	69,466	0.9442	1.03%
2023-12-18	0	0.970	0.970	0.980	0.950	0.980	49,000	47,070	0.9606	0.936	0.936	0.945	0.916	0.945	50,804	0.9265	-2.02%
2023-12-15	0	0.990	0.990	1.020	0.990	1.060	128,000	130,530	1.0198	0.955	0.955	0.984	0.955	1.022	132,711	0.9836	-1.98%
2023-12-14	0	1.010	1.010	1.040	0.980	1.150	40,000	41,210	1.0303	0.974	0.974	1.003	0.945	1.109	41,472	0.9937	2.02%
2023-12-13	0	0.990	0.970	0.990	1.000	1.040	25,000	25,400	1.0160	0.955	0.936	0.955	0.964	1.003	25,920	0.9799	-2.94%
2023-12-12	0	1.020	0.970	1.030	0.950	1.030	7,000	7,120	1.0171	0.984	0.936	0.993	0.916	0.993	7,258	0.9810	5.15%
2023-12-11	0	0.970	0.950	1.110	0.970	1.040	90,000	89,030	0.9892	0.936	0.916	1.071	0.936	1.003	93,313	0.9541	-3.96%
2023-12-08	0	1.010	1.010	1.030	1.010	1.050	32,000	32,880	1.0275	0.974	0.974	0.993	0.974	1.013	33,178	0.9910	0.00%
2023-12-07	0	1.010	0.980	1.030	0.970	1.010	58,000	58,420	1.0072	0.974	0.945	0.993	0.936	0.974	60,135	0.9715	7.45%
2023-12-06	0	0.940	0.940	0.990	0.940	1.010	61,000	58,390	0.9572	0.907	0.907	0.955	0.907	0.974	63,245	0.9232	-1.05%
2023-12-05	0	0.950	0.950	1.000	0.950	1.040	121,000	119,670	0.9890	0.916	0.916	0.964	0.916	1.003	125,454	0.9539	-2.06%
2023-12-04	0	0.970	0.960	1.080	0.960	1.000	30,000	29,640	0.9880	0.936	0.926	1.042	0.926	0.964	31,104	0.9529	-3.00%
2023-12-01	0	1.000	1.000	1.080	1.000	1.160	318,000	328,250	1.0322	0.964	0.964	1.042	0.964	1.119	329,705	0.9956	-12.28%
2023-11-30	0	1.140	1.090	1.150	1.080	1.160	491,000	562,370	1.1454	1.100	1.051	1.109	1.042	1.119	509,073	1.1047	2.70%
2023-11-29	0	1.110	1.110	1.140	1.080	1.150	289,000	325,620	1.1267	1.071	1.071	1.100	1.042	1.109	299,638	1.0867	-7.50%
2023-11-28	0	1.200	1.130	1.220	1.160	1.400	389,109	473,793	1.2176	1.157	1.090	1.177	1.119	1.350	403,431	1.1744	1.69%
2023-11-27	0	1.180	1.180	1.230	1.060	1.410	212,000	251,520	1.1864	1.138	1.138	1.186	1.022	1.360	219,803	1.1443	14.56%
2023-11-24	0	1.030	1.040	1.160	0.880	1.160	255,000	258,900	1.0153	0.993	1.003	1.119	0.849	1.119	264,386	0.9792	17.05%
2023-11-23	0	0.880	0.880	-	0.800	0.880	140,000	117,800	0.8414	0.849	0.849	-	0.772	0.849	145,153	0.8116	11.39%
2023-11-22	0	0.790	0.790	0.840	0.780	0.830	349,000	277,240	0.7944	0.762	0.762	0.810	0.752	0.801	361,846	0.7662	2.60%
2023-11-21	0	0.770	0.770	0.830	0.630	0.780	291,000	192,720	0.6623	0.743	0.743	0.801	0.608	0.752	301,711	0.6388	24.19%
2023-11-20	0	0.620	0.620	0.670	0.590	0.640	551,000	343,480	0.6234	0.598	0.598	0.646	0.569	0.617	571,281	0.6012	5.08%
2023-11-17	0	0.590	0.590	0.640	0.550	0.630	260,000	145,410	0.5593	0.569	0.569	0.617	0.530	0.608	269,570	0.5394	0.00%
2023-11-16	0	0.590	0.590	0.670	0.590	0.640	148,000	87,990	0.5945	0.569	0.569	0.646	0.569	0.617	153,448	0.5734	0.00%
2023-11-15	0	0.590	0.590	0.660	0.590	0.620	153,000	94,770	0.6194	0.569	0.569	0.637	0.569	0.598	158,632	0.5974	-1.67%
2023-11-14	0	0.600	0.550	0.600	0.540	0.670	304,000	173,410	0.5704	0.579	0.530	0.579	0.521	0.646	315,190	0.5502	11.11%
2023-11-13	0	0.540	0.530	0.560	0.510	0.540	799,000	430,360	0.5386	0.521	0.511	0.540	0.492	0.521	828,410	0.5195	5.88%
2023-11-10	0	0.510	0.510	-	0.490	0.510	398,000	199,160	0.5004	0.492	0.492	-	0.473	0.492	412,650	0.4826	3.03%
2023-11-09	0	0.495	0.495	0.510	0.495	0.510	253,000	127,370	0.5034	0.477	0.477	0.492	0.477	0.492	262,313	0.4856	-1.00%
2023-11-08	0	0.500	0.495	0.500	0.495	0.500	179,000	89,490	0.4999	0.482	0.477	0.482	0.477	0.482	185,589	0.4822	0.00%
2023-11-07	0	0.500	0.500	0.510	0.500	0.510	470,000	236,240	0.5026	0.482	0.482	0.492	0.482	0.492	487,300	0.4848	0.00%
2023-11-06	0	0.500	0.500	0.510	0.500	0.510	176,000	88,040	0.5002	0.482	0.482	0.492	0.482	0.492	182,478	0.4825	0.00%
2023-11-03	0	0.500	0.490	0.500	0.490	0.500	256,000	127,980	0.4999	0.482	0.473	0.482	0.473	0.482	265,423	0.4822	0.00%
2023-11-02	0	0.500	0.500	0.510	0.495	0.510	379,000	191,210	0.5045	0.482	0.482	0.492	0.477	0.492	392,950	0.4866	0.00%
2023-11-01	0	0.500	0.495	0.510	0.500	0.510	112,000	56,040	0.5004	0.482	0.477	0.492	0.482	0.492	116,123	0.4826	0.00%
2023-10-31	0	0.500	0.490	0.500	0.490	0.500	17,000	8,440	0.4965	0.482	0.473	0.482	0.473	0.482	17,626	0.4788	1.01%
2023-10-30	0	0.495	0.495	0.500	0.485	0.500	188,000	93,670	0.4982	0.477	0.477	0.482	0.468	0.482	194,920	0.4806	-2.94%
2023-10-27	0	0.510	0.500	0.510	0.500	0.510	28,000	14,010	0.5004	0.492	0.482	0.492	0.482	0.492	29,031	0.4826	3.03%
2023-10-26	0	0.495	0.465	0.510	0.495	0.510	60,000	29,965	0.4994	0.477	0.448	0.492	0.477	0.492	62,209	0.4817	-1.00%
2023-10-25	0	0.500	0.500	0.510	0.460	0.510	151,000	76,230	0.5048	0.482	0.482	0.492	0.444	0.492	156,558	0.4869	-1.96%
2023-10-24	0	0.510	0.500	0.540	0.510	0.530	600,000	316,140	0.5269	0.492	0.482	0.521	0.492	0.511	622,085	0.5082	-3.77%
2023-10-20	0	0.530	0.520	0.530	0.520	0.540	146,000	76,810	0.5261	0.511	0.502	0.511	0.502	0.521	151,374	0.5074	1.92%
2023-10-19	0	0.520	0.500	0.520	0.500	0.520	548,000	284,920	0.5199	0.502	0.482	0.502	0.482	0.502	568,171	0.5015	0.00%
2023-10-18	0	0.520	0.520	0.540	0.510	0.540	515,000	274,460	0.5329	0.502	0.502	0.521	0.492	0.521	533,956	0.5140	5.05%
2023-10-17	0	0.495	0.510	0.530	0.490	0.530	123,000	62,810	0.5107	0.477	0.492	0.511	0.473	0.511	127,527	0.4925	-4.81%
2023-10-16	0	0.520	0.500	0.530	0.500	0.540	188,000	99,200	0.5277	0.502	0.482	0.511	0.482	0.521	194,920	0.5089	-3.70%
2023-10-13	0	0.540	0.520	0.540	0.520	0.540	166,000	87,140	0.5249	0.521	0.502	0.521	0.502	0.521	172,110	0.5063	0.00%
2023-10-12	0	0.540	0.540	0.550	0.540	0.570	53,000	29,170	0.5504	0.521	0.521	0.530	0.521	0.550	54,951	0.5308	3.85%
2023-10-11	0	0.520	0.520	0.570	0.510	0.590	207,000	116,690	0.5637	0.502	0.502	0.550	0.492	0.569	214,619	0.5437	-10.34%
2023-10-10	0	0.580	0.560	0.580	0.570	0.580	341,000	197,010	0.5777	0.559	0.540	0.559	0.550	0.559	353,552	0.5572	1.75%
2023-10-09	0	0.570	0.570	0.630	0.570	0.660	106,000	66,930	0.6314	0.550	0.550	0.608	0.550	0.637	109,902	0.6090	-9.52%
2023-10-06	0	0.630	0.610	0.630	0.570	0.630	389,000	239,170	0.6148	0.608	0.588	0.608	0.550	0.608	403,318	0.5930	3.28%
2023-10-05	0	0.610	0.580	0.610	0.610	0.610	15,000	9,150	0.6100	0.588	0.559	0.588	0.588	0.588	15,552	0.5883	0.00%
2023-10-04	0	0.610	0.570	0.610	0.570	0.610	248,000	146,260	0.5898	0.588	0.550	0.588	0.550	0.588	257,128	0.5688	0.00%
2023-10-03	0	0.610	0.610	0.620	0.590	0.630	15,000	9,250	0.6167	0.588	0.588	0.598	0.569	0.608	15,552	0.5948	-3.17%
2023-09-29	0	0.630	0.600	0.640	0.600	0.680	224,000	145,170	0.6481	0.608	0.579	0.617	0.579	0.656	232,245	0.6251	-1.56%
2023-09-28	0	0.640	0.640	0.670	0.580	0.690	458,000	294,930	0.6440	0.617	0.617	0.646	0.559	0.666	474,858	0.6211	0.00%
2023-09-27	0	0.640	0.640	0.650	0.640	0.660	13,000	8,440	0.6492	0.617	0.617	0.627	0.617	0.637	13,479	0.6262	-1.54%
2023-09-26	0	0.650	0.650	0.670	0.650	0.670	8,000	5,300	0.6625	0.627	0.627	0.646	0.627	0.646	8,294	0.6390	-2.99%
2023-09-25	0	0.670	0.650	0.670	0.650	0.680	17,000	11,430	0.6724	0.646	0.627	0.646	0.627	0.656	17,626	0.6485	3.08%
2023-09-22	0	0.650	0.650	0.680	0.620	0.690	119,000	77,340	0.6499	0.627	0.627	0.656	0.598	0.666	123,380	0.6268	-5.80%
2023-09-21	0	0.690	0.670	0.690	0.610	0.690	174,000	115,080	0.6614	0.666	0.646	0.666	0.588	0.666	180,405	0.6379	0.00%
2023-09-20	0	0.690	0.690	0.720	0.680	0.710	192,000	135,040	0.7033	0.666	0.666	0.694	0.656	0.685	199,067	0.6784	-1.43%
2023-09-19	0	0.700	0.700	0.710	0.700	0.720	59,000	42,180	0.7149	0.675	0.675	0.685	0.675	0.694	61,172	0.6895	-1.41%
2023-09-18	0	0.710	0.700	0.710	0.710	0.730	26,000	18,770	0.7219	0.685	0.675	0.685	0.685	0.704	26,957	0.6963	-2.74%
2023-09-15	0	0.730	0.760	0.770	0.700	0.780	167,000	123,730	0.7409	0.704	0.733	0.743	0.675	0.752	173,147	0.7146	4.29%
2023-09-14	0	0.700	0.700	0.770	0.700	0.780	268,000	206,810	0.7717	0.675	0.675	0.743	0.675	0.752	277,865	0.7443	-4.11%
2023-09-13	0	0.730	0.690	0.730	0.690	0.770	139,000	102,370	0.7365	0.704	0.666	0.704	0.666	0.743	144,116	0.7103	7.35%
2023-09-12	0	0.680	0.670	0.680	0.680	0.720	46,000	32,360	0.7035	0.656	0.646	0.656	0.656	0.694	47,693	0.6785	-2.86%
2023-09-11	0	0.700	0.690	0.700	0.690	0.780	151,000	109,590	0.7258	0.675	0.666	0.675	0.666	0.752	156,558	0.7000	-1.41%
2023-09-07	0	0.710	0.710	0.740	0.710	0.730	15,000	10,960	0.7307	0.685	0.685	0.714	0.685	0.704	15,552	0.7047	-1.39%
2023-09-06	0	0.720	0.710	0.720	0.710	0.740	62,000	45,530	0.7344	0.694	0.685	0.694	0.685	0.714	64,282	0.7083	1.41%
2023-09-05	0	0.710	0.710	0.740	0.710	0.740	33,000	24,070	0.7294	0.685	0.685	0.714	0.685	0.714	34,215	0.7035	0.00%
2023-09-04	0	0.710	0.690	0.740	0.710	0.790	25,000	19,110	0.7644	0.685	0.666	0.714	0.685	0.762	25,920	0.7373	-6.58%
2023-08-31	0	0.760	0.750	0.760	0.750	0.760	12,000	9,110	0.7592	0.733	0.723	0.733	0.723	0.733	12,442	0.7322	1.33%
2023-08-30	0	0.750	0.690	0.750	0.750	0.780	28,000	21,240	0.7586	0.723	0.666	0.723	0.723	0.752	29,031	0.7316	0.00%
2023-08-29	0	0.750	0.690	0.730	0.700	0.760	62,000	46,730	0.7537	0.723	0.666	0.704	0.675	0.733	64,282	0.7270	0.00%
2023-08-28	0	0.750	0.750	0.800	0.750	0.800	26,000	20,750	0.7981	0.723	0.723	0.772	0.723	0.772	26,957	0.7697	0.00%
2023-08-25	0	0.750	0.750	0.770	0.750	0.800	139,000	108,010	0.7771	0.723	0.723	0.743	0.723	0.772	144,116	0.7495	-1.32%
2023-08-24	0	0.760	0.760	0.770	0.760	0.790	19,000	14,890	0.7837	0.733	0.733	0.743	0.733	0.762	19,699	0.7559	-2.56%
2023-08-23	0	0.780	0.780	0.790	0.780	0.820	25,000	20,460	0.8184	0.752	0.752	0.762	0.752	0.791	25,920	0.7893	-2.50%
2023-08-22	0	0.800	0.770	0.890	0.780	0.810	607,000	488,400	0.8046	0.772	0.743	0.858	0.752	0.781	629,343	0.7760	2.56%
2023-08-21	0	0.780	0.770	0.830	0.770	0.840	74,000	61,460	0.8305	0.752	0.743	0.801	0.743	0.810	76,724	0.8011	-1.27%
2023-08-18	0	0.790	0.790	0.820	0.770	0.820	226,000	179,280	0.7933	0.762	0.762	0.791	0.743	0.791	234,319	0.7651	3.95%
2023-08-17	0	0.760	0.760	0.890	0.760	0.770	59,000	45,280	0.7675	0.733	0.733	0.858	0.733	0.743	61,172	0.7402	0.93%
2023-08-16	0	0.760	0.760	0.800	0.730	0.780	91,000	70,240	0.7719	0.726	0.726	0.764	0.698	0.745	95,227	0.7376	-1.30%
2023-08-15	0	0.770	0.760	0.770	0.770	0.780	126,000	98,240	0.7797	0.736	0.726	0.736	0.736	0.745	131,852	0.7451	-1.28%
2023-08-14	0	0.780	0.770	0.780	0.730	0.810	126,000	98,980	0.7856	0.745	0.736	0.745	0.698	0.774	131,852	0.7507	4.00%
2023-08-11	0	0.750	0.740	0.760	0.720	0.820	51,000	39,280	0.7702	0.717	0.707	0.726	0.688	0.784	53,369	0.7360	-5.06%
2023-08-10	0	0.790	0.790	0.820	0.790	0.840	98,000	79,320	0.8094	0.755	0.755	0.784	0.755	0.803	102,552	0.7735	-3.66%
2023-08-09	0	0.820	0.810	0.820	0.810	0.840	66,000	54,660	0.8282	0.784	0.774	0.784	0.774	0.803	69,065	0.7914	-2.38%
2023-08-08	0	0.840	0.840	0.850	0.840	0.850	14,000	11,830	0.8450	0.803	0.803	0.812	0.803	0.812	14,650	0.8075	-1.18%
2023-08-07	0	0.850	0.840	0.850	0.840	0.850	10,000	8,490	0.8490	0.812	0.803	0.812	0.803	0.812	10,464	0.8113	1.19%
2023-08-04	0	0.840	0.840	0.850	0.830	0.890	36,000	31,050	0.8625	0.803	0.803	0.812	0.793	0.850	37,672	0.8242	-1.18%
2023-08-03	0	0.850	0.820	0.890	0.820	0.850	8,000	6,700	0.8375	0.812	0.784	0.850	0.784	0.812	8,372	0.8003	3.66%
2023-08-02	0	0.820	0.820	0.840	0.810	0.840	95,000	77,960	0.8206	0.784	0.784	0.803	0.774	0.803	99,412	0.7842	0.00%
2023-08-01	0	0.820	0.820	0.840	0.810	0.860	30,000	24,740	0.8247	0.784	0.784	0.803	0.774	0.822	31,393	0.7881	0.00%
2023-07-31	0	0.820	0.810	0.860	0.810	0.840	25,000	20,860	0.8344	0.784	0.774	0.822	0.774	0.803	26,161	0.7974	-1.20%
2023-07-28	0	0.830	0.830	0.870	0.830	0.840	8,000	6,710	0.8388	0.793	0.793	0.831	0.793	0.803	8,372	0.8015	0.00%
2023-07-27	0	0.830	0.830	0.840	0.820	0.840	29,000	24,110	0.8314	0.793	0.793	0.803	0.784	0.803	30,347	0.7945	-1.19%
2023-07-26	0	0.840	0.830	0.840	0.830	0.840	10,000	8,390	0.8390	0.803	0.793	0.803	0.793	0.803	10,464	0.8018	0.00%
2023-07-25	0	0.840	0.830	0.840	0.830	0.840	13,000	10,910	0.8392	0.803	0.793	0.803	0.793	0.803	13,604	0.8020	1.20%
2023-07-24	0	0.830	0.820	0.850	0.820	0.850	21,000	17,620	0.8390	0.793	0.784	0.812	0.784	0.812	21,975	0.8018	0.00%
2023-07-21	0	0.830	0.830	0.870	0.830	0.880	71,000	62,180	0.8758	0.793	0.793	0.831	0.793	0.841	74,298	0.8369	-1.19%
2023-07-20	0	0.840	0.840	0.880	0.840	0.840	30,000	25,200	0.8400	0.803	0.803	0.841	0.803	0.803	31,393	0.8027	1.20%
2023-07-19	0	0.830	0.830	0.880	0.830	0.880	36,000	31,630	0.8786	0.793	0.793	0.841	0.793	0.841	37,672	0.8396	-5.68%
2023-07-18	0	0.880	0.820	0.880	0.820	0.890	92,000	81,400	0.8848	0.841	0.784	0.841	0.784	0.850	96,273	0.8455	3.53%
2023-07-14	0	0.850	0.800	0.850	0.850	0.890	90,000	79,320	0.8813	0.812	0.764	0.812	0.812	0.850	94,180	0.8422	-2.30%
2023-07-13	0	0.870	0.870	0.890	0.850	0.890	51,000	45,150	0.8853	0.831	0.831	0.850	0.812	0.850	53,369	0.8460	0.00%
2023-07-12	0	0.870	0.830	0.880	0.830	0.870	14,000	12,060	0.8614	0.831	0.793	0.841	0.793	0.831	14,650	0.8232	2.35%
2023-07-11	0	0.850	0.850	0.890	0.780	0.850	125,000	101,180	0.8094	0.812	0.812	0.850	0.745	0.812	130,806	0.7735	1.19%
2023-07-10	0	0.840	0.840	0.880	0.840	0.890	6,000	5,290	0.8817	0.803	0.803	0.841	0.803	0.850	6,279	0.8425	-2.33%
2023-07-07	0	0.860	0.840	0.860	0.860	0.900	14,000	12,200	0.8714	0.822	0.803	0.822	0.822	0.860	14,650	0.8328	-1.15%
2023-07-06	0	0.870	0.840	0.870	0.840	0.910	71,000	63,420	0.8932	0.831	0.803	0.831	0.803	0.870	74,298	0.8536	2.35%
2023-07-05	0	0.850	0.830	0.850	0.850	0.890	28,000	24,000	0.8571	0.812	0.793	0.812	0.812	0.850	29,301	0.8191	-4.49%
2023-07-04	0	0.890	0.850	0.890	0.850	0.910	70,000	62,600	0.8943	0.850	0.812	0.850	0.812	0.870	73,251	0.8546	2.30%
2023-07-03	0	0.870	0.860	0.870	0.850	0.920	208,000	180,580	0.8682	0.831	0.822	0.831	0.812	0.879	217,661	0.8296	0.00%
2023-06-30	0	0.870	0.870	0.880	0.820	0.880	11,000	9,600	0.8727	0.831	0.831	0.841	0.784	0.841	11,511	0.8340	-1.14%
2023-06-29	0	0.880	0.860	0.880	0.860	0.880	12,000	10,540	0.8783	0.841	0.822	0.841	0.822	0.841	12,557	0.8393	0.00%
2023-06-28	0	0.880	0.860	0.910	0.820	0.880	116,000	102,000	0.8793	0.841	0.822	0.870	0.784	0.841	121,388	0.8403	-2.22%
2023-06-27	0	0.900	0.870	0.900	0.870	0.900	11,000	9,840	0.8945	0.860	0.831	0.860	0.831	0.860	11,511	0.8548	2.27%
2023-06-26	0	0.880	0.880	0.930	0.860	0.880	60,000	52,640	0.8773	0.841	0.841	0.889	0.822	0.841	62,787	0.8384	0.00%
2023-06-23	0	0.880	0.850	0.880	0.850	0.880	10,000	8,770	0.8770	0.841	0.812	0.841	0.812	0.841	10,464	0.8381	2.33%
2023-06-21	0	0.860	0.860	0.880	0.860	0.870	19,000	16,500	0.8684	0.822	0.822	0.841	0.822	0.831	19,882	0.8299	-1.15%
2023-06-20	0	0.870	0.870	0.930	0.870	0.880	298,000	262,030	0.8793	0.831	0.831	0.889	0.831	0.841	311,841	0.8403	0.00%
2023-06-19	0	0.870	0.870	0.920	0.870	0.890	25,000	22,150	0.8860	0.831	0.831	0.879	0.831	0.850	26,161	0.8467	-1.14%
2023-06-16	0	0.880	0.880	0.910	0.880	0.880	11,000	9,680	0.8800	0.841	0.841	0.870	0.841	0.841	11,511	0.8409	-5.38%
2023-06-15	0	0.930	0.870	0.930	0.820	0.930	32,000	29,070	0.9084	0.889	0.831	0.889	0.784	0.889	33,486	0.8681	1.09%
2023-06-14	0	0.920	0.870	0.920	0.870	0.930	49,000	44,090	0.8998	0.879	0.831	0.879	0.831	0.889	51,276	0.8599	8.24%
2023-06-13	0	0.850	0.850	0.880	0.810	0.870	15,000	12,930	0.8620	0.812	0.812	0.841	0.774	0.831	15,697	0.8237	-2.30%
2023-06-12	0	0.870	0.870	0.900	0.870	0.890	137,000	120,470	0.8793	0.831	0.831	0.860	0.831	0.850	143,363	0.8403	-3.33%
2023-06-09	0	0.900	0.900	0.960	0.890	0.960	37,000	33,960	0.9178	0.860	0.860	0.917	0.850	0.917	38,719	0.8771	3.45%
2023-06-08	0	0.870	0.870	0.900	0.870	0.900	7,000	6,240	0.8914	0.831	0.831	0.860	0.831	0.860	7,325	0.8519	-1.14%
2023-06-07	0	0.880	0.880	0.910	0.870	0.900	69,000	61,770	0.8952	0.841	0.841	0.870	0.831	0.860	72,205	0.8555	-4.35%
2023-06-06	0	0.920	0.920	0.960	0.890	0.920	137,000	125,620	0.9169	0.879	0.879	0.917	0.850	0.879	143,363	0.8762	0.00%
2023-06-05	0	0.920	0.920	0.960	0.870	0.920	64,000	57,380	0.8966	0.879	0.879	0.917	0.831	0.879	66,973	0.8568	2.22%
2023-06-02	0	0.900	0.900	0.960	0.900	0.900	17,000	15,300	0.9000	0.860	0.860	0.917	0.860	0.860	17,790	0.8601	-1.10%
2023-06-01	0	0.910	0.890	0.960	0.890	0.920	160,000	146,090	0.9131	0.870	0.850	0.917	0.850	0.879	167,431	0.8725	2.25%
2023-05-31	0	0.890	0.890	0.920	0.890	0.920	108,000	98,970	0.9164	0.850	0.850	0.879	0.850	0.879	113,016	0.8757	-1.11%
2023-05-30	0	0.900	0.900	0.930	0.890	0.900	74,000	66,340	0.8965	0.860	0.860	0.889	0.850	0.860	77,437	0.8567	0.00%
2023-05-29	0	0.900	0.900	0.930	0.900	0.900	72,000	64,800	0.9000	0.860	0.860	0.889	0.860	0.860	75,344	0.8601	-2.17%
2023-05-25	0	0.920	0.920	0.970	0.910	0.940	83,000	76,930	0.9269	0.879	0.879	0.927	0.870	0.898	86,855	0.8857	-2.13%
2023-05-24	0	0.940	0.920	0.940	0.900	0.950	185,000	172,070	0.9301	0.898	0.879	0.898	0.860	0.908	193,593	0.8888	0.00%
2023-05-23	0	0.940	0.940	0.980	0.940	0.980	200,000	191,370	0.9569	0.898	0.898	0.937	0.898	0.937	209,289	0.9144	-5.05%
2023-05-22	0	0.990	0.990	1.000	0.960	0.990	199,000	194,530	0.9775	0.946	0.946	0.956	0.917	0.946	208,243	0.9341	0.00%
2023-05-19	0	0.990	0.990	1.000	0.990	0.990	17,000	16,830	0.9900	0.946	0.946	0.956	0.946	0.946	17,790	0.9461	0.00%
2023-05-18	0	0.990	0.950	0.990	0.950	1.000	127,000	125,800	0.9906	0.946	0.908	0.946	0.908	0.956	132,899	0.9466	-1.00%
2023-05-17	0	1.000	1.000	1.020	0.950	1.000	177,000	172,080	0.9722	0.956	0.956	0.975	0.908	0.956	185,221	0.9291	0.00%
2023-05-16	0	1.000	1.000	1.020	0.970	1.000	84,000	82,780	0.9855	0.956	0.956	0.975	0.927	0.956	87,902	0.9417	0.00%
2023-05-15	0	1.000	1.000	1.020	0.970	1.020	142,000	140,620	0.9903	0.956	0.956	0.975	0.927	0.975	148,595	0.9463	2.04%
2023-05-12	0	0.980	0.970	0.980	0.970	0.980	81,000	78,870	0.9737	0.937	0.927	0.937	0.927	0.937	84,762	0.9305	0.00%
2023-05-11	0	0.980	0.980	0.990	0.980	0.990	21,000	20,620	0.9819	0.937	0.937	0.946	0.937	0.946	21,975	0.9383	0.00%
2023-05-10	0	0.980	0.980	1.020	0.960	0.990	160,000	156,870	0.9804	0.937	0.937	0.975	0.917	0.946	167,431	0.9369	-2.00%
2023-05-09	0	1.000	0.990	1.010	0.990	1.000	56,000	55,490	0.9909	0.956	0.946	0.965	0.946	0.956	58,601	0.9469	0.00%
2023-05-08	0	1.000	0.980	1.000	0.980	1.000	92,000	91,420	0.9937	0.956	0.937	0.956	0.937	0.956	96,273	0.9496	2.04%
2023-05-05	0	0.980	0.960	0.980	0.960	0.980	109,000	106,040	0.9728	0.937	0.917	0.937	0.917	0.937	114,063	0.9297	0.00%
2023-05-04	0	0.980	0.950	0.980	0.940	0.990	142,000	138,150	0.9729	0.937	0.908	0.937	0.898	0.946	148,595	0.9297	8.89%
2023-05-03	0	0.900	0.900	0.950	0.900	1.000	606,000	595,790	0.9832	0.860	0.860	0.908	0.860	0.956	634,147	0.9395	-5.26%
2023-05-02	0	0.950	0.950	1.050	0.940	0.980	89,000	86,650	0.9736	0.908	0.908	1.003	0.898	0.937	93,134	0.9304	1.06%
2023-04-28	0	0.940	0.930	1.030	0.940	0.980	104,000	101,200	0.9731	0.898	0.889	0.984	0.898	0.937	108,830	0.9299	0.00%
2023-04-27	0	0.940	0.940	1.020	0.940	0.970	98,000	94,010	0.9593	0.898	0.898	0.975	0.898	0.927	102,552	0.9167	2.17%
2023-04-26	0	0.920	0.920	-	0.890	0.960	17,000	16,010	0.9418	0.879	0.879	-	0.850	0.917	17,790	0.9000	1.10%
2023-04-25	0	0.910	0.910	0.930	0.880	0.970	33,000	31,380	0.9509	0.870	0.870	0.889	0.841	0.927	34,533	0.9087	-1.09%
2023-04-24	0	0.920	0.920	0.960	0.900	0.960	30,000	28,110	0.9370	0.879	0.879	0.917	0.860	0.917	31,393	0.8954	0.00%
2023-04-21	0	0.920	0.870	0.930	0.920	0.930	10,000	9,250	0.9250	0.879	0.831	0.889	0.879	0.889	10,464	0.8839	1.10%
2023-04-20	0	0.910	0.910	0.930	0.910	0.960	215,000	202,380	0.9413	0.870	0.870	0.889	0.870	0.917	224,986	0.8995	4.60%
2023-04-19	0	0.870	0.850	0.870	0.870	0.890	130,000	114,630	0.8818	0.831	0.812	0.831	0.831	0.850	136,038	0.8426	-1.14%
2023-04-18	0	0.880	0.880	-	0.880	0.920	24,000	21,640	0.9017	0.841	0.841	-	0.841	0.879	25,115	0.8616	-8.33%
2023-04-17	0	0.960	0.940	-	0.940	0.960	26,000	24,880	0.9569	0.917	0.898	-	0.898	0.917	27,208	0.9144	3.23%
2023-04-14	0	0.930	0.880	0.960	0.880	0.960	68,000	61,510	0.9046	0.889	0.841	0.917	0.841	0.917	71,158	0.8644	-1.06%
2023-04-13	0	0.940	0.940	0.960	0.910	0.950	72,432	66,681	0.9206	0.898	0.898	0.917	0.870	0.908	75,796	0.8797	-2.08%
2023-04-12	0	0.960	0.870	0.960	0.870	0.960	11,000	10,300	0.9364	0.917	0.831	0.917	0.831	0.917	11,511	0.8948	3.23%
2023-04-11	0	0.930	0.930	0.960	0.930	0.950	31,000	29,400	0.9484	0.889	0.889	0.917	0.889	0.908	32,440	0.9063	0.00%
2023-04-06	0	0.930	0.930	0.950	0.870	0.930	126,000	116,060	0.9211	0.889	0.889	0.908	0.831	0.889	131,852	0.8802	0.00%
2023-04-04	0	0.930	0.930	0.950	0.930	0.950	110,000	104,300	0.9482	0.889	0.889	0.908	0.889	0.908	115,109	0.9061	-2.11%
2023-04-03	0	0.950	0.950	0.970	0.930	0.950	66,000	62,040	0.9400	0.908	0.908	0.927	0.889	0.908	69,065	0.8983	-1.04%
2023-03-31	0	0.960	0.960	1.010	0.950	0.990	16,000	15,660	0.9788	0.917	0.917	0.965	0.908	0.946	16,743	0.9353	-3.03%
2023-03-30	0	0.990	0.960	0.990	0.960	1.020	15,000	14,770	0.9847	0.946	0.917	0.946	0.917	0.975	15,697	0.9410	3.13%
2023-03-29	0	0.960	0.950	0.990	0.940	1.060	100,000	100,220	1.0022	0.917	0.908	0.946	0.898	1.013	104,645	0.9577	-9.43%
2023-03-28	0	1.060	0.990	-	0.990	1.060	66,000	69,460	1.0524	1.013	0.946	-	0.946	1.013	69,065	1.0057	1.92%
2023-03-27	0	1.040	0.990	-	0.990	1.040	50,000	51,770	1.0354	0.994	0.946	-	0.946	0.994	52,322	0.9894	5.05%
2023-03-24	0	0.990	0.990	1.060	0.990	1.040	58,000	59,320	1.0228	0.946	0.946	1.013	0.946	0.994	60,694	0.9774	1.02%
2023-03-23	0	0.980	0.980	1.000	0.930	0.980	62,000	58,010	0.9356	0.937	0.937	0.956	0.889	0.937	64,880	0.8941	3.16%
2023-03-22	0	0.950	0.940	0.980	0.930	0.950	31,000	28,850	0.9306	0.908	0.898	0.937	0.889	0.908	32,440	0.8893	-1.04%
2023-03-21	0	0.960	0.960	0.990	0.930	0.960	66,000	61,830	0.9368	0.917	0.917	0.946	0.889	0.917	69,065	0.8952	0.00%
2023-03-20	0	0.960	0.960	0.990	0.950	0.970	324,000	311,120	0.9602	0.917	0.917	0.946	0.908	0.927	339,049	0.9176	-1.03%
2023-03-17	0	0.970	0.970	1.010	0.970	1.040	123,000	125,460	1.0200	0.927	0.927	0.965	0.927	0.994	128,713	0.9747	-4.90%
2023-03-16	0	1.020	1.020	-	1.020	1.030	96,000	98,060	1.0215	0.975	0.975	-	0.975	0.984	100,459	0.9761	2.00%
2023-03-15	0	1.000	1.000	1.030	0.960	1.030	20,000	20,220	1.0110	0.956	0.956	0.984	0.917	0.984	20,929	0.9661	0.00%
2023-03-14	0	1.000	1.000	-	0.960	1.030	23,000	23,210	1.0091	0.956	0.956	-	0.917	0.984	24,068	0.9643	-0.99%
2023-03-13	0	1.010	1.010	-	0.980	0.990	4,000	3,950	0.9875	0.965	0.965	-	0.937	0.946	4,186	0.9437	3.06%
2023-03-10	0	0.980	0.980	0.990	0.930	1.030	76,000	75,510	0.9936	0.937	0.937	0.946	0.889	0.984	79,530	0.9495	-2.00%
2023-03-09	0	1.000	1.000	1.200	0.960	1.000	100,000	99,900	0.9990	0.956	0.956	1.147	0.917	0.956	104,645	0.9547	0.00%
2023-03-08	0	1.000	0.990	1.020	0.960	1.000	15,000	14,890	0.9927	0.956	0.946	0.975	0.917	0.956	15,697	0.9486	2.04%
2023-03-07	0	0.980	0.980	1.010	0.970	1.000	142,000	140,960	0.9927	0.937	0.937	0.965	0.927	0.956	148,595	0.9486	1.03%
2023-03-06	0	0.970	0.970	1.020	0.970	1.030	23,000	23,240	1.0104	0.927	0.927	0.975	0.927	0.984	24,068	0.9656	0.00%
2023-03-03	0	0.970	0.970	1.050	0.960	1.000	32,000	31,430	0.9822	0.927	0.927	1.003	0.917	0.956	33,486	0.9386	-1.02%
2023-03-02	0	0.980	0.960	0.980	0.930	1.000	195,000	193,150	0.9905	0.937	0.917	0.937	0.889	0.956	204,057	0.9465	-2.97%
2023-03-01	0	1.010	1.000	1.050	1.000	1.010	14,000	14,070	1.0050	0.965	0.956	1.003	0.956	0.965	14,650	0.9604	2.02%
2023-02-28	0	0.990	0.990	1.020	0.990	1.040	17,000	17,390	1.0229	0.946	0.946	0.975	0.946	0.994	17,790	0.9775	-1.00%
2023-02-27	0	1.000	0.990	1.020	1.000	1.000	3,000	3,000	1.0000	0.956	0.946	0.975	0.956	0.956	3,139	0.9556	1.01%
2023-02-24	0	0.990	0.990	1.020	0.990	1.020	17,000	17,250	1.0147	0.946	0.946	0.975	0.946	0.975	17,790	0.9697	-2.94%
2023-02-23	0	1.020	1.000	1.020	0.990	1.020	12,000	11,970	0.9975	0.975	0.956	0.975	0.946	0.975	12,557	0.9532	3.03%
2023-02-22	0	0.990	0.990	1.020	0.990	0.990	5,000	4,950	0.9900	0.946	0.946	0.975	0.946	0.946	5,232	0.9461	0.00%
2023-02-21	0	0.990	0.990	1.020	0.990	1.020	12,000	12,090	1.0075	0.946	0.946	0.975	0.946	0.975	12,557	0.9628	1.02%
2023-02-20	0	0.980	0.980	1.010	0.980	1.010	9,000	9,030	1.0033	0.937	0.937	0.965	0.937	0.965	9,418	0.9588	-1.01%
2023-02-17	0	0.990	0.990	1.020	0.980	1.010	9,000	9,020	1.0022	0.946	0.946	0.975	0.937	0.965	9,418	0.9577	1.02%
2023-02-16	0	0.980	0.980	1.020	0.980	1.020	40,000	39,830	0.9958	0.937	0.937	0.975	0.937	0.975	41,858	0.9516	0.00%
2023-02-15	0	0.980	0.970	1.010	0.970	1.020	43,000	43,560	1.0130	0.937	0.927	0.965	0.927	0.975	44,997	0.9681	-2.00%
2023-02-14	0	1.000	1.000	1.020	0.980	1.020	17,000	17,100	1.0059	0.956	0.956	0.975	0.937	0.975	17,790	0.9612	0.00%
2023-02-13	0	1.000	1.000	1.030	1.000	1.030	13,000	13,120	1.0092	0.956	0.956	0.984	0.956	0.984	13,604	0.9644	0.00%
2023-02-10	0	1.000	1.000	1.020	0.980	1.020	52,000	52,200	1.0038	0.956	0.956	0.975	0.937	0.975	54,415	0.9593	0.00%
2023-02-09	0	1.000	1.000	1.010	0.980	1.010	19,000	19,050	1.0026	0.956	0.956	0.965	0.937	0.965	19,882	0.9581	1.01%
2023-02-08	0	0.990	0.990	1.030	0.980	1.000	34,000	33,880	0.9965	0.946	0.946	0.984	0.937	0.956	35,579	0.9522	-1.00%
2023-02-07	0	1.000	1.000	1.030	1.000	1.030	141,000	144,900	1.0277	0.956	0.956	0.984	0.956	0.984	147,549	0.9820	-1.96%
2023-02-06	0	1.020	1.020	1.040	1.000	1.020	120,000	122,280	1.0190	0.975	0.975	0.994	0.956	0.975	125,574	0.9738	2.00%
2023-02-03	0	1.000	1.000	1.040	1.000	1.040	15,000	15,270	1.0180	0.956	0.956	0.994	0.956	0.994	15,697	0.9728	0.00%
2023-02-02	0	1.000	1.000	1.030	0.990	1.050	12,000	12,380	1.0317	0.956	0.956	0.984	0.946	1.003	12,557	0.9859	-0.99%
2023-02-01	0	1.010	1.000	1.010	1.010	1.030	47,000	47,820	1.0174	0.965	0.956	0.965	0.965	0.984	49,183	0.9723	0.00%
2023-01-31	0	1.010	1.010	1.040	1.010	1.050	22,000	22,960	1.0436	0.965	0.965	0.994	0.965	1.003	23,022	0.9973	-1.94%
2023-01-30	0	1.030	1.030	1.060	1.030	1.060	22,000	22,870	1.0395	0.984	0.984	1.013	0.984	1.013	23,022	0.9934	0.98%
2023-01-27	0	1.020	1.010	1.170	1.000	1.070	17,000	17,700	1.0412	0.975	0.965	1.118	0.956	1.023	17,790	0.9950	0.99%
2023-01-26	0	1.010	1.010	1.060	1.000	1.010	15,000	15,110	1.0073	0.965	0.965	1.013	0.956	0.965	15,697	0.9626	0.00%
2023-01-20	0	1.010	1.000	1.060	1.010	1.030	11,000	11,190	1.0173	0.965	0.956	1.013	0.965	0.984	11,511	0.9721	-1.94%
2023-01-19	0	1.030	1.030	1.070	1.030	1.060	15,000	15,810	1.0540	0.984	0.984	1.023	0.984	1.013	15,697	1.0072	1.98%
2023-01-18	0	1.010	1.010	1.070	1.000	1.060	46,000	47,480	1.0322	0.965	0.965	1.023	0.956	1.013	48,137	0.9864	-5.61%
2023-01-17	0	1.070	1.020	1.080	1.010	1.070	116,000	119,240	1.0279	1.023	0.975	1.032	0.965	1.023	121,388	0.9823	3.88%
2023-01-16	0	1.030	1.020	1.090	1.030	1.080	17,000	18,260	1.0741	0.984	0.975	1.042	0.984	1.032	17,790	1.0264	0.00%
2023-01-13	0	1.030	1.020	1.110	1.020	1.090	15,000	15,840	1.0560	0.984	0.975	1.061	0.975	1.042	15,697	1.0091	-1.90%
2023-01-12	0	1.050	1.050	1.130	1.050	1.110	39,000	42,510	1.0900	1.003	1.003	1.080	1.003	1.061	40,811	1.0416	-3.67%
2023-01-11	0	1.090	1.040	1.100	1.010	1.130	13,000	13,880	1.0677	1.042	0.994	1.051	0.965	1.080	13,604	1.0203	1.87%
2023-01-10	0	1.070	1.050	1.100	1.050	1.130	95,000	103,900	1.0937	1.023	1.003	1.051	1.003	1.080	99,412	1.0451	-0.93%
2023-01-09	0	1.080	1.060	1.120	0.970	1.170	36,000	38,630	1.0731	1.032	1.013	1.070	0.927	1.118	37,672	1.0254	11.34%
2023-01-06	0	0.970	0.970	1.010	0.960	1.010	20,199	19,817	0.9811	0.927	0.927	0.965	0.917	0.965	21,137	0.9375	-3.00%
2023-01-05	0	1.000	0.980	1.000	0.970	1.030	125,000	124,240	0.9939	0.956	0.937	0.956	0.927	0.984	130,806	0.9498	0.00%
2023-01-04	0	1.000	1.000	1.040	0.990	1.040	26,000	26,570	1.0219	0.956	0.956	0.994	0.946	0.994	27,208	0.9766	-3.85%
2023-01-03	0	1.040	1.040	-	0.990	1.040	22,000	22,440	1.0200	0.994	0.994	-	0.946	0.994	23,022	0.9747	1.96%
2022-12-30	0	1.020	1.020	1.040	1.000	1.040	59,000	60,610	1.0273	0.975	0.975	0.994	0.956	0.994	61,740	0.9817	3.03%
2022-12-29	0	0.990	0.990	1.000	0.980	1.020	11,000	10,950	0.9955	0.946	0.946	0.956	0.937	0.975	11,511	0.9513	0.00%
2022-12-28	0	0.990	0.990	1.010	0.980	1.040	11,000	11,230	1.0209	0.946	0.946	0.965	0.937	0.994	11,511	0.9756	-1.00%
2022-12-23	0	1.000	1.000	1.040	1.000	1.040	17,000	17,340	1.0200	0.956	0.956	0.994	0.956	0.994	17,790	0.9747	-1.96%
2022-12-22	0	1.020	1.020	1.030	0.990	1.030	27,000	27,340	1.0126	0.975	0.975	0.984	0.946	0.984	28,254	0.9676	-1.92%
2022-12-21	0	1.040	1.030	1.040	0.980	1.040	15,000	15,460	1.0307	0.994	0.984	0.994	0.937	0.994	15,697	0.9849	0.97%
2022-12-20	0	1.030	1.030	1.040	1.030	1.040	19,000	19,630	1.0332	0.984	0.984	0.994	0.984	0.994	19,882	0.9873	0.00%
2022-12-19	0	1.030	1.030	1.040	1.030	1.040	16,000	16,550	1.0344	0.984	0.984	0.994	0.984	0.994	16,743	0.9885	-1.90%
2022-12-16	0	1.050	1.000	1.050	1.000	1.050	32,000	32,800	1.0250	1.003	0.956	1.003	0.956	1.003	33,486	0.9795	2.94%
2022-12-15	0	1.020	1.000	1.020	0.990	1.080	270,000	285,660	1.0580	0.975	0.956	0.975	0.946	1.032	282,541	1.0110	-3.77%
2022-12-14	0	1.060	1.030	1.050	0.990	1.120	201,000	210,080	1.0452	1.013	0.984	1.003	0.946	1.070	210,336	0.9988	-3.64%
2022-12-13	0	1.100	1.070	1.100	1.070	1.170	137,000	150,070	1.0954	1.051	1.023	1.051	1.023	1.118	143,363	1.0468	-2.65%
2022-12-12	0	1.130	1.110	1.130	1.120	1.170	9,000	10,400	1.1556	1.080	1.061	1.080	1.070	1.118	9,418	1.1043	-0.88%
2022-12-09	0	1.140	1.110	1.200	1.090	1.200	74,000	86,480	1.1686	1.089	1.061	1.147	1.042	1.147	77,437	1.1168	-4.20%
2022-12-08	0	1.190	1.190	1.210	1.180	1.210	17,000	20,280	1.1929	1.137	1.137	1.156	1.128	1.156	17,790	1.1400	0.85%
2022-12-07	0	1.180	1.180	-	1.180	1.210	36,000	42,940	1.1928	1.128	1.128	-	1.128	1.156	37,672	1.1398	0.00%
2022-12-06	0	1.180	1.180	1.210	1.180	1.180	7,000	8,260	1.1800	1.128	1.128	1.156	1.128	1.128	7,325	1.1276	0.00%
2022-12-05	0	1.180	1.180	1.220	1.180	1.210	14,000	16,830	1.2021	1.128	1.128	1.166	1.128	1.156	14,650	1.1488	0.00%
2022-12-02	0	1.180	1.180	1.220	1.180	1.190	12,000	14,220	1.1850	1.128	1.128	1.166	1.128	1.137	12,557	1.1324	0.00%
2022-12-01	0	1.180	1.180	1.220	1.180	1.190	11,000	13,020	1.1836	1.128	1.128	1.166	1.128	1.137	11,511	1.1311	-1.67%
2022-11-30	0	1.200	1.200	1.220	1.160	1.220	10,000	11,780	1.1780	1.147	1.147	1.166	1.109	1.166	10,464	1.1257	3.45%
2022-11-29	0	1.160	1.160	1.210	1.150	1.210	17,000	20,280	1.1929	1.109	1.109	1.156	1.099	1.156	17,790	1.1400	-3.33%
2022-11-28	0	1.200	1.190	1.210	1.190	1.200	20,000	23,850	1.1925	1.147	1.137	1.156	1.137	1.147	20,929	1.1396	2.56%
2022-11-25	0	1.170	1.150	1.170	1.090	1.170	26,000	29,310	1.1273	1.118	1.099	1.118	1.042	1.118	27,208	1.0773	0.00%
2022-11-24	0	1.170	1.160	1.210	1.160	1.210	19,000	22,580	1.1884	1.118	1.109	1.156	1.109	1.156	19,882	1.1357	-2.50%
2022-11-23	0	1.200	1.160	1.210	1.160	1.210	47,000	55,850	1.1883	1.147	1.109	1.156	1.109	1.156	49,183	1.1356	1.69%
2022-11-22	0	1.180	1.180	-	1.180	1.180	5,000	5,900	1.1800	1.128	1.128	-	1.128	1.128	5,232	1.1276	0.00%
2022-11-21	0	1.180	1.210	-	1.140	1.210	25,000	29,840	1.1936	1.128	1.156	-	1.089	1.156	26,161	1.1406	0.85%
2022-11-18	0	1.170	1.170	1.210	1.170	1.170	7,000	8,190	1.1700	1.118	1.118	1.156	1.118	1.118	7,325	1.1181	0.00%
2022-11-17	0	1.170	1.170	1.210	1.170	1.180	12,000	14,080	1.1733	1.118	1.118	1.156	1.118	1.128	12,557	1.1213	-0.85%
2022-11-16	0	1.180	1.180	1.210	1.180	1.210	27,000	32,220	1.1933	1.128	1.128	1.156	1.128	1.156	28,254	1.1404	-1.67%
2022-11-15	0	1.200	1.170	1.200	1.170	1.200	19,000	22,500	1.1842	1.147	1.118	1.147	1.118	1.147	19,882	1.1316	2.56%
2022-11-14	0	1.170	1.170	1.200	1.170	1.210	13,000	15,520	1.1938	1.118	1.118	1.147	1.118	1.156	13,604	1.1409	-0.85%
2022-11-11	0	1.180	1.150	1.210	1.150	1.210	13,000	15,210	1.1700	1.128	1.099	1.156	1.099	1.156	13,604	1.1181	0.85%
2022-11-10	0	1.170	1.150	1.170	1.170	1.210	10,000	11,900	1.1900	1.118	1.099	1.118	1.118	1.156	10,464	1.1372	0.00%
2022-11-09	0	1.170	1.150	1.170	1.080	1.170	32,000	37,260	1.1644	1.118	1.099	1.118	1.032	1.118	33,486	1.1127	0.00%
2022-11-08	0	1.170	1.160	1.170	1.170	1.210	16,000	18,880	1.1800	1.118	1.109	1.118	1.118	1.156	16,743	1.1276	-0.85%
2022-11-07	0	1.180	1.180	1.220	1.160	1.180	33,000	38,560	1.1685	1.128	1.128	1.166	1.109	1.128	34,533	1.1166	1.72%
2022-11-04	0	1.160	1.160	1.170	1.160	1.170	8,000	9,350	1.1688	1.109	1.109	1.118	1.109	1.118	8,372	1.1169	-0.85%
2022-11-03	0	1.170	1.160	1.200	1.160	1.170	12,000	14,030	1.1692	1.118	1.109	1.147	1.109	1.118	12,557	1.1173	0.00%
2022-11-02	0	1.170	1.160	1.170	1.170	1.170	7,000	8,190	1.1700	1.118	1.109	1.118	1.118	1.118	7,325	1.1181	-3.31%
2022-11-01	0	1.210	1.160	1.220	1.160	1.210	6,000	7,010	1.1683	1.156	1.109	1.166	1.109	1.156	6,279	1.1165	0.83%
2022-10-31	0	1.200	1.150	1.200	1.150	1.200	10,000	11,760	1.1760	1.147	1.099	1.147	1.099	1.147	10,464	1.1238	1.69%
2022-10-28	0	1.180	1.160	1.180	1.140	1.180	16,000	18,800	1.1750	1.128	1.109	1.128	1.089	1.128	16,743	1.1228	0.85%
2022-10-27	0	1.170	1.150	1.200	1.150	1.180	17,000	20,020	1.1776	1.118	1.099	1.147	1.099	1.128	17,790	1.1254	1.74%
2022-10-26	0	1.150	1.150	1.200	1.150	1.200	19,000	22,390	1.1784	1.099	1.099	1.147	1.099	1.147	19,882	1.1261	-2.54%
2022-10-25	0	1.180	1.150	1.180	1.150	1.180	13,000	15,280	1.1754	1.128	1.099	1.128	1.099	1.128	13,604	1.1232	0.00%
2022-10-24	0	1.180	1.150	1.180	1.150	1.180	14,000	16,490	1.1779	1.128	1.099	1.128	1.099	1.128	14,650	1.1256	-0.84%
2022-10-21	0	1.190	1.150	1.200	1.150	1.210	17,000	20,340	1.1965	1.137	1.099	1.147	1.099	1.156	17,790	1.1434	0.85%
2022-10-20	0	1.180	1.180	1.190	1.180	1.210	44,000	52,320	1.1891	1.128	1.128	1.137	1.128	1.156	46,044	1.1363	-2.48%
2022-10-19	0	1.210	1.190	1.210	1.210	1.210	17,000	20,570	1.2100	1.156	1.137	1.156	1.156	1.156	17,790	1.1563	0.00%
2022-10-18	0	1.210	1.190	1.210	1.190	1.210	26,000	31,250	1.2019	1.156	1.137	1.156	1.137	1.156	27,208	1.1486	-1.63%
2022-10-17	0	1.230	1.190	1.250	1.190	1.230	23,000	28,050	1.2196	1.175	1.137	1.195	1.137	1.175	24,068	1.1654	0.00%
2022-10-14	0	1.230	1.190	1.230	1.200	1.230	17,000	20,610	1.2124	1.175	1.137	1.175	1.147	1.175	17,790	1.1585	0.00%
2022-10-13	0	1.230	1.190	1.230	1.190	1.230	17,000	20,850	1.2265	1.175	1.137	1.175	1.137	1.175	17,790	1.1720	0.00%
2022-10-12	0	1.230	1.190	1.230	1.190	1.230	15,000	18,410	1.2273	1.175	1.137	1.175	1.137	1.175	15,697	1.1729	0.00%
2022-10-11	0	1.230	1.230	1.250	1.230	1.270	19,000	23,780	1.2516	1.175	1.175	1.195	1.175	1.214	19,882	1.1960	-3.15%
2022-10-10	0	1.270	1.240	1.280	1.200	1.270	32,000	38,860	1.2144	1.214	1.185	1.223	1.147	1.214	33,486	1.1605	-5.22%
2022-10-07	0	1.340	1.280	1.340	1.340	1.350	15,000	20,150	1.3433	1.281	1.223	1.281	1.281	1.290	15,697	1.2837	-2.19%
2022-10-06	0	1.370	1.350	1.380	1.370	1.380	8,000	11,000	1.3750	1.309	1.290	1.319	1.309	1.319	8,372	1.3140	-2.14%
2022-10-05	0	1.400	1.400	1.430	1.400	1.460	12,000	16,920	1.4100	1.338	1.338	1.367	1.338	1.395	12,557	1.3474	2.19%
2022-10-03	0	1.370	1.370	1.400	1.370	1.370	11,000	15,070	1.3700	1.309	1.309	1.338	1.309	1.309	11,511	1.3092	-2.84%
2022-09-30	0	1.410	1.360	1.420	1.370	1.490	14,000	19,590	1.3993	1.347	1.300	1.357	1.309	1.424	14,650	1.3372	0.71%
2022-09-29	0	1.400	1.400	1.530	1.360	1.400	18,000	25,100	1.3944	1.338	1.338	1.462	1.300	1.338	18,836	1.3326	2.94%
2022-09-28	0	1.360	1.360	1.380	1.360	1.360	10,000	13,600	1.3600	1.300	1.300	1.319	1.300	1.300	10,464	1.2996	0.00%
2022-09-27	0	1.360	1.360	1.380	1.340	1.370	14,000	18,920	1.3514	1.300	1.300	1.319	1.281	1.309	14,650	1.2914	1.49%
2022-09-26	0	1.340	1.340	1.370	1.340	1.390	22,000	30,120	1.3691	1.281	1.281	1.309	1.281	1.328	23,022	1.3083	-1.47%
2022-09-23	0	1.360	1.360	1.390	1.360	1.400	27,000	37,040	1.3719	1.300	1.300	1.328	1.300	1.338	28,254	1.3110	0.00%
2022-09-22	0	1.360	1.360	1.400	1.360	1.410	14,000	19,520	1.3943	1.300	1.300	1.338	1.300	1.347	14,650	1.3324	0.00%
2022-09-21	0	1.360	1.360	1.400	1.360	1.420	16,000	22,130	1.3831	1.300	1.300	1.338	1.300	1.357	16,743	1.3217	-0.73%
2022-09-20	0	1.370	1.370	1.490	1.370	1.380	32,000	43,990	1.3747	1.309	1.309	1.424	1.309	1.319	33,486	1.3137	-2.14%
2022-09-19	0	1.400	1.390	1.400	1.400	1.500	993,000	1,475,800	1.4862	1.338	1.328	1.338	1.338	1.433	1,039,122	1.4202	1.45%
2022-09-16	0	1.380	1.360	1.430	1.380	1.380	21,000	28,980	1.3800	1.319	1.300	1.367	1.319	1.319	21,975	1.3187	0.00%
2022-09-15	0	1.380	1.380	1.440	1.380	1.390	15,000	20,710	1.3807	1.319	1.319	1.376	1.319	1.328	15,697	1.3194	0.00%
2022-09-14	0	1.380	1.360	1.430	1.380	1.380	6,000	8,280	1.3800	1.319	1.300	1.367	1.319	1.319	6,279	1.3187	-1.43%
2022-09-13	0	1.400	1.380	1.400	1.390	1.400	14,000	19,470	1.3907	1.338	1.319	1.338	1.328	1.338	14,650	1.3290	1.45%
2022-09-09	0	1.380	1.350	1.440	1.350	1.430	35,000	47,810	1.3660	1.319	1.290	1.376	1.290	1.367	36,626	1.3054	0.00%
2022-09-08	0	1.380	1.380	1.440	1.380	1.440	16,000	22,490	1.4056	1.319	1.319	1.376	1.319	1.376	16,743	1.3432	-1.43%
2022-09-07	0	1.400	1.380	1.400	1.380	1.400	16,000	22,280	1.3925	1.338	1.319	1.338	1.319	1.338	16,743	1.3307	-2.78%
2022-09-06	0	1.440	1.380	1.440	1.400	1.440	13,000	18,600	1.4308	1.376	1.319	1.376	1.338	1.376	13,604	1.3673	1.41%
2022-09-05	0	1.420	1.380	1.440	1.380	1.420	25,000	35,040	1.4016	1.357	1.319	1.376	1.319	1.357	26,161	1.3394	0.00%
2022-09-02	0	1.420	1.380	1.420	1.380	1.420	24,000	33,500	1.3958	1.357	1.319	1.357	1.319	1.357	25,115	1.3339	5.19%
2022-09-01	0	1.350	1.350	1.400	1.350	1.400	13,000	18,150	1.3962	1.290	1.290	1.338	1.290	1.338	13,604	1.3342	-0.74%
2022-08-31	0	1.360	1.350	1.420	1.360	1.440	25,000	35,230	1.4092	1.300	1.290	1.357	1.300	1.376	26,161	1.3467	-2.86%
2022-08-30	0	1.400	1.350	1.450	1.400	1.450	12,000	17,230	1.4358	1.338	1.290	1.386	1.338	1.386	12,557	1.3721	0.00%
2022-08-29	0	1.400	1.400	1.420	1.400	1.450	20,000	28,620	1.4310	1.338	1.338	1.357	1.338	1.386	20,929	1.3675	-0.71%
2022-08-26	0	1.410	1.400	1.410	1.410	1.410	15,000	21,150	1.4100	1.347	1.338	1.347	1.347	1.347	15,697	1.3474	3.68%
2022-08-25	0	1.360	1.350	1.360	1.350	1.370	11,000	15,020	1.3655	1.300	1.290	1.300	1.290	1.309	11,511	1.3048	-0.73%
2022-08-24	0	1.370	1.340	1.370	1.340	1.420	104,000	144,860	1.3929	1.309	1.281	1.309	1.281	1.357	108,830	1.3311	0.00%
2022-08-23	0	1.370	1.370	1.380	1.370	1.400	18,000	24,970	1.3872	1.309	1.309	1.319	1.309	1.338	18,836	1.3257	-2.14%
2022-08-22	0	1.400	1.370	1.400	1.360	1.400	24,000	32,740	1.3642	1.338	1.309	1.338	1.300	1.338	25,115	1.3036	1.45%
2022-08-19	0	1.380	1.360	1.380	1.360	1.380	11,000	15,140	1.3764	1.319	1.300	1.319	1.300	1.319	11,511	1.3153	1.47%
2022-08-18	0	1.360	1.340	1.360	1.360	1.370	12,000	16,390	1.3658	1.300	1.281	1.300	1.300	1.309	12,557	1.3052	-1.45%
2022-08-17	0	1.380	1.320	1.380	1.320	1.380	49,000	66,300	1.3531	1.319	1.261	1.319	1.261	1.319	51,276	1.2930	2.99%
2022-08-16	0	1.340	1.330	1.340	1.330	1.370	32,000	43,330	1.3541	1.281	1.271	1.281	1.271	1.309	33,486	1.2940	0.75%
2022-08-15	0	1.330	1.330	1.350	1.330	1.420	55,000	74,660	1.3575	1.271	1.271	1.290	1.271	1.357	57,555	1.2972	-2.92%
2022-08-12	0	1.370	1.330	1.370	1.320	1.370	72,000	96,740	1.3436	1.309	1.271	1.309	1.261	1.309	75,344	1.2840	2.24%
2022-08-11	0	1.340	1.320	1.380	1.340	1.470	195,380	277,320	1.4194	1.281	1.261	1.319	1.281	1.405	204,455	1.3564	-7.59%
2022-08-10	0	1.460	1.410	1.460	1.410	1.460	36,000	51,650	1.4347	1.386	1.338	1.386	1.338	1.386	37,932	1.3617	1.39%
2022-08-09	0	1.440	1.410	1.440	1.410	1.470	48,000	69,100	1.4396	1.367	1.338	1.367	1.338	1.395	50,576	1.3663	-2.04%
2022-08-08	0	1.470	1.450	1.470	1.410	1.490	27,000	39,210	1.4522	1.395	1.376	1.395	1.338	1.414	28,449	1.3783	-1.34%
2022-08-05	0	1.490	1.490	1.500	1.410	1.640	97,000	150,220	1.5487	1.414	1.414	1.424	1.338	1.556	102,205	1.4698	-5.10%
2022-08-04	0	1.570	1.570	1.610	1.570	1.630	55,000	86,750	1.5773	1.490	1.490	1.528	1.490	1.547	57,951	1.4969	-2.48%
2022-08-03	0	1.610	1.570	1.620	1.570	1.640	90,000	143,100	1.5900	1.528	1.490	1.537	1.490	1.556	94,830	1.5090	1.90%
2022-08-02	0	1.580	1.560	1.620	1.560	1.640	36,000	56,870	1.5797	1.500	1.481	1.537	1.481	1.556	37,932	1.4993	-1.86%
2022-08-01	0	1.610	1.590	1.680	1.600	1.690	94,000	151,590	1.6127	1.528	1.509	1.594	1.519	1.604	99,044	1.5305	-3.01%
2022-07-29	0	1.660	1.640	1.700	1.640	1.750	69,000	116,460	1.6878	1.575	1.556	1.613	1.556	1.661	72,703	1.6019	-4.05%
2022-07-28	0	1.730	1.700	1.750	1.680	1.750	32,000	55,210	1.7253	1.642	1.613	1.661	1.594	1.661	33,717	1.6374	0.58%
2022-07-27	0	1.720	1.710	1.750	1.670	1.740	38,000	64,740	1.7037	1.632	1.623	1.661	1.585	1.651	40,039	1.6169	2.99%
2022-07-26	0	1.670	1.670	1.720	1.670	1.760	36,000	61,670	1.7131	1.585	1.585	1.632	1.585	1.670	37,932	1.6258	-1.76%
2022-07-25	0	1.700	1.700	1.720	1.670	1.740	31,000	53,330	1.7203	1.613	1.613	1.632	1.585	1.651	32,664	1.6327	-0.58%
2022-07-22	0	1.710	1.650	1.710	1.660	1.710	40,000	67,750	1.6938	1.623	1.566	1.623	1.575	1.623	42,147	1.6075	1.79%
2022-07-21	0	1.680	1.680	1.710	1.630	1.680	55,000	91,540	1.6644	1.594	1.594	1.623	1.547	1.594	57,951	1.5796	0.60%
2022-07-20	0	1.670	1.670	1.780	1.650	1.680	37,000	61,730	1.6684	1.585	1.585	1.689	1.566	1.594	38,986	1.5834	2.45%
2022-07-19	0	1.630	1.630	1.680	1.580	1.680	35,000	56,720	1.6206	1.547	1.547	1.594	1.500	1.594	36,878	1.5380	-2.98%
2022-07-18	0	1.680	1.630	1.680	1.590	1.680	34,000	56,140	1.6512	1.594	1.547	1.594	1.509	1.594	35,825	1.5671	3.07%
2022-07-15	0	1.630	1.600	1.630	1.590	1.680	37,000	60,380	1.6319	1.547	1.519	1.547	1.509	1.594	38,986	1.5488	1.87%
2022-07-14	0	1.600	1.600	1.680	1.580	1.670	40,000	65,220	1.6305	1.519	1.519	1.594	1.500	1.585	42,147	1.5475	0.00%
2022-07-13	0	1.600	1.600	1.670	1.600	1.680	52,000	85,920	1.6523	1.519	1.519	1.585	1.519	1.594	54,791	1.5682	-4.19%
2022-07-12	0	1.670	1.600	1.670	1.590	1.670	33,000	53,870	1.6324	1.585	1.519	1.585	1.509	1.585	34,771	1.5493	2.45%
2022-07-11	0	1.630	1.590	1.630	1.590	1.680	33,000	53,620	1.6248	1.547	1.509	1.547	1.509	1.594	34,771	1.5421	-1.21%
2022-07-08	0	1.650	1.610	1.700	1.610	1.670	46,000	75,620	1.6439	1.566	1.528	1.613	1.528	1.585	48,469	1.5602	-2.94%
2022-07-07	0	1.700	1.650	1.750	1.650	1.700	30,000	50,470	1.6823	1.613	1.566	1.661	1.566	1.613	31,610	1.5967	0.00%
2022-07-06	0	1.700	1.750	1.790	1.680	1.800	40,000	68,530	1.7133	1.613	1.661	1.699	1.594	1.708	42,147	1.6260	0.00%
2022-07-05	0	1.700	1.660	1.910	1.670	1.700	41,000	69,500	1.6951	1.613	1.575	1.813	1.585	1.613	43,200	1.6088	-4.49%
2022-07-04	0	1.780	1.730	1.910	1.730	1.780	31,000	54,630	1.7623	1.689	1.642	1.813	1.642	1.689	32,664	1.6725	-0.56%
2022-06-30	0	1.790	1.790	1.900	1.790	1.800	40,000	71,930	1.7983	1.699	1.699	1.803	1.699	1.708	42,147	1.7067	-1.65%
2022-06-29	0	1.820	1.820	1.950	1.820	1.880	37,000	68,310	1.8462	1.727	1.727	1.851	1.727	1.784	38,986	1.7522	-3.19%
2022-06-28	0	1.880	1.880	1.900	1.880	1.920	35,000	66,380	1.8966	1.784	1.784	1.803	1.784	1.822	36,878	1.8000	-1.05%
2022-06-27	0	1.900	1.890	1.990	1.900	2.000	27,000	53,090	1.9663	1.803	1.794	1.889	1.803	1.898	28,449	1.8662	-4.52%
2022-06-24	0	1.990	1.990	2.000	1.900	1.990	22,791	44,142	1.9368	1.889	1.889	1.898	1.803	1.889	24,014	1.8382	1.53%
2022-06-23	0	1.960	1.960	-	1.950	2.040	70,000	138,000	1.9714	1.860	1.860	-	1.851	1.936	73,756	1.8710	1.55%
2022-06-22	0	1.930	1.930	1.970	1.930	2.010	18,000	35,520	1.9733	1.832	1.832	1.870	1.832	1.908	18,966	1.8728	-2.03%
2022-06-21	0	1.970	1.970	2.040	1.950	2.040	30,000	60,210	2.0070	1.870	1.870	1.936	1.851	1.936	31,610	1.9048	1.55%
2022-06-20	0	1.940	2.020	2.050	1.940	2.050	25,000	50,350	2.0140	1.841	1.917	1.946	1.841	1.946	26,342	1.9114	-3.00%
2022-06-17	0	2.000	1.930	2.230	1.930	2.000	21,000	41,660	1.9838	1.898	1.832	2.116	1.832	1.898	22,127	1.8828	2.04%
2022-06-16	0	1.960	1.960	1.990	1.880	1.960	34,000	64,900	1.9088	1.860	1.860	1.889	1.784	1.860	35,825	1.8116	-1.51%
2022-06-15	0	1.990	1.990	2.000	1.980	2.080	67,000	134,370	2.0055	1.889	1.889	1.898	1.879	1.974	70,595	1.9034	-5.24%
2022-06-14	0	2.100	2.100	2.380	2.040	2.180	30,000	62,820	2.0940	1.993	1.993	2.259	1.936	2.069	31,610	1.9874	-1.41%
2022-06-13	0	2.130	2.080	2.130	2.080	2.150	57,000	120,210	2.1089	2.022	1.974	2.022	1.974	2.040	60,059	2.0015	-2.29%
2022-06-10	0	2.180	2.180	2.240	2.180	2.290	54,000	118,350	2.1917	2.069	2.069	2.126	2.069	2.173	56,898	2.0800	-2.24%
2022-06-09	0	2.230	2.230	2.300	2.230	2.380	38,000	87,020	2.2900	2.116	2.116	2.183	2.116	2.259	40,039	2.1734	-3.04%
2022-06-08	0	2.300	2.300	2.340	2.200	2.350	43,000	96,780	2.2507	2.183	2.183	2.221	2.088	2.230	45,308	2.1361	1.32%
2022-06-07	0	2.270	2.270	2.350	2.270	2.380	26,000	60,820	2.3392	2.154	2.154	2.230	2.154	2.259	27,395	2.2201	0.00%
2022-06-06	0	2.270	2.270	2.390	2.270	2.400	34,000	79,250	2.3309	2.154	2.154	2.268	2.154	2.278	35,825	2.2122	0.89%
2022-06-02	0	2.250	2.250	2.290	2.210	2.300	30,000	67,520	2.2507	2.135	2.135	2.173	2.097	2.183	31,610	2.1360	-1.75%
2022-06-01	0	2.290	2.270	2.340	2.280	2.370	41,000	94,520	2.3054	2.173	2.154	2.221	2.164	2.249	43,200	2.1880	-2.14%
2022-05-31	0	2.340	2.330	2.410	2.340	2.450	44,000	104,840	2.3827	2.221	2.211	2.287	2.221	2.325	46,361	2.2614	-2.50%
2022-05-30	0	2.400	2.350	2.370	2.340	2.410	46,000	109,620	2.3830	2.278	2.230	2.249	2.221	2.287	48,469	2.2617	0.42%
2022-05-27	0	2.390	2.390	2.400	2.330	2.440	42,000	100,340	2.3890	2.268	2.268	2.278	2.211	2.316	44,254	2.2674	-0.83%
2022-05-26	0	2.410	2.340	2.400	2.350	2.480	43,000	103,130	2.3984	2.287	2.221	2.278	2.230	2.354	45,308	2.2762	1.26%
2022-05-25	0	2.380	2.350	2.370	2.340	2.440	60,000	142,770	2.3795	2.259	2.230	2.249	2.221	2.316	63,220	2.2583	0.85%
2022-05-24	0	2.360	2.330	2.360	2.340	2.470	45,000	107,730	2.3940	2.240	2.211	2.240	2.221	2.344	47,415	2.2721	-4.07%
2022-05-23	0	2.460	2.350	2.470	2.360	2.470	44,000	106,630	2.4234	2.335	2.230	2.344	2.240	2.344	46,361	2.3000	2.50%
2022-05-20	0	2.400	2.350	2.400	2.330	2.430	50,316	119,472	2.3744	2.278	2.230	2.278	2.211	2.306	53,016	2.2535	1.27%
2022-05-19	0	2.370	2.330	2.360	2.330	2.470	44,000	105,990	2.4089	2.249	2.211	2.240	2.211	2.344	46,361	2.2862	-1.25%
2022-05-18	0	2.400	2.380	2.530	2.380	2.470	45,000	109,550	2.4344	2.278	2.259	2.401	2.259	2.344	47,415	2.3105	-2.44%
2022-05-17	0	2.460	2.410	2.460	2.370	2.490	60,000	146,370	2.4395	2.335	2.287	2.335	2.249	2.363	63,220	2.3153	1.23%
2022-05-16	0	2.430	2.420	2.430	2.430	2.560	52,000	129,480	2.4900	2.306	2.297	2.306	2.306	2.430	54,791	2.3632	-2.80%
2022-05-13	0	2.500	2.480	2.560	2.500	2.550	29,000	72,840	2.5117	2.373	2.354	2.430	2.373	2.420	30,556	2.3838	0.81%
2022-05-12	0	2.480	2.480	2.590	2.470	2.590	62,000	157,880	2.5465	2.354	2.354	2.458	2.344	2.458	65,327	2.4168	-4.98%
2022-05-11	0	2.610	2.530	2.610	2.530	2.610	40,000	103,770	2.5943	2.477	2.401	2.477	2.401	2.477	42,147	2.4621	0.00%
2022-05-10	0	2.610	2.510	2.610	2.510	2.610	54,000	139,559	2.5844	2.477	2.382	2.477	2.382	2.477	56,898	2.4528	0.00%
2022-05-06	0	2.610	2.580	2.620	2.580	2.630	35,000	91,530	2.6151	2.477	2.449	2.487	2.449	2.496	36,878	2.4820	-0.76%
2022-05-05	0	2.630	2.580	2.630	2.590	2.650	45,000	118,420	2.6316	2.496	2.449	2.496	2.458	2.515	47,415	2.4975	0.77%
2022-05-04	0	2.610	2.580	2.630	2.580	2.630	46,000	120,330	2.6159	2.477	2.449	2.496	2.449	2.496	48,469	2.4826	-0.76%
2022-05-03	0	2.630	2.580	-	2.580	2.650	47,000	123,660	2.6311	2.496	2.449	-	2.449	2.515	49,522	2.4971	-0.75%
2022-04-29	0	2.650	2.580	2.650	2.590	2.650	44,000	115,940	2.6350	2.515	2.449	2.515	2.458	2.515	46,361	2.5008	1.53%
2022-04-28	0	2.610	2.580	2.620	2.570	2.630	46,316	120,558	2.6029	2.477	2.449	2.487	2.439	2.496	48,801	2.4704	0.77%
2022-04-27	0	2.590	2.530	2.590	2.540	2.620	44,003	114,407	2.6000	2.458	2.401	2.458	2.411	2.487	46,364	2.4676	-0.38%
2022-04-26	0	2.600	2.530	2.600	2.530	2.630	54,003	140,337	2.5987	2.468	2.401	2.468	2.401	2.496	56,901	2.4663	1.17%
2022-04-25	0	2.570	2.500	2.580	2.510	2.630	28,000	72,550	2.5911	2.439	2.373	2.449	2.382	2.496	29,503	2.4591	1.58%
2022-04-22	0	2.530	2.530	2.540	2.520	2.650	76,003	198,097	2.6064	2.401	2.401	2.411	2.392	2.515	80,082	2.4737	-3.07%
2022-04-21	0	2.610	2.610	2.660	2.610	2.670	48,000	127,450	2.6552	2.477	2.477	2.525	2.477	2.534	50,576	2.5200	1.16%
2022-04-20	0	2.580	2.580	2.680	2.580	2.680	48,000	127,530	2.6569	2.449	2.449	2.544	2.449	2.544	50,576	2.5216	-1.53%
2022-04-19	0	2.620	2.600	2.620	2.610	2.670	54,000	141,770	2.6254	2.487	2.468	2.487	2.477	2.534	56,898	2.4917	0.00%
2022-04-14	0	2.620	2.620	2.680	2.620	2.700	54,100	144,808	2.6767	2.487	2.487	2.544	2.487	2.562	57,003	2.5403	-1.13%
2022-04-13	0	2.650	2.620	2.660	2.560	2.660	55,000	145,040	2.6371	2.515	2.487	2.525	2.430	2.525	57,951	2.5028	3.52%
2022-04-12	0	2.560	2.560	2.650	2.560	2.640	62,000	161,540	2.6055	2.430	2.430	2.515	2.430	2.506	65,327	2.4728	-1.16%
2022-04-11	0	2.590	2.590	2.610	2.590	2.730	60,000	159,920	2.6653	2.458	2.458	2.477	2.458	2.591	63,220	2.5296	-3.00%
2022-04-08	0	2.670	2.650	2.660	2.680	2.750	78,000	212,320	2.7221	2.534	2.515	2.525	2.544	2.610	82,186	2.5834	-2.91%
2022-04-07	0	2.750	2.710	2.740	2.740	2.760	71,000	195,210	2.7494	2.610	2.572	2.600	2.600	2.619	74,810	2.6094	1.63%
2022-04-06	0	2.740	2.680	2.740	2.690	2.760	65,000	177,340	2.7283	2.568	2.512	2.568	2.521	2.587	69,349	2.5572	-0.36%
2022-04-04	0	2.750	2.720	2.740	2.730	2.790	90,000	248,010	2.7557	2.578	2.549	2.568	2.559	2.615	96,021	2.5829	2.23%
2022-04-01	0	2.690	2.630	2.780	2.650	2.730	68,423	184,912	2.7025	2.521	2.465	2.606	2.484	2.559	73,001	2.5330	-1.10%
2022-03-31	0	2.720	2.680	2.730	2.680	2.770	71,000	194,110	2.7339	2.549	2.512	2.559	2.512	2.596	75,750	2.5625	-1.09%
2022-03-30	0	2.750	2.680	2.750	2.670	2.750	106,000	289,040	2.7268	2.578	2.512	2.578	2.503	2.578	113,092	2.5558	2.61%
2022-03-29	0	2.680	2.630	2.750	2.630	2.740	77,000	207,740	2.6979	2.512	2.465	2.578	2.465	2.568	82,151	2.5287	0.37%
2022-03-28	0	2.670	2.670	2.740	2.650	2.740	63,000	170,980	2.7140	2.503	2.503	2.568	2.484	2.568	67,215	2.5438	0.75%
2022-03-25	0	2.650	2.650	2.730	2.650	2.750	50,000	135,420	2.7084	2.484	2.484	2.559	2.484	2.578	53,345	2.5386	-2.93%
2022-03-24	0	2.730	2.710	2.720	2.710	2.770	79,000	217,380	2.7516	2.559	2.540	2.549	2.540	2.596	84,285	2.5791	-1.80%
2022-03-23	0	2.780	2.710	2.770	2.740	2.800	93,000	259,190	2.7870	2.606	2.540	2.596	2.568	2.624	99,222	2.6122	0.00%
2022-03-22	0	2.780	2.710	2.780	2.750	2.780	106,000	292,650	2.7608	2.606	2.540	2.606	2.578	2.606	113,092	2.5877	1.09%
2022-03-21	0	2.750	2.650	2.750	2.700	2.750	112,000	307,350	2.7442	2.578	2.484	2.578	2.531	2.578	119,493	2.5721	0.00%
2022-03-18	0	2.750	2.650	2.740	2.670	2.750	90,000	244,430	2.7159	2.578	2.484	2.568	2.503	2.578	96,021	2.5456	3.38%
2022-03-17	0	2.660	2.600	2.650	2.610	2.670	77,000	202,980	2.6361	2.493	2.437	2.484	2.446	2.503	82,151	2.4708	3.50%
2022-03-16	0	2.570	2.570	2.590	2.570	2.670	103,000	268,560	2.6074	2.409	2.409	2.428	2.409	2.503	109,891	2.4439	0.78%
2022-03-15	0	2.550	2.550	2.650	2.550	2.700	144,100	372,735	2.5866	2.390	2.390	2.484	2.390	2.531	153,741	2.4244	-5.56%
2022-03-14	0	2.700	2.630	2.730	2.640	2.730	75,000	201,360	2.6848	2.531	2.465	2.559	2.474	2.559	80,018	2.5164	-0.37%
2022-03-11	0	2.710	2.710	2.720	2.710	2.770	66,000	180,430	2.7338	2.540	2.540	2.549	2.540	2.596	70,416	2.5624	-3.56%
2022-03-10	0	2.810	2.750	2.810	2.780	2.820	65,000	182,770	2.8118	2.634	2.578	2.634	2.606	2.643	69,349	2.6355	2.18%
2022-03-09	0	2.750	2.750	2.770	2.750	2.900	180,000	507,220	2.8179	2.578	2.578	2.596	2.578	2.718	192,042	2.6412	-4.18%
2022-03-08	0	2.870	2.800	2.870	2.800	2.870	108,000	306,000	2.8333	2.690	2.624	2.690	2.624	2.690	115,225	2.6557	2.87%
2022-03-07	0	2.790	2.750	2.790	2.750	2.800	633,000	1,764,890	2.7881	2.615	2.578	2.615	2.578	2.624	675,349	2.6133	-0.36%
2022-03-04	0	2.800	2.780	2.800	2.780	2.870	561,000	1,571,920	2.8020	2.624	2.606	2.624	2.606	2.690	598,532	2.6263	-1.75%
2022-03-03	0	2.850	2.850	2.870	2.800	2.860	447,000	1,269,450	2.8399	2.671	2.671	2.690	2.624	2.681	476,905	2.6618	2.15%
2022-03-02	0	2.790	2.790	2.800	2.730	2.800	89,000	247,100	2.7764	2.615	2.615	2.624	2.559	2.624	94,954	2.6023	2.20%
2022-03-01	0	2.730	2.730	2.760	2.690	2.760	105,000	286,540	2.7290	2.559	2.559	2.587	2.521	2.587	112,025	2.5578	2.25%
2022-02-28	0	2.670	2.670	2.730	2.670	2.720	121,000	325,090	2.6867	2.503	2.503	2.559	2.503	2.549	129,095	2.5182	-2.20%
2022-02-25	0	2.730	2.730	2.740	2.620	2.730	245,000	649,490	2.6510	2.559	2.559	2.568	2.456	2.559	261,391	2.4847	3.41%
2022-02-24	0	2.640	2.640	2.700	2.620	2.680	221,000	585,230	2.6481	2.474	2.474	2.531	2.456	2.512	235,785	2.4820	-0.75%
2022-02-23	0	2.660	2.660	2.710	2.660	2.700	217,000	582,710	2.6853	2.493	2.493	2.540	2.493	2.531	231,518	2.5169	-1.12%
2022-02-22	0	2.690	2.690	2.750	2.670	2.750	154,000	416,960	2.7075	2.521	2.521	2.578	2.503	2.578	164,303	2.5378	-3.24%
2022-02-21	0	2.780	2.780	2.860	2.780	2.850	143,000	400,230	2.7988	2.606	2.606	2.681	2.606	2.671	152,567	2.6233	-1.07%
2022-02-18	0	2.810	2.810	2.850	2.810	2.850	151,000	425,780	2.8197	2.634	2.634	2.671	2.634	2.671	161,102	2.6429	-2.09%
2022-02-17	0	2.870	2.820	2.870	2.810	2.870	94,000	267,910	2.8501	2.690	2.643	2.690	2.634	2.690	100,289	2.6714	-0.35%
2022-02-16	0	2.880	2.880	2.910	2.880	3.010	86,000	252,370	2.9345	2.699	2.699	2.728	2.699	2.821	91,754	2.7505	-2.37%
2022-02-15	0	2.950	2.950	3.000	2.950	3.000	188,000	558,920	2.9730	2.765	2.765	2.812	2.765	2.812	200,578	2.7866	-0.34%
2022-02-14	0	2.960	2.960	2.990	2.960	2.990	133,000	395,880	2.9765	2.774	2.774	2.803	2.774	2.803	141,898	2.7899	-0.34%
2022-02-11	0	2.970	2.940	2.960	2.930	2.990	102,000	303,490	2.9754	2.784	2.756	2.774	2.746	2.803	108,824	2.7888	-0.67%
2022-02-10	0	2.990	2.910	2.990	2.910	2.990	139,000	411,740	2.9622	2.803	2.728	2.803	2.728	2.803	148,299	2.7764	2.40%
2022-02-09	0	2.920	2.920	2.980	2.920	2.980	94,000	279,060	2.9687	2.737	2.737	2.793	2.737	2.793	100,289	2.7826	-2.01%
2022-02-08	0	2.980	2.900	2.980	2.880	2.990	114,000	338,100	2.9658	2.793	2.718	2.793	2.699	2.803	121,627	2.7798	0.34%
2022-02-07	0	2.970	2.910	2.970	2.880	2.980	88,000	260,210	2.9569	2.784	2.728	2.784	2.699	2.793	93,887	2.7715	3.12%
2022-02-04	0	2.880	2.860	2.880	2.780	2.880	190,000	533,850	2.8097	2.699	2.681	2.699	2.606	2.699	202,711	2.6335	2.13%
2022-01-31	0	2.820	2.820	2.830	2.770	2.830	129,000	360,760	2.7966	2.643	2.643	2.653	2.596	2.653	137,630	2.6212	2.17%
2022-01-28	0	2.760	2.760	2.810	2.760	2.830	126,000	351,490	2.7896	2.587	2.587	2.634	2.587	2.653	134,430	2.6147	-0.36%
2022-01-27	0	2.770	2.770	2.830	2.760	2.830	131,000	366,150	2.7950	2.596	2.596	2.653	2.587	2.653	139,764	2.6198	-2.12%
2022-01-26	0	2.830	2.790	2.830	2.780	2.900	187,000	524,990	2.8074	2.653	2.615	2.653	2.606	2.718	199,511	2.6314	-1.05%
2022-01-25	0	2.860	2.860	2.900	2.860	2.950	112,000	326,280	2.9132	2.681	2.681	2.718	2.681	2.765	119,493	2.7305	-3.38%
2022-01-24	0	2.960	2.920	2.950	2.930	3.010	141,000	419,060	2.9721	2.774	2.737	2.765	2.746	2.821	150,433	2.7857	-1.00%
2022-01-21	0	2.990	2.950	2.980	2.950	3.020	341,000	1,018,160	2.9858	2.803	2.765	2.793	2.765	2.831	363,814	2.7986	-0.66%
2022-01-20	0	3.010	2.980	3.010	2.990	3.070	186,000	561,920	3.0211	2.821	2.793	2.821	2.803	2.877	198,444	2.8316	0.33%
2022-01-19	0	3.000	2.990	3.000	2.990	3.080	200,000	604,830	3.0242	2.812	2.803	2.812	2.803	2.887	213,381	2.8345	0.33%
2022-01-18	0	2.990	2.990	3.050	2.960	3.070	182,000	547,940	3.0107	2.803	2.803	2.859	2.774	2.877	194,176	2.8219	0.00%
2022-01-17	0	2.990	2.990	3.040	2.960	3.050	152,000	458,370	3.0156	2.803	2.803	2.849	2.774	2.859	162,169	2.8265	0.00%
2022-01-14	0	2.990	2.960	3.020	2.970	3.090	220,000	662,520	3.0115	2.803	2.774	2.831	2.784	2.896	234,719	2.8226	0.34%
2022-01-13	0	2.980	2.980	3.020	2.980	3.090	165,000	501,700	3.0406	2.793	2.793	2.831	2.793	2.896	176,039	2.8499	-2.30%
2022-01-12	0	3.050	2.980	3.060	2.980	3.060	303,000	917,740	3.0288	2.859	2.793	2.868	2.793	2.868	323,271	2.8389	2.35%
2022-01-11	0	2.980	2.970	2.980	2.820	2.980	163,000	471,730	2.8940	2.793	2.784	2.793	2.643	2.793	173,905	2.7126	4.56%
2022-01-10	0	2.850	2.820	2.850	2.740	2.850	108,000	303,840	2.8133	2.671	2.643	2.671	2.568	2.671	115,225	2.6369	2.15%
2022-01-07	0	2.790	2.740	2.800	2.650	2.790	82,000	223,060	2.7202	2.615	2.568	2.624	2.484	2.615	87,486	2.5497	4.49%
2022-01-06	0	2.670	2.670	2.740	2.670	2.720	97,000	261,660	2.6975	2.503	2.503	2.568	2.503	2.549	103,490	2.5284	-0.74%
2022-01-05	0	2.690	2.690	2.740	2.690	2.780	146,000	397,090	2.7198	2.521	2.521	2.568	2.521	2.606	155,768	2.5492	-2.54%
2022-01-04	0	2.760	2.710	2.760	2.710	2.760	283,000	772,830	2.7308	2.587	2.540	2.587	2.540	2.587	301,933	2.5596	0.73%
2022-01-03	0	2.740	2.740	2.770	2.740	2.790	189,000	520,470	2.7538	2.568	2.568	2.596	2.568	2.615	201,645	2.5811	-2.49%
2021-12-31	0	2.810	2.810	2.870	2.810	2.870	54,000	154,160	2.8548	2.634	2.634	2.690	2.634	2.690	57,613	2.6758	-1.75%
2021-12-30	0	2.860	2.860	2.930	2.860	2.970	142,000	417,830	2.9425	2.681	2.681	2.746	2.681	2.784	151,500	2.7580	-0.35%
2021-12-29	0	2.870	2.830	2.880	2.810	2.870	83,000	237,230	2.8582	2.690	2.653	2.699	2.634	2.690	88,553	2.6790	0.70%
2021-12-28	0	2.850	2.810	2.850	2.740	2.850	183,000	508,430	2.7783	2.671	2.634	2.671	2.568	2.671	195,243	2.6041	1.42%
2021-12-24	0	2.810	2.750	2.800	2.760	2.850	78,000	218,140	2.7967	2.634	2.578	2.624	2.587	2.671	83,218	2.6213	-0.71%
2021-12-23	0	2.830	2.800	2.840	2.800	2.950	174,000	501,660	2.8831	2.653	2.624	2.662	2.624	2.765	185,641	2.7023	-0.70%
2021-12-22	0	2.850	2.800	2.850	2.770	2.850	98,000	277,870	2.8354	2.671	2.624	2.671	2.596	2.671	104,556	2.6576	0.00%
2021-12-21	0	2.850	2.800	2.850	2.760	2.850	222,000	622,380	2.8035	2.671	2.624	2.671	2.587	2.671	236,852	2.6277	1.79%
2021-12-20	0	2.800	2.800	2.830	2.760	2.900	459,000	1,289,090	2.8085	2.624	2.624	2.653	2.587	2.718	489,708	2.6324	-1.41%
2021-12-17	0	2.840	2.790	2.840	2.760	2.840	112,000	314,050	2.8040	2.662	2.615	2.662	2.587	2.662	119,493	2.6282	2.16%
2021-12-16	0	2.780	2.760	2.780	2.750	2.800	143,000	396,440	2.7723	2.606	2.587	2.606	2.578	2.624	152,567	2.5985	-1.42%
2021-12-15	0	2.820	2.770	2.840	2.680	3.000	286,000	795,010	2.7798	2.643	2.596	2.662	2.512	2.812	305,134	2.6054	-1.74%
2021-12-14	0	2.870	2.850	2.940	2.860	2.980	165,000	480,250	2.9106	2.690	2.671	2.756	2.681	2.793	176,039	2.7281	0.00%
2021-12-13	0	2.870	2.870	2.930	2.870	3.000	580,000	1,689,370	2.9127	2.690	2.690	2.746	2.690	2.812	618,803	2.7301	-1.03%
2021-12-10	0	2.900	2.900	2.910	2.870	3.000	499,000	1,450,050	2.9059	2.718	2.718	2.728	2.690	2.812	532,384	2.7237	-2.68%
2021-12-09	0	2.980	2.930	2.980	2.930	2.980	600,000	1,779,250	2.9654	2.793	2.746	2.793	2.746	2.793	640,142	2.7795	0.68%
2021-12-08	0	2.960	2.960	3.010	2.930	3.010	121,000	361,150	2.9847	2.774	2.774	2.821	2.746	2.821	129,095	2.7975	0.34%
2021-12-07	0	2.950	2.950	3.000	2.950	3.000	517,000	1,548,000	2.9942	2.765	2.765	2.812	2.765	2.812	551,589	2.8064	-1.01%
2021-12-06	0	2.980	2.950	3.020	2.980	3.050	84,000	252,150	3.0018	2.793	2.765	2.831	2.793	2.859	89,620	2.8136	-0.33%
2021-12-03	0	2.990	2.990	3.060	2.990	3.070	141,000	427,340	3.0308	2.803	2.803	2.868	2.803	2.877	150,433	2.8407	-1.64%
2021-12-02	0	3.040	2.990	3.040	2.990	3.170	139,000	424,010	3.0504	2.849	2.803	2.849	2.803	2.971	148,299	2.8591	-0.98%
2021-12-01	0	3.070	3.050	3.070	3.020	3.180	98,000	302,090	3.0826	2.877	2.859	2.877	2.831	2.981	104,556	2.8893	0.99%
2021-11-30	0	3.040	3.040	3.060	3.040	3.190	154,000	479,300	3.1123	2.849	2.849	2.868	2.849	2.990	164,303	2.9172	-3.49%
2021-11-29	0	3.150	3.130	3.150	3.100	3.290	226,000	714,440	3.1612	2.952	2.934	2.952	2.906	3.084	241,120	2.9630	-2.78%
2021-11-26	0	3.240	3.240	3.290	3.230	3.380	131,000	428,690	3.2724	3.037	3.037	3.084	3.027	3.168	139,764	3.0672	-1.22%
2021-11-25	0	3.280	3.280	3.320	3.210	3.360	149,000	492,470	3.3052	3.074	3.074	3.112	3.009	3.149	158,968	3.0979	2.18%
2021-11-24	0	3.210	3.150	3.210	3.070	3.210	101,000	316,650	3.1351	3.009	2.952	3.009	2.877	3.009	107,757	2.9386	4.56%
2021-11-23	0	3.070	3.030	3.070	3.000	3.080	231,000	702,780	3.0423	2.877	2.840	2.877	2.812	2.887	246,454	2.8516	-0.97%
2021-11-22	0	3.100	3.100	3.160	3.100	3.250	207,000	662,130	3.1987	2.906	2.906	2.962	2.906	3.046	220,849	2.9981	-3.13%
2021-11-19	0	3.200	3.160	3.200	3.140	3.250	131,000	418,170	3.1921	2.999	2.962	2.999	2.943	3.046	139,764	2.9920	0.95%
2021-11-18	0	3.170	3.140	3.170	3.070	3.180	647,000	2,035,520	3.1461	2.971	2.943	2.971	2.877	2.981	690,286	2.9488	2.92%
2021-11-17	0	3.080	3.080	3.150	3.080	3.250	180,000	568,630	3.1591	2.887	2.887	2.952	2.887	3.046	192,042	2.9610	-2.53%
2021-11-16	0	3.160	3.160	3.190	3.100	3.250	144,000	457,380	3.1763	2.962	2.962	2.990	2.906	3.046	153,634	2.9771	-2.17%
2021-11-15	0	3.230	3.170	3.230	3.140	3.440	226,000	727,380	3.2185	3.027	2.971	3.027	2.943	3.224	241,120	3.0167	-5.00%
2021-11-12	0	3.400	3.370	3.400	3.220	3.460	733,000	2,479,960	3.3833	3.187	3.159	3.187	3.018	3.243	782,040	3.1711	3.98%
2021-11-11	0	3.270	3.220	3.270	3.080	3.270	721,000	2,329,750	3.2313	3.065	3.018	3.065	2.887	3.065	769,237	3.0287	0.93%
2021-11-10	0	3.240	3.230	3.250	3.180	3.310	144,000	470,850	3.2698	3.037	3.027	3.046	2.981	3.102	153,634	3.0648	1.89%
2021-11-09	0	3.180	3.180	3.260	3.180	3.350	238,000	776,570	3.2629	2.981	2.981	3.056	2.981	3.140	253,923	3.0583	-3.64%
2021-11-08	0	3.300	3.240	3.300	3.250	3.370	170,000	565,250	3.3250	3.093	3.037	3.093	3.046	3.159	181,373	3.1165	0.92%
2021-11-05	0	3.270	3.270	3.320	3.260	3.400	185,000	618,280	3.3421	3.065	3.065	3.112	3.056	3.187	197,377	3.1325	-0.91%
2021-11-04	0	3.300	3.300	3.360	3.300	3.380	119,000	398,560	3.3492	3.093	3.093	3.149	3.093	3.168	126,961	3.1392	-1.20%
2021-11-03	0	3.340	3.290	3.340	3.230	3.340	288,000	950,360	3.2999	3.131	3.084	3.131	3.027	3.131	307,268	3.0929	4.05%
2021-11-02	0	3.210	3.210	3.250	3.160	3.270	167,000	535,670	3.2076	3.009	3.009	3.046	2.962	3.065	178,173	3.0065	-0.62%
2021-11-01	0	3.230	3.230	3.250	3.150	3.250	129,000	413,350	3.2043	3.027	3.027	3.046	2.952	3.046	137,630	3.0033	0.94%
2021-10-29	0	3.200	3.180	3.200	3.110	3.250	228,000	725,400	3.1816	2.999	2.981	2.999	2.915	3.046	243,254	2.9821	1.91%
2021-10-28	0	3.140	3.090	3.140	3.090	3.200	94,000	294,900	3.1372	2.943	2.896	2.943	2.896	2.999	100,289	2.9405	0.32%
2021-10-27	0	3.130	3.090	3.130	3.060	3.270	134,000	421,900	3.1485	2.934	2.896	2.934	2.868	3.065	142,965	2.9511	-4.57%
2021-10-26	0	3.280	3.240	3.280	3.210	3.350	172,000	563,850	3.2782	3.074	3.037	3.074	3.009	3.140	183,507	3.0726	-1.20%
2021-10-25	0	3.320	3.320	3.340	3.240	3.380	176,000	581,290	3.3028	3.112	3.112	3.131	3.037	3.168	187,775	3.0957	0.30%
2021-10-22	0	3.310	3.310	3.320	3.170	3.370	360,000	1,187,880	3.2997	3.102	3.102	3.112	2.971	3.159	384,085	3.0928	4.09%
2021-10-21	0	3.180	3.180	3.200	2.800	3.250	1,574,000	4,894,190	3.1094	2.981	2.981	2.999	2.624	3.046	1,679,305	2.9144	9.28%
2021-10-20	0	2.910	2.860	2.910	2.800	3.040	158,000	456,860	2.8915	2.728	2.681	2.728	2.624	2.849	168,571	2.7102	-2.02%
2021-10-19	0	2.970	2.930	2.970	2.920	3.050	98,000	291,310	2.9726	2.784	2.746	2.784	2.737	2.859	104,556	2.7862	-0.34%
2021-10-18	0	2.980	2.940	2.980	2.880	2.980	92,000	269,600	2.9304	2.793	2.756	2.793	2.699	2.793	98,155	2.7467	2.76%
2021-10-15	0	2.900	2.880	2.900	2.780	2.900	170,000	485,030	2.8531	2.718	2.699	2.718	2.606	2.718	181,373	2.6742	2.11%
2021-10-12	0	2.840	2.830	2.870	2.740	2.900	403,000	1,148,710	2.8504	2.662	2.653	2.690	2.568	2.718	429,962	2.6717	-1.39%
2021-10-11	0	2.880	2.880	2.900	2.770	2.920	77,000	221,510	2.8768	2.699	2.699	2.718	2.596	2.737	82,151	2.6964	3.60%
2021-10-08	0	2.780	2.780	2.860	2.780	2.980	148,000	418,110	2.8251	2.606	2.606	2.681	2.606	2.793	157,902	2.6479	-1.07%
2021-10-07	0	2.810	2.780	2.840	2.780	2.950	193,000	543,390	2.8155	2.634	2.606	2.662	2.606	2.765	205,912	2.6389	0.00%
2021-10-06	0	2.810	2.810	2.840	2.800	2.930	116,000	327,240	2.8210	2.634	2.634	2.662	2.624	2.746	123,761	2.6441	-1.06%
2021-10-05	0	2.840	2.840	2.870	2.840	3.120	154,000	453,990	2.9480	2.662	2.662	2.690	2.662	2.924	164,303	2.7631	-6.27%
2021-10-04	0	3.030	2.990	3.050	2.950	3.130	109,000	330,590	3.0329	2.840	2.803	2.859	2.765	2.934	116,292	2.8427	-0.66%
2021-09-30	0	3.050	3.030	3.050	2.960	3.150	747,000	2,292,930	3.0695	2.859	2.840	2.859	2.774	2.952	796,976	2.8770	2.35%
2021-09-29	0	2.980	2.920	2.980	2.850	3.050	337,000	984,580	2.9216	2.793	2.737	2.793	2.671	2.859	359,546	2.7384	-0.33%
2021-09-28	0	2.990	2.990	3.020	2.880	3.080	269,000	795,130	2.9559	2.803	2.803	2.831	2.699	2.887	286,997	2.7705	-1.97%
2021-09-27	0	3.050	3.050	3.100	2.950	3.400	660,000	2,031,870	3.0786	2.859	2.859	2.906	2.765	3.187	704,156	2.8855	-3.48%
2021-09-24	0	3.160	3.160	3.170	3.140	3.400	747,000	2,415,590	3.2337	2.962	2.962	2.971	2.943	3.187	796,976	3.0309	-5.95%
2021-09-23	0	3.360	3.320	3.360	3.310	3.540	808,000	2,761,870	3.4182	3.149	3.112	3.149	3.102	3.318	862,057	3.2038	-0.30%
2021-09-21	0	3.370	3.370	3.430	3.320	3.420	156,000	526,140	3.3727	3.159	3.159	3.215	3.112	3.206	166,437	3.1612	-0.88%
2021-09-20	0	3.400	3.400	3.420	3.280	3.400	293,000	972,740	3.3199	3.187	3.187	3.206	3.074	3.187	312,602	3.1117	0.00%
2021-09-17	0	3.400	3.400	3.440	3.380	3.540	121,000	416,510	3.4422	3.187	3.187	3.224	3.168	3.318	129,095	3.2264	-2.30%
2021-09-16	0	3.480	3.440	3.480	3.430	3.600	271,000	954,100	3.5207	3.262	3.224	3.262	3.215	3.374	289,131	3.2999	-2.52%
2021-09-15	0	3.570	3.570	3.590	3.570	3.740	235,000	850,110	3.6175	3.346	3.346	3.365	3.346	3.505	250,722	3.3906	-2.99%
2021-09-14	0	3.680	3.680	3.740	3.660	3.900	218,000	815,510	3.7409	3.449	3.449	3.505	3.430	3.655	232,585	3.5063	-3.16%
2021-09-13	0	3.800	3.780	3.800	3.780	4.060	322,000	1,260,680	3.9152	3.562	3.543	3.562	3.543	3.805	343,543	3.6696	-5.94%
2021-09-10	0	4.040	3.980	4.040	3.920	4.040	720,000	2,868,800	3.9844	3.787	3.730	3.787	3.674	3.787	768,170	3.7346	2.28%
2021-09-09	0	3.950	3.950	3.970	3.720	3.990	1,771,000	6,918,420	3.9065	3.702	3.702	3.721	3.487	3.740	1,889,484	3.6615	6.47%
2021-09-08	0	3.710	3.710	3.770	3.710	3.870	681,000	2,567,890	3.7708	3.477	3.477	3.534	3.477	3.627	726,561	3.5343	-2.37%
2021-09-07	0	3.800	3.710	3.800	3.630	3.800	370,000	1,381,410	3.7335	3.562	3.477	3.562	3.402	3.562	394,754	3.4994	3.54%
2021-09-06	0	3.670	3.630	3.670	3.530	3.680	323,000	1,171,080	3.6256	3.440	3.402	3.440	3.309	3.449	344,610	3.3983	3.67%
2021-09-03	0	3.540	3.540	3.590	3.490	3.650	434,000	1,551,640	3.5752	3.318	3.318	3.365	3.271	3.421	463,036	3.3510	-4.07%
2021-09-02	0	3.690	3.650	3.690	3.580	3.700	558,000	2,039,810	3.6556	3.459	3.421	3.459	3.356	3.468	595,332	3.4263	3.07%
2021-09-01	0	3.580	3.580	3.610	3.310	3.600	797,000	2,740,900	3.4390	3.356	3.356	3.384	3.102	3.374	850,321	3.2234	5.29%
2021-08-31	0	3.400	3.390	3.400	3.260	3.400	315,000	1,051,280	3.3374	3.187	3.177	3.187	3.056	3.187	336,074	3.1281	3.98%
2021-08-30	0	3.270	3.250	3.280	3.240	3.310	136,000	444,980	3.2719	3.065	3.046	3.074	3.037	3.102	145,099	3.0667	0.31%
2021-08-27	0	3.260	3.250	3.280	3.200	3.300	268,000	872,030	3.2538	3.056	3.046	3.074	2.999	3.093	285,930	3.0498	1.87%
2021-08-26	0	3.200	3.170	3.200	3.150	3.270	327,000	1,045,710	3.1979	2.999	2.971	2.999	2.952	3.065	348,877	2.9974	-2.14%
2021-08-25	0	3.270	3.240	3.270	3.130	3.310	345,000	1,116,580	3.2365	3.065	3.037	3.065	2.934	3.102	368,081	3.0335	3.81%
2021-08-24	0	3.150	3.120	3.150	3.080	3.180	322,000	1,011,140	3.1402	2.952	2.924	2.952	2.887	2.981	343,543	2.9433	4.65%
2021-08-23	0	3.010	3.010	3.040	2.950	3.070	213,000	645,460	3.0303	2.821	2.821	2.849	2.765	2.877	227,250	2.8403	1.35%
2021-08-20	0	2.970	2.920	2.970	2.890	3.020	582,000	1,707,230	2.9334	2.784	2.737	2.784	2.709	2.831	620,937	2.7494	-2.30%
2021-08-19	0	3.040	3.020	3.040	3.010	3.200	593,000	1,822,260	3.0730	2.849	2.831	2.849	2.821	2.999	632,673	2.8803	-5.00%
2021-08-18	0	3.200	3.170	3.200	3.010	3.270	818,000	2,560,300	3.1300	2.999	2.971	2.999	2.821	3.065	872,726	2.9337	3.23%
2021-08-17	0	3.100	3.090	3.100	3.060	3.520	1,506,000	4,836,110	3.2112	2.906	2.896	2.906	2.868	3.299	1,606,755	3.0099	-10.66%
2021-08-16	0	3.470	3.470	3.480	3.370	3.540	900,000	3,125,690	3.4730	3.252	3.252	3.262	3.159	3.318	960,212	3.2552	2.97%
2021-08-13	0	3.370	3.370	3.400	3.370	3.570	954,000	3,301,160	3.4603	3.159	3.159	3.187	3.159	3.346	1,017,825	3.2433	-3.85%
2021-08-12	0	3.590	3.590	3.610	3.540	3.690	1,254,000	4,504,460	3.5921	3.285	3.285	3.304	3.239	3.377	1,370,341	3.2871	-1.64%
2021-08-11	0	3.650	3.610	3.650	3.430	3.650	1,547,000	5,460,620	3.5298	3.340	3.304	3.340	3.139	3.340	1,690,525	3.2301	1.96%
2021-08-10	0	3.580	3.530	3.580	3.400	3.580	1,186,000	4,145,320	3.4952	3.276	3.230	3.276	3.111	3.276	1,296,032	3.1985	1.13%
2021-08-09	0	3.540	3.500	3.540	3.500	3.710	916,000	3,302,600	3.6055	3.239	3.203	3.239	3.203	3.395	1,000,983	3.2994	-3.80%
2021-08-06	0	3.680	3.680	3.690	3.610	3.800	1,262,000	4,637,880	3.6750	3.368	3.368	3.377	3.304	3.477	1,379,083	3.3630	-3.16%
2021-08-05	0	3.800	3.800	3.830	3.800	4.170	2,223,000	8,825,660	3.9702	3.477	3.477	3.505	3.477	3.816	2,429,241	3.6331	-9.31%
2021-08-04	0	4.190	4.190	4.240	4.170	4.280	1,127,000	4,737,840	4.2039	3.834	3.834	3.880	3.816	3.917	1,231,559	3.8470	0.72%
2021-08-03	0	4.160	4.160	4.220	4.130	4.270	2,314,000	9,758,160	4.2170	3.807	3.807	3.862	3.779	3.907	2,528,684	3.8590	0.73%
2021-08-02	0	4.130	4.100	4.130	3.890	4.320	7,034,000	29,208,770	4.1525	3.779	3.752	3.779	3.560	3.953	7,686,587	3.8000	5.63%
2021-07-30	0	3.910	3.910	3.930	3.910	4.100	1,424,000	5,648,430	3.9666	3.578	3.578	3.596	3.578	3.752	1,556,113	3.6298	-4.40%
2021-07-29	0	4.090	4.080	4.090	3.840	4.090	2,500,000	10,021,070	4.0084	3.743	3.734	3.743	3.514	3.743	2,731,940	3.6681	6.23%
2021-07-28	0	3.850	3.840	3.850	3.630	3.880	1,855,000	7,021,920	3.7854	3.523	3.514	3.523	3.322	3.551	2,027,100	3.4640	4.05%
2021-07-27	0	3.700	3.630	3.700	3.560	3.880	2,604,000	9,718,890	3.7323	3.386	3.322	3.386	3.258	3.551	2,845,589	3.4154	-1.33%
2021-07-26	0	3.750	3.750	3.800	3.750	3.940	1,272,000	4,832,470	3.7991	3.432	3.432	3.477	3.432	3.605	1,390,011	3.4766	-3.10%
2021-07-23	0	3.870	3.870	3.940	3.810	4.000	2,446,000	9,554,450	3.9062	3.541	3.541	3.605	3.487	3.660	2,672,930	3.5745	-1.53%
2021-07-22	0	3.930	3.930	3.960	3.860	3.980	2,128,000	8,372,510	3.9345	3.596	3.596	3.624	3.532	3.642	2,325,427	3.6004	1.03%
2021-07-21	0	3.890	3.890	3.910	3.890	3.990	2,200,000	8,656,800	3.9349	3.560	3.560	3.578	3.560	3.651	2,404,107	3.6008	-0.77%
2021-07-20	0	3.920	3.910	3.920	3.780	3.920	2,266,000	8,706,960	3.8424	3.587	3.578	3.587	3.459	3.587	2,476,231	3.5162	2.35%
2021-07-19	0	3.830	3.830	3.860	3.740	3.930	3,503,000	13,391,490	3.8229	3.505	3.505	3.532	3.422	3.596	3,827,995	3.4983	0.52%
2021-07-16	0	3.810	3.770	3.810	3.720	3.880	1,951,000	7,404,120	3.7950	3.487	3.450	3.487	3.404	3.551	2,132,006	3.4728	1.06%
2021-07-15	0	3.770	3.770	3.780	3.700	3.880	3,540,000	13,401,290	3.7857	3.450	3.450	3.459	3.386	3.551	3,868,427	3.4643	1.62%
2021-07-14	0	3.710	3.700	3.710	3.540	3.780	2,938,000	10,723,060	3.6498	3.395	3.386	3.395	3.239	3.459	3,210,576	3.3399	-0.80%
2021-07-13	0	3.740	3.730	3.740	3.610	3.790	3,778,000	14,121,990	3.7380	3.422	3.413	3.422	3.304	3.468	4,128,508	3.4206	1.08%
2021-07-12	0	3.700	3.670	3.700	3.570	3.740	4,474,000	16,367,305	3.6583	3.386	3.358	3.386	3.267	3.422	4,889,080	3.3477	3.35%
2021-07-09	0	3.580	3.560	3.580	3.360	3.650	7,447,000	26,281,660	3.5292	3.276	3.258	3.276	3.075	3.340	8,137,903	3.2295	4.37%
2021-07-08	0	3.430	3.400	3.430	3.360	3.460	1,344,000	4,575,930	3.4047	3.139	3.111	3.139	3.075	3.166	1,468,691	3.1157	-0.87%
2021-07-07	0	3.460	3.460	3.470	3.380	3.500	2,230,000	7,694,190	3.4503	3.166	3.166	3.175	3.093	3.203	2,436,891	3.1574	-0.29%
2021-07-06	0	3.470	3.470	3.490	3.370	3.520	3,385,000	11,749,900	3.4712	3.175	3.175	3.194	3.084	3.221	3,699,047	3.1765	2.97%
2021-07-05	0	3.370	3.370	3.390	3.330	3.410	1,074,000	3,633,530	3.3832	3.084	3.084	3.102	3.047	3.120	1,173,641	3.0959	0.30%
2021-07-02	0	3.360	3.330	3.360	3.290	3.370	1,801,000	5,997,170	3.3299	3.075	3.047	3.075	3.011	3.084	1,968,090	3.0472	-0.30%
2021-06-30	0	3.370	3.310	3.370	3.300	3.420	1,377,000	4,615,950	3.3522	3.084	3.029	3.084	3.020	3.130	1,504,753	3.0676	0.60%
2021-06-29	0	3.350	3.320	3.350	3.300	3.410	2,884,000	9,708,470	3.3663	3.066	3.038	3.066	3.020	3.120	3,151,566	3.0805	1.21%
2021-06-28	0	3.310	3.310	3.320	3.260	3.340	2,050,000	6,757,090	3.2961	3.029	3.029	3.038	2.983	3.056	2,240,191	3.0163	0.91%
2021-06-25	0	3.280	3.280	3.300	3.260	3.320	2,723,000	8,965,040	3.2923	3.002	3.002	3.020	2.983	3.038	2,975,629	3.0128	0.61%
2021-06-24	0	3.260	3.260	3.270	3.260	3.350	3,351,000	11,015,360	3.2872	2.983	2.983	2.992	2.983	3.066	3,661,893	3.0081	0.00%
2021-06-23	0	3.260	3.260	3.280	3.230	3.280	914,000	2,985,070	3.2659	2.983	2.983	3.002	2.956	3.002	998,797	2.9887	1.24%
2021-06-22	0	3.220	3.210	3.230	3.160	3.230	1,814,000	5,772,480	3.1822	2.947	2.937	2.956	2.892	2.956	1,982,296	2.9120	0.62%
2021-06-21	0	3.200	3.190	3.200	3.190	3.250	1,046,000	3,356,060	3.2085	2.928	2.919	2.928	2.919	2.974	1,143,044	2.9361	-1.54%
2021-06-18	0	3.250	3.250	3.280	3.240	3.340	2,364,000	7,780,130	3.2911	2.974	2.974	3.002	2.965	3.056	2,583,323	3.0117	0.31%
2021-06-17	0	3.240	3.230	3.240	3.150	3.240	925,000	2,947,170	3.1861	2.965	2.956	2.965	2.883	2.965	1,010,818	2.9156	0.93%
2021-06-16	0	3.210	3.180	3.210	3.170	3.290	842,000	2,711,250	3.2200	2.937	2.910	2.937	2.901	3.011	920,117	2.9466	-2.13%
2021-06-15	0	3.280	3.230	3.280	3.220	3.300	639,000	2,082,220	3.2586	3.002	2.956	3.002	2.947	3.020	698,284	2.9819	0.31%
2021-06-11	0	3.270	3.260	3.270	3.180	3.270	831,000	2,695,720	3.2439	2.992	2.983	2.992	2.910	2.992	908,097	2.9685	3.15%
2021-06-10	0	3.170	3.140	3.170	3.090	3.170	565,000	1,764,850	3.1236	2.901	2.873	2.901	2.828	2.901	617,418	2.8584	1.28%
2021-06-09	0	3.130	3.080	3.130	3.080	3.160	662,000	2,053,770	3.1024	2.864	2.819	2.864	2.819	2.892	723,418	2.8390	-0.63%
2021-06-08	0	3.150	3.100	3.150	3.100	3.180	563,000	1,767,180	3.1389	2.883	2.837	2.883	2.837	2.910	615,233	2.8724	-0.32%
2021-06-07	0	3.160	3.100	3.170	3.080	3.160	569,000	1,781,690	3.1313	2.892	2.837	2.901	2.819	2.892	621,790	2.8654	1.61%
2021-06-04	0	3.110	3.070	3.120	3.050	3.190	756,000	2,350,490	3.1091	2.846	2.809	2.855	2.791	2.919	826,139	2.8452	-1.89%
2021-06-03	0	3.170	3.170	3.190	3.170	3.300	1,600,000	5,210,700	3.2567	2.901	2.901	2.919	2.901	3.020	1,748,442	2.9802	-2.46%
2021-06-02	0	3.250	3.200	3.250	3.200	3.260	1,036,000	3,349,240	3.2329	2.974	2.928	2.974	2.928	2.983	1,132,116	2.9584	0.31%
2021-06-01	0	3.240	3.210	3.240	3.200	3.240	746,000	2,407,780	3.2276	2.965	2.937	2.965	2.928	2.965	815,211	2.9536	1.25%
2021-05-31	0	3.200	3.200	3.240	3.190	3.270	769,000	2,482,130	3.2277	2.928	2.928	2.965	2.919	2.992	840,345	2.9537	-1.54%
2021-05-28	0	3.250	3.250	3.260	3.240	3.260	613,000	1,994,380	3.2535	2.974	2.974	2.983	2.965	2.983	669,872	2.9773	0.00%
2021-05-27	0	3.250	3.240	3.270	3.250	3.300	701,000	2,295,530	3.2747	2.974	2.965	2.992	2.974	3.020	766,036	2.9966	0.00%
2021-05-26	0	3.250	3.220	3.250	3.180	3.250	904,000	2,916,280	3.2260	2.974	2.947	2.974	2.910	2.974	987,870	2.9521	2.20%
2021-05-25	0	3.180	3.160	3.180	3.130	3.180	796,000	2,506,850	3.1493	2.910	2.892	2.910	2.864	2.910	869,850	2.8819	0.95%
2021-05-24	0	3.150	3.150	3.180	3.150	3.260	557,000	1,773,490	3.1840	2.883	2.883	2.910	2.883	2.983	608,676	2.9137	-3.37%
2021-05-21	0	3.260	3.220	3.270	3.220	3.300	1,336,000	4,362,950	3.2657	2.983	2.947	2.992	2.947	3.020	1,459,949	2.9884	-0.31%
2021-05-20	0	3.270	3.250	3.280	3.200	3.280	767,000	2,503,480	3.2640	2.992	2.974	3.002	2.928	3.002	838,159	2.9869	0.62%
2021-05-18	0	3.250	3.200	3.260	3.150	3.260	911,000	2,936,530	3.2234	2.974	2.928	2.983	2.883	2.983	995,519	2.9497	2.85%
2021-05-17	0	3.160	3.160	3.170	3.070	3.160	684,000	2,135,170	3.1216	2.892	2.892	2.901	2.809	2.892	747,459	2.8566	2.93%
2021-05-14	0	3.070	3.060	3.070	2.940	3.070	1,143,000	3,441,180	3.0107	2.809	2.800	2.809	2.690	2.809	1,249,043	2.7551	4.07%
2021-05-13	0	2.950	2.930	2.950	2.910	2.950	607,000	1,780,110	2.9326	2.700	2.681	2.700	2.663	2.700	663,315	2.6837	0.00%
2021-05-12	0	2.950	2.910	2.950	2.910	2.950	767,000	2,249,930	2.9334	2.700	2.663	2.700	2.663	2.700	838,159	2.6844	0.00%
2021-05-11	0	2.950	2.900	2.950	2.910	3.020	737,000	2,186,200	2.9664	2.700	2.654	2.700	2.663	2.764	805,376	2.7145	-2.64%
2021-05-10	0	3.030	3.000	3.030	2.970	3.030	786,000	2,364,380	3.0081	2.773	2.745	2.773	2.718	2.773	858,922	2.7527	1.68%
2021-05-07	0	2.980	2.970	2.980	2.870	2.980	1,230,000	3,599,750	2.9266	2.727	2.718	2.727	2.626	2.727	1,344,115	2.6782	3.11%
2021-05-06	0	2.890	2.840	2.890	2.770	2.890	787,000	2,221,110	2.8222	2.645	2.599	2.645	2.535	2.645	860,015	2.5826	4.33%
2021-05-05	0	2.770	2.770	2.780	2.680	2.770	674,000	1,834,450	2.7217	2.535	2.535	2.544	2.452	2.535	736,531	2.4907	1.09%
2021-05-04	0	2.740	2.700	2.740	2.590	2.740	924,000	2,471,940	2.6753	2.507	2.471	2.507	2.370	2.507	1,009,725	2.4481	4.18%
2021-05-03	0	2.630	2.600	2.630	2.600	2.700	868,000	2,287,480	2.6353	2.407	2.379	2.407	2.379	2.471	948,530	2.4116	-2.95%
2021-04-30	0	2.710	2.690	2.710	2.680	2.830	980,000	2,696,700	2.7517	2.480	2.462	2.480	2.452	2.590	1,070,921	2.5181	-3.21%
2021-04-29	0	2.800	2.760	2.800	2.750	2.830	1,187,000	3,317,970	2.7953	2.562	2.526	2.562	2.517	2.590	1,297,125	2.5579	1.82%
2021-04-28	0	2.750	2.700	2.760	2.700	2.830	1,148,000	3,184,200	2.7737	2.517	2.471	2.526	2.471	2.590	1,254,507	2.5382	-1.08%
2021-04-27	0	2.780	2.750	2.780	2.550	2.830	2,512,000	6,782,930	2.7002	2.544	2.517	2.544	2.334	2.590	2,745,053	2.4710	9.02%
2021-04-26	0	2.550	2.530	2.550	2.510	2.550	778,000	1,970,200	2.5324	2.334	2.315	2.334	2.297	2.334	850,180	2.3174	1.59%
2021-04-23	0	2.510	2.480	2.510	2.460	2.510	624,000	1,554,690	2.4915	2.297	2.269	2.297	2.251	2.297	681,892	2.2800	0.00%
2021-04-22	0	2.510	2.480	2.510	2.390	2.510	2,614,000	6,417,210	2.4549	2.297	2.269	2.297	2.187	2.297	2,856,517	2.2465	3.29%
2021-04-21	0	2.430	2.410	2.430	2.410	2.460	3,224,000	7,841,390	2.4322	2.224	2.205	2.224	2.205	2.251	3,523,110	2.2257	-3.19%
2021-04-20	0	2.510	2.460	2.510	2.380	2.540	3,518,000	8,689,550	2.4700	2.297	2.251	2.297	2.178	2.324	3,844,386	2.2603	2.45%
2021-04-19	0	2.450	2.430	2.450	2.450	2.550	3,276,000	8,103,460	2.4736	2.242	2.224	2.242	2.242	2.334	3,579,934	2.2636	-2.39%
2021-04-16	0	2.510	2.450	2.510	2.370	2.510	3,021,000	7,446,070	2.4648	2.297	2.242	2.297	2.169	2.297	3,301,276	2.2555	2.87%
2021-04-15	0	2.440	2.410	2.440	2.410	2.500	1,812,000	4,514,350	2.4914	2.233	2.205	2.233	2.205	2.288	1,980,110	2.2798	-2.40%
2021-04-14	0	2.500	2.490	2.500	2.480	2.500	1,249,000	3,121,040	2.4988	2.288	2.279	2.288	2.269	2.288	1,364,877	2.2867	0.00%
2021-04-13	0	2.500	2.480	2.500	2.470	2.520	617,000	1,536,720	2.4906	2.288	2.269	2.288	2.260	2.306	674,243	2.2792	0.81%
2021-04-12	0	2.480	2.450	2.480	2.400	2.480	616,000	1,503,090	2.4401	2.269	2.242	2.269	2.196	2.269	673,150	2.2329	1.64%
2021-04-09	0	2.440	2.400	2.440	2.390	2.490	546,000	1,321,580	2.4205	2.233	2.196	2.233	2.187	2.279	596,656	2.2150	-0.81%
2021-04-08	0	2.460	2.430	2.460	2.400	2.480	547,000	1,332,350	2.4357	2.251	2.224	2.251	2.196	2.269	597,749	2.2289	2.07%
2021-04-07	0	2.410	2.410	2.440	2.410	2.510	841,000	2,087,200	2.4818	2.205	2.205	2.233	2.205	2.297	919,025	2.2711	-3.21%
2021-04-01	0	2.490	2.480	2.490	2.390	2.500	792,000	1,939,150	2.4484	2.279	2.269	2.279	2.187	2.288	865,479	2.2406	2.47%
2021-03-31	0	2.430	2.390	2.430	2.390	2.500	758,000	1,833,960	2.4195	2.224	2.187	2.224	2.187	2.288	828,324	2.2141	-1.62%
2021-03-30	0	2.470	2.430	2.470	2.440	2.500	943,000	2,347,600	2.4895	2.260	2.224	2.260	2.233	2.288	1,030,488	2.2781	-1.20%
2021-03-29	0	2.500	2.480	2.500	2.470	2.500	612,000	1,523,390	2.4892	2.288	2.269	2.288	2.260	2.288	668,779	2.2779	0.00%
2021-03-26	0	2.500	2.480	2.500	2.430	2.500	572,024	1,417,496	2.4780	2.288	2.269	2.288	2.224	2.288	625,094	2.2677	5.49%
2021-03-25	0	2.370	2.370	2.390	2.370	2.460	632,000	1,524,560	2.4123	2.169	2.169	2.187	2.169	2.251	690,634	2.2075	-3.15%
2021-03-24	0	2.500	2.480	2.500	2.470	2.500	531,000	1,323,460	2.4924	2.239	2.221	2.239	2.212	2.239	592,832	2.2324	0.81%
2021-03-23	0	2.480	2.430	2.480	2.360	2.480	609,000	1,471,820	2.4168	2.221	2.177	2.221	2.114	2.221	679,915	2.1647	3.33%
2021-03-22	0	2.400	2.390	2.400	2.370	2.500	743,000	1,780,950	2.3970	2.150	2.141	2.150	2.123	2.239	829,518	2.1470	-2.83%
2021-03-19	0	2.470	2.450	2.470	2.410	2.480	441,000	1,075,470	2.4387	2.212	2.194	2.212	2.159	2.221	492,352	2.1844	-0.40%
2021-03-18	0	2.480	2.450	2.480	2.370	2.500	807,000	1,958,760	2.4272	2.221	2.194	2.221	2.123	2.239	900,971	2.1741	-0.40%
2021-03-17	0	2.490	2.470	2.490	2.440	2.630	718,000	1,814,470	2.5271	2.230	2.212	2.230	2.186	2.356	801,607	2.2635	0.81%
2021-03-16	0	2.470	2.470	2.510	2.390	2.510	443,000	1,079,450	2.4367	2.212	2.212	2.248	2.141	2.248	494,585	2.1825	0.82%
2021-03-15	0	2.450	2.390	2.450	2.390	2.460	531,000	1,283,510	2.4172	2.194	2.141	2.194	2.141	2.203	592,832	2.1650	0.82%
2021-03-12	0	2.430	2.390	2.430	2.360	2.490	1,453,000	3,507,550	2.4140	2.177	2.141	2.177	2.114	2.230	1,622,194	2.1622	1.25%
2021-03-11	0	2.400	2.380	2.400	2.320	2.550	2,058,000	4,980,530	2.4201	2.150	2.132	2.150	2.078	2.284	2,297,643	2.1677	-3.23%
2021-03-10	0	2.480	2.450	2.480	2.440	2.550	432,000	1,072,300	2.4822	2.221	2.194	2.221	2.186	2.284	482,304	2.2233	0.81%
2021-03-09	0	2.460	2.460	2.480	2.460	2.550	783,000	1,961,300	2.5049	2.203	2.203	2.221	2.203	2.284	874,176	2.2436	-1.60%
2021-03-08	0	2.500	2.500	2.530	2.400	2.680	2,261,000	5,798,990	2.5648	2.239	2.239	2.266	2.150	2.400	2,524,281	2.2973	-3.85%
2021-03-05	0	2.600	2.600	2.610	2.580	2.720	485,000	1,277,010	2.6330	2.329	2.329	2.338	2.311	2.436	541,476	2.3584	-4.06%
2021-03-04	0	2.710	2.680	2.710	2.680	2.840	712,000	1,965,200	2.7601	2.427	2.400	2.427	2.400	2.544	794,909	2.4722	-4.58%
2021-03-03	0	2.840	2.800	2.840	2.780	2.880	794,000	2,246,640	2.8295	2.544	2.508	2.544	2.490	2.580	886,457	2.5344	0.71%
2021-03-02	0	2.820	2.790	2.820	2.790	2.890	623,000	1,770,320	2.8416	2.526	2.499	2.526	2.499	2.589	695,545	2.5452	0.00%
2021-03-01	0	2.820	2.820	2.840	2.590	2.840	568,000	1,555,080	2.7378	2.526	2.526	2.544	2.320	2.544	634,141	2.4523	6.02%
2021-02-26	0	2.660	2.610	2.660	2.460	2.660	3,652,000	9,215,790	2.5235	2.383	2.338	2.383	2.203	2.383	4,077,256	2.2603	0.38%
2021-02-25	0	2.650	2.630	2.650	2.620	2.660	2,091,000	5,505,600	2.6330	2.374	2.356	2.374	2.347	2.383	2,334,486	2.3584	1.53%
2021-02-24	0	2.610	2.600	2.610	2.600	2.820	1,808,000	5,000,930	2.7660	2.338	2.329	2.338	2.329	2.526	2,018,532	2.4775	-6.45%
2021-02-23	0	2.790	2.780	2.790	2.780	2.910	856,000	2,432,790	2.8420	2.499	2.490	2.499	2.490	2.606	955,677	2.5456	-3.79%
2021-02-22	0	2.900	2.870	2.900	2.860	2.970	530,000	1,532,170	2.8909	2.598	2.571	2.598	2.562	2.660	591,716	2.5894	-1.02%
2021-02-19	0	2.930	2.890	2.930	2.860	3.000	684,000	1,998,570	2.9219	2.624	2.589	2.624	2.562	2.687	763,648	2.6171	-2.01%
2021-02-18	0	2.990	2.960	2.990	2.970	3.080	699,000	2,110,310	3.0190	2.678	2.651	2.678	2.660	2.759	780,395	2.7042	-5.08%
2021-02-17	0	3.150	3.080	3.150	3.080	3.210	645,000	2,015,760	3.1252	2.821	2.759	2.821	2.759	2.875	720,107	2.7993	-1.56%
2021-02-16	0	3.200	3.170	3.200	3.160	3.270	468,000	1,505,510	3.2169	2.866	2.839	2.866	2.830	2.929	522,496	2.8814	0.63%
2021-02-11	0	3.180	3.160	3.180	3.110	3.220	649,000	2,051,650	3.1612	2.848	2.830	2.848	2.786	2.884	724,573	2.8315	1.60%
2021-02-10	0	3.130	3.080	3.130	3.030	3.140	1,031,000	3,184,290	3.0885	2.804	2.759	2.804	2.714	2.812	1,151,054	2.7664	2.96%
2021-02-09	0	3.040	3.040	3.050	3.030	3.190	1,347,000	4,213,940	3.1284	2.723	2.723	2.732	2.714	2.857	1,503,851	2.8021	-3.80%
2021-02-08	0	3.160	3.150	3.160	2.970	3.210	2,846,000	8,857,420	3.1122	2.830	2.821	2.830	2.660	2.875	3,177,402	2.7876	6.40%
2021-02-05	0	2.970	2.970	2.980	2.950	3.020	814,000	2,435,790	2.9924	2.660	2.660	2.669	2.642	2.705	908,786	2.6803	1.37%
2021-02-04	0	2.930	2.930	2.990	2.870	3.010	943,000	2,765,350	2.9325	2.624	2.624	2.678	2.571	2.696	1,052,807	2.6266	-2.33%
2021-02-03	0	3.000	2.980	3.000	2.890	3.010	1,091,000	3,226,670	2.9575	2.687	2.669	2.687	2.589	2.696	1,218,041	2.6491	0.00%
2021-02-02	0	3.000	2.950	3.000	2.840	3.000	1,672,000	4,902,360	2.9320	2.687	2.642	2.687	2.544	2.687	1,866,696	2.6262	4.53%
2021-02-01	0	2.870	2.850	2.870	2.790	2.880	867,000	2,439,770	2.8140	2.571	2.553	2.571	2.499	2.580	967,958	2.5205	2.50%
2021-01-29	0	2.800	2.800	2.840	2.770	2.920	1,172,000	3,346,440	2.8553	2.508	2.508	2.544	2.481	2.615	1,308,473	2.5575	-0.36%
2021-01-28	0	2.810	2.780	2.810	2.780	2.920	1,133,000	3,193,250	2.8184	2.517	2.490	2.517	2.490	2.615	1,264,932	2.5244	-3.10%
2021-01-27	0	2.900	2.850	2.900	2.860	2.970	1,008,000	2,925,420	2.9022	2.598	2.553	2.598	2.562	2.660	1,125,376	2.5995	-0.68%
2021-01-26	0	2.920	2.920	2.970	2.910	3.070	980,000	2,903,400	2.9627	2.615	2.615	2.660	2.606	2.750	1,094,116	2.6536	-5.19%
2021-01-25	0	3.080	3.060	3.080	2.960	3.080	741,000	2,233,910	3.0147	2.759	2.741	2.759	2.651	2.759	827,286	2.7003	2.33%
2021-01-22	0	3.010	2.980	3.010	2.980	3.070	812,000	2,437,590	3.0020	2.696	2.669	2.696	2.669	2.750	906,553	2.6889	-1.31%
2021-01-21	0	3.050	3.020	3.050	3.010	3.130	988,000	3,027,620	3.0644	2.732	2.705	2.732	2.696	2.804	1,103,047	2.7448	-1.61%
2021-01-20	0	3.100	3.100	3.110	3.100	3.190	1,040,000	3,279,530	3.1534	2.777	2.777	2.786	2.777	2.857	1,161,102	2.8245	-3.73%
2021-01-19	0	3.220	3.190	3.220	3.160	3.270	1,186,000	3,817,940	3.2192	2.884	2.857	2.884	2.830	2.929	1,324,103	2.8834	2.55%
2021-01-18	0	3.140	3.120	3.140	3.070	3.180	1,271,000	3,963,240	3.1182	2.812	2.795	2.812	2.750	2.848	1,419,001	2.7930	-0.63%
2021-01-15	0	3.160	3.150	3.160	3.110	3.190	1,261,000	3,981,950	3.1578	2.830	2.821	2.830	2.786	2.857	1,407,837	2.8284	-0.32%
2021-01-14	0	3.170	3.160	3.170	3.060	3.200	1,809,000	5,672,360	3.1356	2.839	2.830	2.839	2.741	2.866	2,019,648	2.8086	3.59%
2021-01-13	0	3.060	3.060	3.120	3.060	3.170	776,000	2,407,200	3.1021	2.741	2.741	2.795	2.741	2.839	866,361	2.7785	-2.24%
2021-01-12	0	3.130	3.120	3.130	3.100	3.170	1,001,000	3,139,660	3.1365	2.804	2.795	2.804	2.777	2.839	1,117,561	2.8094	0.97%
2021-01-11	0	3.100	3.070	3.110	3.070	3.230	1,137,000	3,581,650	3.1501	2.777	2.750	2.786	2.750	2.893	1,269,398	2.8215	-3.43%
2021-01-08	0	3.210	3.160	3.210	3.010	3.210	1,753,000	5,421,350	3.0926	2.875	2.830	2.875	2.696	2.875	1,957,128	2.7701	4.56%
2021-01-07	0	3.070	3.070	3.110	3.070	3.240	1,184,000	3,703,320	3.1278	2.750	2.750	2.786	2.750	2.902	1,321,871	2.8016	-4.06%
2021-01-06	0	3.200	3.200	3.230	3.200	3.450	739,000	2,398,450	3.2455	2.866	2.866	2.893	2.866	3.090	825,053	2.9070	-3.32%
2021-01-05	0	3.310	3.290	3.310	3.290	3.480	959,000	3,210,460	3.3477	2.965	2.947	2.965	2.947	3.117	1,070,670	2.9986	-2.93%
2021-01-04	0	3.410	3.390	3.410	3.380	3.490	1,249,000	4,270,070	3.4188	3.054	3.036	3.054	3.027	3.126	1,394,439	3.0622	0.00%
2020-12-31	0	3.410	3.410	3.450	3.410	3.500	1,044,000	3,597,500	3.4459	3.054	3.054	3.090	3.054	3.135	1,165,568	3.0865	-1.16%
2020-12-30	0	3.450	3.430	3.450	3.130	3.470	2,545,995	8,528,093	3.3496	3.090	3.072	3.090	2.804	3.108	2,842,463	3.0002	9.18%
2020-12-29	0	3.160	3.110	3.160	3.120	3.420	2,976,000	9,670,810	3.2496	2.830	2.786	2.830	2.795	3.063	3,322,539	2.9107	-6.51%
2020-12-28	0	3.380	3.370	3.380	3.290	3.430	2,985,000	9,992,580	3.3476	3.027	3.019	3.027	2.947	3.072	3,332,587	2.9984	0.30%
2020-12-24	0	3.370	3.350	3.360	3.330	3.390	497,000	1,670,180	3.3605	3.019	3.001	3.010	2.983	3.036	554,873	3.0100	-1.46%
2020-12-23	0	3.420	3.390	3.420	3.330	3.420	1,146,000	3,862,570	3.3705	3.063	3.036	3.063	2.983	3.063	1,279,446	3.0189	1.18%
2020-12-22	0	3.380	3.350	3.380	3.350	3.530	1,951,000	6,656,020	3.4116	3.027	3.001	3.027	3.001	3.162	2,178,184	3.0558	-3.43%
2020-12-21	0	3.500	3.470	3.500	3.470	3.530	1,938,000	6,782,720	3.4999	3.135	3.108	3.135	3.108	3.162	2,163,670	3.1348	1.16%
2020-12-18	0	3.460	3.460	3.470	3.460	3.530	1,004,000	3,507,770	3.4938	3.099	3.099	3.108	3.099	3.162	1,120,910	3.1294	-0.86%
2020-12-17	0	3.490	3.460	3.490	3.420	3.560	1,383,000	4,802,050	3.4722	3.126	3.099	3.126	3.063	3.189	1,544,043	3.1100	0.87%
2020-12-16	0	3.460	3.450	3.460	3.360	3.470	1,820,000	6,241,200	3.4292	3.099	3.090	3.099	3.010	3.108	2,031,929	3.0716	3.28%
2020-12-15	0	3.350	3.340	3.350	3.280	3.560	3,790,000	12,767,530	3.3687	3.001	2.992	3.001	2.938	3.189	4,231,325	3.0174	-2.05%
2020-12-14	0	3.420	3.420	3.440	3.190	3.450	5,413,000	18,258,030	3.3730	3.063	3.063	3.081	2.857	3.090	6,043,315	3.0212	7.89%
2020-12-11	0	3.170	3.160	3.170	3.160	3.300	3,001,000	9,588,650	3.1952	2.839	2.830	2.839	2.830	2.956	3,350,451	2.8619	-1.25%
2020-12-10	0	3.210	3.210	3.220	3.190	3.310	4,410,000	14,297,400	3.2420	2.875	2.875	2.884	2.857	2.965	4,923,521	2.9039	-2.43%
2020-12-09	0	3.290	3.260	3.290	3.180	3.290	2,904,000	9,374,340	3.2281	2.947	2.920	2.947	2.848	2.947	3,242,155	2.8914	2.81%
2020-12-08	0	3.200	3.170	3.200	3.050	3.220	3,534,000	11,238,310	3.1801	2.866	2.839	2.866	2.732	2.884	3,945,516	2.8484	3.90%
2020-12-07	0	3.080	3.070	3.080	3.070	3.140	1,718,000	5,323,820	3.0988	2.759	2.750	2.759	2.750	2.812	1,918,052	2.7756	0.33%
2020-12-04	0	3.070	3.070	3.090	2.980	3.120	3,504,000	10,725,600	3.0610	2.750	2.750	2.768	2.669	2.795	3,912,022	2.7417	3.02%
2020-12-03	0	2.980	2.980	3.000	2.880	3.010	2,804,000	8,313,790	2.9650	2.669	2.669	2.687	2.580	2.696	3,130,511	2.6557	2.76%
2020-12-02	0	2.900	2.870	2.900	2.840	2.900	1,555,000	4,456,170	2.8657	2.598	2.571	2.598	2.544	2.598	1,736,071	2.5668	2.47%
2020-12-01	0	2.830	2.830	2.840	2.770	2.850	1,832,000	5,146,290	2.8091	2.535	2.535	2.544	2.481	2.553	2,045,327	2.5161	2.17%
2020-11-30	0	2.770	2.750	2.770	2.720	2.800	963,000	2,662,850	2.7652	2.481	2.463	2.481	2.436	2.508	1,075,136	2.4768	2.59%
2020-11-27	0	2.700	2.700	2.720	2.700	2.790	2,451,000	6,686,080	2.7279	2.418	2.418	2.436	2.418	2.499	2,736,406	2.4434	-2.88%
2020-11-26	0	2.780	2.780	2.830	2.780	2.920	1,839,000	5,268,500	2.8649	2.490	2.490	2.535	2.490	2.615	2,053,142	2.5661	-4.14%
2020-11-25	0	2.900	2.870	2.910	2.810	2.920	1,749,000	5,029,120	2.8754	2.598	2.571	2.606	2.517	2.615	1,952,662	2.5755	2.47%
2020-11-24	0	2.830	2.790	2.830	2.680	2.840	2,654,000	7,295,130	2.7487	2.535	2.499	2.535	2.400	2.544	2,963,044	2.4620	4.04%
2020-11-23	0	2.720	2.720	2.740	2.720	2.890	2,748,000	7,679,720	2.7947	2.436	2.436	2.454	2.436	2.589	3,067,990	2.5032	-3.20%
2020-11-20	0	2.810	2.760	2.810	2.690	2.810	3,899,000	10,639,910	2.7289	2.517	2.472	2.517	2.409	2.517	4,353,018	2.4443	2.93%
2020-11-19	0	2.730	2.710	2.730	2.700	2.820	3,482,000	9,547,170	2.7419	2.445	2.427	2.445	2.418	2.526	3,887,460	2.4559	-0.73%
2020-11-18	0	2.750	2.750	2.760	2.710	2.810	2,660,000	7,366,180	2.7692	2.463	2.463	2.472	2.427	2.517	2,969,743	2.4804	1.10%
2020-11-17	0	2.720	2.710	2.720	2.670	2.960	2,287,000	6,295,860	2.7529	2.436	2.427	2.436	2.392	2.651	2,553,309	2.4658	-4.90%
2020-11-16	0	2.860	2.850	2.860	2.780	2.950	2,287,000	6,591,460	2.8821	2.562	2.553	2.562	2.490	2.642	2,553,309	2.5815	1.06%
2020-11-13	0	2.830	2.810	2.830	2.780	2.940	1,986,000	5,615,540	2.8276	2.535	2.517	2.535	2.490	2.633	2,217,259	2.5326	-2.41%
2020-11-12	0	2.900	2.850	2.900	2.840	2.950	2,220,000	6,382,990	2.8752	2.598	2.553	2.598	2.544	2.642	2,478,507	2.5753	0.00%
2020-11-11	0	2.900	2.900	2.920	2.900	3.190	2,219,000	6,673,650	3.0075	2.598	2.598	2.615	2.598	2.857	2,477,391	2.6938	-6.75%
2020-11-10	0	3.110	3.110	3.120	3.110	3.320	2,634,000	8,518,950	3.2342	2.786	2.786	2.795	2.786	2.974	2,940,715	2.8969	-4.89%
2020-11-09	0	3.270	3.240	3.270	3.030	3.270	2,676,000	8,514,170	3.1817	2.929	2.902	2.929	2.714	2.929	2,987,606	2.8498	7.57%
2020-11-06	0	3.040	3.040	3.050	3.000	3.150	2,193,000	6,716,080	3.0625	2.723	2.723	2.732	2.687	2.821	2,448,363	2.7431	-4.10%
2020-11-05	0	3.170	3.170	3.180	3.120	3.230	2,374,000	7,565,570	3.1868	2.839	2.839	2.848	2.795	2.893	2,650,440	2.8545	1.60%
2020-11-04	0	3.120	3.120	3.140	3.100	3.200	2,203,000	6,960,200	3.1594	2.795	2.795	2.812	2.777	2.866	2,459,528	2.8299	-0.32%
2020-11-03	0	3.130	3.130	3.150	2.950	3.190	2,916,000	9,099,140	3.1204	2.804	2.804	2.821	2.642	2.857	3,255,553	2.7950	4.33%
2020-11-02	0	3.000	2.980	3.000	2.890	3.020	1,882,000	5,597,630	2.9743	2.687	2.669	2.687	2.589	2.705	2,101,149	2.6641	2.74%
2020-10-30	0	2.920	2.900	2.920	2.860	3.040	2,625,000	7,770,460	2.9602	2.615	2.598	2.615	2.562	2.723	2,930,667	2.6514	0.69%
2020-10-29	0	2.900	2.900	2.920	2.880	3.020	3,027,000	8,899,000	2.9399	2.598	2.598	2.615	2.580	2.705	3,379,478	2.6332	-3.97%
2020-10-28	0	3.020	3.010	3.020	2.930	3.020	1,960,000	5,822,930	2.9709	2.705	2.696	2.705	2.624	2.705	2,188,232	2.6610	1.68%
2020-10-27	0	2.970	2.950	2.970	2.910	3.020	2,682,000	7,889,720	2.9417	2.660	2.642	2.660	2.606	2.705	2,994,305	2.6349	-1.00%
2020-10-23	0	3.000	2.990	3.000	2.970	3.140	3,201,000	9,717,400	3.0357	2.687	2.678	2.687	2.660	2.812	3,573,739	2.7191	-4.15%
2020-10-22	0	3.130	3.110	3.130	3.110	3.350	2,316,000	7,383,770	3.1882	2.804	2.786	2.804	2.786	3.001	2,585,686	2.8556	-4.86%
2020-10-21	0	3.290	3.260	3.290	3.260	3.410	3,168,000	10,595,600	3.3446	2.947	2.920	2.947	2.920	3.054	3,536,897	2.9957	-1.79%
2020-10-20	0	3.350	3.330	3.350	3.100	3.400	2,731,000	8,914,620	3.2642	3.001	2.983	3.001	2.777	3.045	3,049,010	2.9238	6.01%
2020-10-19	0	3.160	3.120	3.160	3.080	3.230	1,742,000	5,489,540	3.1513	2.830	2.795	2.830	2.759	2.893	1,944,847	2.8226	-1.25%
2020-10-16	0	3.200	3.190	3.200	2.980	3.200	2,504,000	7,772,420	3.1040	2.866	2.857	2.866	2.669	2.866	2,795,578	2.7803	6.67%
2020-10-15	0	3.000	2.980	3.000	2.980	3.200	2,501,000	7,573,650	3.0282	2.687	2.669	2.687	2.669	2.866	2,792,228	2.7124	-4.15%
2020-10-14	0	3.130	3.110	3.130	3.110	3.190	1,834,000	5,778,710	3.1509	2.804	2.786	2.804	2.786	2.857	2,047,560	2.8222	-0.63%
2020-10-12	0	3.150	3.120	3.150	2.880	3.160	3,771,000	11,464,920	3.0403	2.821	2.795	2.821	2.580	2.830	4,210,113	2.7232	8.62%
2020-10-09	0	2.900	2.890	2.900	2.730	2.920	2,284,000	6,421,920	2.8117	2.598	2.589	2.598	2.445	2.615	2,549,960	2.5184	5.07%
2020-10-08	0	2.760	2.760	2.780	2.750	2.920	2,269,000	6,356,100	2.8013	2.472	2.472	2.490	2.463	2.615	2,533,213	2.5091	-3.83%
2020-10-07	0	2.870	2.870	2.900	2.840	2.990	1,124,000	3,272,140	2.9112	2.571	2.571	2.598	2.544	2.678	1,254,884	2.6075	-2.71%
2020-10-06	0	2.950	2.930	2.950	2.920	3.090	2,702,000	8,079,720	2.9903	2.642	2.624	2.642	2.615	2.768	3,016,634	2.6784	-1.67%
2020-10-05	0	3.000	3.000	3.010	2.870	3.070	2,448,000	7,287,330	2.9769	2.687	2.687	2.696	2.571	2.750	2,733,057	2.6664	4.17%
2020-09-30	0	2.880	2.880	2.890	2.770	2.890	1,439,000	4,102,790	2.8511	2.580	2.580	2.589	2.481	2.589	1,606,564	2.5538	3.97%
2020-09-29	0	2.770	2.770	2.800	2.700	2.800	1,884,000	5,203,960	2.7622	2.481	2.481	2.508	2.418	2.508	2,103,382	2.4741	1.84%
2020-09-28	0	2.720	2.700	2.710	2.460	2.740	2,529,000	6,663,560	2.6349	2.436	2.418	2.427	2.203	2.454	2,823,489	2.3600	8.37%
2020-09-25	0	2.510	2.480	2.510	2.390	2.540	2,180,000	5,396,770	2.4756	2.248	2.221	2.248	2.141	2.275	2,433,849	2.2174	4.58%
2020-09-24	0	2.400	2.400	2.450	2.380	2.530	1,485,000	3,626,100	2.4418	2.150	2.150	2.194	2.132	2.266	1,657,920	2.1871	-4.76%
2020-09-23	0	2.520	2.510	2.520	2.370	2.550	2,203,000	5,440,530	2.4696	2.257	2.248	2.257	2.123	2.284	2,459,528	2.2120	5.00%
2020-09-22	0	2.400	2.330	2.400	2.340	2.610	1,718,000	4,157,190	2.4198	2.150	2.087	2.150	2.096	2.338	1,918,052	2.1674	-1.23%
2020-09-21	0	2.430	2.380	2.430	2.380	2.560	1,708,000	4,184,250	2.4498	2.177	2.132	2.177	2.132	2.293	1,906,888	2.1943	-5.45%
2020-09-18	0	2.570	2.520	2.570	2.450	2.570	2,726,000	6,855,790	2.5150	2.302	2.257	2.302	2.194	2.302	3,043,428	2.2527	4.47%
2020-09-17	0	2.460	2.460	2.510	2.460	2.750	2,468,000	6,287,050	2.5474	2.203	2.203	2.248	2.203	2.463	2,755,386	2.2817	-10.55%
2020-09-16	0	2.750	2.750	2.780	2.750	2.900	2,165,000	6,117,860	2.8258	2.463	2.463	2.490	2.463	2.598	2,417,103	2.5311	-3.17%
2020-09-15	0	2.840	2.840	2.880	2.810	2.920	2,354,000	6,752,650	2.8686	2.544	2.544	2.580	2.517	2.615	2,628,111	2.5694	-0.35%
2020-09-14	0	2.850	2.810	2.850	2.650	2.850	2,445,000	6,729,510	2.7524	2.553	2.517	2.553	2.374	2.553	2,729,707	2.4653	4.40%
2020-09-11	0	2.730	2.680	2.730	2.600	2.730	2,639,000	7,027,320	2.6629	2.445	2.400	2.445	2.329	2.445	2,946,298	2.3851	6.64%
2020-09-10	0	2.560	2.560	2.590	2.540	2.620	2,039,000	5,262,940	2.5811	2.293	2.293	2.320	2.275	2.347	2,276,431	2.3119	0.79%
2020-09-09	0	2.540	2.530	2.590	2.540	2.740	2,866,000	7,450,960	2.5998	2.275	2.266	2.320	2.275	2.454	3,199,730	2.3286	-7.64%
2020-09-08	0	2.750	2.700	2.750	2.560	2.750	2,678,000	7,162,650	2.6746	2.463	2.418	2.463	2.293	2.463	2,989,839	2.3957	5.77%
2020-09-07	0	2.600	2.560	2.610	2.480	2.640	3,246,000	8,269,600	2.5476	2.329	2.293	2.338	2.221	2.365	3,623,979	2.2819	3.17%
2020-09-04	0	2.520	2.470	2.520	2.460	2.700	3,651,000	9,280,230	2.5418	2.257	2.212	2.257	2.203	2.418	4,076,140	2.2767	-5.97%
2020-09-03	0	2.680	2.630	2.680	2.630	2.750	2,577,000	6,949,230	2.6966	2.400	2.356	2.400	2.356	2.463	2,877,078	2.4154	1.13%
2020-09-02	0	2.650	2.640	2.650	2.640	2.720	2,672,000	7,167,600	2.6825	2.374	2.365	2.374	2.365	2.436	2,983,140	2.4027	-0.75%
2020-09-01	0	2.670	2.630	2.670	2.520	2.670	3,025,000	7,832,130	2.5891	2.392	2.356	2.392	2.257	2.392	3,377,245	2.3191	6.80%
2020-08-31	0	2.500	2.450	2.500	2.360	2.500	2,438,000	5,960,230	2.4447	2.239	2.194	2.239	2.114	2.239	2,721,892	2.1897	4.60%
2020-08-28	0	2.390	2.350	2.400	2.320	2.470	1,746,000	4,112,430	2.3553	2.141	2.105	2.150	2.078	2.212	1,949,312	2.1097	-0.83%
2020-08-27	0	2.410	2.370	2.410	2.350	2.640	1,772,000	4,378,060	2.4707	2.159	2.123	2.159	2.105	2.365	1,978,340	2.2130	-5.86%
2020-08-26	0	2.560	2.560	2.580	2.560	2.770	1,762,000	4,637,650	2.6320	2.293	2.293	2.311	2.293	2.481	1,967,176	2.3575	-0.39%
2020-08-25	0	2.570	2.540	2.570	2.360	2.570	1,900,000	4,668,790	2.4573	2.302	2.275	2.302	2.114	2.302	2,121,245	2.2010	7.53%
2020-08-24	0	2.390	2.340	2.390	2.200	2.390	2,443,000	5,640,830	2.3090	2.141	2.096	2.141	1.971	2.141	2,727,474	2.0682	9.63%
2020-08-21	0	2.180	2.170	2.200	2.040	2.190	2,342,000	4,962,450	2.1189	1.953	1.944	1.971	1.827	1.962	2,614,713	1.8979	6.34%
2020-08-20	0	2.050	2.040	2.080	2.040	2.100	598,000	1,235,220	2.0656	1.836	1.827	1.863	1.827	1.881	667,634	1.8501	-0.49%
2020-08-19	0	2.060	2.040	2.070	2.020	2.070	709,000	1,446,149	2.0397	1.845	1.827	1.854	1.809	1.854	791,559	1.8270	3.00%
2020-08-18	0	2.000	1.990	2.000	1.990	2.050	1,130,000	2,287,450	2.0243	1.791	1.782	1.791	1.782	1.836	1,261,583	1.8132	-2.44%
2020-08-17	0	2.050	1.990	2.050	2.000	2.100	1,295,000	2,625,320	2.0273	1.836	1.782	1.836	1.791	1.881	1,445,796	1.8158	0.99%
2020-08-14	0	2.030	1.970	2.030	1.920	2.040	4,120,000	8,218,280	1.9947	1.818	1.765	1.818	1.720	1.827	4,599,752	1.7867	5.51%
2020-08-13	0	2.000	1.970	2.000	1.850	2.000	5,585,000	10,865,850	1.9455	1.723	1.697	1.723	1.594	1.723	6,481,646	1.6764	4.17%
2020-08-12	0	1.920	1.880	1.930	1.790	1.930	4,567,000	8,497,880	1.8607	1.654	1.620	1.663	1.542	1.663	5,300,211	1.6033	4.35%
2020-08-11	0	1.840	1.800	1.850	1.680	1.930	5,302,000	9,405,230	1.7739	1.585	1.551	1.594	1.448	1.663	6,153,212	1.5285	5.75%
2020-08-10	0	1.740	1.740	1.760	1.690	1.780	930,000	1,593,710	1.7137	1.499	1.499	1.517	1.456	1.534	1,079,307	1.4766	-1.14%
2020-08-07	0	1.760	1.750	1.760	1.740	1.940	1,325,000	2,380,390	1.7965	1.517	1.508	1.517	1.499	1.672	1,537,723	1.5480	-7.37%
2020-08-06	0	1.900	1.870	1.900	1.850	2.030	648,000	1,233,400	1.9034	1.637	1.611	1.637	1.594	1.749	752,033	1.6401	-3.55%
2020-08-05	0	1.970	1.940	1.990	1.950	2.010	385,000	759,880	1.9737	1.697	1.672	1.715	1.680	1.732	446,810	1.7007	-1.50%
2020-08-04	0	2.000	2.020	2.040	1.980	2.050	454,000	911,480	2.0077	1.723	1.741	1.758	1.706	1.766	526,888	1.7299	-0.50%
2020-08-03	0	2.010	2.000	2.010	1.960	2.070	1,152,000	2,315,920	2.0103	1.732	1.723	1.732	1.689	1.784	1,336,948	1.7322	3.08%
2020-07-31	0	1.950	1.920	1.950	1.930	1.980	413,000	804,370	1.9476	1.680	1.654	1.680	1.663	1.706	479,305	1.6782	0.00%
2020-07-30	0	1.950	1.900	1.950	1.920	2.000	538,000	1,057,760	1.9661	1.680	1.637	1.680	1.654	1.723	624,373	1.6941	-0.51%
2020-07-29	0	1.960	1.930	1.970	1.910	1.970	536,000	1,036,790	1.9343	1.689	1.663	1.697	1.646	1.697	622,052	1.6667	1.03%
2020-07-28	0	1.940	1.920	1.960	1.870	1.980	720,000	1,384,180	1.9225	1.672	1.654	1.689	1.611	1.706	835,593	1.6565	3.74%
2020-07-27	0	1.870	1.840	1.870	1.850	1.940	857,060	1,619,621	1.8897	1.611	1.585	1.611	1.594	1.672	994,657	1.6283	1.63%
2020-07-24	0	1.840	1.800	1.850	1.800	2.000	586,000	1,097,600	1.8730	1.585	1.551	1.594	1.551	1.723	680,080	1.6139	-8.46%
2020-07-23	0	2.010	2.000	2.010	2.010	2.100	533,000	1,087,110	2.0396	1.732	1.723	1.732	1.732	1.809	618,571	1.7575	-0.99%
2020-07-22	0	2.030	2.020	2.030	2.010	2.080	502,000	1,024,650	2.0411	1.749	1.741	1.749	1.732	1.792	582,594	1.7588	-2.87%
2020-07-21	0	2.090	2.080	2.090	1.950	2.120	667,000	1,354,290	2.0304	1.801	1.792	1.801	1.680	1.827	774,084	1.7495	7.73%
2020-07-20	0	1.940	1.930	1.960	1.910	2.010	627,000	1,226,280	1.9558	1.672	1.663	1.689	1.646	1.732	727,662	1.6852	-3.96%
2020-07-17	0	2.020	2.000	2.040	1.970	2.060	539,000	1,080,000	2.0037	1.741	1.723	1.758	1.697	1.775	625,534	1.7265	4.66%
2020-07-16	0	1.930	1.920	1.940	1.930	2.110	715,000	1,419,430	1.9852	1.663	1.654	1.672	1.663	1.818	829,790	1.7106	0.00%
2020-07-15	0	1.930	1.920	1.960	1.930	2.060	1,094,000	2,186,730	1.9988	1.663	1.654	1.689	1.663	1.775	1,269,637	1.7223	-1.53%
2020-07-14	0	1.960	1.950	2.000	1.960	2.170	929,000	1,915,580	2.0620	1.689	1.680	1.723	1.689	1.870	1,078,147	1.7767	-7.11%
2020-07-13	0	2.110	2.100	2.110	2.070	2.180	1,073,000	2,270,810	2.1163	1.818	1.809	1.818	1.784	1.878	1,245,265	1.8236	1.44%
2020-07-10	0	2.080	2.070	2.100	2.080	2.210	737,000	1,570,730	2.1312	1.792	1.784	1.809	1.792	1.904	855,322	1.8364	-3.26%
2020-07-09	0	2.150	2.140	2.170	2.030	2.170	1,328,000	2,792,090	2.1025	1.853	1.844	1.870	1.749	1.870	1,541,204	1.8116	3.37%
2020-07-08	0	2.080	2.070	2.110	2.080	2.160	492,000	1,045,520	2.1250	1.792	1.784	1.818	1.792	1.861	570,988	1.8311	-2.35%
2020-07-07	0	2.130	2.100	2.130	2.100	2.170	1,065,000	2,266,960	2.1286	1.835	1.809	1.835	1.809	1.870	1,235,981	1.8341	-0.47%
2020-07-06	0	2.140	2.130	2.140	2.100	2.190	906,000	1,948,500	2.1507	1.844	1.835	1.844	1.809	1.887	1,051,454	1.8531	1.90%
2020-07-03	0	2.100	2.070	2.100	1.990	2.100	808,000	1,643,020	2.0334	1.809	1.784	1.809	1.715	1.809	937,721	1.7521	4.48%
2020-07-02	0	2.010	2.000	2.050	1.970	2.050	684,000	1,381,610	2.0199	1.732	1.723	1.766	1.697	1.766	793,813	1.7405	5.79%
2020-06-30	0	1.900	1.880	1.910	1.830	1.920	585,000	1,096,320	1.8741	1.637	1.620	1.646	1.577	1.654	678,919	1.6148	3.83%
2020-06-29	0	1.830	1.830	1.850	1.820	1.880	687,000	1,259,140	1.8328	1.577	1.577	1.594	1.568	1.620	797,295	1.5793	-2.14%
2020-06-26	0	1.870	1.850	1.880	1.860	1.960	1,038,000	1,943,100	1.8720	1.611	1.594	1.620	1.603	1.689	1,204,646	1.6130	-4.10%
2020-06-24	0	1.950	1.930	1.960	1.950	2.070	768,000	1,548,490	2.0163	1.680	1.663	1.689	1.680	1.784	891,299	1.7373	-4.41%
2020-06-23	0	2.040	2.040	2.050	2.040	2.110	1,288,000	2,666,680	2.0704	1.758	1.758	1.766	1.758	1.818	1,494,782	1.7840	-2.39%
2020-06-22	0	2.090	2.080	2.090	2.060	2.110	1,490,000	3,106,830	2.0851	1.801	1.792	1.801	1.775	1.818	1,729,213	1.7967	2.45%
2020-06-19	0	2.040	2.030	2.050	2.020	2.100	623,000	1,286,420	2.0649	1.758	1.749	1.766	1.741	1.809	723,020	1.7792	0.49%
2020-06-18	0	2.030	2.010	2.070	2.000	2.060	780,000	1,585,980	2.0333	1.749	1.732	1.784	1.723	1.775	905,225	1.7520	-0.49%
2020-06-17	0	2.040	2.030	2.040	2.010	2.070	1,488,000	3,028,160	2.0351	1.758	1.749	1.758	1.732	1.784	1,726,892	1.7535	0.49%
2020-06-16	0	2.030	2.020	2.030	1.990	2.070	1,376,000	2,807,080	2.0400	1.749	1.741	1.749	1.715	1.784	1,596,910	1.7578	4.10%
2020-06-15	0	1.950	1.910	1.980	1.850	1.980	948,000	1,831,880	1.9324	1.680	1.646	1.706	1.594	1.706	1,100,197	1.6650	6.56%
2020-06-12	0	1.830	1.820	1.860	1.820	1.860	633,000	1,164,290	1.8393	1.577	1.568	1.603	1.568	1.603	734,625	1.5849	-0.54%
2020-06-11	0	1.840	1.830	1.850	1.800	1.850	713,000	1,303,850	1.8287	1.585	1.577	1.594	1.551	1.594	827,469	1.5757	2.79%
2020-06-10	0	1.790	1.790	1.820	1.750	1.840	1,051,000	1,878,940	1.7878	1.542	1.542	1.568	1.508	1.585	1,219,733	1.5405	-1.10%
2020-06-09	0	1.810	1.770	1.810	1.740	1.860	1,484,000	2,713,290	1.8284	1.560	1.525	1.560	1.499	1.603	1,722,249	1.5754	5.23%
2020-06-08	0	1.720	1.720	1.740	1.650	1.730	1,088,000	1,847,410	1.6980	1.482	1.482	1.499	1.422	1.491	1,262,673	1.4631	4.24%
2020-06-05	0	1.650	1.600	1.650	1.510	1.650	1,200,000	1,869,640	1.5580	1.422	1.379	1.422	1.301	1.422	1,392,655	1.3425	7.84%
2020-06-04	0	1.530	1.470	1.530	1.490	1.530	1,008,000	1,510,260	1.4983	1.318	1.267	1.318	1.284	1.318	1,169,830	1.2910	-0.65%
2020-06-03	0	1.540	1.530	1.560	1.460	1.560	737,000	1,132,670	1.5369	1.327	1.318	1.344	1.258	1.344	855,322	1.3243	4.05%
2020-06-02	0	1.480	1.460	1.490	1.450	1.520	879,000	1,297,710	1.4763	1.275	1.258	1.284	1.249	1.310	1,020,119	1.2721	-3.90%
2020-06-01	0	1.540	1.520	1.540	1.500	1.560	712,000	1,088,530	1.5288	1.327	1.310	1.327	1.292	1.344	826,308	1.3173	-0.65%
2020-05-29	0	1.550	1.510	1.580	1.500	1.560	681,000	1,042,990	1.5316	1.336	1.301	1.361	1.292	1.344	790,331	1.3197	1.31%
2020-05-28	0	1.530	1.490	1.580	1.490	1.580	937,000	1,426,400	1.5223	1.318	1.284	1.361	1.284	1.361	1,087,431	1.3117	-1.92%
2020-05-27	0	1.560	1.520	1.560	1.510	1.590	896,000	1,378,020	1.5380	1.344	1.310	1.344	1.301	1.370	1,039,849	1.3252	0.00%
2020-05-26	0	1.560	1.540	1.600	1.520	1.600	837,000	1,302,980	1.5567	1.344	1.327	1.379	1.310	1.379	971,377	1.3414	-0.64%
2020-05-25	0	1.570	1.550	1.570	1.500	1.570	971,000	1,506,070	1.5511	1.353	1.336	1.353	1.292	1.353	1,126,890	1.3365	6.08%
2020-05-22	0	1.480	1.480	1.520	1.480	1.570	792,000	1,199,900	1.5150	1.275	1.275	1.310	1.275	1.353	919,152	1.3054	-6.33%
2020-05-21	0	1.580	1.540	1.580	1.530	1.660	2,379,000	3,807,580	1.6005	1.361	1.327	1.361	1.318	1.430	2,760,938	1.3791	1.94%
2020-05-20	0	1.550	1.550	1.560	1.430	1.560	1,084,000	1,632,470	1.5060	1.336	1.336	1.344	1.232	1.344	1,258,031	1.2976	6.90%
2020-05-19	0	1.450	1.440	1.470	1.350	1.470	931,000	1,330,810	1.4294	1.249	1.241	1.267	1.163	1.267	1,080,468	1.2317	5.07%
2020-05-18	0	1.380	1.390	1.400	1.290	1.400	745,000	1,011,550	1.3578	1.189	1.198	1.206	1.112	1.206	864,606	1.1700	8.66%
2020-05-15	0	1.270	1.240	1.280	1.230	1.300	635,000	801,730	1.2626	1.094	1.068	1.103	1.060	1.120	736,946	1.0879	1.60%
2020-05-14	0	1.250	1.230	1.270	1.210	1.270	351,000	435,540	1.2409	1.077	1.060	1.094	1.043	1.094	407,351	1.0692	2.46%
2020-05-13	0	1.220	1.210	1.230	1.190	1.260	570,000	701,550	1.2308	1.051	1.043	1.060	1.025	1.086	661,511	1.0605	0.83%
2020-05-12	0	1.210	1.210	1.220	1.150	1.230	455,000	542,070	1.1914	1.043	1.043	1.051	0.991	1.060	528,048	1.0266	2.54%
2020-05-11	0	1.180	1.180	1.190	1.120	1.180	1,084,000	1,241,920	1.1457	1.017	1.017	1.025	0.965	1.017	1,258,031	0.9872	2.61%
2020-05-08	0	1.150	1.140	1.150	1.130	1.150	437,000	495,650	1.1342	0.991	0.982	0.991	0.974	0.991	507,158	0.9773	0.88%
2020-05-07	0	1.140	1.120	1.140	1.120	1.140	337,000	378,900	1.1243	0.982	0.965	0.982	0.965	0.982	391,104	0.9688	0.00%
2020-05-06	0	1.140	1.120	1.140	1.110	1.160	251,000	280,660	1.1182	0.982	0.965	0.982	0.956	1.000	291,297	0.9635	-0.87%
2020-05-05	0	1.150	1.130	1.150	1.150	1.160	152,000	176,150	1.1589	0.991	0.974	0.991	0.991	1.000	176,403	0.9986	0.88%
2020-05-04	0	1.140	1.110	1.140	1.110	1.140	168,000	188,610	1.1227	0.982	0.956	0.982	0.956	0.982	194,972	0.9674	0.88%
2020-04-29	0	1.130	1.130	1.170	1.130	1.180	526,000	610,300	1.1603	0.974	0.974	1.008	0.974	1.017	610,447	0.9998	0.00%
2020-04-28	0	1.130	1.130	1.160	1.130	1.160	601,000	684,940	1.1397	0.974	0.974	1.000	0.974	1.000	697,488	0.9820	-2.59%
2020-04-27	0	1.160	1.150	1.160	1.150	1.240	836,000	999,630	1.1957	1.000	0.991	1.000	0.991	1.068	970,216	1.0303	-4.13%
2020-04-24	0	1.210	1.170	1.210	1.170	1.240	396,000	478,300	1.2078	1.043	1.008	1.043	1.008	1.068	459,576	1.0407	1.68%
2020-04-23	0	1.190	1.150	1.190	1.130	1.210	1,980,000	2,325,090	1.1743	1.025	0.991	1.025	0.974	1.043	2,297,880	1.0118	7.21%
2020-04-22	0	1.140	1.130	1.140	1.060	1.140	808,000	899,520	1.1133	0.956	0.948	0.956	0.889	0.956	963,065	0.9340	3.64%
2020-04-21	0	1.100	1.090	1.100	1.100	1.110	340,000	375,160	1.1034	0.923	0.914	0.923	0.923	0.931	405,250	0.9257	-0.90%
2020-04-20	0	1.110	1.100	1.110	1.110	1.130	287,000	319,140	1.1120	0.931	0.923	0.931	0.931	0.948	342,079	0.9329	0.00%
2020-04-17	0	1.110	1.110	1.120	1.110	1.130	951,000	1,067,390	1.1224	0.931	0.931	0.940	0.931	0.948	1,133,508	0.9417	-0.89%
2020-04-16	0	1.120	1.120	1.140	1.120	1.150	691,000	787,160	1.1392	0.940	0.940	0.956	0.940	0.965	823,611	0.9557	-2.61%
2020-04-15	0	1.150	1.120	1.150	1.120	1.160	1,230,000	1,405,470	1.1427	0.965	0.940	0.965	0.940	0.973	1,466,051	0.9587	0.88%
2020-04-14	0	1.140	1.130	1.140	1.120	1.170	2,641,000	3,015,590	1.1418	0.956	0.948	0.956	0.940	0.982	3,147,838	0.9580	1.79%
2020-04-09	0	1.120	1.120	1.140	1.090	1.170	969,000	1,102,680	1.1380	0.940	0.940	0.956	0.914	0.982	1,154,962	0.9547	0.90%
2020-04-08	0	1.110	1.110	1.140	1.110	1.160	1,115,000	1,272,760	1.1415	0.931	0.931	0.956	0.931	0.973	1,328,981	0.9577	-3.48%
2020-04-07	0	1.150	1.130	1.150	1.150	1.210	183,000	215,840	1.1795	0.965	0.948	0.965	0.965	1.015	218,120	0.9895	0.00%
2020-04-06	0	1.150	1.150	1.170	1.150	1.190	272,000	318,800	1.1721	0.965	0.965	0.982	0.965	0.998	324,200	0.9833	-5.74%
2020-04-03	0	1.220	1.150	1.220	1.140	1.220	254,000	303,180	1.1936	1.024	0.965	1.024	0.956	1.024	302,746	1.0014	1.67%
2020-04-02	0	1.200	1.140	1.160	1.110	1.200	332,000	391,210	1.1783	1.007	0.956	0.973	0.931	1.007	395,715	0.9886	4.35%
2020-04-01	0	1.150	1.110	1.150	1.120	1.190	121,000	137,810	1.1389	0.965	0.931	0.965	0.940	0.998	144,221	0.9555	-0.86%
2020-03-31	0	1.160	1.160	1.180	1.160	1.230	92,000	108,480	1.1791	0.973	0.973	0.990	0.973	1.032	109,656	0.9893	-4.92%
2020-03-30	0	1.220	1.170	1.220	1.160	1.230	149,000	179,040	1.2016	1.024	0.982	1.024	0.973	1.032	177,595	1.0081	0.00%
2020-03-27	0	1.220	1.190	1.220	1.180	1.250	422,000	518,280	1.2282	1.024	0.998	1.024	0.990	1.049	502,987	1.0304	-1.61%
2020-03-26	0	1.240	1.150	1.240	1.130	1.250	1,139,000	1,413,270	1.2408	1.040	0.965	1.040	0.948	1.049	1,357,587	1.0410	6.90%
2020-03-25	0	1.160	1.160	1.200	1.160	1.250	221,000	269,450	1.2192	0.973	0.973	1.007	0.973	1.049	263,412	1.0229	0.00%
2020-03-24	0	1.160	1.150	1.230	1.160	1.250	150,000	179,310	1.1954	0.973	0.965	1.032	0.973	1.049	178,787	1.0029	-0.85%
2020-03-23	0	1.170	1.170	1.200	1.130	1.230	100,000	118,190	1.1819	0.982	0.982	1.007	0.948	1.032	119,191	0.9916	-2.50%
2020-03-20	0	1.200	1.170	1.240	1.160	1.240	99,000	117,720	1.1891	1.007	0.982	1.040	0.973	1.040	117,999	0.9976	0.84%
2020-03-19	0	1.190	1.150	1.200	1.140	1.200	213,000	253,030	1.1879	0.998	0.965	1.007	0.956	1.007	253,877	0.9967	0.85%
2020-03-18	0	1.180	1.150	1.180	1.130	1.200	62,000	72,000	1.1613	0.990	0.965	0.990	0.948	1.007	73,899	0.9743	-1.67%
2020-03-17	0	1.200	1.170	1.200	1.160	1.250	65,000	77,730	1.1958	1.007	0.982	1.007	0.973	1.049	77,474	1.0033	-4.00%
2020-03-16	0	1.250	1.180	1.250	1.180	1.300	299,000	368,740	1.2332	1.049	0.990	1.049	0.990	1.091	356,382	1.0347	5.93%
2020-03-13	0	1.180	1.180	1.270	1.130	1.360	414,000	494,200	1.1937	0.990	0.990	1.066	0.948	1.141	493,451	1.0015	-6.35%
2020-03-12	0	1.260	1.260	1.280	1.260	1.380	368,000	494,980	1.3451	1.057	1.057	1.074	1.057	1.158	438,623	1.1285	-5.26%
2020-03-11	0	1.330	1.330	1.340	1.320	1.400	123,000	168,140	1.3670	1.116	1.116	1.124	1.107	1.175	146,605	1.1469	-1.48%
2020-03-10	0	1.350	1.320	1.350	1.320	1.390	184,748	250,519	1.3560	1.133	1.107	1.133	1.107	1.166	220,203	1.1377	2.27%
2020-03-09	0	1.320	1.320	1.400	1.300	1.440	245,000	332,750	1.3582	1.107	1.107	1.175	1.091	1.208	292,018	1.1395	-7.69%
2020-03-06	0	1.430	1.410	1.430	1.410	1.450	92,000	131,560	1.4300	1.200	1.183	1.200	1.183	1.217	109,656	1.1998	1.42%
2020-03-05	0	1.410	1.400	1.470	1.410	1.450	131,940	188,983	1.4323	1.183	1.175	1.233	1.183	1.217	157,261	1.2017	-1.40%
2020-03-04	0	1.430	1.430	1.470	1.430	1.500	92,000	133,950	1.4560	1.200	1.200	1.233	1.200	1.258	109,656	1.2215	-2.05%
2020-03-03	0	1.460	1.460	1.490	1.460	1.510	81,000	120,150	1.4833	1.225	1.225	1.250	1.225	1.267	96,545	1.2445	-2.01%
2020-03-02	0	1.490	1.480	1.490	1.480	1.500	83,000	123,710	1.4905	1.250	1.242	1.250	1.242	1.258	98,929	1.2505	0.68%
2020-02-28	0	1.480	1.460	1.480	1.460	1.500	102,000	150,630	1.4768	1.242	1.225	1.242	1.225	1.258	121,575	1.2390	0.68%
2020-02-27	0	1.470	1.470	1.480	1.470	1.510	118,000	175,390	1.4864	1.233	1.233	1.242	1.233	1.267	140,646	1.2470	-0.68%
2020-02-26	0	1.480	1.470	1.490	1.480	1.500	104,000	154,850	1.4889	1.242	1.233	1.250	1.242	1.258	123,959	1.2492	-0.67%
2020-02-25	0	1.490	1.470	1.500	1.490	1.520	237,000	355,280	1.4991	1.250	1.233	1.258	1.250	1.275	282,483	1.2577	2.76%
2020-02-24	0	1.450	1.450	1.550	1.450	1.530	144,000	212,150	1.4733	1.217	1.217	1.300	1.217	1.284	171,635	1.2361	-0.68%
2020-02-21	0	1.460	1.460	1.540	1.460	1.540	157,000	238,260	1.5176	1.225	1.225	1.292	1.225	1.292	187,130	1.2732	-2.01%
2020-02-20	0	1.490	1.490	1.520	1.480	1.520	90,000	135,160	1.5018	1.250	1.250	1.275	1.242	1.275	107,272	1.2600	-0.67%
2020-02-19	0	1.500	1.500	1.550	1.490	1.510	100,000	149,700	1.4970	1.258	1.258	1.300	1.250	1.267	119,191	1.2560	-0.66%
2020-02-18	0	1.510	1.500	1.550	1.510	1.570	84,000	129,210	1.5382	1.267	1.258	1.300	1.267	1.317	100,121	1.2905	-3.21%
2020-02-17	0	1.560	1.540	1.560	1.540	1.560	76,000	117,360	1.5442	1.309	1.292	1.309	1.292	1.309	90,585	1.2956	0.00%
2020-02-14	0	1.560	1.560	1.570	1.560	1.580	71,000	111,230	1.5666	1.309	1.309	1.317	1.309	1.326	84,626	1.3144	0.00%
2020-02-13	0	1.560	1.560	1.580	1.550	1.570	68,000	105,970	1.5584	1.309	1.309	1.326	1.300	1.317	81,050	1.3075	0.00%
2020-02-12	0	1.560	1.560	1.570	1.560	1.580	88,000	138,210	1.5706	1.309	1.309	1.317	1.309	1.326	104,888	1.3177	-2.50%
2020-02-11	0	1.600	1.570	1.610	1.600	1.620	165,000	264,640	1.6039	1.342	1.317	1.351	1.342	1.359	196,665	1.3456	0.00%
2020-02-10	0	1.600	1.550	1.610	1.570	1.600	449,000	711,870	1.5855	1.342	1.300	1.351	1.317	1.342	535,168	1.3302	0.63%
2020-02-07	0	1.590	1.550	1.600	1.520	1.590	92,000	141,370	1.5366	1.334	1.300	1.342	1.275	1.334	109,656	1.2892	6.00%
2020-02-06	0	1.500	1.480	1.530	1.440	1.540	229,000	332,260	1.4509	1.258	1.242	1.284	1.208	1.292	272,948	1.2173	1.35%
2020-02-05	0	1.480	1.460	1.550	1.410	1.480	258,000	371,680	1.4406	1.242	1.225	1.300	1.183	1.242	307,513	1.2087	1.37%
2020-02-04	0	1.460	1.460	1.480	1.450	1.480	164,000	239,070	1.4577	1.225	1.225	1.242	1.217	1.242	195,473	1.2230	-0.68%
2020-02-03	0	1.470	1.460	1.480	1.470	1.490	77,000	113,950	1.4799	1.233	1.225	1.242	1.233	1.250	91,777	1.2416	-0.68%
2020-01-31	0	1.480	1.480	1.500	1.480	1.510	123,000	184,380	1.4990	1.242	1.242	1.258	1.242	1.267	146,605	1.2577	-0.67%
2020-01-30	0	1.490	1.480	1.500	1.490	1.530	80,000	121,010	1.5126	1.250	1.242	1.258	1.250	1.284	95,353	1.2691	-1.97%
2020-01-29	0	1.520	1.500	1.530	1.520	1.580	213,000	332,980	1.5633	1.275	1.258	1.284	1.275	1.326	253,877	1.3116	-3.18%
2020-01-24	0	1.570	1.560	1.570	1.480	1.590	380,000	587,090	1.5450	1.317	1.309	1.317	1.242	1.334	452,926	1.2962	0.00%
2020-01-23	0	1.570	1.550	1.580	1.560	1.580	90,000	141,250	1.5694	1.317	1.300	1.326	1.309	1.326	107,272	1.3167	1.95%
2020-01-22	0	1.540	1.560	1.600	1.510	1.540	270,000	408,630	1.5134	1.292	1.309	1.342	1.267	1.292	321,816	1.2698	0.65%
2020-01-21	0	1.530	1.520	1.570	1.530	1.570	101,000	156,770	1.5522	1.284	1.275	1.317	1.284	1.317	120,383	1.3023	-3.77%
2020-01-20	0	1.590	1.560	1.590	1.560	1.630	289,000	464,420	1.6070	1.334	1.309	1.334	1.309	1.368	344,462	1.3482	-1.24%
2020-01-17	0	1.610	1.560	1.610	1.560	1.610	234,000	372,930	1.5937	1.351	1.309	1.351	1.309	1.351	278,907	1.3371	3.21%
2020-01-16	0	1.560	1.530	1.560	1.520	1.560	107,000	165,060	1.5426	1.309	1.284	1.309	1.275	1.309	127,535	1.2942	1.30%
2020-01-15	0	1.540	1.520	1.540	1.500	1.540	191,000	290,910	1.5231	1.292	1.275	1.292	1.258	1.292	227,655	1.2779	0.65%
2020-01-14	0	1.530	1.500	1.530	1.510	1.540	377,000	576,600	1.5294	1.284	1.258	1.284	1.267	1.292	449,351	1.2832	1.32%
2020-01-13	0	1.510	1.510	1.540	1.480	1.540	228,000	345,700	1.5162	1.267	1.267	1.292	1.242	1.292	271,756	1.2721	-1.31%
2020-01-10	0	1.530	1.530	1.560	1.530	1.570	85,000	132,070	1.5538	1.284	1.284	1.309	1.284	1.317	101,312	1.3036	-1.92%
2020-01-09	0	1.560	1.560	1.590	1.560	1.590	127,000	200,300	1.5772	1.309	1.309	1.334	1.309	1.334	151,373	1.3232	-2.50%
2020-01-08	0	1.600	1.600	1.610	1.600	1.640	78,000	125,710	1.6117	1.342	1.342	1.351	1.342	1.376	92,969	1.3522	-3.61%
2020-01-07	0	1.660	1.640	1.660	1.650	1.670	138,000	229,510	1.6631	1.393	1.376	1.393	1.384	1.401	164,484	1.3953	1.22%
2020-01-06	0	1.640	1.620	1.650	1.610	1.660	372,000	611,000	1.6425	1.376	1.359	1.384	1.351	1.393	443,391	1.3780	0.61%
2020-01-03	0	1.630	1.610	1.630	1.580	1.640	191,000	309,250	1.6191	1.368	1.351	1.368	1.326	1.376	227,655	1.3584	3.16%
2020-01-02	0	1.580	1.570	1.580	1.460	1.580	1,437,000	2,154,750	1.4995	1.326	1.317	1.326	1.225	1.326	1,712,777	1.2580	5.33%
2019-12-31	0	1.500	1.480	1.520	1.460	1.520	219,000	320,680	1.4643	1.258	1.242	1.275	1.225	1.275	261,029	1.2285	-1.96%
2019-12-30	0	1.530	1.460	1.530	1.450	1.530	157,000	230,160	1.4660	1.284	1.225	1.284	1.217	1.284	187,130	1.2299	3.38%
2019-12-27	0	1.480	1.480	1.540	1.470	1.550	166,000	247,480	1.4908	1.242	1.242	1.292	1.233	1.300	197,857	1.2508	-1.33%
2019-12-24	0	1.500	1.500	1.530	1.490	1.500	55,000	82,220	1.4949	1.258	1.258	1.284	1.250	1.258	65,555	1.2542	-3.23%
2019-12-23	0	1.550	1.510	1.550	1.500	1.550	311,000	473,680	1.5231	1.300	1.267	1.300	1.258	1.300	370,684	1.2779	1.97%
2019-12-20	0	1.520	1.500	1.510	1.500	1.540	107,000	163,460	1.5277	1.275	1.258	1.267	1.258	1.292	127,535	1.2817	0.66%
2019-12-19	0	1.510	1.480	1.500	1.470	1.530	69,000	104,230	1.5106	1.267	1.242	1.258	1.233	1.284	82,242	1.2674	2.72%
2019-12-18	0	1.470	1.470	1.520	1.460	1.560	90,000	132,660	1.4740	1.233	1.233	1.275	1.225	1.309	107,272	1.2367	-2.00%
2019-12-17	0	1.500	1.480	1.550	1.440	1.500	991,000	1,442,840	1.4559	1.258	1.242	1.300	1.208	1.258	1,181,184	1.2215	0.00%
2019-12-16	0	1.500	1.500	1.510	1.480	1.550	706,000	1,066,140	1.5101	1.258	1.258	1.267	1.242	1.300	841,490	1.2670	-2.60%
2019-12-13	0	1.540	1.520	1.540	1.530	1.550	165,000	253,660	1.5373	1.292	1.275	1.292	1.284	1.300	196,665	1.2898	-0.65%
2019-12-12	0	1.550	1.540	1.550	1.530	1.550	120,000	184,710	1.5393	1.300	1.292	1.300	1.284	1.300	143,029	1.2914	0.00%
2019-12-11	0	1.550	1.540	1.560	1.530	1.560	131,000	201,450	1.5378	1.300	1.292	1.309	1.284	1.309	156,140	1.2902	0.00%
2019-12-10	0	1.550	1.550	1.560	1.530	1.560	79,000	122,800	1.5544	1.300	1.300	1.309	1.284	1.309	94,161	1.3041	-2.52%
2019-12-09	0	1.590	1.570	1.610	1.570	1.610	223,000	357,710	1.6041	1.334	1.317	1.351	1.317	1.351	265,796	1.3458	3.92%
2019-12-06	0	1.530	1.540	1.620	1.530	1.630	149,000	234,000	1.5705	1.284	1.292	1.359	1.284	1.368	177,595	1.3176	-2.55%
2019-12-05	0	1.570	1.610	1.620	1.570	1.640	78,000	125,280	1.6062	1.317	1.351	1.359	1.317	1.376	92,969	1.3475	-1.87%
2019-12-04	0	1.600	1.590	1.640	1.570	1.630	72,000	113,850	1.5813	1.342	1.334	1.376	1.317	1.368	85,818	1.3267	0.63%
2019-12-03	0	1.590	1.570	1.610	1.570	1.640	141,000	222,340	1.5769	1.334	1.317	1.351	1.317	1.376	168,060	1.3230	0.00%
2019-12-02	0	1.590	1.580	1.600	1.590	1.600	74,000	118,040	1.5951	1.334	1.326	1.342	1.334	1.342	88,201	1.3383	-0.62%
2019-11-29	0	1.600	1.590	1.610	1.600	1.780	88,000	142,790	1.6226	1.342	1.334	1.351	1.342	1.493	104,888	1.3614	-3.61%
2019-11-28	0	1.660	1.610	1.670	1.660	1.680	110,000	183,690	1.6699	1.393	1.351	1.401	1.393	1.410	131,110	1.4010	0.61%
2019-11-27	0	1.650	1.610	1.650	1.620	1.650	149,000	242,000	1.6242	1.384	1.351	1.384	1.359	1.384	177,595	1.3627	1.85%
2019-11-26	0	1.620	1.620	1.720	1.620	1.700	347,000	572,210	1.6490	1.359	1.359	1.443	1.359	1.426	413,593	1.3835	-2.99%
2019-11-25	0	1.670	1.630	1.790	1.590	1.670	455,000	736,710	1.6191	1.401	1.368	1.502	1.334	1.401	542,320	1.3584	0.60%
2019-11-22	0	1.660	1.620	1.670	1.620	1.670	90,000	149,870	1.6652	1.393	1.359	1.401	1.359	1.401	107,272	1.3971	1.22%
2019-11-21	0	1.640	1.620	1.650	1.610	1.660	193,000	312,610	1.6197	1.376	1.359	1.384	1.351	1.393	230,039	1.3589	3.80%
2019-11-20	0	1.580	1.570	1.580	1.570	1.590	137,000	216,100	1.5774	1.326	1.317	1.326	1.317	1.334	163,292	1.3234	-1.25%
2019-11-19	0	1.600	1.600	1.640	1.600	1.660	638,000	1,052,140	1.6491	1.342	1.342	1.376	1.342	1.393	760,440	1.3836	-1.23%
2019-11-18	0	1.620	1.580	1.620	1.580	1.620	81,000	130,740	1.6141	1.359	1.326	1.359	1.326	1.359	96,545	1.3542	1.25%
2019-11-15	0	1.600	1.600	1.650	1.600	1.630	69,000	112,300	1.6275	1.342	1.342	1.384	1.342	1.368	82,242	1.3655	-2.44%
2019-11-14	0	1.640	1.580	1.640	1.610	1.660	109,000	176,920	1.6231	1.376	1.326	1.376	1.351	1.393	129,918	1.3618	0.61%
2019-11-13	0	1.630	1.580	1.630	1.600	1.660	169,000	274,640	1.6251	1.368	1.326	1.368	1.342	1.393	201,433	1.3634	3.82%
2019-11-12	0	1.570	1.570	1.580	1.560	1.610	68,000	108,660	1.5979	1.317	1.317	1.326	1.309	1.351	81,050	1.3407	-0.63%
2019-11-11	0	1.580	1.580	1.600	1.580	1.610	76,000	121,210	1.5949	1.326	1.326	1.342	1.326	1.351	90,585	1.3381	0.64%
2019-11-08	0	1.570	1.570	1.590	1.570	1.610	204,000	321,090	1.5740	1.317	1.317	1.334	1.317	1.351	243,150	1.3205	-1.87%
2019-11-07	0	1.600	1.560	1.600	1.560	1.630	141,000	223,950	1.5883	1.342	1.309	1.342	1.309	1.368	168,060	1.3326	-0.62%
2019-11-06	0	1.610	1.610	1.640	1.610	1.790	226,347	372,052	1.6437	1.351	1.351	1.376	1.351	1.502	269,786	1.3791	-1.83%
2019-11-05	0	1.640	1.620	1.690	1.620	1.920	172,000	293,210	1.7047	1.376	1.359	1.418	1.359	1.611	205,009	1.4302	-2.38%
2019-11-04	0	1.680	1.600	1.680	1.580	1.710	231,000	381,210	1.6503	1.410	1.342	1.410	1.326	1.435	275,332	1.3845	3.70%
2019-11-01	0	1.620	1.600	1.630	1.620	1.630	105,000	170,200	1.6210	1.359	1.342	1.368	1.359	1.368	125,151	1.3600	1.25%
2019-10-31	0	1.600	1.580	1.630	1.560	1.630	76,000	122,350	1.6099	1.342	1.326	1.368	1.309	1.368	90,585	1.3507	2.56%
2019-10-30	0	1.560	1.540	1.590	1.540	1.600	245,000	382,190	1.5600	1.309	1.292	1.334	1.292	1.342	292,018	1.3088	-0.64%
2019-10-29	0	1.570	1.570	1.620	1.540	1.600	236,000	369,630	1.5662	1.317	1.317	1.359	1.292	1.342	281,291	1.3140	0.00%
2019-10-28	0	1.570	1.570	1.650	1.560	1.650	137,000	218,780	1.5969	1.317	1.317	1.384	1.309	1.384	163,292	1.3398	-2.48%
2019-10-25	0	1.610	1.600	1.620	1.600	1.650	128,000	209,490	1.6366	1.351	1.342	1.359	1.342	1.384	152,565	1.3731	1.26%
2019-10-24	0	1.590	1.590	1.660	1.570	1.640	142,000	230,200	1.6211	1.334	1.334	1.393	1.317	1.376	169,251	1.3601	2.58%
2019-10-23	0	1.550	1.550	1.640	1.550	1.590	245,000	384,170	1.5680	1.300	1.300	1.376	1.300	1.334	292,018	1.3156	-1.90%
2019-10-22	0	1.580	1.580	1.600	1.580	1.620	79,000	126,070	1.5958	1.326	1.326	1.342	1.326	1.359	94,161	1.3389	-2.47%
2019-10-21	0	1.620	1.570	1.580	1.570	1.640	160,000	261,090	1.6318	1.359	1.317	1.326	1.317	1.376	190,706	1.3691	1.89%
2019-10-18	0	1.590	1.570	1.600	1.570	1.630	75,000	119,310	1.5908	1.334	1.317	1.342	1.317	1.368	89,393	1.3347	1.27%
2019-10-17	0	1.570	1.570	1.580	1.570	1.610	191,000	302,400	1.5832	1.317	1.317	1.326	1.317	1.351	227,655	1.3283	-0.63%
2019-10-16	0	1.580	1.580	1.620	1.580	1.640	190,000	307,830	1.6202	1.326	1.326	1.359	1.326	1.376	226,463	1.3593	-1.25%
2019-10-15	0	1.600	1.570	1.600	1.570	1.630	171,000	273,850	1.6015	1.342	1.317	1.342	1.317	1.368	203,817	1.3436	-0.62%
2019-10-14	0	1.610	1.590	1.630	1.610	1.650	114,000	185,390	1.6262	1.351	1.334	1.368	1.351	1.384	135,878	1.3644	0.62%
2019-10-11	0	1.600	1.580	1.650	1.530	1.670	516,000	818,430	1.5861	1.342	1.326	1.384	1.284	1.401	615,026	1.3307	-4.19%
2019-10-10	0	1.670	1.610	1.670	1.590	1.680	226,000	371,610	1.6443	1.401	1.351	1.401	1.334	1.410	269,372	1.3795	2.45%
2019-10-09	0	1.630	1.590	1.680	1.600	1.630	122,000	196,300	1.6090	1.368	1.334	1.410	1.342	1.368	145,413	1.3499	1.24%
2019-10-08	0	1.610	1.600	1.640	1.610	1.680	254,000	420,640	1.6561	1.351	1.342	1.376	1.351	1.410	302,746	1.3894	0.62%
2019-10-04	0	1.600	1.600	1.610	1.600	1.630	74,000	119,260	1.6116	1.342	1.342	1.351	1.342	1.368	88,201	1.3521	-1.84%
2019-10-03	0	1.630	1.620	1.630	1.620	1.670	90,000	146,370	1.6263	1.368	1.359	1.368	1.359	1.401	107,272	1.3645	-2.40%
2019-10-02	0	1.670	1.630	1.680	1.660	1.680	210,000	351,320	1.6730	1.401	1.368	1.410	1.393	1.410	250,301	1.4036	-0.60%
2019-09-30	0	1.680	1.670	1.680	1.630	1.680	267,000	440,200	1.6487	1.410	1.401	1.410	1.368	1.410	318,240	1.3832	1.82%
2019-09-27	0	1.650	1.630	1.650	1.640	1.650	95,000	156,440	1.6467	1.384	1.368	1.384	1.376	1.384	113,232	1.3816	0.00%
2019-09-26	0	1.650	1.630	1.650	1.630	1.650	165,000	271,870	1.6477	1.384	1.368	1.384	1.368	1.384	196,665	1.3824	1.85%
2019-09-25	0	1.620	1.620	1.640	1.620	1.650	67,000	110,450	1.6485	1.359	1.359	1.376	1.359	1.384	79,858	1.3831	-0.61%
2019-09-24	0	1.630	1.610	1.630	1.620	1.650	205,000	336,120	1.6396	1.368	1.351	1.368	1.359	1.384	244,342	1.3756	0.62%
2019-09-23	0	1.620	1.620	1.630	1.620	1.640	86,000	140,690	1.6359	1.359	1.359	1.368	1.359	1.376	102,504	1.3725	-1.22%
2019-09-20	0	1.640	1.620	1.640	1.620	1.670	159,000	258,420	1.6253	1.376	1.359	1.376	1.359	1.401	189,514	1.3636	2.50%
2019-09-19	0	1.600	1.600	1.640	1.600	1.640	260,000	420,690	1.6180	1.342	1.342	1.376	1.342	1.376	309,897	1.3575	-1.23%
2019-09-18	0	1.620	1.610	1.640	1.610	1.690	107,000	175,230	1.6377	1.359	1.351	1.376	1.351	1.418	127,535	1.3740	-1.22%
2019-09-17	0	1.640	1.640	1.650	1.640	1.680	114,000	190,400	1.6702	1.376	1.376	1.384	1.376	1.410	135,878	1.4013	-2.96%
2019-09-16	0	1.690	1.660	1.710	1.650	1.710	109,000	181,100	1.6615	1.418	1.393	1.435	1.384	1.435	129,918	1.3940	1.20%
2019-09-13	0	1.670	1.660	1.720	1.670	1.710	67,000	112,590	1.6804	1.401	1.393	1.443	1.401	1.435	79,858	1.4099	0.00%
2019-09-12	0	1.670	1.670	1.680	1.670	1.720	255,000	433,440	1.6998	1.401	1.401	1.410	1.401	1.443	303,937	1.4261	-2.91%
2019-09-11	0	1.720	1.710	1.720	1.700	1.750	212,000	366,370	1.7282	1.443	1.435	1.443	1.426	1.468	252,685	1.4499	0.58%
2019-09-10	0	1.710	1.710	1.730	1.710	1.760	139,000	241,820	1.7397	1.435	1.435	1.451	1.435	1.477	165,676	1.4596	-1.16%
2019-09-09	0	1.730	1.730	1.750	1.680	1.750	84,000	143,700	1.7107	1.451	1.451	1.468	1.410	1.468	100,121	1.4353	2.98%
2019-09-06	0	1.680	1.680	1.690	1.680	1.750	460,000	781,020	1.6979	1.410	1.410	1.418	1.410	1.468	548,279	1.4245	-1.18%
2019-09-05	0	1.700	1.680	1.710	1.680	1.700	313,000	530,900	1.6962	1.426	1.410	1.435	1.410	1.426	373,068	1.4231	2.41%
2019-09-04	0	1.660	1.650	1.660	1.590	1.660	972,000	1,573,480	1.6188	1.393	1.384	1.393	1.334	1.393	1,158,538	1.3582	1.22%
2019-09-03	0	1.640	1.600	1.640	1.600	1.640	74,000	120,930	1.6342	1.376	1.342	1.376	1.342	1.376	88,201	1.3711	0.61%
2019-09-02	0	1.630	1.630	1.650	1.620	1.650	100,000	163,960	1.6396	1.368	1.368	1.384	1.359	1.384	119,191	1.3756	-1.21%
2019-08-30	0	1.650	1.620	1.650	1.630	1.650	105,000	172,180	1.6398	1.384	1.359	1.384	1.368	1.384	125,151	1.3758	1.85%
2019-08-29	0	1.620	1.610	1.630	1.610	1.650	89,000	144,390	1.6224	1.359	1.351	1.368	1.351	1.384	106,080	1.3611	-0.61%
2019-08-28	0	1.630	1.630	1.650	1.600	1.640	132,441	214,642	1.6207	1.368	1.368	1.384	1.342	1.376	157,858	1.3597	0.62%
2019-08-27	0	1.620	1.610	1.620	1.600	1.640	97,000	157,620	1.6249	1.359	1.351	1.359	1.342	1.376	115,615	1.3633	0.62%
2019-08-26	0	1.610	1.590	1.610	1.610	1.640	111,000	180,110	1.6226	1.351	1.334	1.351	1.351	1.376	132,302	1.3614	-1.23%
2019-08-23	0	1.630	1.620	1.630	1.620	1.640	105,425	172,185	1.6332	1.368	1.359	1.368	1.359	1.376	125,657	1.3703	-1.21%
2019-08-22	0	1.650	1.620	1.650	1.600	1.650	233,000	380,580	1.6334	1.384	1.359	1.384	1.342	1.384	277,715	1.3704	1.85%
2019-08-21	0	1.620	1.610	1.620	1.590	1.630	165,000	265,560	1.6095	1.359	1.351	1.359	1.334	1.368	196,665	1.3503	0.00%
2019-08-20	0	1.620	1.610	1.630	1.620	1.640	154,782	253,141	1.6355	1.359	1.351	1.368	1.359	1.376	184,486	1.3721	-0.61%
2019-08-19	0	1.630	1.620	1.640	1.630	1.680	423,000	697,270	1.6484	1.368	1.359	1.376	1.368	1.410	504,179	1.3830	-1.21%
2019-08-16	0	1.650	1.640	1.650	1.640	1.710	241,000	404,120	1.6768	1.384	1.376	1.384	1.376	1.435	287,251	1.4069	0.61%
2019-08-15	0	1.640	1.630	1.640	1.620	1.710	594,000	981,860	1.6530	1.376	1.368	1.376	1.359	1.435	707,995	1.3868	1.55%
2019-08-14	0	1.690	1.690	1.730	1.650	1.730	854,425	1,432,751	1.6769	1.355	1.355	1.387	1.323	1.387	1,065,693	1.3444	1.81%
2019-08-13	0	1.660	1.660	1.670	1.650	1.750	491,000	823,980	1.6782	1.331	1.331	1.339	1.323	1.403	612,406	1.3455	-2.35%
2019-08-12	0	1.700	1.690	1.710	1.700	1.720	140,000	240,000	1.7143	1.363	1.355	1.371	1.363	1.379	174,617	1.3744	-1.16%
2019-08-09	0	1.720	1.720	1.730	1.700	1.750	96,000	167,120	1.7408	1.379	1.379	1.387	1.363	1.403	119,737	1.3957	1.18%
2019-08-08	0	1.700	1.690	1.700	1.680	1.760	493,000	845,540	1.7151	1.363	1.355	1.363	1.347	1.411	614,901	1.3751	-4.49%
2019-08-07	0	1.780	1.760	1.780	1.730	1.780	109,000	191,510	1.7570	1.427	1.411	1.427	1.387	1.427	135,952	1.4087	2.30%
2019-08-06	0	1.740	1.710	1.760	1.690	1.750	110,000	191,180	1.7380	1.395	1.371	1.411	1.355	1.403	137,199	1.3935	2.96%
2019-08-05	0	1.690	1.690	1.730	1.690	1.760	128,000	218,980	1.7108	1.355	1.355	1.387	1.355	1.411	159,650	1.3716	-2.31%
2019-08-02	0	1.730	1.710	1.740	1.730	1.770	199,000	346,330	1.7404	1.387	1.371	1.395	1.387	1.419	248,205	1.3953	-0.57%
2019-08-01	0	1.740	1.730	1.750	1.720	1.800	184,000	321,470	1.7471	1.395	1.387	1.403	1.379	1.443	229,496	1.4008	-2.25%
2019-07-31	0	1.780	1.750	1.790	1.730	1.780	25,000	44,040	1.7616	1.427	1.403	1.435	1.387	1.427	31,182	1.4124	1.71%
2019-07-30	0	1.750	1.750	1.760	1.740	1.800	280,000	494,490	1.7660	1.403	1.403	1.411	1.395	1.443	349,234	1.4159	-1.69%
2019-07-29	0	1.780	1.780	1.800	1.780	1.820	256,000	460,910	1.8004	1.427	1.427	1.443	1.427	1.459	319,299	1.4435	-1.66%
2019-07-26	0	1.810	1.810	1.820	1.810	1.830	258,000	470,150	1.8223	1.451	1.451	1.459	1.451	1.467	321,794	1.4610	-2.16%
2019-07-25	0	1.850	1.820	1.850	1.820	1.850	196,000	360,210	1.8378	1.483	1.459	1.483	1.459	1.483	244,464	1.4735	1.65%
2019-07-24	0	1.820	1.820	1.830	1.820	1.880	158,000	290,890	1.8411	1.459	1.459	1.467	1.459	1.507	197,068	1.4761	-1.09%
2019-07-23	0	1.840	1.840	1.880	1.840	1.880	139,000	259,470	1.8667	1.475	1.475	1.507	1.475	1.507	173,370	1.4966	-1.08%
2019-07-22	0	1.860	1.840	1.860	1.840	1.900	85,000	158,880	1.8692	1.491	1.475	1.491	1.475	1.523	106,017	1.4986	0.54%
2019-07-19	0	1.850	1.850	1.870	1.850	1.890	155,000	290,020	1.8711	1.483	1.483	1.499	1.483	1.515	193,326	1.5002	-0.54%
2019-07-18	0	1.860	1.860	1.880	1.860	1.890	149,000	278,800	1.8711	1.491	1.491	1.507	1.491	1.515	185,842	1.5002	-0.53%
2019-07-17	0	1.870	1.870	1.900	1.860	1.990	267,000	503,790	1.8869	1.499	1.499	1.523	1.491	1.595	333,019	1.5128	-0.53%
2019-07-16	0	1.880	1.880	1.900	1.880	1.910	75,000	142,670	1.9023	1.507	1.507	1.523	1.507	1.531	93,545	1.5252	-0.53%
2019-07-15	0	1.890	1.890	1.900	1.890	1.950	234,000	445,540	1.9040	1.515	1.515	1.523	1.515	1.563	291,860	1.5266	-1.05%
2019-07-12	0	1.910	1.900	1.910	1.910	1.960	69,000	133,040	1.9281	1.531	1.523	1.531	1.531	1.571	86,061	1.5459	0.00%
2019-07-11	0	1.910	1.900	1.910	1.920	1.930	183,000	352,120	1.9242	1.531	1.523	1.531	1.539	1.547	228,249	1.5427	1.06%
2019-07-10	0	1.890	1.890	1.900	1.890	1.910	324,000	615,790	1.9006	1.515	1.515	1.523	1.515	1.531	404,113	1.5238	-2.07%
2019-07-09	0	1.930	1.920	1.930	1.910	1.950	185,000	356,520	1.9271	1.547	1.539	1.547	1.531	1.563	230,744	1.5451	-1.03%
2019-07-08	0	1.950	1.930	1.950	1.920	1.970	135,000	261,750	1.9389	1.563	1.547	1.563	1.539	1.579	168,381	1.5545	0.00%
2019-07-05	0	1.950	1.930	1.960	1.920	2.000	331,000	653,010	1.9728	1.563	1.547	1.571	1.539	1.604	412,844	1.5817	0.52%
2019-07-04	0	1.940	1.920	1.950	1.940	2.000	333,000	654,330	1.9650	1.555	1.539	1.563	1.555	1.604	415,339	1.5754	-2.02%
2019-07-03	0	1.980	1.960	2.000	1.960	1.990	185,000	365,220	1.9742	1.587	1.571	1.604	1.571	1.595	230,744	1.5828	0.00%
2019-07-02	0	1.980	1.970	2.000	1.980	2.030	357,000	713,220	1.9978	1.587	1.579	1.604	1.587	1.628	445,273	1.6018	-1.00%
2019-06-28	0	2.000	1.990	2.000	2.000	2.050	73,000	147,320	2.0181	1.604	1.595	1.604	1.604	1.644	91,050	1.6180	1.01%
2019-06-27	0	1.980	1.970	2.000	1.960	2.010	151,000	301,020	1.9935	1.587	1.579	1.604	1.571	1.612	188,337	1.5983	0.00%
2019-06-26	0	1.980	1.970	1.980	1.950	2.000	133,000	262,290	1.9721	1.587	1.579	1.587	1.563	1.604	165,886	1.5811	0.00%
2019-06-25	0	1.980	1.940	1.980	1.930	2.010	149,000	292,870	1.9656	1.587	1.555	1.587	1.547	1.612	185,842	1.5759	3.66%
2019-06-24	0	1.910	1.910	1.960	1.910	1.980	291,000	565,960	1.9449	1.531	1.531	1.571	1.531	1.587	362,954	1.5593	-2.55%
2019-06-21	0	1.960	1.950	1.970	1.960	1.990	205,000	404,800	1.9746	1.571	1.563	1.579	1.571	1.595	255,689	1.5832	-1.01%
2019-06-20	0	1.980	1.960	2.000	1.970	2.020	543,000	1,080,100	1.9891	1.587	1.571	1.604	1.579	1.620	677,264	1.5948	0.00%
2019-06-19	0	1.980	1.980	1.990	1.960	1.990	377,000	743,870	1.9731	1.587	1.587	1.595	1.571	1.595	470,218	1.5820	1.02%
2019-06-18	0	1.960	1.960	1.980	1.960	2.000	215,000	423,690	1.9707	1.571	1.571	1.587	1.571	1.604	268,162	1.5800	0.00%
2019-06-17	0	1.960	1.960	2.000	1.960	2.010	244,000	486,460	1.9937	1.571	1.571	1.604	1.571	1.612	304,332	1.5985	-0.51%
2019-06-14	0	1.970	1.970	1.990	1.960	1.990	250,000	493,950	1.9758	1.579	1.579	1.595	1.571	1.595	311,816	1.5841	0.00%
2019-06-13	0	1.970	1.960	1.980	1.960	2.000	307,000	610,100	1.9873	1.579	1.571	1.587	1.571	1.604	382,910	1.5933	0.00%
2019-06-12	0	1.970	1.960	1.970	1.950	2.020	277,000	548,080	1.9786	1.579	1.571	1.579	1.563	1.620	345,492	1.5864	0.51%
2019-06-11	0	1.960	1.960	1.970	1.940	2.000	366,000	715,500	1.9549	1.571	1.571	1.579	1.555	1.604	456,498	1.5674	-0.51%
2019-06-10	0	1.970	1.970	2.010	1.970	2.010	324,000	649,940	2.0060	1.579	1.579	1.612	1.579	1.612	404,113	1.6083	0.00%
2019-06-06	0	1.970	1.970	1.980	1.970	2.020	416,000	832,700	2.0017	1.579	1.579	1.587	1.579	1.620	518,862	1.6049	-1.01%
2019-06-05	0	1.990	1.990	2.000	1.970	2.020	249,000	495,410	1.9896	1.595	1.595	1.604	1.579	1.620	310,569	1.5952	-0.50%
2019-06-04	0	2.000	1.990	2.000	1.970	2.020	351,000	704,340	2.0067	1.604	1.595	1.604	1.579	1.620	437,789	1.6089	1.01%
2019-06-03	0	1.980	1.970	1.980	1.970	2.020	441,000	878,280	1.9916	1.587	1.579	1.587	1.579	1.620	550,043	1.5967	-1.49%
2019-05-31	0	2.010	2.000	2.010	2.000	2.060	233,000	470,700	2.0202	1.612	1.604	1.612	1.604	1.652	290,612	1.6197	-1.47%
2019-05-30	0	2.040	2.010	2.050	2.010	2.080	241,000	492,660	2.0442	1.636	1.612	1.644	1.612	1.668	300,590	1.6390	0.00%
2019-05-29	0	2.040	2.030	2.040	2.020	2.100	373,000	764,080	2.0485	1.636	1.628	1.636	1.620	1.684	465,229	1.6424	-1.92%
2019-05-28	0	2.080	2.070	2.080	2.070	2.120	200,000	418,340	2.0917	1.668	1.660	1.668	1.660	1.700	249,453	1.6770	-0.48%
2019-05-27	0	2.090	2.090	2.110	2.080	2.150	224,000	473,550	2.1141	1.676	1.676	1.692	1.668	1.724	279,387	1.6950	-1.88%
2019-05-24	0	2.130	2.110	2.130	2.090	2.180	371,000	788,570	2.1255	1.708	1.692	1.708	1.676	1.748	462,735	1.7042	0.00%
2019-05-23	0	2.130	2.120	2.130	2.130	2.200	430,000	927,400	2.1567	1.708	1.700	1.708	1.708	1.764	536,323	1.7292	-2.29%
2019-05-22	0	2.180	2.160	2.190	2.160	2.190	309,000	671,110	2.1719	1.748	1.732	1.756	1.732	1.756	385,404	1.7413	0.00%
2019-05-21	0	2.180	2.180	2.210	2.180	2.270	412,000	911,620	2.2127	1.748	1.748	1.772	1.748	1.820	513,873	1.7740	-3.11%
2019-05-20	0	2.250	2.240	2.260	2.240	2.300	534,000	1,212,930	2.2714	1.804	1.796	1.812	1.796	1.844	666,039	1.8211	0.00%
2019-05-17	0	2.250	2.230	2.260	2.200	2.310	752,000	1,682,390	2.2372	1.804	1.788	1.812	1.764	1.852	937,942	1.7937	-0.88%
2019-05-16	0	2.270	2.260	2.290	2.260	2.350	506,000	1,170,790	2.3138	1.820	1.812	1.836	1.812	1.884	631,115	1.8551	-1.73%
2019-05-15	0	2.310	2.280	2.340	2.270	2.330	366,000	842,700	2.3025	1.852	1.828	1.876	1.820	1.868	456,498	1.8460	0.43%
2019-05-14	0	2.300	2.280	2.300	2.270	2.370	178,000	411,690	2.3129	1.844	1.828	1.844	1.820	1.900	222,013	1.8544	-2.95%
2019-05-10	0	2.370	2.350	2.370	2.250	2.370	606,000	1,394,610	2.3013	1.900	1.884	1.900	1.804	1.900	755,842	1.8451	5.80%
2019-05-09	0	2.240	2.230	2.250	2.220	2.290	479,000	1,074,250	2.2427	1.796	1.788	1.804	1.780	1.836	597,439	1.7981	-1.32%
2019-05-08	0	2.270	2.250	2.270	2.260	2.320	370,000	843,840	2.2806	1.820	1.804	1.820	1.812	1.860	461,487	1.8285	-0.87%
2019-05-07	0	2.290	2.290	2.320	2.260	2.340	357,000	822,650	2.3043	1.836	1.836	1.860	1.812	1.876	445,273	1.8475	2.69%
2019-05-06	0	2.230	2.210	2.240	2.190	2.280	708,000	1,574,980	2.2245	1.788	1.772	1.796	1.756	1.828	883,063	1.7835	-2.62%
2019-05-03	0	2.290	2.280	2.290	2.260	2.310	822,000	1,870,600	2.2757	1.836	1.828	1.836	1.812	1.852	1,025,251	1.8245	0.00%
2019-05-02	0	2.290	2.290	2.320	2.290	2.350	345,000	798,120	2.3134	1.836	1.836	1.860	1.836	1.884	430,306	1.8548	-1.72%
2019-04-30	0	2.330	2.310	2.330	2.300	2.330	274,000	636,440	2.3228	1.868	1.852	1.868	1.844	1.868	341,750	1.8623	-0.85%
2019-04-29	0	2.350	2.340	2.370	2.340	2.390	601,000	1,426,980	2.3743	1.884	1.876	1.900	1.876	1.916	749,605	1.9036	-0.42%
2019-04-26	0	2.360	2.330	2.360	2.280	2.370	956,000	2,213,760	2.3156	1.892	1.868	1.892	1.828	1.900	1,192,384	1.8566	2.16%
2019-04-25	0	2.310	2.310	2.330	2.310	2.330	466,000	1,077,290	2.3118	1.852	1.852	1.868	1.852	1.868	581,225	1.8535	-2.53%
2019-04-24	0	2.370	2.350	2.370	2.320	2.390	575,000	1,359,880	2.3650	1.900	1.884	1.900	1.860	1.916	717,176	1.8962	1.72%
2019-04-23	0	2.330	2.330	2.350	2.320	2.380	876,000	2,061,260	2.3530	1.868	1.868	1.884	1.860	1.908	1,092,603	1.8866	0.00%
2019-04-18	0	2.330	2.320	2.340	2.310	2.380	882,000	2,066,300	2.3427	1.868	1.860	1.876	1.852	1.908	1,100,086	1.8783	0.87%
2019-04-17	0	2.310	2.280	2.340	2.260	2.340	973,000	2,228,050	2.2899	1.852	1.828	1.876	1.812	1.876	1,213,587	1.8359	1.76%
2019-04-16	0	2.270	2.270	2.300	2.270	2.350	679,000	1,565,390	2.3054	1.820	1.820	1.844	1.820	1.884	846,892	1.8484	-1.73%
2019-04-15	0	2.310	2.270	2.330	2.250	2.340	717,000	1,646,970	2.2970	1.852	1.820	1.868	1.804	1.876	894,288	1.8417	2.21%
2019-04-12	0	2.260	2.260	2.320	2.220	2.310	1,267,000	2,849,240	2.2488	1.812	1.812	1.860	1.780	1.852	1,580,283	1.8030	-0.88%
2019-04-11	0	2.280	2.270	2.300	2.270	2.320	541,000	1,242,280	2.2963	1.828	1.820	1.844	1.820	1.860	674,770	1.8410	-0.87%
2019-04-10	0	2.300	2.280	2.320	2.240	2.310	877,000	1,999,390	2.2798	1.844	1.828	1.860	1.796	1.852	1,093,850	1.8278	3.14%
2019-04-09	0	2.230	2.230	2.260	2.140	2.260	1,505,000	3,347,020	2.2239	1.788	1.788	1.812	1.716	1.812	1,877,131	1.7831	1.36%
2019-04-08	0	2.200	2.200	2.220	2.100	2.220	1,057,000	2,283,800	2.1606	1.764	1.764	1.780	1.684	1.780	1,318,357	1.7323	2.80%
2019-04-04	0	2.140	2.130	2.160	2.140	2.190	1,177,000	2,532,340	2.1515	1.716	1.708	1.732	1.716	1.756	1,468,029	1.7250	-1.92%
2019-04-03	0	2.230	2.230	2.280	2.200	2.280	283,000	633,770	2.2395	1.749	1.749	1.789	1.726	1.789	360,740	1.7569	0.45%
2019-04-02	0	2.220	2.210	2.250	2.220	2.270	263,000	588,160	2.2363	1.742	1.734	1.765	1.742	1.781	335,246	1.7544	-0.45%
2019-04-01	0	2.230	2.210	2.230	2.210	2.280	527,000	1,181,100	2.2412	1.749	1.734	1.749	1.734	1.789	671,767	1.7582	-1.33%
2019-03-29	0	2.260	2.250	2.290	2.250	2.350	1,261,000	2,920,310	2.3159	1.773	1.765	1.796	1.765	1.844	1,607,398	1.8168	-0.88%
2019-03-28	0	2.280	2.250	2.280	2.230	2.280	728,000	1,643,930	2.2581	1.789	1.765	1.789	1.749	1.789	927,982	1.7715	2.24%
2019-03-27	0	2.230	2.230	2.250	2.160	2.260	666,000	1,473,710	2.2128	1.749	1.749	1.765	1.695	1.773	848,951	1.7359	3.72%
2019-03-26	0	2.150	2.120	2.150	2.050	2.170	1,408,000	2,972,670	2.1113	1.687	1.663	1.687	1.608	1.702	1,794,779	1.6563	4.37%
2019-03-25	0	2.060	2.040	2.060	1.970	2.060	344,000	696,900	2.0259	1.616	1.600	1.616	1.545	1.616	438,497	1.5893	4.57%
2019-03-22	0	1.970	1.970	1.990	1.960	1.990	1,360,000	2,684,950	1.9742	1.545	1.545	1.561	1.538	1.561	1,733,593	1.5488	-1.50%
2019-03-21	0	2.000	1.990	2.040	1.990	2.060	985,000	1,987,530	2.0178	1.569	1.561	1.600	1.561	1.616	1,255,580	1.5830	-2.91%
2019-03-20	0	2.060	2.020	2.060	2.020	2.060	374,000	760,870	2.0344	1.616	1.585	1.616	1.585	1.616	476,738	1.5960	0.00%
2019-03-19	0	2.060	2.040	2.060	2.020	2.060	255,000	520,950	2.0429	1.616	1.600	1.616	1.585	1.616	325,049	1.6027	0.00%
2019-03-18	0	2.060	2.040	2.060	2.020	2.060	267,000	543,050	2.0339	1.616	1.600	1.616	1.585	1.616	340,345	1.5956	0.98%
2019-03-15	0	2.040	2.030	2.060	2.030	2.070	514,000	1,055,770	2.0540	1.600	1.593	1.616	1.593	1.624	655,196	1.6114	0.49%
2019-03-14	0	2.030	2.030	2.050	2.010	2.060	585,000	1,188,560	2.0317	1.593	1.593	1.608	1.577	1.616	745,700	1.5939	0.50%
2019-03-13	0	2.020	2.010	2.030	1.980	2.060	806,000	1,625,660	2.0169	1.585	1.577	1.593	1.553	1.616	1,027,409	1.5823	-0.49%
2019-03-12	0	2.030	2.000	2.030	1.980	2.030	812,000	1,627,190	2.0039	1.593	1.569	1.593	1.553	1.593	1,035,057	1.5721	2.53%
2019-03-11	0	1.980	1.970	1.980	1.950	1.990	684,000	1,349,420	1.9728	1.553	1.545	1.553	1.530	1.561	871,895	1.5477	1.54%
2019-03-08	0	1.950	1.930	1.950	1.910	1.970	1,245,000	2,423,420	1.9465	1.530	1.514	1.530	1.498	1.545	1,587,003	1.5270	0.52%
2019-03-07	0	1.940	1.930	1.940	1.920	1.960	1,234,000	2,392,260	1.9386	1.522	1.514	1.522	1.506	1.538	1,572,981	1.5208	1.04%
2019-03-06	0	1.920	1.900	1.930	1.870	1.930	1,609,000	3,048,970	1.8949	1.506	1.491	1.514	1.467	1.514	2,050,994	1.4866	0.52%
2019-03-05	0	1.910	1.910	1.930	1.910	1.950	634,000	1,222,550	1.9283	1.498	1.498	1.514	1.498	1.530	808,160	1.5128	-1.04%
2019-03-04	0	1.930	1.910	1.920	1.900	1.950	397,000	762,230	1.9200	1.514	1.498	1.506	1.491	1.530	506,056	1.5062	0.00%
2019-03-01	0	1.930	1.910	1.930	1.900	1.940	463,000	890,630	1.9236	1.514	1.498	1.514	1.491	1.522	590,187	1.5091	1.58%
2019-02-28	0	1.900	1.900	1.920	1.900	1.960	727,000	1,400,160	1.9259	1.491	1.491	1.506	1.491	1.538	926,708	1.5109	-2.56%
2019-02-27	0	1.950	1.950	1.970	1.940	1.980	730,000	1,433,550	1.9638	1.530	1.530	1.545	1.522	1.553	930,532	1.5406	0.52%
2019-02-26	0	1.940	1.940	1.960	1.940	2.000	658,000	1,301,920	1.9786	1.522	1.522	1.538	1.522	1.569	838,753	1.5522	-1.02%
2019-02-25	0	1.960	1.960	1.970	1.940	2.000	1,202,000	2,365,960	1.9684	1.538	1.538	1.545	1.522	1.569	1,532,191	1.5442	0.00%
2019-02-22	0	1.960	1.970	1.990	1.900	2.110	3,109,000	6,066,490	1.9513	1.538	1.545	1.561	1.491	1.655	3,963,045	1.5308	-4.85%
2019-02-21	0	2.060	2.040	2.060	2.020	2.090	615,000	1,260,750	2.0500	1.616	1.600	1.616	1.585	1.640	783,941	1.6082	0.00%
2019-02-20	0	2.060	2.020	2.060	2.030	2.100	1,476,000	3,044,000	2.0623	1.616	1.585	1.616	1.593	1.647	1,881,459	1.6179	0.98%
2019-02-19	0	2.040	2.030	2.040	1.990	2.040	1,728,000	3,499,540	2.0252	1.600	1.593	1.600	1.561	1.600	2,202,683	1.5888	3.55%
2019-02-18	0	1.970	1.970	1.990	1.950	2.000	1,202,000	2,377,480	1.9779	1.545	1.545	1.561	1.530	1.569	1,532,191	1.5517	1.03%
2019-02-15	0	1.950	1.950	1.970	1.950	2.020	1,117,000	2,201,890	1.9713	1.530	1.530	1.545	1.530	1.585	1,423,841	1.5464	-3.47%
2019-02-14	0	2.020	2.000	2.020	1.980	2.020	891,000	1,783,880	2.0021	1.585	1.569	1.585	1.553	1.585	1,135,759	1.5707	2.54%
2019-02-13	0	1.970	1.960	1.970	1.960	2.000	750,000	1,475,750	1.9677	1.545	1.538	1.545	1.538	1.569	956,026	1.5436	-1.01%
2019-02-12	0	1.990	1.980	2.000	1.990	2.020	437,000	873,950	1.9999	1.561	1.553	1.569	1.561	1.585	557,044	1.5689	0.00%
2019-02-11	0	1.990	1.980	2.000	1.990	2.020	433,000	865,490	1.9988	1.561	1.553	1.569	1.561	1.585	551,946	1.5681	-0.50%
2019-02-08	0	2.000	1.980	2.000	1.980	2.030	343,000	686,570	2.0017	1.569	1.553	1.569	1.553	1.593	437,222	1.5703	-1.48%
2019-02-04	0	2.030	1.980	2.030	1.970	2.030	134,000	266,400	1.9881	1.593	1.553	1.593	1.545	1.593	170,810	1.5596	2.53%
2019-02-01	0	1.980	1.940	1.950	1.950	1.980	223,000	440,060	1.9734	1.553	1.522	1.530	1.530	1.553	284,258	1.5481	0.00%
2019-01-31	0	1.980	1.960	1.980	1.960	1.990	444,000	879,090	1.9799	1.553	1.538	1.553	1.538	1.561	565,967	1.5533	0.51%
2019-01-30	0	1.970	1.950	1.970	1.950	2.000	411,000	815,130	1.9833	1.545	1.530	1.545	1.530	1.569	523,902	1.5559	-0.51%
2019-01-29	0	1.980	1.970	1.990	1.980	2.030	560,000	1,120,310	2.0006	1.553	1.545	1.561	1.553	1.593	713,833	1.5694	-0.50%
2019-01-28	0	1.990	1.970	2.000	1.980	2.030	309,000	617,000	1.9968	1.561	1.545	1.569	1.553	1.593	393,883	1.5665	-1.49%
2019-01-25	0	2.020	2.010	2.020	2.000	2.060	668,000	1,349,320	2.0199	1.585	1.577	1.585	1.569	1.616	851,500	1.5846	0.00%
2019-01-24	0	2.020	2.010	2.030	2.020	2.050	305,000	618,440	2.0277	1.585	1.577	1.593	1.585	1.608	388,784	1.5907	0.00%
2019-01-23	0	2.020	2.000	2.030	1.980	2.030	250,000	497,960	1.9918	1.585	1.569	1.593	1.553	1.593	318,675	1.5626	1.51%
2019-01-22	0	1.990	1.990	2.020	1.960	2.020	196,000	390,630	1.9930	1.561	1.561	1.585	1.538	1.585	249,841	1.5635	2.05%
2019-01-21	0	1.950	1.920	1.960	1.900	1.950	470,000	900,240	1.9154	1.530	1.506	1.538	1.491	1.530	599,109	1.5026	1.04%
2019-01-18	0	1.930	1.930	1.960	1.930	1.990	560,000	1,094,410	1.9543	1.514	1.514	1.538	1.514	1.561	713,833	1.5331	-1.53%
2019-01-17	0	1.960	1.950	1.980	1.940	2.010	595,000	1,174,490	1.9739	1.538	1.530	1.553	1.522	1.577	758,447	1.5485	1.03%
2019-01-16	0	1.940	1.920	1.940	1.890	1.950	567,000	1,086,480	1.9162	1.522	1.506	1.522	1.483	1.530	722,755	1.5032	0.52%
2019-01-15	0	1.930	1.930	1.960	1.930	1.980	209,000	408,000	1.9522	1.514	1.514	1.538	1.514	1.553	266,412	1.5315	-1.03%
2019-01-14	0	1.950	1.950	1.960	1.930	1.990	392,000	768,560	1.9606	1.530	1.530	1.538	1.514	1.561	499,683	1.5381	0.00%
2019-01-11	0	1.950	1.920	1.950	1.890	1.950	384,000	732,510	1.9076	1.530	1.506	1.530	1.483	1.530	489,485	1.4965	1.56%
2019-01-10	0	1.920	1.920	1.970	1.920	1.980	471,000	920,430	1.9542	1.506	1.506	1.545	1.506	1.553	600,384	1.5331	0.00%
2019-01-09	0	1.920	1.890	1.940	1.890	1.970	873,000	1,676,230	1.9201	1.506	1.483	1.522	1.483	1.545	1,112,814	1.5063	-1.03%
2019-01-08	0	1.940	1.940	1.960	1.940	2.010	408,000	802,520	1.9670	1.522	1.522	1.538	1.522	1.577	520,078	1.5431	-0.51%
2019-01-07	0	1.950	1.950	1.970	1.900	2.010	381,000	740,140	1.9426	1.530	1.530	1.545	1.491	1.577	485,661	1.5240	0.52%
2019-01-04	0	1.940	1.940	1.950	1.910	2.030	338,000	658,660	1.9487	1.522	1.522	1.530	1.498	1.593	430,849	1.5287	0.00%
2019-01-03	0	1.940	1.920	1.960	1.920	1.980	217,000	424,730	1.9573	1.522	1.506	1.538	1.506	1.553	276,610	1.5355	0.52%
2019-01-02	0	1.930	1.920	1.970	1.920	1.980	434,000	852,870	1.9651	1.514	1.506	1.545	1.506	1.553	553,220	1.5416	-1.03%
2018-12-31	0	1.950	1.940	1.970	1.920	1.970	97,000	188,690	1.9453	1.530	1.522	1.545	1.506	1.545	123,646	1.5261	1.04%
2018-12-28	0	1.930	1.920	1.940	1.930	1.970	225,000	436,480	1.9399	1.514	1.506	1.522	1.514	1.545	286,808	1.5219	-0.52%
2018-12-27	0	1.940	1.930	1.970	1.940	1.990	477,000	944,320	1.9797	1.522	1.514	1.545	1.522	1.561	608,032	1.5531	-1.52%
2018-12-24	0	1.970	1.970	1.980	1.960	1.990	248,000	490,350	1.9772	1.545	1.545	1.553	1.538	1.561	316,126	1.5511	0.00%
2018-12-21	0	1.970	1.960	1.970	1.960	2.070	158,000	314,290	1.9892	1.545	1.538	1.545	1.538	1.624	201,403	1.5605	-1.01%
2018-12-20	0	1.990	1.980	2.000	1.980	2.020	156,000	310,200	1.9885	1.561	1.553	1.569	1.553	1.585	198,853	1.5599	0.00%
2018-12-19	0	1.990	1.980	1.990	1.990	2.020	195,000	391,740	2.0089	1.561	1.553	1.561	1.561	1.585	248,567	1.5760	-2.45%
2018-12-18	0	2.040	2.010	2.040	2.020	2.060	250,000	511,770	2.0471	1.600	1.577	1.600	1.585	1.616	318,675	1.6059	0.49%
2018-12-17	0	2.030	2.010	2.100	2.010	2.110	434,000	883,360	2.0354	1.593	1.577	1.647	1.577	1.655	553,220	1.5968	-1.46%
2018-12-14	0	2.060	2.060	2.100	2.060	2.120	181,000	376,450	2.0798	1.616	1.616	1.647	1.616	1.663	230,721	1.6316	-1.44%
2018-12-13	0	2.090	2.070	2.090	2.070	2.130	725,000	1,527,570	2.1070	1.640	1.624	1.640	1.624	1.671	924,158	1.6529	0.48%
2018-12-12	0	2.080	2.080	2.120	2.070	2.100	416,000	871,030	2.0938	1.632	1.632	1.663	1.624	1.647	530,276	1.6426	-1.89%
2018-12-11	0	2.120	2.110	2.120	2.100	2.160	171,000	364,480	2.1315	1.663	1.655	1.663	1.647	1.695	217,974	1.6721	1.44%
2018-12-10	0	2.090	2.090	2.100	2.090	2.130	223,000	470,630	2.1104	1.640	1.640	1.647	1.640	1.671	284,258	1.6556	-0.95%
2018-12-07	0	2.110	2.100	2.120	2.100	2.120	299,000	629,650	2.1059	1.655	1.647	1.663	1.647	1.663	381,136	1.6520	-0.47%
2018-12-06	0	2.120	2.120	2.130	2.120	2.180	368,000	791,900	2.1519	1.663	1.663	1.671	1.663	1.710	469,090	1.6882	-2.75%
2018-12-05	0	2.180	2.170	2.180	2.160	2.180	160,000	348,770	2.1798	1.710	1.702	1.710	1.695	1.710	203,952	1.7101	0.00%
2018-12-04	0	2.180	2.170	2.190	2.180	2.230	159,000	348,530	2.1920	1.710	1.702	1.718	1.710	1.749	202,677	1.7196	-2.24%
2018-12-03	0	2.230	2.210	2.230	2.200	2.260	261,000	582,130	2.2304	1.749	1.734	1.749	1.726	1.773	332,697	1.7497	0.90%
2018-11-30	0	2.210	2.210	2.240	2.200	2.250	214,000	475,900	2.2238	1.734	1.734	1.757	1.726	1.765	272,786	1.7446	-0.45%
2018-11-29	0	2.220	2.200	2.220	2.200	2.240	111,000	247,290	2.2278	1.742	1.726	1.742	1.726	1.757	141,492	1.7477	0.91%
2018-11-28	0	2.200	2.180	2.200	2.180	2.240	154,000	339,610	2.2053	1.726	1.710	1.726	1.710	1.757	196,304	1.7300	0.46%
2018-11-27	0	2.190	2.180	2.210	2.170	2.230	131,000	289,460	2.2096	1.718	1.710	1.734	1.702	1.749	166,986	1.7334	-1.79%
2018-11-26	0	2.230	2.210	2.230	2.200	2.240	156,000	347,010	2.2244	1.749	1.734	1.749	1.726	1.757	198,853	1.7451	1.36%
2018-11-23	0	2.200	2.190	2.220	2.200	2.260	278,000	619,420	2.2281	1.726	1.718	1.742	1.726	1.773	354,367	1.7480	-0.90%
2018-11-22	0	2.220	2.190	2.220	2.190	2.240	330,000	733,670	2.2232	1.742	1.718	1.742	1.718	1.757	420,651	1.7441	0.45%
2018-11-21	0	2.210	2.170	2.230	2.160	2.250	346,000	754,650	2.1811	1.734	1.702	1.749	1.695	1.765	441,047	1.7110	-0.45%
2018-11-20	0	2.220	2.190	2.240	2.180	2.240	191,000	420,800	2.2031	1.742	1.718	1.757	1.710	1.757	243,468	1.7284	0.00%
2018-11-19	0	2.220	2.210	2.240	2.200	2.230	161,000	358,960	2.2296	1.742	1.734	1.757	1.726	1.749	205,227	1.7491	0.45%
2018-11-16	0	2.210	2.200	2.220	2.210	2.250	211,000	468,400	2.2199	1.734	1.726	1.742	1.734	1.765	268,962	1.7415	0.00%
2018-11-15	0	2.210	2.190	2.220	2.190	2.260	152,000	334,410	2.2001	1.734	1.718	1.742	1.718	1.773	193,755	1.7259	1.38%
2018-11-14	0	2.180	2.170	2.190	2.100	2.190	524,000	1,134,320	2.1647	1.710	1.702	1.718	1.647	1.718	667,943	1.6982	1.87%
2018-11-13	0	2.140	2.160	2.190	2.110	2.230	693,000	1,513,750	2.1843	1.679	1.695	1.718	1.655	1.749	883,368	1.7136	-1.38%
2018-11-12	0	2.170	2.170	2.200	2.120	2.200	473,000	1,011,470	2.1384	1.702	1.702	1.726	1.663	1.726	602,934	1.6776	0.00%
2018-11-09	0	2.170	2.160	2.180	2.170	2.240	310,000	677,090	2.1842	1.702	1.695	1.710	1.702	1.757	395,157	1.7135	-1.36%
2018-11-08	0	2.200	2.170	2.200	2.190	2.200	406,000	891,570	2.1960	1.726	1.702	1.726	1.718	1.726	517,529	1.7227	0.00%
2018-11-07	0	2.200	2.190	2.210	2.200	2.220	307,000	679,130	2.2121	1.726	1.718	1.734	1.726	1.742	391,333	1.7354	-0.90%
2018-11-06	0	2.220	2.210	2.220	2.220	2.260	296,000	659,190	2.2270	1.742	1.734	1.742	1.742	1.773	377,311	1.7471	-1.33%
2018-11-05	0	2.250	2.220	2.250	2.230	2.280	637,000	1,434,170	2.2514	1.765	1.742	1.765	1.749	1.789	811,985	1.7663	0.45%
2018-11-02	0	2.240	2.210	2.250	2.060	2.240	815,000	1,708,130	2.0959	1.757	1.734	1.765	1.616	1.757	1,038,881	1.6442	7.18%
2018-11-01	0	2.090	2.090	2.100	2.090	2.140	746,000	1,571,510	2.1066	1.640	1.640	1.647	1.640	1.679	950,927	1.6526	-1.42%
2018-10-31	0	2.120	2.110	2.120	2.090	2.130	356,000	753,090	2.1154	1.663	1.655	1.663	1.640	1.671	453,794	1.6595	0.00%
2018-10-30	0	2.120	2.090	2.120	2.090	2.130	296,000	625,320	2.1126	1.663	1.640	1.663	1.640	1.671	377,311	1.6573	-0.47%
2018-10-29	0	2.130	2.110	2.140	2.110	2.150	350,000	746,400	2.1326	1.671	1.655	1.679	1.655	1.687	446,145	1.6730	0.00%
2018-10-26	0	2.130	2.130	2.160	2.120	2.180	519,000	1,115,720	2.1497	1.671	1.671	1.695	1.663	1.710	661,570	1.6865	-1.39%
2018-10-25	0	2.160	2.140	2.160	2.130	2.200	455,000	983,290	2.1611	1.695	1.679	1.695	1.671	1.726	579,989	1.6954	-2.70%
2018-10-24	0	2.220	2.180	2.240	2.180	2.240	506,000	1,112,050	2.1977	1.742	1.710	1.757	1.710	1.757	644,999	1.7241	-0.45%
2018-10-23	0	2.230	2.220	2.230	2.230	2.290	278,000	626,410	2.2533	1.749	1.742	1.749	1.749	1.796	354,367	1.7677	0.00%
2018-10-22	0	2.230	2.200	2.270	2.060	2.260	511,000	1,071,980	2.0978	1.749	1.726	1.781	1.616	1.773	651,372	1.6457	5.19%
2018-10-19	0	2.120	2.110	2.130	2.110	2.200	289,000	615,530	2.1299	1.663	1.655	1.671	1.655	1.726	368,389	1.6709	0.00%
2018-10-18	0	2.120	2.110	2.140	2.100	2.140	302,000	639,670	2.1181	1.663	1.655	1.679	1.647	1.679	384,960	1.6617	0.47%
2018-10-16	0	2.110	2.110	2.160	2.110	2.210	638,000	1,378,990	2.1614	1.655	1.655	1.695	1.655	1.734	813,259	1.6956	-4.52%
2018-10-15	0	2.210	2.170	2.220	2.130	2.230	397,000	861,130	2.1691	1.734	1.702	1.742	1.671	1.749	506,056	1.7016	2.31%
2018-10-12	0	2.160	2.120	2.170	2.110	2.180	281,000	600,470	2.1369	1.695	1.663	1.702	1.655	1.710	358,191	1.6764	1.89%
2018-10-11	0	2.120	2.070	2.160	2.050	2.300	489,000	1,064,490	2.1769	1.663	1.624	1.695	1.608	1.804	623,329	1.7078	-7.02%
2018-10-10	0	2.280	2.270	2.290	2.260	2.340	255,000	585,990	2.2980	1.789	1.781	1.796	1.773	1.836	325,049	1.8028	-0.44%
2018-10-09	0	2.290	2.280	2.300	2.290	2.380	261,000	607,230	2.3266	1.796	1.789	1.804	1.796	1.867	332,697	1.8252	-2.55%
2018-10-08	0	2.350	2.330	2.360	2.330	2.500	282,000	663,030	2.3512	1.844	1.828	1.851	1.828	1.961	359,466	1.8445	-1.67%
2018-10-05	0	2.390	2.370	2.390	2.370	2.410	431,000	1,027,930	2.3850	1.875	1.859	1.875	1.859	1.891	549,396	1.8710	0.00%
2018-10-04	0	2.390	2.380	2.400	2.380	2.400	288,000	688,950	2.3922	1.875	1.867	1.883	1.867	1.883	367,114	1.8767	-0.42%
2018-10-03	0	2.400	2.400	2.410	2.360	2.420	218,000	521,950	2.3943	1.883	1.883	1.891	1.851	1.898	277,885	1.8783	-0.41%
2018-10-02	0	2.410	2.400	2.430	2.410	2.460	304,000	739,280	2.4318	1.891	1.883	1.906	1.891	1.930	387,509	1.9078	-1.23%
2018-09-28	0	2.440	2.430	2.440	2.430	2.490	301,000	734,480	2.4401	1.914	1.906	1.914	1.906	1.953	383,685	1.9143	0.00%
2018-09-27	0	2.440	2.430	2.460	2.430	2.470	556,000	1,359,600	2.4453	1.914	1.906	1.930	1.906	1.938	708,734	1.9184	-0.81%
2018-09-26	0	2.460	2.450	2.470	2.430	2.560	467,000	1,144,340	2.4504	1.930	1.922	1.938	1.906	2.008	595,285	1.9223	0.00%
2018-09-24	0	2.460	2.450	2.470	2.380	2.470	270,000	664,820	2.4623	1.930	1.922	1.938	1.867	1.938	344,169	1.9317	-0.40%
2018-09-21	0	2.470	2.460	2.470	2.460	2.520	874,000	2,161,490	2.4731	1.938	1.930	1.938	1.930	1.977	1,114,089	1.9401	0.00%
2018-09-20	0	2.470	2.440	2.490	2.410	2.470	434,000	1,056,830	2.4351	1.938	1.914	1.953	1.891	1.938	553,220	1.9103	1.65%
2018-09-19	0	2.430	2.420	2.430	2.420	2.470	280,000	686,150	2.4505	1.906	1.898	1.906	1.898	1.938	356,916	1.9224	-1.22%
2018-09-18	0	2.460	2.450	2.470	2.450	2.490	317,000	785,530	2.4780	1.930	1.922	1.938	1.922	1.953	404,080	1.9440	-1.99%
2018-09-17	0	2.510	2.490	2.520	2.490	2.540	269,000	675,590	2.5115	1.969	1.953	1.977	1.953	1.993	342,895	1.9703	-0.79%
2018-09-14	0	2.530	2.500	2.530	2.480	2.540	438,000	1,101,360	2.5145	1.985	1.961	1.985	1.946	1.993	558,319	1.9726	0.40%
2018-09-13	0	2.520	2.480	2.520	2.480	2.550	348,000	875,120	2.5147	1.977	1.946	1.977	1.946	2.000	443,596	1.9728	-0.40%
2018-09-12	0	2.530	2.510	2.540	2.510	2.550	318,000	805,720	2.5337	1.985	1.969	1.993	1.969	2.000	405,355	1.9877	0.00%
2018-09-11	0	2.530	2.520	2.540	2.460	2.560	326,000	821,420	2.5197	1.985	1.977	1.993	1.930	2.008	415,553	1.9767	-0.78%
2018-09-10	0	2.550	2.530	2.550	2.520	2.630	404,000	1,030,200	2.5500	2.000	1.985	2.000	1.977	2.063	514,979	2.0005	-0.39%
2018-09-07	0	2.560	2.560	2.600	2.540	2.600	332,000	857,360	2.5824	2.008	2.008	2.040	1.993	2.040	423,201	2.0259	-0.78%
2018-09-06	0	2.580	2.550	2.610	2.510	2.610	254,000	643,520	2.5335	2.024	2.000	2.048	1.969	2.048	323,774	1.9876	0.39%
2018-09-05	0	2.570	2.560	2.570	2.570	2.650	430,000	1,113,290	2.5890	2.016	2.008	2.016	2.016	2.079	548,121	2.0311	-1.15%
2018-09-04	0	2.600	2.580	2.600	2.580	2.650	428,000	1,110,590	2.5948	2.040	2.024	2.040	2.024	2.079	545,572	2.0356	-0.76%
2018-09-03	0	2.620	2.620	2.680	2.460	2.660	603,000	1,514,760	2.5120	2.055	2.055	2.102	1.930	2.087	768,645	1.9707	3.56%
2018-08-31	0	2.530	2.530	2.560	2.500	2.560	403,000	1,020,000	2.5310	1.985	1.985	2.008	1.961	2.008	513,704	1.9856	-0.78%
2018-08-30	0	2.550	2.540	2.590	2.550	2.640	429,000	1,108,790	2.5846	2.000	1.993	2.032	2.000	2.071	546,847	2.0276	-0.39%
2018-08-29	0	2.560	2.540	2.560	2.530	2.650	418,000	1,070,520	2.5611	2.008	1.993	2.008	1.985	2.079	532,825	2.0091	0.00%
2018-08-28	0	2.560	2.540	2.560	2.510	2.700	420,000	1,073,210	2.5553	2.008	1.993	2.008	1.969	2.118	535,374	2.0046	0.00%
2018-08-27	0	2.560	2.560	2.570	2.540	2.640	225,000	581,320	2.5836	2.008	2.008	2.016	1.993	2.071	286,808	2.0269	-0.39%
2018-08-24	0	2.570	2.570	2.590	2.540	2.640	327,000	844,000	2.5810	2.016	2.016	2.032	1.993	2.071	416,827	2.0248	-0.77%
2018-08-23	0	2.590	2.560	2.600	2.540	2.630	402,000	1,039,310	2.5853	2.032	2.008	2.040	1.993	2.063	512,430	2.0282	-0.38%
2018-08-22	0	2.600	2.580	2.600	2.570	2.710	404,000	1,048,110	2.5943	2.040	2.024	2.040	2.016	2.126	514,979	2.0352	0.00%
2018-08-21	0	2.600	2.550	2.600	2.480	2.600	478,000	1,199,850	2.5101	2.040	2.000	2.040	1.946	2.040	609,307	1.9692	2.77%
2018-08-20	0	2.530	2.520	2.560	2.530	2.640	272,000	706,290	2.5967	1.985	1.977	2.008	1.985	2.071	346,719	2.0371	-1.56%
2018-08-17	0	2.570	2.520	2.570	2.470	2.660	399,000	1,010,370	2.5323	2.016	1.977	2.016	1.938	2.087	508,606	1.9865	0.39%
2018-08-16	0	2.560	2.500	2.570	2.470	2.560	403,000	1,012,810	2.5132	2.008	1.961	2.016	1.938	2.008	513,704	1.9716	1.19%
2018-08-15	0	2.530	2.500	2.530	2.500	2.620	436,000	1,106,090	2.5369	1.985	1.961	1.985	1.961	2.055	555,770	1.9902	-0.78%
2018-08-14	0	2.550	2.540	2.560	2.550	2.750	677,000	1,808,550	2.6714	2.000	1.993	2.008	2.000	2.157	862,973	2.0957	-5.49%
2018-08-13	0	2.830	2.790	2.830	2.790	2.890	464,000	1,308,370	2.8198	2.117	2.087	2.117	2.087	2.161	620,399	2.1089	1.43%
2018-08-10	0	2.790	2.760	2.790	2.710	2.800	416,000	1,146,080	2.7550	2.087	2.064	2.087	2.027	2.094	556,219	2.0605	4.10%
2018-08-09	0	2.680	2.660	2.690	2.600	2.690	1,282,000	3,379,580	2.6362	2.004	1.989	2.012	1.945	2.012	1,714,118	1.9716	4.69%
2018-08-08	0	2.560	2.550	2.560	2.460	2.650	1,057,000	2,665,429	2.5217	1.915	1.907	1.915	1.840	1.982	1,413,279	1.8860	1.99%
2018-08-07	0	2.510	2.510	2.520	2.420	2.600	1,477,000	3,682,610	2.4933	1.877	1.877	1.885	1.810	1.945	1,974,846	1.8648	-1.57%
2018-08-06	0	2.550	2.540	2.610	2.540	2.690	651,000	1,685,300	2.5888	1.907	1.900	1.952	1.900	2.012	870,430	1.9362	-4.49%
2018-08-03	0	2.670	2.620	2.670	2.610	2.800	711,000	1,904,395	2.6785	1.997	1.960	1.997	1.952	2.094	950,654	2.0032	-2.91%
2018-08-02	0	2.750	2.750	2.800	2.740	3.050	2,008,000	5,687,560	2.8325	2.057	2.057	2.094	2.049	2.281	2,684,828	2.1184	-6.78%
2018-08-01	0	2.950	2.940	2.950	2.880	3.050	1,310,000	3,895,270	2.9735	2.206	2.199	2.206	2.154	2.281	1,751,556	2.2239	2.43%
2018-07-31	0	2.880	2.880	2.900	2.780	2.900	643,000	1,819,730	2.8301	2.154	2.154	2.169	2.079	2.169	859,733	2.1166	1.05%
2018-07-30	0	2.850	2.800	2.850	2.700	2.860	379,000	1,053,810	2.7805	2.132	2.094	2.132	2.019	2.139	506,748	2.0796	4.78%
2018-07-27	0	2.720	2.720	2.740	2.720	2.760	816,000	2,238,520	2.7433	2.034	2.034	2.049	2.034	2.064	1,091,046	2.0517	-1.81%
2018-07-26	0	2.770	2.720	2.770	2.650	2.770	488,000	1,313,820	2.6923	2.072	2.034	2.072	1.982	2.072	652,488	2.0136	6.13%
2018-07-25	0	2.610	2.600	2.640	2.590	2.770	426,000	1,134,130	2.6623	1.952	1.945	1.974	1.937	2.072	569,590	1.9911	1.16%
2018-07-24	0	2.580	2.540	2.580	2.500	2.680	1,368,000	3,496,960	2.5563	1.930	1.900	1.930	1.870	2.004	1,829,106	1.9118	-0.39%
2018-07-23	0	2.590	2.560	2.610	2.410	2.630	556,000	1,359,130	2.4445	1.937	1.915	1.952	1.802	1.967	743,409	1.8282	7.02%
2018-07-20	0	2.420	2.410	2.420	2.400	2.550	778,000	1,917,920	2.4652	1.810	1.802	1.810	1.795	1.907	1,040,237	1.8437	-2.02%
2018-07-19	0	2.470	2.460	2.470	2.460	2.780	960,000	2,470,200	2.5731	1.847	1.840	1.847	1.840	2.079	1,283,583	1.9245	-7.84%
2018-07-18	0	2.680	2.660	2.680	2.510	2.680	923,000	2,399,420	2.5996	2.004	1.989	2.004	1.877	2.004	1,234,112	1.9442	0.37%
2018-07-17	0	2.670	2.630	2.680	2.600	2.780	1,169,000	3,118,430	2.6676	1.997	1.967	2.004	1.945	2.079	1,563,030	1.9951	-2.91%
2018-07-16	0	2.750	2.740	2.770	2.680	2.920	1,322,000	3,682,160	2.7853	2.057	2.049	2.072	2.004	2.184	1,767,601	2.0831	-3.17%
2018-07-13	0	2.840	2.820	2.860	2.720	2.900	1,073,000	2,971,170	2.7690	2.124	2.109	2.139	2.034	2.169	1,434,672	2.0710	1.79%
2018-07-12	0	2.790	2.790	2.810	2.790	2.890	1,822,000	5,176,660	2.8412	2.087	2.087	2.102	2.087	2.161	2,436,134	2.1249	-2.45%
2018-07-11	0	2.860	2.860	2.930	2.820	3.000	530,000	1,537,500	2.9009	2.139	2.139	2.191	2.109	2.244	708,645	2.1696	-4.03%
2018-07-10	0	2.980	2.940	3.000	2.580	3.000	1,554,000	4,334,140	2.7890	2.229	2.199	2.244	1.930	2.244	2,077,800	2.0859	14.18%
2018-07-09	0	2.610	2.580	2.610	2.530	2.640	934,653	2,394,985	2.5624	1.952	1.930	1.952	1.892	1.974	1,249,693	1.9165	3.16%
2018-07-06	0	2.530	2.510	2.540	2.500	2.680	961,000	2,431,950	2.5306	1.892	1.877	1.900	1.870	2.004	1,284,920	1.8927	0.00%
2018-07-05	0	2.530	2.500	2.530	2.500	2.790	1,012,000	2,582,850	2.5522	1.892	1.870	1.892	1.870	2.087	1,353,111	1.9088	-4.53%
2018-07-04	0	2.650	2.650	2.690	2.650	2.980	1,197,000	3,296,070	2.7536	1.982	1.982	2.012	1.982	2.229	1,600,468	2.0594	-6.36%
2018-07-03	0	2.830	2.850	2.900	2.820	3.250	1,879,000	5,647,470	3.0056	2.117	2.132	2.169	2.109	2.431	2,512,347	2.2479	-9.29%
2018-06-29	0	3.120	3.100	3.160	3.050	3.350	1,202,000	3,785,660	3.1495	2.333	2.319	2.363	2.281	2.505	1,607,153	2.3555	-0.64%
2018-06-28	0	3.140	3.160	3.230	3.140	3.480	2,197,000	7,212,870	3.2831	2.348	2.363	2.416	2.348	2.603	2,937,534	2.4554	-1.87%
2018-06-27	0	3.200	3.180	3.330	3.080	3.750	4,304,000	14,694,360	3.4141	2.393	2.378	2.491	2.304	2.805	5,754,731	2.5534	4.58%
2018-06-26	0	3.060	3.000	3.060	2.740	3.130	1,606,000	4,601,000	2.8649	2.289	2.244	2.289	2.049	2.341	2,147,328	2.1427	8.51%
2018-06-25	0	2.820	2.790	2.820	2.770	3.080	1,196,000	3,455,180	2.8889	2.109	2.087	2.109	2.072	2.304	1,599,131	2.1607	-6.31%
2018-06-22	0	3.010	3.010	3.070	3.010	3.200	1,316,000	4,116,080	3.1277	2.251	2.251	2.296	2.251	2.393	1,759,579	2.3392	-3.83%
2018-06-21	0	3.130	3.090	3.130	3.070	3.170	435,000	1,350,180	3.1039	2.341	2.311	2.341	2.296	2.371	581,624	2.3214	3.64%
2018-06-20	0	3.020	3.000	3.020	2.810	3.060	1,783,000	5,130,910	2.8777	2.259	2.244	2.259	2.102	2.289	2,383,988	2.1522	4.86%
2018-06-19	0	2.880	2.880	2.920	2.820	2.930	885,000	2,549,480	2.8808	2.154	2.154	2.184	2.109	2.191	1,183,303	2.1545	1.77%
2018-06-15	0	2.830	2.830	2.890	2.830	3.400	1,742,000	5,461,980	3.1355	2.117	2.117	2.161	2.117	2.543	2,329,169	2.3450	-12.92%
2018-06-14	0	3.250	3.250	3.280	3.170	3.540	2,328,000	7,773,200	3.3390	2.431	2.431	2.453	2.371	2.648	3,112,689	2.4973	-8.19%
2018-06-13	0	3.540	3.540	3.550	3.530	3.650	886,000	3,172,740	3.5810	2.648	2.648	2.655	2.640	2.730	1,184,640	2.6782	-1.12%
2018-06-12	0	3.580	3.550	3.610	3.510	3.650	1,829,000	6,513,590	3.5613	2.678	2.655	2.700	2.625	2.730	2,445,493	2.6635	0.28%
2018-06-11	0	3.570	3.570	3.590	3.570	3.650	1,073,000	3,870,750	3.6074	2.670	2.670	2.685	2.670	2.730	1,434,672	2.6980	-0.83%
2018-06-08	0	3.600	3.580	3.600	3.470	3.620	1,764,000	6,294,040	3.5680	2.692	2.678	2.692	2.595	2.707	2,358,584	2.6686	3.45%
2018-06-07	0	3.480	3.470	3.480	3.310	3.530	1,295,000	4,457,000	3.4417	2.603	2.595	2.603	2.476	2.640	1,731,500	2.5741	5.14%
2018-06-06	0	3.310	3.300	3.310	3.260	3.350	790,000	2,603,330	3.2954	2.476	2.468	2.476	2.438	2.505	1,056,282	2.4646	0.30%
2018-06-05	0	3.300	3.270	3.300	3.230	3.350	816,000	2,677,530	3.2813	2.468	2.446	2.468	2.416	2.505	1,091,046	2.4541	2.17%
2018-06-04	0	3.230	3.210	3.230	3.170	3.230	866,000	2,771,660	3.2005	2.416	2.401	2.416	2.371	2.416	1,157,899	2.3937	0.31%
2018-06-01	0	3.220	3.200	3.220	3.050	3.300	1,141,000	3,595,870	3.1515	2.408	2.393	2.408	2.281	2.468	1,525,592	2.3570	5.57%
2018-05-31	0	3.050	3.050	3.060	2.870	3.070	1,216,000	3,616,310	2.9739	2.281	2.281	2.289	2.146	2.296	1,625,872	2.2242	6.27%
2018-05-30	0	2.870	2.850	2.870	2.830	2.900	540,000	1,533,860	2.8405	2.146	2.132	2.146	2.117	2.169	722,016	2.1244	0.70%
2018-05-29	0	2.850	2.800	2.850	2.780	2.890	462,000	1,292,200	2.7970	2.132	2.094	2.132	2.079	2.161	617,724	2.0919	2.15%
2018-05-28	0	2.790	2.780	2.790	2.780	2.900	1,360,000	3,814,570	2.8048	2.087	2.079	2.087	2.079	2.169	1,818,410	2.0978	0.00%
2018-05-25	0	2.790	2.750	2.790	2.750	2.790	868,000	2,407,310	2.7734	2.087	2.057	2.087	2.057	2.087	1,160,573	2.0742	1.45%
2018-05-24	0	2.750	2.730	2.750	2.740	2.830	1,486,000	4,100,480	2.7594	2.057	2.042	2.057	2.049	2.117	1,986,880	2.0638	0.00%
2018-05-23	0	2.750	2.740	2.750	2.740	2.780	603,000	1,664,930	2.7611	2.057	2.049	2.057	2.049	2.079	806,251	2.0650	0.73%
2018-05-21	0	2.730	2.710	2.760	2.560	2.770	898,000	2,419,540	2.6944	2.042	2.027	2.064	1.915	2.072	1,200,685	2.0151	-1.09%
2018-05-18	0	2.760	2.750	2.760	2.740	2.790	900,000	2,485,760	2.7620	2.064	2.057	2.064	2.049	2.087	1,203,359	2.0657	0.00%
2018-05-17	0	2.760	2.750	2.780	2.730	2.770	763,000	2,093,070	2.7432	2.064	2.057	2.079	2.042	2.072	1,020,181	2.0517	-0.36%
2018-05-16	0	2.770	2.770	2.800	2.770	2.880	435,000	1,221,560	2.8082	2.072	2.072	2.094	2.072	2.154	581,624	2.1003	-1.42%
2018-05-15	0	2.810	2.800	2.810	2.800	2.920	487,000	1,378,310	2.8302	2.102	2.094	2.102	2.094	2.184	651,151	2.1167	-1.75%
2018-05-14	0	2.860	2.850	2.860	2.830	2.900	624,000	1,789,770	2.8682	2.139	2.132	2.139	2.117	2.169	834,329	2.1452	1.06%
2018-05-11	0	2.830	2.830	2.900	2.760	2.920	1,011,000	2,873,980	2.8427	2.117	2.117	2.169	2.064	2.184	1,351,774	2.1261	2.91%
2018-05-10	0	2.750	2.750	2.800	2.710	2.800	549,000	1,507,380	2.7457	2.057	2.057	2.094	2.027	2.094	734,049	2.0535	0.73%
2018-05-09	0	2.730	2.700	2.730	2.700	2.800	936,000	2,581,060	2.7575	2.042	2.019	2.042	2.019	2.094	1,251,494	2.0624	-0.73%
2018-05-08	0	2.750	2.720	2.750	2.710	2.760	736,000	2,010,890	2.7322	2.057	2.034	2.057	2.027	2.064	984,080	2.0434	1.85%
2018-05-07	0	2.700	2.700	2.710	2.680	2.750	827,000	2,240,090	2.7087	2.019	2.019	2.027	2.004	2.057	1,105,753	2.0258	-0.74%
2018-05-04	0	2.720	2.720	2.760	2.720	2.810	1,334,000	3,689,200	2.7655	2.034	2.034	2.064	2.034	2.102	1,783,646	2.0683	-2.51%
2018-05-03	0	2.790	2.740	2.800	2.740	2.810	607,932	1,680,115	2.7637	2.087	2.049	2.094	2.049	2.102	812,845	2.0670	2.20%
2018-05-02	0	2.730	2.710	2.730	2.700	2.830	1,463,000	4,018,640	2.7468	2.042	2.027	2.042	2.019	2.117	1,956,127	2.0544	-1.09%
2018-04-30	0	2.760	2.690	2.760	2.680	2.780	1,119,000	3,031,640	2.7092	2.064	2.012	2.064	2.004	2.079	1,496,177	2.0263	3.37%
2018-04-27	0	2.670	2.620	2.670	2.550	2.670	1,477,000	3,814,840	2.5828	1.997	1.960	1.997	1.907	1.997	1,974,846	1.9317	3.49%
2018-04-26	0	2.580	2.580	2.600	2.580	2.720	932,000	2,447,070	2.6256	1.930	1.930	1.945	1.930	2.034	1,246,145	1.9637	-5.84%
2018-04-25	0	2.740	2.700	2.740	2.700	2.800	1,158,000	3,169,170	2.7368	2.049	2.019	2.049	2.019	2.094	1,548,322	2.0468	-0.36%
2018-04-24	0	2.750	2.720	2.750	2.700	2.790	834,000	2,293,110	2.7495	2.057	2.034	2.057	2.019	2.087	1,115,113	2.0564	1.85%
2018-04-23	0	2.700	2.640	2.700	2.590	2.730	1,606,000	4,252,530	2.6479	2.019	1.974	2.019	1.937	2.042	2,147,328	1.9804	4.25%
2018-04-20	0	2.590	2.520	2.590	2.320	2.600	1,217,000	2,950,660	2.4245	1.937	1.885	1.937	1.735	1.945	1,627,209	1.8133	10.68%
2018-04-19	0	2.340	2.330	2.350	2.200	2.400	1,770,000	4,071,130	2.3001	1.750	1.743	1.758	1.645	1.795	2,366,607	1.7202	5.41%
2018-04-18	0	2.220	2.200	2.220	2.210	2.220	604,000	1,339,280	2.2174	1.660	1.645	1.660	1.653	1.660	807,588	1.6584	0.91%
2018-04-17	0	2.200	2.190	2.200	2.200	2.220	1,919,000	4,223,220	2.2007	1.645	1.638	1.645	1.645	1.660	2,565,829	1.6459	0.00%
2018-04-16	0	2.200	2.180	2.200	2.170	2.200	2,864,000	6,292,680	2.1972	1.645	1.630	1.645	1.623	1.645	3,829,357	1.6433	-0.90%
2018-04-13	0	2.220	2.190	2.200	2.180	2.230	1,698,000	3,726,390	2.1946	1.660	1.638	1.645	1.630	1.668	2,270,338	1.6413	1.83%
2018-04-12	0	2.180	2.150	2.190	2.150	2.190	512,000	1,105,270	2.1587	1.630	1.608	1.638	1.608	1.638	684,578	1.6145	1.40%
2018-04-11	0	2.150	2.130	2.150	2.100	2.150	756,000	1,602,770	2.1201	1.608	1.593	1.608	1.571	1.608	1,010,822	1.5856	-0.46%
2018-04-10	0	2.160	2.130	2.160	2.130	2.160	602,000	1,290,405	2.1435	1.615	1.593	1.615	1.593	1.615	804,914	1.6032	-0.92%
2018-04-09	0	2.180	2.160	2.180	2.170	2.200	284,000	619,650	2.1819	1.630	1.615	1.630	1.623	1.645	379,727	1.6318	0.00%
2018-04-06	0	2.180	2.150	2.190	2.160	2.190	324,000	704,030	2.1729	1.630	1.608	1.638	1.615	1.638	433,209	1.6251	0.46%
2018-04-04	0	2.170	2.160	2.170	2.150	2.180	287,000	623,580	2.1728	1.623	1.615	1.623	1.608	1.630	383,738	1.6250	0.00%
2018-04-03	0	2.170	2.160	2.170	2.140	2.180	294,000	634,500	2.1582	1.623	1.615	1.623	1.601	1.630	393,097	1.6141	3.09%
2018-03-29	0	2.190	2.170	2.190	2.130	2.200	729,000	1,572,780	2.1574	1.574	1.560	1.574	1.531	1.582	1,014,080	1.5509	0.00%
2018-03-28	0	2.190	2.180	2.190	2.180	2.190	337,000	737,910	2.1896	1.574	1.567	1.574	1.567	1.574	468,786	1.5741	0.00%
2018-03-27	0	2.190	2.180	2.190	2.160	2.200	1,059,000	2,294,810	2.1670	1.574	1.567	1.574	1.553	1.582	1,473,129	1.5578	0.00%
2018-03-26	0	2.190	2.180	2.190	2.170	2.200	326,000	710,940	2.1808	1.574	1.567	1.574	1.560	1.582	453,484	1.5677	0.00%
2018-03-23	0	2.190	2.180	2.190	2.180	2.200	390,000	853,980	2.1897	1.574	1.567	1.574	1.567	1.582	542,512	1.5741	-0.45%
2018-03-22	0	2.200	2.180	2.200	2.170	2.200	1,645,000	3,611,430	2.1954	1.582	1.567	1.582	1.560	1.582	2,288,288	1.5782	0.00%
2018-03-21	0	2.200	2.180	2.200	2.170	2.200	474,000	1,030,150	2.1733	1.582	1.567	1.582	1.560	1.582	659,361	1.5623	0.46%
2018-03-20	0	2.190	2.160	2.190	2.160	2.190	338,000	736,640	2.1794	1.574	1.553	1.574	1.553	1.574	470,177	1.5667	0.46%
2018-03-19	0	2.180	2.170	2.180	2.180	2.190	480,000	1,047,490	2.1823	1.567	1.560	1.567	1.567	1.574	667,707	1.5688	0.46%
2018-03-16	0	2.170	2.170	2.180	2.160	2.180	463,000	1,004,540	2.1696	1.560	1.560	1.567	1.553	1.567	644,059	1.5597	-0.91%
2018-03-15	0	2.190	2.170	2.190	2.150	2.200	603,000	1,312,070	2.1759	1.574	1.560	1.574	1.546	1.582	838,807	1.5642	0.46%
2018-03-14	0	2.180	2.160	2.180	2.160	2.190	312,000	680,060	2.1797	1.567	1.553	1.567	1.553	1.574	434,010	1.5669	-0.46%
2018-03-13	0	2.190	2.180	2.190	2.170	2.200	400,000	870,830	2.1771	1.574	1.567	1.574	1.560	1.582	556,423	1.5651	0.00%
2018-03-12	0	2.190	2.170	2.190	2.150	2.200	609,000	1,323,090	2.1726	1.574	1.560	1.574	1.546	1.582	847,153	1.5618	0.00%
2018-03-09	0	2.190	2.170	2.190	2.160	2.200	578,000	1,265,040	2.1887	1.574	1.560	1.574	1.553	1.582	804,031	1.5734	0.46%
2018-03-08	0	2.180	2.170	2.180	2.160	2.190	377,000	819,390	2.1734	1.567	1.560	1.567	1.553	1.574	524,428	1.5624	-0.46%
2018-03-07	0	2.190	2.170	2.190	2.180	2.200	106,000	231,380	2.1828	1.574	1.560	1.574	1.567	1.582	147,452	1.5692	0.46%
2018-03-06	0	2.180	2.160	2.190	2.160	2.200	512,000	1,115,330	2.1784	1.567	1.553	1.574	1.553	1.582	712,221	1.5660	1.40%
2018-03-05	0	2.150	2.150	2.180	2.150	2.180	279,000	605,900	2.1717	1.546	1.546	1.567	1.546	1.567	388,105	1.5612	-1.38%
2018-03-02	0	2.180	2.170	2.190	2.160	2.190	287,000	623,110	2.1711	1.567	1.560	1.574	1.553	1.574	399,233	1.5608	-0.91%
2018-03-01	0	2.200	2.180	2.200	2.170	2.200	622,000	1,362,100	2.1899	1.582	1.567	1.582	1.560	1.582	865,237	1.5743	0.46%
2018-02-28	0	2.190	2.190	2.200	2.160	2.200	765,000	1,676,440	2.1914	1.574	1.574	1.582	1.553	1.582	1,064,158	1.5754	1.39%
2018-02-27	0	2.160	2.160	2.200	2.160	2.200	529,000	1,155,360	2.1840	1.553	1.553	1.582	1.553	1.582	735,869	1.5701	-1.37%
2018-02-26	0	2.190	2.170	2.200	2.150	2.200	294,000	639,580	2.1754	1.574	1.560	1.582	1.546	1.582	408,971	1.5639	0.46%
2018-02-23	0	2.180	2.160	2.190	2.110	2.220	344,864	746,815	2.1655	1.567	1.553	1.574	1.517	1.596	479,725	1.5568	0.00%
2018-02-22	0	2.180	2.180	2.200	2.170	2.200	342,000	749,270	2.1908	1.567	1.567	1.582	1.560	1.582	475,741	1.5750	-0.46%
2018-02-21	0	2.190	2.170	2.200	2.170	2.200	481,000	1,052,900	2.1890	1.574	1.560	1.582	1.560	1.582	669,098	1.5736	0.00%
2018-02-20	0	2.190	2.180	2.200	2.170	2.200	289,000	631,790	2.1861	1.574	1.567	1.582	1.560	1.582	402,015	1.5716	0.00%
2018-02-15	0	2.190	2.180	2.200	2.180	2.200	286,000	626,650	2.1911	1.574	1.567	1.582	1.567	1.582	397,842	1.5751	0.00%
2018-02-14	0	2.190	2.190	2.200	2.180	2.210	676,000	1,486,250	2.1986	1.574	1.574	1.582	1.567	1.589	940,354	1.5805	-1.35%
2018-02-13	0	2.220	2.200	2.250	2.170	2.250	788,000	1,732,870	2.1991	1.596	1.582	1.617	1.560	1.617	1,096,153	1.5809	1.83%
2018-02-12	0	2.180	2.180	2.200	2.170	2.270	1,000,000	2,227,140	2.2271	1.567	1.567	1.582	1.560	1.632	1,391,057	1.6010	-3.96%
2018-02-09	0	2.270	2.250	2.280	2.150	2.280	1,078,000	2,369,160	2.1977	1.632	1.617	1.639	1.546	1.639	1,499,559	1.5799	2.71%
2018-02-08	0	2.210	2.210	2.250	2.210	2.240	263,000	585,520	2.2263	1.589	1.589	1.617	1.589	1.610	365,848	1.6004	-1.34%
2018-02-07	0	2.240	2.220	2.240	2.220	2.270	515,000	1,152,400	2.2377	1.610	1.596	1.610	1.596	1.632	716,394	1.6086	0.00%
2018-02-06	0	2.240	2.200	2.240	2.150	2.250	333,000	733,640	2.2031	1.610	1.582	1.610	1.546	1.617	463,222	1.5838	-0.44%
2018-02-05	0	2.250	2.230	2.260	2.210	2.260	459,000	1,020,340	2.2230	1.617	1.603	1.625	1.589	1.625	638,495	1.5980	0.00%
2018-02-02	0	2.250	2.240	2.270	2.240	2.280	307,000	690,890	2.2505	1.617	1.610	1.632	1.610	1.639	427,054	1.6178	-0.44%
2018-02-01	0	2.260	2.250	2.280	2.240	2.260	466,000	1,050,940	2.2552	1.625	1.617	1.639	1.610	1.625	648,232	1.6212	0.44%
2018-01-31	0	2.250	2.240	2.260	2.220	2.270	262,000	589,710	2.2508	1.617	1.610	1.625	1.596	1.632	364,457	1.6181	0.90%
2018-01-30	0	2.230	2.230	2.280	2.230	2.300	363,000	822,770	2.2666	1.603	1.603	1.639	1.603	1.653	504,954	1.6294	-3.04%
2018-01-29	0	2.300	2.280	2.300	2.290	2.320	603,000	1,386,510	2.2994	1.653	1.639	1.653	1.646	1.668	838,807	1.6530	0.44%
2018-01-26	0	2.290	2.280	2.290	2.230	2.300	1,463,000	3,315,240	2.2661	1.646	1.639	1.646	1.603	1.653	2,035,116	1.6290	0.88%
2018-01-25	0	2.270	2.250	2.290	2.240	2.310	508,000	1,150,890	2.2655	1.632	1.617	1.646	1.610	1.661	706,657	1.6286	0.00%
2018-01-24	0	2.270	2.250	2.270	2.240	2.330	531,000	1,209,570	2.2779	1.632	1.617	1.632	1.610	1.675	738,651	1.6375	0.89%
2018-01-23	0	2.250	2.240	2.260	2.230	2.350	902,000	2,050,390	2.2732	1.617	1.610	1.625	1.603	1.689	1,254,733	1.6341	-2.17%
2018-01-22	0	2.300	2.270	2.300	2.270	2.340	582,000	1,341,870	2.3056	1.653	1.632	1.653	1.632	1.682	809,595	1.6575	0.00%
2018-01-19	0	2.300	2.290	2.300	2.260	2.350	679,000	1,550,110	2.2829	1.653	1.646	1.653	1.625	1.689	944,527	1.6411	-1.29%
2018-01-18	0	2.330	2.300	2.330	2.300	2.400	934,000	2,180,090	2.3341	1.675	1.653	1.675	1.653	1.725	1,299,247	1.6780	-0.43%
2018-01-17	0	2.340	2.310	2.350	2.280	2.380	511,000	1,186,550	2.3220	1.682	1.661	1.689	1.639	1.711	710,830	1.6692	-0.43%
2018-01-16	0	2.350	2.340	2.350	2.250	2.380	1,037,000	2,407,110	2.3212	1.689	1.682	1.689	1.617	1.711	1,442,526	1.6687	2.62%
2018-01-15	0	2.290	2.280	2.290	2.220	2.290	569,000	1,286,140	2.2604	1.646	1.639	1.646	1.596	1.646	791,511	1.6249	1.78%
2018-01-12	0	2.250	2.250	2.270	2.180	2.290	1,039,000	2,318,560	2.2315	1.617	1.617	1.632	1.567	1.646	1,445,308	1.6042	0.00%
2018-01-11	0	2.250	2.240	2.250	2.200	2.280	585,000	1,299,480	2.2213	1.617	1.610	1.617	1.582	1.639	813,768	1.5969	0.00%
2018-01-10	0	2.250	2.220	2.250	2.230	2.300	513,000	1,160,130	2.2615	1.617	1.596	1.617	1.603	1.653	713,612	1.6257	0.45%
2018-01-09	0	2.240	2.240	2.280	2.240	2.290	524,000	1,190,350	2.2717	1.610	1.610	1.639	1.610	1.646	728,914	1.6330	-2.61%
2018-01-08	0	2.300	2.270	2.300	2.230	2.300	466,000	1,053,520	2.2608	1.653	1.632	1.653	1.603	1.653	648,232	1.6252	0.00%
2018-01-05	0	2.300	2.280	2.300	2.210	2.300	1,737,000	3,935,060	2.2654	1.653	1.639	1.653	1.589	1.653	2,416,265	1.6286	2.22%
2018-01-04	0	2.250	2.230	2.250	2.200	2.260	910,000	2,031,240	2.2321	1.617	1.603	1.617	1.582	1.625	1,265,862	1.6046	0.90%
2018-01-03	0	2.230	2.220	2.230	2.220	2.290	536,000	1,209,540	2.2566	1.603	1.596	1.603	1.596	1.646	745,606	1.6222	-2.19%
2018-01-02	0	2.280	2.260	2.290	2.200	2.290	598,000	1,338,930	2.2390	1.639	1.625	1.646	1.582	1.646	831,852	1.6096	0.88%
2017-12-29	0	2.260	2.240	2.260	2.210	2.270	557,000	1,249,900	2.2440	1.625	1.610	1.625	1.589	1.632	774,819	1.6132	0.00%
2017-12-28	0	2.260	2.250	2.260	2.200	2.260	820,000	1,835,230	2.2381	1.625	1.617	1.625	1.582	1.625	1,140,666	1.6089	0.89%
2017-12-27	0	2.240	2.210	2.250	2.180	2.260	1,047,000	2,333,660	2.2289	1.610	1.589	1.617	1.567	1.625	1,456,436	1.6023	0.45%
2017-12-22	0	2.230	2.200	2.230	2.140	2.230	509,000	1,112,080	2.1848	1.603	1.582	1.603	1.538	1.603	708,048	1.5706	1.83%
2017-12-21	0	2.190	2.170	2.200	2.120	2.210	488,000	1,059,140	2.1704	1.574	1.560	1.582	1.524	1.589	678,836	1.5602	0.46%
2017-12-20	0	2.180	2.150	2.180	2.160	2.200	532,000	1,156,120	2.1732	1.567	1.546	1.567	1.553	1.582	740,042	1.5622	0.00%
2017-12-19	0	2.180	2.160	2.180	2.140	2.190	636,000	1,378,820	2.1680	1.567	1.553	1.567	1.538	1.574	884,712	1.5585	0.93%
2017-12-18	0	2.160	2.130	2.160	2.080	2.180	503,000	1,066,930	2.1211	1.553	1.531	1.553	1.495	1.567	699,701	1.5248	0.00%
2017-12-15	0	2.160	2.150	2.160	2.120	2.190	759,000	1,627,600	2.1444	1.553	1.546	1.553	1.524	1.574	1,055,812	1.5416	0.47%
2017-12-14	0	2.150	2.140	2.150	2.040	2.160	1,527,209	3,202,506	2.0970	1.546	1.538	1.546	1.467	1.553	2,124,434	1.5075	5.39%
2017-12-13	0	2.040	2.020	2.040	1.990	2.050	1,400,000	2,829,130	2.0208	1.467	1.452	1.467	1.431	1.474	1,947,479	1.4527	0.00%
2017-12-12	0	2.040	2.030	2.040	1.990	2.050	1,167,000	2,353,950	2.0171	1.467	1.459	1.467	1.431	1.474	1,623,363	1.4500	0.99%
2017-12-11	0	2.020	2.000	2.030	1.980	2.150	1,319,000	2,662,400	2.0185	1.452	1.438	1.459	1.423	1.546	1,834,804	1.4511	-1.46%
2017-12-08	0	2.050	2.030	2.050	2.030	2.080	868,000	1,780,500	2.0513	1.474	1.459	1.474	1.459	1.495	1,207,437	1.4746	0.99%
2017-12-07	0	2.030	2.030	2.040	2.010	2.150	1,612,000	3,370,610	2.0909	1.459	1.459	1.467	1.445	1.546	2,242,383	1.5031	-4.25%
2017-12-06	0	2.120	2.080	2.120	2.080	2.250	1,433,000	3,070,460	2.1427	1.524	1.495	1.524	1.495	1.617	1,993,384	1.5403	-5.36%
2017-12-05	0	2.240	2.230	2.240	2.200	2.300	584,000	1,309,540	2.2424	1.610	1.603	1.610	1.582	1.653	812,377	1.6120	-2.18%
2017-12-04	0	2.290	2.290	2.300	2.280	2.330	777,000	1,785,510	2.2980	1.646	1.646	1.653	1.639	1.675	1,080,851	1.6519	-0.87%
2017-12-01	0	2.310	2.310	2.370	2.310	2.380	1,412,000	3,326,210	2.3557	1.661	1.661	1.704	1.661	1.711	1,964,172	1.6934	-2.12%
2017-11-30	0	2.360	2.340	2.360	2.330	2.380	501,000	1,177,640	2.3506	1.697	1.682	1.697	1.675	1.711	696,919	1.6898	-0.84%
2017-11-29	0	2.380	2.370	2.400	2.300	2.390	500,000	1,173,100	2.3462	1.711	1.704	1.725	1.653	1.718	695,528	1.6866	1.28%
2017-11-28	0	2.350	2.320	2.350	2.280	2.350	503,000	1,167,260	2.3206	1.689	1.668	1.689	1.639	1.689	699,701	1.6682	0.43%
2017-11-27	0	2.340	2.330	2.340	2.280	2.350	959,000	2,222,890	2.3179	1.682	1.675	1.682	1.639	1.689	1,334,023	1.6663	1.30%
2017-11-24	0	2.310	2.280	2.310	2.230	2.310	502,000	1,144,050	2.2790	1.661	1.639	1.661	1.603	1.661	698,310	1.6383	0.87%
2017-11-23	0	2.290	2.270	2.290	2.270	2.340	884,000	2,019,250	2.2842	1.646	1.632	1.646	1.632	1.682	1,229,694	1.6421	-1.29%
2017-11-22	0	2.320	2.290	2.320	2.250	2.340	1,259,000	2,884,990	2.2915	1.668	1.646	1.668	1.617	1.682	1,751,340	1.6473	0.00%
2017-11-21	0	2.320	2.310	2.320	2.280	2.340	501,000	1,155,830	2.3070	1.668	1.661	1.668	1.639	1.682	696,919	1.6585	0.87%
2017-11-20	0	2.300	2.290	2.300	2.280	2.350	503,000	1,158,960	2.3041	1.653	1.646	1.653	1.639	1.689	699,701	1.6564	0.44%
2017-11-17	0	2.290	2.290	2.310	2.260	2.320	1,133,000	2,596,990	2.2921	1.646	1.646	1.661	1.625	1.668	1,576,067	1.6478	0.00%
2017-11-16	0	2.290	2.270	2.290	2.240	2.290	549,000	1,245,820	2.2693	1.646	1.632	1.646	1.610	1.646	763,690	1.6313	1.78%
2017-11-15	0	2.250	2.240	2.270	2.230	2.270	509,000	1,145,650	2.2508	1.617	1.610	1.632	1.603	1.632	708,048	1.6180	-0.88%
2017-11-14	0	2.270	2.250	2.270	2.190	2.270	1,026,000	2,276,480	2.2188	1.632	1.617	1.632	1.574	1.632	1,427,224	1.5950	1.34%
2017-11-13	0	2.240	2.240	2.250	2.230	2.280	647,000	1,455,710	2.2499	1.610	1.610	1.617	1.603	1.639	900,014	1.6174	0.90%
2017-11-10	0	2.220	2.210	2.220	2.140	2.230	1,540,000	3,407,600	2.2127	1.596	1.589	1.596	1.538	1.603	2,142,227	1.5907	4.23%
2017-11-09	0	2.130	2.120	2.140	2.120	2.190	843,000	1,810,450	2.1476	1.531	1.524	1.538	1.524	1.574	1,172,661	1.5439	-2.29%
2017-11-08	0	2.180	2.160	2.180	2.150	2.210	769,000	1,674,760	2.1778	1.567	1.553	1.567	1.546	1.589	1,069,723	1.5656	0.46%
2017-11-07	0	2.170	2.150	2.170	2.130	2.210	1,531,000	3,319,750	2.1684	1.560	1.546	1.560	1.531	1.589	2,129,708	1.5588	-0.91%
2017-11-06	0	2.190	2.190	2.220	2.160	2.230	537,000	1,177,940	2.1936	1.574	1.574	1.596	1.553	1.603	746,997	1.5769	-0.45%
2017-11-03	0	2.200	2.200	2.210	2.180	2.230	752,000	1,655,640	2.2016	1.582	1.582	1.589	1.567	1.603	1,046,075	1.5827	0.00%
2017-11-02	0	2.200	2.200	2.210	2.150	2.250	927,000	2,050,010	2.2114	1.582	1.582	1.589	1.546	1.617	1,289,510	1.5898	0.92%
2017-11-01	0	2.180	2.170	2.180	2.110	2.180	1,065,000	2,289,200	2.1495	1.567	1.560	1.567	1.517	1.567	1,481,475	1.5452	2.35%
2017-10-31	0	2.130	2.120	2.130	2.100	2.150	674,000	1,423,830	2.1125	1.531	1.524	1.531	1.510	1.546	937,572	1.5186	-0.93%
2017-10-30	0	2.150	2.120	2.150	2.120	2.170	597,000	1,277,270	2.1395	1.546	1.524	1.546	1.524	1.560	830,461	1.5380	0.47%
2017-10-27	0	2.140	2.120	2.140	2.130	2.170	536,000	1,155,230	2.1553	1.538	1.524	1.538	1.531	1.560	745,606	1.5494	-0.93%
2017-10-26	0	2.160	2.140	2.160	2.100	2.160	955,000	2,028,940	2.1245	1.553	1.538	1.553	1.510	1.553	1,328,459	1.5273	1.41%
2017-10-25	0	2.130	2.120	2.130	2.100	2.170	561,000	1,194,590	2.1294	1.531	1.524	1.531	1.510	1.560	780,383	1.5308	-0.47%
2017-10-24	0	2.140	2.130	2.140	2.070	2.150	1,584,000	3,337,520	2.1070	1.538	1.531	1.538	1.488	1.546	2,203,434	1.5147	1.42%
2017-10-23	0	2.110	2.090	2.110	2.090	2.140	608,000	1,280,790	2.1066	1.517	1.502	1.517	1.502	1.538	845,762	1.5144	-0.47%
2017-10-20	0	2.120	2.110	2.120	2.090	2.140	1,131,000	2,384,590	2.1084	1.524	1.517	1.524	1.502	1.538	1,573,285	1.5157	-0.47%
2017-10-19	0	2.130	2.110	2.130	2.100	2.170	607,000	1,291,980	2.1285	1.531	1.517	1.531	1.510	1.560	844,371	1.5301	-0.93%
2017-10-18	0	2.150	2.140	2.160	2.110	2.180	685,000	1,473,880	2.1516	1.546	1.538	1.553	1.517	1.567	952,874	1.5468	0.94%
2017-10-17	0	2.130	2.110	2.130	2.100	2.140	1,028,000	2,179,330	2.1200	1.531	1.517	1.531	1.510	1.538	1,430,006	1.5240	0.00%
2017-10-16	0	2.130	2.110	2.130	2.100	2.140	542,000	1,147,620	2.1174	1.531	1.517	1.531	1.510	1.538	753,953	1.5221	1.43%
2017-10-13	0	2.100	2.090	2.110	2.090	2.120	1,196,000	2,509,250	2.0980	1.510	1.502	1.517	1.502	1.524	1,663,704	1.5082	-0.94%
2017-10-12	0	2.120	2.110	2.120	2.100	2.140	602,000	1,272,920	2.1145	1.524	1.517	1.524	1.510	1.538	837,416	1.5201	-1.40%
2017-10-11	0	2.150	2.130	2.150	2.100	2.150	813,000	1,727,570	2.1249	1.546	1.531	1.546	1.510	1.546	1,130,929	1.5276	1.42%
2017-10-10	0	2.120	2.110	2.130	2.100	2.150	1,090,000	2,305,200	2.1149	1.524	1.517	1.531	1.510	1.546	1,516,252	1.5203	-1.85%
2017-10-09	0	2.160	2.150	2.160	2.100	2.160	560,000	1,188,500	2.1223	1.553	1.546	1.553	1.510	1.553	778,992	1.5257	0.00%
2017-10-06	0	2.160	2.130	2.160	2.110	2.170	690,000	1,474,460	2.1369	1.553	1.531	1.553	1.517	1.560	959,829	1.5362	0.00%
2017-10-04	0	2.160	2.140	2.160	2.090	2.170	672,000	1,429,590	2.1274	1.553	1.538	1.553	1.502	1.560	934,790	1.5293	1.41%
2017-10-03	0	2.130	2.120	2.130	2.120	2.170	594,000	1,275,370	2.1471	1.531	1.524	1.531	1.524	1.560	826,288	1.5435	-1.39%
2017-09-29	0	2.160	2.140	2.160	2.110	2.170	650,000	1,385,400	2.1314	1.553	1.538	1.553	1.517	1.560	904,187	1.5322	0.93%
2017-09-28	0	2.140	2.130	2.140	2.050	2.150	653,000	1,370,120	2.0982	1.538	1.531	1.538	1.474	1.546	908,360	1.5083	1.90%
2017-09-27	0	2.100	2.100	2.110	2.070	2.180	645,000	1,366,090	2.1180	1.510	1.510	1.517	1.488	1.567	897,232	1.5226	-1.41%
2017-09-26	0	2.130	2.120	2.130	2.100	2.190	600,000	1,286,730	2.1446	1.531	1.524	1.531	1.510	1.574	834,634	1.5417	-1.84%
2017-09-25	0	2.170	2.150	2.170	2.140	2.190	668,000	1,436,760	2.1508	1.560	1.546	1.560	1.538	1.574	929,226	1.5462	1.88%
2017-09-22	0	2.130	2.130	2.150	2.110	2.160	762,000	1,624,150	2.1314	1.531	1.531	1.546	1.517	1.553	1,059,985	1.5322	-1.84%
2017-09-21	0	2.170	2.160	2.170	2.150	2.200	869,000	1,885,560	2.1698	1.560	1.553	1.560	1.546	1.582	1,208,828	1.5598	0.00%
2017-09-20	0	2.170	2.140	2.170	2.060	2.170	1,224,000	2,581,275	2.1089	1.560	1.538	1.560	1.481	1.560	1,702,653	1.5160	3.83%
2017-09-19	0	2.090	2.080	2.090	2.060	2.160	1,076,000	2,258,800	2.0993	1.502	1.495	1.502	1.481	1.553	1,496,777	1.5091	-1.42%
2017-09-18	0	2.120	2.110	2.120	2.040	2.120	1,596,000	3,295,900	2.0651	1.524	1.517	1.524	1.467	1.524	2,220,126	1.4846	3.41%
2017-09-15	0	2.050	2.040	2.050	2.020	2.060	1,477,000	3,007,440	2.0362	1.474	1.467	1.474	1.452	1.481	2,054,591	1.4638	-0.49%
2017-09-14	0	2.060	2.040	2.050	2.020	2.080	1,353,000	2,771,230	2.0482	1.481	1.467	1.474	1.452	1.495	1,882,100	1.4724	1.98%
2017-09-13	0	2.020	2.010	2.020	2.010	2.090	2,156,000	4,393,120	2.0376	1.452	1.445	1.452	1.445	1.502	2,999,118	1.4648	-1.94%
2017-09-12	0	2.060	2.040	2.080	2.040	2.160	1,607,000	3,353,380	2.0867	1.481	1.467	1.495	1.467	1.553	2,235,428	1.5001	-2.37%
2017-09-11	0	2.110	2.110	2.120	2.050	2.160	2,527,000	5,287,830	2.0925	1.517	1.517	1.524	1.474	1.553	3,515,200	1.5043	-1.40%
2017-09-08	0	2.140	2.090	2.140	2.090	2.180	2,161,000	4,600,860	2.1290	1.538	1.502	1.538	1.502	1.567	3,006,073	1.5305	0.47%
2017-09-07	0	2.130	2.090	2.130	2.080	2.180	2,048,000	4,332,075	2.1153	1.531	1.502	1.531	1.495	1.567	2,848,884	1.5206	0.00%
2017-09-06	0	2.130	2.110	2.130	2.110	2.200	2,150,000	4,604,090	2.1414	1.531	1.517	1.531	1.517	1.582	2,990,772	1.5394	0.47%
2017-09-05	0	2.120	2.110	2.130	2.060	2.130	1,963,000	4,099,610	2.0884	1.524	1.517	1.531	1.481	1.531	2,730,644	1.5013	3.41%
2017-09-04	0	2.050	2.050	2.060	2.000	2.220	2,987,000	6,262,250	2.0965	1.474	1.474	1.481	1.438	1.596	4,155,086	1.5071	-6.82%
2017-09-01	0	2.200	2.170	2.210	2.170	2.300	2,313,000	5,179,570	2.2393	1.582	1.560	1.589	1.560	1.653	3,217,514	1.6098	-3.93%
2017-08-31	0	2.290	2.280	2.290	2.250	2.330	6,930,000	15,954,605	2.3023	1.646	1.639	1.646	1.617	1.675	9,640,023	1.6550	1.78%
2017-08-30	0	2.250	2.220	2.250	2.220	2.310	1,868,000	4,204,750	2.2509	1.617	1.596	1.617	1.596	1.661	2,598,494	1.6181	0.45%
2017-08-29	0	2.240	2.230	2.250	2.180	2.320	2,386,000	5,306,970	2.2242	1.610	1.603	1.617	1.567	1.668	3,319,061	1.5989	-1.75%
2017-08-28	0	2.280	2.270	2.300	2.270	2.370	5,464,000	12,795,060	2.3417	1.639	1.632	1.653	1.632	1.704	7,600,733	1.6834	-2.56%
2017-08-25	0	2.340	2.290	2.340	2.290	2.420	5,361,000	12,747,480	2.3778	1.682	1.646	1.682	1.646	1.740	7,457,455	1.7094	-0.43%
2017-08-24	0	2.350	2.300	2.370	2.300	2.440	5,102,000	12,279,940	2.4069	1.689	1.653	1.704	1.653	1.754	7,097,171	1.7303	-1.67%
2017-08-22	0	2.390	2.350	2.390	2.350	2.450	5,790,000	13,981,240	2.4147	1.718	1.689	1.718	1.689	1.761	8,054,218	1.7359	0.84%
2017-08-21	0	2.370	2.360	2.400	2.310	2.440	1,917,000	4,537,620	2.3670	1.704	1.697	1.725	1.661	1.754	2,666,656	1.7016	-0.84%
2017-08-18	0	2.390	2.340	2.420	2.280	2.420	2,199,000	5,155,790	2.3446	1.718	1.682	1.740	1.639	1.740	3,058,934	1.6855	-0.42%
2017-08-17	0	2.400	2.380	2.400	2.250	2.430	2,281,000	5,418,840	2.3756	1.725	1.711	1.725	1.617	1.747	3,173,000	1.7078	6.67%
2017-08-16	0	2.250	2.240	2.250	2.200	2.250	5,123,000	11,399,860	2.2252	1.617	1.610	1.617	1.582	1.617	7,126,383	1.5997	0.45%
2017-08-15	0	2.240	2.230	2.240	2.160	2.250	5,915,000	13,129,240	2.2197	1.610	1.603	1.610	1.553	1.617	8,228,100	1.5957	2.28%
2017-08-14	0	2.190	2.170	2.200	2.150	2.230	3,256,000	7,149,970	2.1959	1.574	1.560	1.582	1.546	1.603	4,529,280	1.5786	2.34%
2017-08-11	0	2.200	2.170	2.200	2.140	2.230	1,177,000	2,568,780	2.1825	1.538	1.517	1.538	1.496	1.559	1,683,179	1.5261	0.92%
2017-08-10	0	2.180	2.160	2.180	2.150	2.250	1,112,000	2,443,270	2.1972	1.524	1.510	1.524	1.503	1.573	1,590,225	1.5364	-0.91%
2017-08-09	0	2.200	2.150	2.200	2.150	2.300	3,196,000	7,171,660	2.2439	1.538	1.503	1.538	1.503	1.608	4,570,466	1.5691	-4.35%
2017-08-08	0	2.300	2.300	2.320	2.230	2.350	2,140,000	4,910,150	2.2945	1.608	1.608	1.622	1.559	1.643	3,060,325	1.6045	-1.71%
2017-08-07	0	2.340	2.300	2.350	2.220	2.390	1,996,000	4,637,390	2.3233	1.636	1.608	1.643	1.552	1.671	2,854,396	1.6246	5.41%
2017-08-04	0	2.220	2.210	2.220	2.170	2.230	1,590,000	3,497,650	2.1998	1.552	1.545	1.552	1.517	1.559	2,273,793	1.5382	1.37%
2017-08-03	0	2.190	2.180	2.200	2.160	2.200	591,000	1,288,860	2.1808	1.531	1.524	1.538	1.510	1.538	845,164	1.5250	0.46%
2017-08-02	0	2.180	2.170	2.180	2.140	2.200	636,000	1,384,480	2.1769	1.524	1.517	1.524	1.496	1.538	909,517	1.5222	0.46%
2017-08-01	0	2.170	2.150	2.170	2.120	2.180	731,000	1,569,900	2.1476	1.517	1.503	1.517	1.482	1.524	1,045,373	1.5018	0.93%
2017-07-31	0	2.150	2.120	2.140	2.100	2.180	691,000	1,473,010	2.1317	1.503	1.482	1.496	1.468	1.524	988,170	1.4906	1.90%
2017-07-28	0	2.110	2.070	2.120	2.070	2.150	597,000	1,264,360	2.1179	1.475	1.447	1.482	1.447	1.503	853,745	1.4810	-1.86%
2017-07-27	0	2.150	2.130	2.150	2.110	2.170	677,000	1,443,680	2.1325	1.503	1.489	1.503	1.475	1.517	968,149	1.4912	0.47%
2017-07-26	0	2.140	2.120	2.150	2.130	2.160	537,000	1,150,100	2.1417	1.496	1.482	1.503	1.489	1.510	767,941	1.4976	-0.93%
2017-07-25	0	2.160	2.140	2.160	2.120	2.170	637,000	1,359,300	2.1339	1.510	1.496	1.510	1.482	1.517	910,947	1.4922	0.47%
2017-07-24	0	2.150	2.120	2.150	2.120	2.200	535,000	1,156,070	2.1609	1.503	1.482	1.503	1.482	1.538	765,081	1.5110	-0.92%
2017-07-21	0	2.170	2.150	2.170	2.130	2.170	685,000	1,471,330	2.1479	1.517	1.503	1.517	1.489	1.517	979,590	1.5020	1.40%
2017-07-20	0	2.140	2.130	2.150	2.130	2.180	557,000	1,192,210	2.1404	1.496	1.489	1.503	1.489	1.524	796,542	1.4967	-1.38%
2017-07-19	0	2.170	2.150	2.170	2.110	2.170	721,000	1,543,990	2.1415	1.517	1.503	1.517	1.475	1.517	1,031,072	1.4975	0.00%
2017-07-18	0	2.170	2.140	2.170	2.130	2.190	534,000	1,154,850	2.1626	1.517	1.496	1.517	1.489	1.531	763,651	1.5123	0.00%
2017-07-17	0	2.170	2.140	2.170	2.140	2.210	531,000	1,154,500	2.1742	1.517	1.496	1.517	1.496	1.545	759,361	1.5204	-1.36%
2017-07-14	0	2.200	2.180	2.200	2.150	2.200	582,000	1,265,210	2.1739	1.538	1.524	1.538	1.503	1.538	832,294	1.5201	0.92%
2017-07-13	0	2.180	2.160	2.180	2.160	2.220	572,000	1,248,690	2.1830	1.524	1.510	1.524	1.510	1.552	817,993	1.5265	-1.36%
2017-07-12	0	2.210	2.190	2.210	2.150	2.240	788,000	1,721,930	2.1852	1.545	1.531	1.545	1.503	1.566	1,126,886	1.5280	2.79%
2017-07-11	0	2.150	2.140	2.160	2.110	2.170	770,000	1,643,550	2.1345	1.503	1.496	1.510	1.475	1.517	1,101,145	1.4926	-0.92%
2017-07-10	0	2.170	2.160	2.170	2.160	2.220	820,000	1,788,450	2.1810	1.517	1.510	1.517	1.510	1.552	1,172,648	1.5251	-3.12%
2017-07-07	0	2.240	2.210	2.250	2.160	2.250	891,000	1,961,800	2.2018	1.566	1.545	1.573	1.510	1.573	1,274,182	1.5397	-0.44%
2017-07-06	0	2.250	2.200	2.250	2.130	2.250	904,000	1,979,390	2.1896	1.573	1.538	1.573	1.489	1.573	1,292,773	1.5311	0.90%
2017-07-05	0	2.230	2.190	2.230	2.140	2.230	913,000	1,981,700	2.1705	1.559	1.531	1.559	1.496	1.559	1,305,643	1.5178	1.36%
2017-07-04	0	2.200	2.200	2.210	2.130	2.200	563,000	1,216,020	2.1599	1.538	1.538	1.545	1.489	1.538	805,123	1.5104	0.00%
2017-07-03	0	2.200	2.190	2.200	2.150	2.210	544,000	1,189,930	2.1874	1.538	1.531	1.538	1.503	1.545	777,952	1.5296	-0.90%
2017-06-30	0	2.220	2.180	2.220	2.100	2.220	559,000	1,182,720	2.1158	1.552	1.524	1.552	1.468	1.552	799,403	1.4795	3.74%
2017-06-29	0	2.140	2.130	2.140	2.110	2.160	568,000	1,213,510	2.1365	1.496	1.489	1.496	1.475	1.510	812,273	1.4940	-0.47%
2017-06-28	0	2.150	2.120	2.140	2.120	2.160	530,000	1,132,090	2.1360	1.503	1.482	1.496	1.482	1.510	757,931	1.4937	-0.46%
2017-06-27	0	2.160	2.150	2.160	2.120	2.160	509,000	1,090,960	2.1433	1.510	1.503	1.510	1.482	1.510	727,900	1.4988	0.00%
2017-06-26	0	2.160	2.150	2.160	2.120	2.180	506,000	1,093,070	2.1602	1.510	1.503	1.510	1.482	1.524	723,609	1.5106	-0.46%
2017-06-23	0	2.170	2.150	2.170	2.120	2.180	637,000	1,364,820	2.1426	1.517	1.503	1.517	1.482	1.524	910,947	1.4982	0.00%
2017-06-22	0	2.170	2.150	2.170	2.150	2.200	565,000	1,232,490	2.1814	1.517	1.503	1.517	1.503	1.538	807,983	1.5254	-0.91%
2017-06-21	0	2.190	2.160	2.190	2.130	2.190	666,000	1,432,040	2.1502	1.531	1.510	1.531	1.489	1.531	952,419	1.5036	0.00%
2017-06-20	0	2.190	2.180	2.220	2.150	2.220	502,000	1,094,910	2.1811	1.531	1.524	1.552	1.503	1.552	717,889	1.5252	0.00%
2017-06-19	0	2.190	2.180	2.190	2.150	2.220	850,000	1,856,300	2.1839	1.531	1.524	1.531	1.503	1.552	1,215,549	1.5271	-0.45%
2017-06-16	0	2.200	2.190	2.200	2.140	2.210	514,000	1,116,680	2.1725	1.538	1.531	1.538	1.496	1.545	735,050	1.5192	3.77%
2017-06-15	0	2.120	2.110	2.120	2.100	2.250	643,000	1,362,780	2.1194	1.482	1.475	1.482	1.468	1.573	919,527	1.4820	-1.40%
2017-06-14	0	2.150	2.120	2.150	2.080	2.150	1,091,000	2,285,980	2.0953	1.503	1.482	1.503	1.454	1.503	1,560,194	1.4652	1.42%
2017-06-13	0	2.120	2.100	2.120	2.090	2.150	1,078,000	2,274,810	2.1102	1.482	1.468	1.482	1.461	1.503	1,541,603	1.4756	0.00%
2017-06-12	0	2.120	2.110	2.120	2.090	2.160	575,000	1,215,680	2.1142	1.482	1.475	1.482	1.461	1.510	822,283	1.4784	-0.93%
2017-06-09	0	2.140	2.120	2.140	2.130	2.220	640,000	1,382,800	2.1606	1.496	1.482	1.496	1.489	1.552	915,237	1.5109	-0.93%
2017-06-08	0	2.160	2.160	2.190	2.130	2.180	831,000	1,791,150	2.1554	1.510	1.510	1.531	1.489	1.524	1,188,378	1.5072	0.00%
2017-06-07	0	2.160	2.140	2.160	2.140	2.210	536,000	1,158,570	2.1615	1.510	1.496	1.510	1.496	1.545	766,511	1.5115	-1.37%
2017-06-06	0	2.190	2.170	2.190	2.150	2.240	782,000	1,711,290	2.1884	1.531	1.517	1.531	1.503	1.566	1,118,306	1.5303	-0.90%
2017-06-05	0	2.210	2.190	2.220	2.190	2.270	574,000	1,277,340	2.2253	1.545	1.531	1.552	1.531	1.587	820,853	1.5561	-1.78%
2017-06-02	0	2.250	2.230	2.250	2.220	2.280	523,000	1,174,340	2.2454	1.573	1.559	1.573	1.552	1.594	747,920	1.5701	0.45%
2017-06-01	0	2.240	2.230	2.250	2.230	2.290	522,000	1,175,670	2.2522	1.566	1.559	1.573	1.559	1.601	746,490	1.5749	-1.75%
2017-05-31	0	2.280	2.250	2.290	2.230	2.320	506,000	1,146,080	2.2650	1.594	1.573	1.601	1.559	1.622	723,609	1.5838	0.44%
2017-05-29	0	2.270	2.260	2.270	2.250	2.290	501,000	1,136,010	2.2675	1.587	1.580	1.587	1.573	1.601	716,459	1.5856	-0.44%
2017-05-26	0	2.280	2.260	2.280	2.230	2.280	521,000	1,175,150	2.2556	1.594	1.580	1.594	1.559	1.594	745,060	1.5773	0.88%
2017-05-25	0	2.260	2.240	2.260	2.230	2.270	502,000	1,129,150	2.2493	1.580	1.566	1.580	1.559	1.587	717,889	1.5729	0.44%
2017-05-24	0	2.250	2.230	2.250	2.220	2.280	522,000	1,168,390	2.2383	1.573	1.559	1.573	1.552	1.594	746,490	1.5652	-0.44%
2017-05-23	0	2.260	2.250	2.260	2.230	2.290	529,000	1,197,010	2.2628	1.580	1.573	1.580	1.559	1.601	756,501	1.5823	-0.88%
2017-05-22	0	2.280	2.260	2.280	2.250	2.300	504,000	1,145,240	2.2723	1.594	1.580	1.594	1.573	1.608	720,749	1.5890	0.88%
2017-05-19	0	2.260	2.260	2.280	2.260	2.300	512,000	1,166,980	2.2793	1.580	1.580	1.594	1.580	1.608	732,190	1.5938	-0.44%
2017-05-18	0	2.270	2.260	2.270	2.220	2.300	524,000	1,179,020	2.2500	1.587	1.580	1.587	1.552	1.608	749,351	1.5734	0.00%
2017-05-17	0	2.270	2.240	2.280	2.220	2.330	714,000	1,624,360	2.2750	1.587	1.566	1.594	1.552	1.629	1,021,062	1.5909	-2.16%
2017-05-16	0	2.320	2.300	2.320	2.270	2.360	643,000	1,495,520	2.3258	1.622	1.608	1.622	1.587	1.650	919,527	1.6264	0.00%
2017-05-15	0	2.320	2.300	2.330	2.300	2.350	540,000	1,252,350	2.3192	1.622	1.608	1.629	1.608	1.643	772,231	1.6217	0.43%
2017-05-12	0	2.310	2.310	2.330	2.290	2.360	556,000	1,292,690	2.3250	1.615	1.615	1.629	1.601	1.650	795,112	1.6258	-1.70%
2017-05-11	0	2.350	2.340	2.350	2.290	2.380	510,000	1,194,140	2.3415	1.643	1.636	1.643	1.601	1.664	729,330	1.6373	0.86%
2017-05-10	0	2.330	2.330	2.350	2.300	2.350	564,000	1,315,510	2.3325	1.629	1.629	1.643	1.608	1.643	806,553	1.6310	0.00%
2017-05-09	0	2.330	2.280	2.330	2.270	2.350	568,379	1,313,000	2.3101	1.629	1.594	1.629	1.587	1.643	812,815	1.6154	0.43%
2017-05-08	0	2.320	2.300	2.330	2.290	2.520	1,002,000	2,382,440	2.3777	1.622	1.608	1.629	1.601	1.762	1,432,918	1.6626	-4.53%
2017-05-05	0	2.430	2.400	2.430	2.390	2.500	561,000	1,354,190	2.4139	1.699	1.678	1.699	1.671	1.748	802,263	1.6880	-1.62%
2017-05-04	0	2.470	2.450	2.480	2.370	2.790	1,152,000	2,888,800	2.5076	1.727	1.713	1.734	1.657	1.951	1,647,427	1.7535	-7.14%
2017-05-02	0	2.660	2.640	2.660	2.620	2.690	621,000	1,647,480	2.6529	1.860	1.846	1.860	1.832	1.881	888,066	1.8551	-0.37%
2017-04-28	0	2.670	2.660	2.670	2.590	2.700	5,245,000	13,927,200	2.6553	1.867	1.860	1.867	1.811	1.888	7,500,655	1.8568	2.69%
2017-04-27	0	2.600	2.600	2.610	2.540	2.650	5,920,000	15,206,930	2.5687	1.818	1.818	1.825	1.776	1.853	8,465,945	1.7962	1.17%
2017-04-26	0	2.570	2.560	2.580	2.520	2.580	505,000	1,282,940	2.5405	1.797	1.790	1.804	1.762	1.804	722,179	1.7765	0.00%
2017-04-25	0	2.570	2.550	2.580	2.550	2.600	752,000	1,932,330	2.5696	1.797	1.783	1.804	1.783	1.818	1,075,404	1.7968	1.18%
2017-04-24	0	2.540	2.530	2.540	2.390	2.540	1,040,000	2,573,420	2.4744	1.776	1.769	1.776	1.671	1.776	1,487,261	1.7303	6.28%
2017-04-21	0	2.390	2.370	2.390	2.340	2.400	4,218,000	10,050,840	2.3828	1.671	1.657	1.671	1.636	1.678	6,031,986	1.6663	2.14%
2017-04-20	0	2.340	2.320	2.340	2.280	2.370	702,000	1,622,250	2.3109	1.636	1.622	1.636	1.594	1.657	1,003,901	1.6159	-0.85%
2017-04-19	0	2.360	2.340	2.360	2.300	2.380	619,000	1,444,820	2.3341	1.650	1.636	1.650	1.608	1.664	885,206	1.6322	0.43%
2017-04-18	0	2.350	2.340	2.350	2.310	2.350	3,896,000	9,116,440	2.3399	1.643	1.636	1.643	1.615	1.643	5,571,507	1.6363	2.17%
2017-04-13	0	2.300	2.290	2.310	2.270	2.350	529,000	1,222,860	2.3116	1.608	1.601	1.615	1.587	1.643	756,501	1.6165	-1.29%
2017-04-12	0	2.330	2.310	2.330	2.250	2.330	3,536,000	8,133,740	2.3003	1.629	1.615	1.629	1.573	1.629	5,056,686	1.6085	4.02%
2017-04-11	0	2.240	2.220	2.240	2.180	2.260	507,000	1,125,280	2.2195	1.566	1.552	1.566	1.524	1.580	725,040	1.5520	1.36%
2017-04-10	0	2.210	2.190	2.210	2.180	2.240	645,000	1,425,720	2.2104	1.545	1.531	1.545	1.524	1.566	922,388	1.5457	-0.90%
2017-04-07	0	2.230	2.220	2.230	2.180	2.250	543,000	1,203,700	2.2168	1.559	1.552	1.559	1.524	1.573	776,522	1.5501	1.83%
2017-04-06	0	2.190	2.180	2.190	2.180	2.240	595,000	1,312,340	2.2056	1.531	1.524	1.531	1.524	1.566	850,885	1.5423	-2.67%
2017-04-05	0	2.250	2.240	2.250	2.230	2.280	541,000	1,215,340	2.2465	1.573	1.566	1.573	1.559	1.594	773,662	1.5709	2.27%
2017-04-03	0	2.250	2.230	2.250	2.200	2.320	711,000	1,610,010	2.2644	1.538	1.525	1.538	1.504	1.586	1,039,880	1.5483	1.81%
2017-03-31	0	2.210	2.210	2.220	2.060	2.220	3,023,000	6,482,890	2.1445	1.511	1.511	1.518	1.408	1.518	4,421,318	1.4663	6.25%
2017-03-30	0	2.080	2.060	2.090	2.000	2.080	2,363,000	4,792,900	2.0283	1.422	1.408	1.429	1.367	1.422	3,456,028	1.3868	4.00%
2017-03-29	0	2.000	1.990	2.000	2.000	2.050	855,000	1,732,800	2.0267	1.367	1.361	1.367	1.367	1.402	1,250,488	1.3857	-0.50%
2017-03-28	0	2.010	1.990	2.010	1.980	2.070	686,000	1,388,210	2.0236	1.374	1.361	1.374	1.354	1.415	1,003,316	1.3836	-2.43%
2017-03-27	0	2.060	2.040	2.070	2.020	2.120	725,000	1,506,440	2.0778	1.408	1.395	1.415	1.381	1.450	1,060,356	1.4207	-2.83%
2017-03-24	0	2.120	2.080	2.120	2.010	2.120	1,031,970	2,134,308	2.0682	1.450	1.422	1.450	1.374	1.450	1,509,318	1.4141	3.92%
2017-03-23	0	2.040	2.040	2.050	1.990	2.050	872,000	1,767,120	2.0265	1.395	1.395	1.402	1.361	1.402	1,275,352	1.3856	0.99%
2017-03-22	0	2.020	2.020	2.030	1.980	2.090	1,500,000	3,022,150	2.0148	1.381	1.381	1.388	1.354	1.429	2,193,839	1.3776	-0.98%
2017-03-21	0	2.040	2.050	2.070	1.950	2.050	5,372,000	10,751,250	2.0013	1.395	1.402	1.415	1.333	1.402	7,856,870	1.3684	2.51%
2017-03-20	0	1.990	1.980	1.990	1.970	2.030	2,313,000	4,618,710	1.9968	1.361	1.354	1.361	1.347	1.388	3,382,900	1.3653	0.00%
2017-03-17	0	1.990	1.980	1.990	1.970	2.010	846,000	1,683,050	1.9894	1.361	1.354	1.361	1.347	1.374	1,237,325	1.3602	1.53%
2017-03-16	0	1.960	1.950	1.960	1.950	2.030	959,850	1,906,932	1.9867	1.340	1.333	1.340	1.333	1.388	1,403,838	1.3584	-2.97%
2017-03-15	0	2.020	2.000	2.020	1.970	2.040	667,000	1,335,090	2.0016	1.381	1.367	1.381	1.347	1.395	975,527	1.3686	-0.49%
2017-03-14	0	2.030	2.010	2.030	1.990	2.030	921,000	1,854,430	2.0135	1.388	1.374	1.388	1.361	1.388	1,347,017	1.3767	0.50%
2017-03-13	0	2.020	2.020	2.030	2.000	2.040	895,000	1,808,440	2.0206	1.381	1.381	1.388	1.367	1.395	1,308,991	1.3816	0.50%
2017-03-10	0	2.010	1.990	2.010	1.980	2.030	557,000	1,115,320	2.0024	1.374	1.361	1.374	1.354	1.388	814,646	1.3691	-0.50%
2017-03-09	0	2.020	2.020	2.040	2.010	2.050	767,000	1,552,760	2.0245	1.381	1.381	1.395	1.374	1.402	1,121,783	1.3842	-1.46%
2017-03-08	0	2.050	2.040	2.050	2.010	2.050	511,000	1,038,130	2.0316	1.402	1.395	1.402	1.374	1.402	747,368	1.3890	0.00%
2017-03-07	0	2.050	2.030	2.040	2.020	2.130	648,000	1,334,220	2.0590	1.402	1.388	1.395	1.381	1.456	947,739	1.4078	-3.30%
2017-03-06	0	2.120	2.070	2.120	2.010	2.120	1,013,000	2,075,020	2.0484	1.450	1.415	1.450	1.374	1.450	1,481,573	1.4006	3.92%
2017-03-03	0	2.040	2.030	2.040	2.010	2.100	529,000	1,088,960	2.0585	1.395	1.388	1.395	1.374	1.436	773,694	1.4075	-0.97%
2017-03-02	0	2.060	2.050	2.060	1.990	2.060	920,000	1,864,890	2.0271	1.408	1.402	1.408	1.361	1.408	1,345,555	1.3860	3.00%
2017-03-01	0	2.000	1.970	2.000	1.950	2.070	968,000	1,946,730	2.0111	1.367	1.347	1.367	1.333	1.415	1,415,758	1.3750	-3.38%
2017-02-28	0	2.070	2.060	2.070	2.040	2.080	657,000	1,350,700	2.0559	1.415	1.408	1.415	1.395	1.422	960,902	1.4057	-0.48%
2017-02-27	0	2.080	2.060	2.080	2.040	2.090	530,000	1,093,050	2.0624	1.422	1.408	1.422	1.395	1.429	775,157	1.4101	0.48%
2017-02-24	0	2.070	2.060	2.070	2.060	2.100	750,000	1,555,980	2.0746	1.415	1.408	1.415	1.408	1.436	1,096,920	1.4185	0.00%
2017-02-23	0	2.070	2.040	2.070	2.030	2.110	879,000	1,819,910	2.0704	1.415	1.395	1.415	1.388	1.443	1,285,590	1.4156	-1.43%
2017-02-22	0	2.100	2.090	2.100	2.100	2.250	750,000	1,615,070	2.1534	1.436	1.429	1.436	1.436	1.538	1,096,920	1.4724	-6.67%
2017-02-21	0	2.250	2.230	2.260	2.150	2.310	837,000	1,875,560	2.2408	1.538	1.525	1.545	1.470	1.579	1,224,162	1.5321	-3.02%
2017-02-20	0	2.320	2.300	2.320	2.290	2.360	524,000	1,212,580	2.3141	1.586	1.573	1.586	1.566	1.614	766,381	1.5822	-1.28%
2017-02-17	0	2.350	2.320	2.360	2.270	2.380	924,000	2,156,670	2.3341	1.607	1.586	1.614	1.552	1.627	1,351,405	1.5959	0.86%
2017-02-16	0	2.330	2.330	2.360	2.290	2.360	937,000	2,177,520	2.3239	1.593	1.593	1.614	1.566	1.614	1,370,418	1.5889	0.43%
2017-02-15	0	2.320	2.320	2.350	2.230	2.360	1,175,000	2,701,070	2.2988	1.586	1.586	1.607	1.525	1.614	1,718,507	1.5718	-1.69%
2017-02-14	0	2.360	2.360	2.380	2.260	2.420	1,271,000	2,965,410	2.3331	1.614	1.614	1.627	1.545	1.655	1,858,913	1.5952	0.00%
2017-02-13	0	2.360	2.360	2.370	2.120	2.410	1,505,000	3,367,700	2.2377	1.614	1.614	1.620	1.450	1.648	2,201,152	1.5300	12.38%
2017-02-10	0	2.100	2.100	2.130	2.030	2.150	1,274,000	2,657,460	2.0859	1.436	1.436	1.456	1.388	1.470	1,863,301	1.4262	1.94%
2017-02-09	0	2.060	2.060	2.070	2.040	2.080	1,025,000	2,114,220	2.0627	1.408	1.408	1.415	1.395	1.422	1,499,124	1.4103	0.49%
2017-02-08	0	2.050	2.050	2.060	2.000	2.070	922,000	1,868,470	2.0265	1.402	1.402	1.408	1.367	1.415	1,348,480	1.3856	1.99%
2017-02-07	0	2.010	2.010	2.020	2.000	2.060	982,000	1,982,310	2.0186	1.374	1.374	1.381	1.367	1.408	1,436,233	1.3802	-1.95%
2017-02-06	0	2.050	2.020	2.050	2.000	2.050	679,000	1,370,630	2.0186	1.402	1.381	1.402	1.367	1.402	993,078	1.3802	0.99%
2017-02-03	0	2.030	2.030	2.040	2.000	2.040	619,000	1,245,940	2.0128	1.388	1.388	1.395	1.367	1.395	905,324	1.3762	0.50%
2017-02-02	0	2.020	2.000	2.020	2.000	2.030	983,382	1,973,191	2.0065	1.381	1.367	1.381	1.367	1.388	1,438,255	1.3719	-0.49%
2017-02-01	0	2.030	2.020	2.030	1.980	2.070	861,000	1,727,590	2.0065	1.388	1.381	1.388	1.354	1.415	1,259,264	1.3719	-1.46%
2017-01-27	0	2.060	2.040	2.060	2.010	2.080	578,000	1,180,950	2.0432	1.408	1.395	1.408	1.374	1.422	845,359	1.3970	1.98%
2017-01-26	0	2.020	2.000	2.020	1.980	2.030	584,000	1,164,990	1.9948	1.381	1.367	1.381	1.354	1.388	854,135	1.3639	0.50%
2017-01-25	0	2.010	2.000	2.010	1.960	2.020	1,483,000	2,950,400	1.9895	1.374	1.367	1.374	1.340	1.381	2,168,976	1.3603	0.50%
2017-01-24	0	2.000	1.990	2.000	1.950	2.010	833,000	1,650,020	1.9808	1.367	1.361	1.367	1.333	1.374	1,218,312	1.3543	-0.50%
2017-01-23	0	2.010	1.990	2.010	1.960	2.030	639,000	1,272,760	1.9918	1.374	1.361	1.374	1.340	1.388	934,576	1.3619	-0.99%
2017-01-20	0	2.030	2.000	2.030	1.960	2.030	619,000	1,230,240	1.9875	1.388	1.367	1.388	1.340	1.388	905,324	1.3589	1.50%
2017-01-19	0	2.000	1.980	2.000	1.970	2.000	553,000	1,097,780	1.9851	1.367	1.354	1.367	1.347	1.367	808,795	1.3573	1.01%
2017-01-18	0	1.980	1.960	1.970	1.950	2.010	762,000	1,511,940	1.9842	1.354	1.340	1.347	1.333	1.374	1,114,470	1.3566	-1.00%
2017-01-17	0	2.000	1.980	2.000	1.950	2.010	536,000	1,056,270	1.9707	1.367	1.354	1.367	1.333	1.374	783,932	1.3474	1.01%
2017-01-16	0	1.980	1.970	1.990	1.950	2.020	509,000	1,003,900	1.9723	1.354	1.347	1.361	1.333	1.381	744,443	1.3485	-1.00%
2017-01-13	0	2.000	1.970	2.000	1.950	2.030	508,000	1,010,180	1.9885	1.367	1.347	1.367	1.333	1.388	742,980	1.3596	-0.50%
2017-01-12	0	2.010	1.980	2.010	1.960	2.040	674,000	1,350,330	2.0035	1.374	1.354	1.374	1.340	1.395	985,765	1.3698	-0.50%
2017-01-11	0	2.020	2.000	2.020	1.970	2.020	638,000	1,269,610	1.9900	1.381	1.367	1.381	1.347	1.381	933,113	1.3606	1.51%
2017-01-10	0	1.990	1.960	1.990	1.950	2.010	630,000	1,248,230	1.9813	1.361	1.340	1.361	1.333	1.374	921,413	1.3547	1.02%
2017-01-09	0	1.970	1.960	2.000	1.950	2.010	641,000	1,269,610	1.9807	1.347	1.340	1.367	1.333	1.374	937,501	1.3542	-1.50%
2017-01-06	0	2.000	1.990	2.000	1.980	2.040	583,000	1,169,520	2.0060	1.367	1.361	1.367	1.354	1.395	852,672	1.3716	-1.48%
2017-01-05	0	2.030	2.020	2.030	2.000	2.050	555,000	1,120,470	2.0189	1.388	1.381	1.388	1.367	1.402	811,721	1.3804	0.00%
2017-01-04	0	2.030	2.020	2.030	2.000	2.040	557,000	1,122,380	2.0150	1.388	1.381	1.388	1.367	1.395	814,646	1.3778	0.50%
2017-01-03	0	2.020	2.000	2.020	2.000	2.060	466,000	940,930	2.0192	1.381	1.367	1.381	1.367	1.408	681,553	1.3806	0.00%
2016-12-30	0	2.020	2.010	2.020	2.000	2.060	420,000	852,150	2.0289	1.381	1.374	1.381	1.367	1.408	614,275	1.3872	-0.49%
2016-12-29	0	2.030	2.020	2.030	1.990	2.030	526,000	1,054,990	2.0057	1.388	1.381	1.388	1.361	1.388	769,306	1.3714	1.00%
2016-12-28	0	2.010	2.000	2.010	1.980	2.020	423,000	843,580	1.9943	1.374	1.367	1.374	1.354	1.381	618,663	1.3636	-0.50%
2016-12-23	0	2.020	2.000	2.020	1.900	2.040	811,000	1,591,840	1.9628	1.381	1.367	1.381	1.299	1.395	1,186,136	1.3420	-0.98%
2016-12-22	0	2.040	2.020	2.040	2.010	2.060	643,000	1,303,720	2.0276	1.395	1.381	1.395	1.374	1.408	940,426	1.3863	2.00%
2016-12-21	0	2.000	1.980	2.010	1.940	2.010	613,485	1,218,471	1.9861	1.367	1.354	1.374	1.326	1.374	897,258	1.3580	2.04%
2016-12-20	0	1.960	1.960	1.970	1.940	2.020	438,000	864,570	1.9739	1.340	1.340	1.347	1.326	1.381	640,601	1.3496	-1.51%
2016-12-19	0	1.990	1.970	2.000	1.940	2.020	508,000	1,004,560	1.9775	1.361	1.347	1.367	1.326	1.381	742,980	1.3521	-1.00%
2016-12-16	0	2.010	1.940	2.010	1.940	2.010	760,216	1,507,509	1.9830	1.374	1.326	1.374	1.326	1.374	1,111,861	1.3558	0.00%
2016-12-15	0	2.010	1.990	2.010	1.970	2.050	502,000	1,006,950	2.0059	1.374	1.361	1.374	1.347	1.402	734,205	1.3715	-0.50%
2016-12-14	0	2.020	2.010	2.020	1.980	2.080	549,000	1,101,990	2.0073	1.381	1.374	1.381	1.354	1.422	802,945	1.3724	-0.98%
2016-12-13	0	2.040	2.030	2.040	2.000	2.050	541,000	1,094,460	2.0230	1.395	1.388	1.395	1.367	1.402	791,245	1.3832	1.49%
2016-12-12	0	2.010	2.010	2.030	2.010	2.070	503,000	1,022,470	2.0327	1.374	1.374	1.388	1.374	1.415	735,667	1.3899	-0.50%
2016-12-09	0	2.020	2.020	2.030	2.010	2.040	627,000	1,269,180	2.0242	1.381	1.381	1.388	1.374	1.395	917,025	1.3840	-0.98%
2016-12-08	0	2.040	2.030	2.040	2.010	2.070	564,000	1,147,570	2.0347	1.395	1.388	1.395	1.374	1.415	824,884	1.3912	-1.45%
2016-12-07	0	2.070	2.050	2.070	2.020	2.070	579,243	1,186,403	2.0482	1.415	1.402	1.415	1.381	1.415	847,177	1.4004	0.98%
2016-12-06	0	2.050	2.030	2.050	2.020	2.090	533,000	1,090,610	2.0462	1.402	1.388	1.402	1.381	1.429	779,544	1.3990	0.00%
2016-12-05	0	2.050	2.040	2.050	2.020	2.090	506,000	1,036,110	2.0476	1.402	1.395	1.402	1.381	1.429	740,055	1.4000	-0.97%
2016-12-02	0	2.070	2.050	2.070	2.010	2.100	670,000	1,377,890	2.0566	1.415	1.402	1.415	1.374	1.436	979,915	1.4061	-0.96%
2016-12-01	0	2.090	2.080	2.090	2.050	2.090	646,000	1,339,470	2.0735	1.429	1.422	1.429	1.402	1.429	944,813	1.4177	1.46%
2016-11-30	0	2.060	2.060	2.070	2.010	2.100	1,844,000	3,778,800	2.0492	1.408	1.408	1.415	1.374	1.436	2,696,960	1.4011	-0.96%
2016-11-29	0	2.080	2.070	2.080	2.060	2.110	628,000	1,304,860	2.0778	1.422	1.415	1.422	1.408	1.443	918,487	1.4207	0.00%
2016-11-28	0	2.080	2.070	2.080	2.010	2.080	794,000	1,611,820	2.0300	1.422	1.415	1.422	1.374	1.422	1,161,272	1.3880	1.46%
2016-11-25	0	2.050	2.040	2.050	2.020	2.080	515,000	1,051,500	2.0417	1.402	1.395	1.402	1.381	1.422	753,218	1.3960	-0.49%
2016-11-24	0	2.060	2.060	2.070	2.020	2.080	535,000	1,088,730	2.0350	1.408	1.408	1.415	1.381	1.422	782,469	1.3914	0.98%
2016-11-23	0	2.040	2.030	2.040	2.020	2.060	527,000	1,071,550	2.0333	1.395	1.388	1.395	1.381	1.408	770,769	1.3902	0.49%
2016-11-22	0	2.030	2.030	2.040	2.010	2.070	903,000	1,825,740	2.0219	1.388	1.388	1.395	1.374	1.415	1,320,691	1.3824	-0.49%
2016-11-21	0	2.040	2.030	2.040	2.020	2.070	787,000	1,609,960	2.0457	1.395	1.388	1.395	1.381	1.415	1,151,034	1.3987	0.99%
2016-11-18	0	2.020	2.010	2.020	2.020	2.050	183,000	370,370	2.0239	1.381	1.374	1.381	1.381	1.402	267,648	1.3838	-0.49%
2016-11-17	0	2.030	2.020	2.030	2.000	2.080	252,000	509,020	2.0199	1.388	1.381	1.388	1.367	1.422	368,565	1.3811	0.00%
2016-11-16	0	2.030	2.000	2.030	2.000	2.070	412,000	833,600	2.0233	1.388	1.367	1.388	1.367	1.415	602,575	1.3834	-0.98%
2016-11-15	0	2.050	2.040	2.050	2.040	2.080	261,000	536,110	2.0541	1.402	1.395	1.402	1.395	1.422	381,728	1.4044	-0.49%
2016-11-14	0	2.060	2.050	2.070	2.030	2.070	435,000	889,390	2.0446	1.408	1.402	1.415	1.388	1.415	636,213	1.3979	0.98%
2016-11-11	0	2.040	2.030	2.050	2.000	2.130	381,000	780,960	2.0498	1.395	1.388	1.402	1.367	1.456	557,235	1.4015	-4.23%
2016-11-10	0	2.130	2.110	2.130	2.070	2.150	480,000	1,010,420	2.1050	1.456	1.443	1.456	1.415	1.470	702,029	1.4393	3.40%
2016-11-09	0	2.060	2.050	2.060	2.040	2.090	100,000	207,110	2.0711	1.408	1.402	1.408	1.395	1.429	146,256	1.4161	-0.48%
2016-11-08	0	2.070	2.070	2.100	2.050	2.150	568,000	1,179,550	2.0767	1.415	1.415	1.436	1.402	1.470	830,734	1.4199	0.98%
2016-11-07	0	2.050	2.040	2.050	2.000	2.050	218,000	442,540	2.0300	1.402	1.395	1.402	1.367	1.402	318,838	1.3880	2.50%
2016-11-04	0	2.000	1.990	2.000	1.980	2.060	290,000	582,320	2.0080	1.367	1.361	1.367	1.354	1.408	424,142	1.3729	-2.44%
2016-11-03	0	2.050	2.040	2.050	2.040	2.070	204,000	419,350	2.0556	1.402	1.395	1.402	1.395	1.415	298,362	1.4055	0.49%
2016-11-02	0	2.040	2.020	2.040	2.000	2.060	346,000	700,240	2.0238	1.395	1.381	1.395	1.367	1.408	506,046	1.3837	0.49%
2016-11-01	0	2.030	2.000	2.090	2.000	2.120	278,000	568,810	2.0461	1.388	1.367	1.429	1.367	1.450	406,592	1.3990	0.00%
2016-10-31	0	2.030	2.000	2.030	2.010	2.050	163,000	329,140	2.0193	1.388	1.367	1.388	1.374	1.402	238,397	1.3806	0.50%
2016-10-28	0	2.020	2.000	2.030	2.000	2.050	158,000	318,090	2.0132	1.381	1.367	1.388	1.367	1.402	231,084	1.3765	0.00%
2016-10-27	0	2.020	2.000	2.020	2.000	2.060	172,000	347,120	2.0181	1.381	1.367	1.381	1.367	1.408	251,560	1.3799	0.50%
2016-10-26	0	2.010	2.000	2.020	2.010	2.050	109,000	221,820	2.0350	1.374	1.367	1.381	1.374	1.402	159,419	1.3914	-0.50%
2016-10-25	0	2.020	2.000	2.020	2.000	2.080	587,000	1,190,180	2.0276	1.381	1.367	1.381	1.367	1.422	858,522	1.3863	-0.98%
2016-10-24	0	2.040	2.020	2.050	2.020	2.150	462,000	958,800	2.0753	1.395	1.381	1.402	1.381	1.470	675,703	1.4190	1.49%
2016-10-20	0	2.010	2.000	2.100	2.000	2.300	387,000	816,110	2.1088	1.374	1.367	1.436	1.367	1.573	566,011	1.4419	-11.06%
2016-10-19	0	2.260	2.240	2.260	2.240	2.340	35,000	79,100	2.2600	1.545	1.532	1.545	1.532	1.600	51,190	1.5452	0.44%
2016-10-18	0	2.250	2.250	2.260	2.210	2.270	75,000	168,680	2.2491	1.538	1.538	1.545	1.511	1.552	109,692	1.5378	0.90%
2016-10-17	0	2.230	2.230	2.250	2.210	2.280	32,000	71,720	2.2413	1.525	1.525	1.538	1.511	1.559	46,802	1.5324	-1.33%
2016-10-14	0	2.260	2.250	2.270	2.240	2.290	88,000	198,720	2.2582	1.545	1.538	1.552	1.532	1.566	128,705	1.5440	-1.31%
2016-10-13	0	2.290	2.270	2.290	2.250	2.290	95,000	216,180	2.2756	1.566	1.552	1.566	1.538	1.566	138,943	1.5559	0.88%
2016-10-12	0	2.270	2.260	2.270	2.250	2.270	50,000	113,050	2.2610	1.552	1.545	1.552	1.538	1.552	73,128	1.5459	0.44%
2016-10-11	0	2.260	2.250	2.290	2.150	2.350	57,000	129,630	2.2742	1.545	1.538	1.566	1.470	1.607	83,366	1.5550	0.00%
2016-10-07	0	2.260	2.240	2.280	2.200	2.280	188,000	421,900	2.2441	1.545	1.532	1.559	1.504	1.559	274,961	1.5344	2.73%
2016-10-06	0	2.200	2.160	2.190	2.060	2.300	302,000	652,870	2.1618	1.504	1.477	1.497	1.408	1.573	441,693	1.4781	6.80%
2016-10-05	0	2.060	2.060	2.070	2.030	2.080	155,000	320,600	2.0684	1.408	1.408	1.415	1.388	1.422	226,697	1.4142	0.00%
2016-10-04	0	2.060	2.050	2.070	2.030	2.080	89,000	181,850	2.0433	1.408	1.402	1.415	1.388	1.422	130,168	1.3970	0.49%
2016-10-03	0	2.050	2.030	2.050	2.000	2.060	104,000	210,530	2.0243	1.402	1.388	1.402	1.367	1.408	152,106	1.3841	1.49%
2016-09-30	0	2.020	2.000	2.020	2.010	2.050	248,000	502,860	2.0277	1.381	1.367	1.381	1.374	1.402	362,715	1.3864	-0.98%
2016-09-29	0	2.040	2.030	2.050	2.020	2.070	65,000	133,170	2.0488	1.395	1.388	1.402	1.381	1.415	95,066	1.4008	0.00%
2016-09-28	0	2.040	2.040	2.050	2.000	2.070	190,000	385,990	2.0315	1.395	1.395	1.402	1.367	1.415	277,886	1.3890	-0.49%
2016-09-27	0	2.050	2.050	2.060	2.000	2.110	175,000	358,780	2.0502	1.402	1.402	1.408	1.367	1.443	255,948	1.4018	-2.38%
2016-09-26	0	2.100	2.070	2.120	2.070	2.230	351,000	752,980	2.1452	1.436	1.415	1.450	1.415	1.525	513,358	1.4668	-5.83%
2016-09-23	0	2.230	2.230	2.250	2.190	2.270	205,000	456,460	2.2266	1.525	1.525	1.538	1.497	1.552	299,825	1.5224	-0.89%
2016-09-22	0	2.250	2.230	2.250	2.170	2.270	181,000	402,510	2.2238	1.538	1.525	1.538	1.484	1.552	264,723	1.5205	0.00%
2016-09-21	0	2.250	2.240	2.250	2.220	2.370	425,000	964,070	2.2684	1.538	1.532	1.538	1.518	1.620	621,588	1.5510	-3.85%
2016-09-20	0	2.340	2.340	2.360	2.340	2.360	187,000	439,590	2.3507	1.600	1.600	1.614	1.600	1.614	273,499	1.6073	0.00%
2016-09-19	0	2.340	2.330	2.340	2.280	2.350	180,000	417,270	2.3182	1.600	1.593	1.600	1.559	1.607	263,261	1.5850	3.54%
2016-09-15	0	2.260	2.240	2.350	2.240	2.390	325,000	751,770	2.3131	1.545	1.532	1.607	1.532	1.634	475,332	1.5816	-3.83%
2016-09-14	0	2.350	2.310	2.350	2.210	2.400	562,000	1,304,000	2.3203	1.607	1.579	1.607	1.511	1.641	821,958	1.5865	-2.08%
2016-09-13	0	2.400	2.390	2.410	2.380	2.570	285,000	686,740	2.4096	1.641	1.634	1.648	1.627	1.757	416,829	1.6475	-0.83%
2016-09-12	0	2.420	2.420	2.460	2.410	2.470	149,000	364,180	2.4442	1.655	1.655	1.682	1.648	1.689	217,921	1.6712	-2.42%
2016-09-09	0	2.480	2.480	2.500	2.470	2.600	769,000	1,934,090	2.5151	1.696	1.696	1.709	1.689	1.778	1,124,708	1.7196	-3.50%
2016-09-08	0	2.570	2.560	2.570	2.540	2.580	181,000	463,400	2.5602	1.757	1.750	1.757	1.737	1.764	264,723	1.7505	1.58%
2016-09-07	0	2.530	2.520	2.560	2.520	2.580	442,000	1,121,870	2.5382	1.730	1.723	1.750	1.723	1.764	646,451	1.7354	0.40%
2016-09-06	0	2.520	2.520	2.530	2.460	2.540	417,000	1,038,400	2.4902	1.723	1.723	1.730	1.682	1.737	609,887	1.7026	2.44%
2016-09-05	0	2.460	2.450	2.470	2.370	2.470	501,000	1,209,136	2.4134	1.682	1.675	1.689	1.620	1.689	732,742	1.6502	-0.40%
2016-09-02	0	2.470	2.470	2.480	2.460	2.500	257,000	636,380	2.4762	1.689	1.689	1.696	1.682	1.709	375,878	1.6931	0.00%
2016-09-01	0	2.470	2.470	2.480	2.450	2.570	311,000	782,280	2.5154	1.689	1.689	1.696	1.675	1.757	454,856	1.7198	-2.37%
2016-08-31	0	2.530	2.510	2.530	2.420	2.540	381,000	948,720	2.4901	1.730	1.716	1.730	1.655	1.737	557,235	1.7025	4.12%
2016-08-30	0	2.430	2.430	2.450	2.380	2.450	449,000	1,079,500	2.4042	1.661	1.661	1.675	1.627	1.675	656,689	1.6439	0.83%
2016-08-29	0	2.410	2.400	2.410	2.360	2.440	266,000	640,520	2.4080	1.648	1.641	1.648	1.614	1.668	389,041	1.6464	1.26%
2016-08-26	0	2.380	2.380	2.400	2.210	2.380	499,000	1,154,450	2.3135	1.627	1.627	1.641	1.511	1.627	729,817	1.5818	2.59%
2016-08-25	0	2.320	2.320	2.340	2.300	2.440	438,000	1,031,890	2.3559	1.586	1.586	1.600	1.573	1.668	640,601	1.6108	-4.13%
2016-08-24	0	2.420	2.410	2.440	2.400	2.490	272,000	667,080	2.4525	1.655	1.648	1.668	1.641	1.702	397,816	1.6769	-2.81%
2016-08-23	0	2.490	2.490	2.520	2.430	2.550	273,000	678,910	2.4868	1.702	1.702	1.723	1.661	1.744	399,279	1.7003	-1.58%
2016-08-22	0	2.530	2.510	2.540	2.500	2.580	462,000	1,170,770	2.5341	1.730	1.716	1.737	1.709	1.764	675,703	1.7327	-0.78%
2016-08-19	0	2.550	2.550	2.570	2.530	2.590	287,000	732,250	2.5514	1.744	1.744	1.757	1.730	1.771	419,755	1.7445	-0.39%
2016-08-18	0	2.560	2.550	2.590	2.550	2.620	234,000	606,240	2.5908	1.750	1.744	1.771	1.744	1.791	342,239	1.7714	-0.78%
2016-08-17	0	2.580	2.580	2.590	2.570	2.640	244,000	632,820	2.5935	1.764	1.764	1.771	1.757	1.805	356,865	1.7733	-1.15%
2016-08-16	0	2.610	2.590	2.610	2.560	2.640	314,000	815,620	2.5975	1.785	1.771	1.785	1.750	1.805	459,244	1.7760	1.95%
2016-08-15	0	2.560	2.540	2.560	2.530	2.570	157,000	401,760	2.5590	1.750	1.737	1.750	1.730	1.757	229,622	1.7497	2.32%
2016-08-12	0	2.570	2.560	2.580	2.560	2.640	442,000	1,149,770	2.6013	1.711	1.704	1.717	1.704	1.757	664,021	1.7315	-0.77%
2016-08-11	0	2.590	2.580	2.590	2.570	2.600	217,000	559,180	2.5769	1.724	1.717	1.724	1.711	1.731	326,001	1.7153	1.17%
2016-08-10	0	2.560	2.540	2.560	2.530	2.600	284,000	725,620	2.5550	1.704	1.691	1.704	1.684	1.731	426,656	1.7007	0.39%
2016-08-09	0	2.550	2.540	2.560	2.510	2.580	660,000	1,685,330	2.5535	1.697	1.691	1.704	1.671	1.717	991,524	1.6997	-0.39%
2016-08-08	0	2.560	2.550	2.570	2.540	2.590	320,000	820,700	2.5647	1.704	1.697	1.711	1.691	1.724	480,739	1.7072	0.39%
2016-08-05	0	2.550	2.550	2.560	2.550	2.600	295,000	759,932	2.5760	1.697	1.697	1.704	1.697	1.731	443,181	1.7147	-1.54%
2016-08-04	0	2.590	2.580	2.600	2.500	2.610	419,000	1,074,420	2.5642	1.724	1.717	1.731	1.664	1.737	629,468	1.7069	2.37%
2016-08-03	0	2.530	2.520	2.540	2.430	2.540	611,000	1,507,930	2.4680	1.684	1.677	1.691	1.618	1.691	917,911	1.6428	4.55%
2016-08-01	0	2.420	2.400	2.430	2.370	2.440	447,000	1,067,880	2.3890	1.611	1.598	1.618	1.578	1.624	671,532	1.5902	-0.41%
2016-07-29	0	2.430	2.420	2.450	2.420	2.470	172,000	421,950	2.4532	1.618	1.611	1.631	1.611	1.644	258,397	1.6330	-0.82%
2016-07-28	0	2.450	2.430	2.450	2.400	2.560	522,000	1,286,220	2.4640	1.631	1.618	1.631	1.598	1.704	784,205	1.6402	-3.92%
2016-07-27	0	2.550	2.530	2.550	2.500	2.640	407,000	1,030,630	2.5323	1.697	1.684	1.697	1.664	1.757	611,440	1.6856	0.00%
2016-07-26	0	2.550	2.550	2.620	2.530	2.600	261,000	667,770	2.5585	1.697	1.697	1.744	1.684	1.731	392,103	1.7030	-1.92%
2016-07-25	0	2.600	2.580	2.600	2.520	2.620	298,000	766,940	2.5736	1.731	1.717	1.731	1.677	1.744	447,688	1.7131	1.56%
2016-07-22	0	2.560	2.550	2.560	2.560	2.640	249,000	648,560	2.6047	1.704	1.697	1.704	1.704	1.757	374,075	1.7338	-3.03%
2016-07-21	0	2.640	2.620	2.650	2.590	2.670	451,000	1,182,880	2.6228	1.757	1.744	1.764	1.724	1.777	677,542	1.7458	1.93%
2016-07-20	0	2.590	2.590	2.600	2.590	2.690	409,000	1,073,410	2.6245	1.724	1.724	1.731	1.724	1.791	614,445	1.7470	-0.38%
2016-07-19	0	2.600	2.580	2.610	2.590	2.710	322,000	857,770	2.6639	1.731	1.717	1.737	1.724	1.804	483,744	1.7732	-0.76%
2016-07-18	0	2.620	2.600	2.630	2.530	2.650	836,000	2,155,440	2.5783	1.744	1.731	1.751	1.684	1.764	1,255,931	1.7162	1.55%
2016-07-15	0	2.580	2.580	2.630	2.570	2.680	422,000	1,108,420	2.6266	1.717	1.717	1.751	1.711	1.784	633,975	1.7484	-3.73%
2016-07-14	0	2.680	2.640	2.680	2.580	2.690	205,000	538,360	2.6261	1.784	1.757	1.784	1.717	1.791	307,973	1.7481	1.52%
2016-07-13	0	2.640	2.640	2.680	2.580	2.740	428,000	1,142,770	2.6700	1.757	1.757	1.784	1.717	1.824	642,988	1.7773	-3.65%
2016-07-12	0	2.740	2.700	2.750	2.650	2.790	216,854	584,161	2.6938	1.824	1.797	1.831	1.764	1.857	325,782	1.7931	3.40%
2016-07-11	0	2.650	2.640	2.650	2.610	2.860	232,000	612,655	2.6408	1.764	1.757	1.764	1.737	1.904	348,536	1.7578	1.53%
2016-07-08	0	2.610	2.600	2.610	2.590	2.720	229,000	606,140	2.6469	1.737	1.731	1.737	1.724	1.811	344,029	1.7619	-2.97%
2016-07-07	0	2.690	2.680	2.690	2.670	2.810	218,000	593,510	2.7225	1.791	1.784	1.791	1.777	1.870	327,503	1.8122	-3.93%
2016-07-06	0	2.800	2.800	2.810	2.750	2.820	212,000	592,480	2.7947	1.864	1.864	1.870	1.831	1.877	318,490	1.8603	0.36%
2016-07-05	0	2.790	2.780	2.850	2.770	2.840	265,000	738,800	2.7879	1.857	1.850	1.897	1.844	1.890	398,112	1.8558	0.36%
2016-07-04	0	2.780	2.770	2.780	2.690	2.830	614,000	1,700,200	2.7691	1.850	1.844	1.850	1.791	1.884	922,418	1.8432	4.91%
2016-06-30	0	2.650	2.680	2.700	2.650	2.760	238,000	646,470	2.7163	1.764	1.784	1.797	1.764	1.837	357,550	1.8081	-1.49%
2016-06-29	0	2.690	2.670	2.700	2.510	2.700	431,000	1,119,030	2.5964	1.791	1.777	1.797	1.671	1.797	647,495	1.7282	4.67%
2016-06-28	0	2.570	2.570	2.590	2.520	2.620	473,000	1,221,380	2.5822	1.711	1.711	1.724	1.677	1.744	710,592	1.7188	2.39%
2016-06-27	0	2.510	2.490	2.540	2.440	2.540	300,000	740,720	2.4691	1.671	1.657	1.691	1.624	1.691	450,693	1.6435	2.87%
2016-06-24	0	2.440	2.430	2.460	2.280	2.450	433,000	1,026,970	2.3718	1.624	1.618	1.637	1.518	1.631	650,500	1.5787	1.67%
2016-06-23	0	2.400	2.370	2.410	2.040	2.400	902,000	2,009,660	2.2280	1.598	1.578	1.604	1.358	1.598	1,355,083	1.4831	3.00%
2016-06-22	0	2.330	2.320	2.340	2.300	2.370	419,000	978,090	2.3343	1.551	1.544	1.558	1.531	1.578	629,468	1.5538	0.00%
2016-06-21	0	2.330	2.330	2.340	2.300	2.400	179,000	416,200	2.3251	1.551	1.551	1.558	1.531	1.598	268,913	1.5477	-1.27%
2016-06-20	0	2.360	2.350	2.380	2.300	2.650	666,000	1,585,540	2.3807	1.571	1.564	1.584	1.531	1.764	1,000,538	1.5847	-10.61%
2016-06-17	0	2.640	2.640	2.650	2.630	2.710	402,000	1,073,840	2.6712	1.757	1.757	1.764	1.751	1.804	603,928	1.7781	-0.75%
2016-06-16	0	2.660	2.640	2.670	2.620	2.720	239,000	633,920	2.6524	1.771	1.757	1.777	1.744	1.811	359,052	1.7655	-0.37%
2016-06-15	0	2.670	2.670	2.680	2.670	2.760	331,000	900,170	2.7195	1.777	1.777	1.784	1.777	1.837	497,264	1.8102	-1.11%
2016-06-14	0	2.700	2.690	2.700	2.690	2.760	264,000	717,890	2.7193	1.797	1.791	1.797	1.791	1.837	396,610	1.8101	-0.74%
2016-06-13	0	2.720	2.710	2.720	2.700	2.990	467,000	1,280,330	2.7416	1.811	1.804	1.811	1.797	1.990	701,578	1.8249	0.74%
2016-06-10	0	2.700	2.680	2.710	2.670	2.780	236,000	643,050	2.7248	1.797	1.784	1.804	1.777	1.850	354,545	1.8137	-2.53%
2016-06-08	0	2.770	2.760	2.770	2.740	2.800	290,000	801,310	2.7631	1.844	1.837	1.844	1.824	1.864	435,670	1.8393	-0.72%
2016-06-07	0	2.790	2.750	2.800	2.720	2.790	370,000	1,022,350	2.7631	1.857	1.831	1.864	1.811	1.857	555,854	1.8392	1.82%
2016-06-06	0	2.740	2.700	2.750	2.700	2.830	285,000	785,510	2.7562	1.824	1.797	1.831	1.797	1.884	428,158	1.8346	-2.84%
2016-06-03	0	2.820	2.800	2.820	2.790	2.940	320,000	908,400	2.8388	1.877	1.864	1.877	1.857	1.957	480,739	1.8896	-3.42%
2016-06-02	0	2.920	2.850	2.950	2.850	2.990	554,000	1,618,100	2.9208	1.944	1.897	1.964	1.897	1.990	832,279	1.9442	1.74%
2016-06-01	0	2.870	2.850	2.870	2.700	2.870	690,000	1,912,146	2.7712	1.910	1.897	1.910	1.797	1.910	1,036,593	1.8446	3.61%
2016-05-31	0	2.770	2.870	2.900	2.640	2.870	1,672,000	4,550,045	2.7213	1.844	1.910	1.930	1.757	1.910	2,511,861	1.8114	1.84%
2016-05-30	0	2.720	2.710	2.730	2.670	2.760	389,000	1,062,020	2.7301	1.811	1.804	1.817	1.777	1.837	584,398	1.8173	0.00%
2016-05-27	0	2.720	2.700	2.710	2.700	2.840	360,000	991,115	2.7531	1.811	1.797	1.804	1.797	1.890	540,831	1.8326	-3.55%
2016-05-26	0	2.820	2.780	2.840	2.790	2.930	322,000	914,085	2.8388	1.877	1.850	1.890	1.857	1.950	483,744	1.8896	-2.42%
2016-05-25	0	2.890	2.880	2.900	2.730	2.930	495,000	1,383,890	2.7957	1.924	1.917	1.930	1.817	1.950	743,643	1.8610	-0.34%
2016-05-24	0	2.900	2.900	2.930	2.900	3.060	469,000	1,398,395	2.9817	1.930	1.930	1.950	1.930	2.037	704,583	1.9847	-3.97%
2016-05-23	0	3.020	3.000	3.020	2.950	3.090	207,000	625,445	3.0215	2.010	1.997	2.010	1.964	2.057	310,978	2.0112	-1.63%
2016-05-20	0	3.070	3.080	3.100	2.980	3.130	330,000	1,010,740	3.0628	2.044	2.050	2.063	1.984	2.083	495,762	2.0388	5.14%
2016-05-19	0	2.920	2.910	3.100	2.910	3.130	700,853	2,122,957	3.0291	1.944	1.937	2.063	1.937	2.083	1,052,898	2.0163	-3.31%
2016-05-18	0	3.020	3.000	3.200	2.980	3.220	365,000	1,123,870	3.0791	2.010	1.997	2.130	1.984	2.143	548,343	2.0496	-5.63%
2016-05-17	0	3.200	3.110	3.140	3.090	3.280	674,000	2,149,385	3.1890	2.130	2.070	2.090	2.057	2.183	1,012,557	2.1227	0.63%
2016-05-16	0	3.180	3.150	3.180	3.040	3.350	873,000	2,806,830	3.2152	2.117	2.097	2.117	2.024	2.230	1,311,516	2.1401	6.35%
2016-05-13	0	2.990	2.980	2.990	2.800	2.990	590,000	1,719,010	2.9136	1.990	1.984	1.990	1.864	1.990	886,363	1.9394	7.55%
2016-05-12	0	2.780	2.750	2.790	2.690	2.790	424,000	1,154,985	2.7240	1.850	1.831	1.857	1.791	1.857	636,979	1.8132	2.21%
2016-05-11	0	2.720	2.690	2.720	2.680	2.830	609,000	1,665,720	2.7352	1.811	1.791	1.811	1.784	1.884	914,906	1.8206	0.74%
2016-05-10	0	2.700	2.700	2.720	2.530	2.740	1,128,000	3,004,715	2.6638	1.797	1.797	1.811	1.684	1.824	1,694,605	1.7731	3.05%
2016-05-09	0	2.620	2.620	2.670	2.550	2.900	864,000	2,300,360	2.6625	1.744	1.744	1.777	1.697	1.930	1,297,995	1.7722	-9.03%
2016-05-06	0	2.880	2.830	2.900	2.830	2.990	165,000	475,790	2.8836	1.917	1.884	1.930	1.884	1.990	247,881	1.9194	-3.03%
2016-05-05	0	2.970	2.960	3.000	2.960	3.130	322,000	967,890	3.0059	1.977	1.970	1.997	1.970	2.083	483,744	2.0008	-4.81%
2016-05-04	0	3.120	3.100	3.130	3.080	3.130	16,000	49,590	3.0994	2.077	2.063	2.083	2.050	2.083	24,037	2.0631	-0.32%
2016-05-03	0	3.130	3.080	3.130	3.080	3.230	197,000	616,850	3.1312	2.083	2.050	2.083	2.050	2.150	295,955	2.0843	-0.63%
2016-04-29	0	3.150	3.130	3.180	3.080	3.400	270,000	877,090	3.2485	2.097	2.083	2.117	2.050	2.263	405,624	2.1623	-8.16%
2016-04-28	0	3.430	3.400	3.450	3.360	3.490	194,000	660,040	3.4023	2.283	2.263	2.296	2.237	2.323	291,448	2.2647	-1.72%
2016-04-27	0	3.490	3.410	3.490	3.420	3.660	336,000	1,191,340	3.5457	2.323	2.270	2.323	2.276	2.436	504,776	2.3601	-2.51%
2016-04-26	0	3.580	3.560	3.600	3.580	3.730	84,000	304,590	3.6261	2.383	2.370	2.396	2.383	2.483	126,194	2.4137	-3.76%
2016-04-25	0	3.720	3.680	3.740	3.630	3.780	77,000	284,850	3.6994	2.476	2.450	2.490	2.416	2.516	115,678	2.4624	-0.53%
2016-04-22	0	3.740	3.730	3.740	3.730	3.770	42,450	159,016	3.7460	2.490	2.483	2.490	2.483	2.509	63,773	2.4935	0.00%
2016-04-21	0	3.740	3.720	3.740	3.700	4.150	58,000	221,210	3.8140	2.490	2.476	2.490	2.463	2.762	87,134	2.5387	1.91%
2016-04-20	0	3.670	3.660	3.680	3.650	3.730	62,000	229,340	3.6990	2.443	2.436	2.450	2.430	2.483	93,143	2.4622	-1.08%
2016-04-19	0	3.710	3.700	3.710	3.700	3.720	5,000	18,550	3.7100	2.470	2.463	2.470	2.463	2.476	7,512	2.4695	0.54%
2016-04-18	0	3.690	3.670	3.690	3.650	3.700	96,000	352,300	3.6698	2.456	2.443	2.456	2.430	2.463	144,222	2.4428	0.82%
2016-04-15	0	3.660	3.640	3.660	3.620	3.670	52,000	190,100	3.6558	2.436	2.423	2.436	2.410	2.443	78,120	2.4334	0.83%
2016-04-14	0	3.630	3.620	3.640	3.620	3.650	20,000	72,810	3.6405	2.416	2.410	2.423	2.410	2.430	30,046	2.4233	-0.55%
2016-04-13	0	3.650	3.620	3.660	3.590	3.730	172,000	627,490	3.6482	2.430	2.410	2.436	2.390	2.483	258,397	2.4284	-1.88%
2016-04-12	0	3.720	3.710	3.720	3.690	3.750	64,000	237,870	3.7167	2.476	2.470	2.476	2.456	2.496	96,148	2.4740	0.54%
2016-04-11	0	3.700	3.690	3.700	3.680	3.740	48,000	178,030	3.7090	2.463	2.456	2.463	2.450	2.490	72,111	2.4688	-0.27%
2016-04-08	0	3.710	3.710	3.720	3.700	3.750	128,000	477,530	3.7307	2.470	2.470	2.476	2.463	2.496	192,296	2.4833	-0.80%
2016-04-07	0	3.740	3.720	3.740	3.680	3.760	153,000	566,960	3.7056	2.490	2.476	2.490	2.450	2.503	229,853	2.4666	1.91%
2016-04-06	0	3.760	3.740	3.770	3.730	3.910	178,000	673,860	3.7857	2.443	2.430	2.449	2.423	2.540	273,969	2.4596	0.00%
2016-04-05	0	3.760	3.770	3.800	3.750	3.940	227,000	868,110	3.8243	2.443	2.449	2.469	2.436	2.560	349,387	2.4847	-0.79%
2016-04-01	0	3.790	3.790	3.800	3.640	3.980	467,000	1,770,360	3.7909	2.462	2.462	2.469	2.365	2.586	718,783	2.4630	4.99%
2016-03-31	0	3.610	3.540	3.610	3.500	3.800	1,108,000	3,982,510	3.5943	2.345	2.300	2.345	2.274	2.469	1,705,379	2.3353	-5.00%
2016-03-30	0	3.800	3.780	3.800	3.800	3.920	108,000	414,410	3.8371	2.469	2.456	2.469	2.469	2.547	166,228	2.4930	-2.31%
2016-03-29	0	3.890	3.870	3.890	3.870	3.950	66,000	257,930	3.9080	2.527	2.514	2.527	2.514	2.566	101,584	2.5391	-1.02%
2016-03-24	0	3.930	3.920	3.930	3.920	3.970	62,000	244,340	3.9410	2.553	2.547	2.553	2.547	2.579	95,427	2.5605	-1.26%
2016-03-23	0	3.980	3.980	4.020	3.960	4.030	73,000	291,850	3.9979	2.586	2.586	2.612	2.573	2.618	112,358	2.5975	-1.24%
2016-03-22	0	4.030	4.020	4.030	4.000	4.180	135,000	545,340	4.0396	2.618	2.612	2.618	2.599	2.716	207,785	2.6245	-2.66%
2016-03-21	0	4.140	4.130	4.150	4.130	4.210	113,000	468,750	4.1482	2.690	2.683	2.696	2.683	2.735	173,924	2.6951	-1.43%
2016-03-18	0	4.200	4.150	4.200	4.080	4.200	104,000	428,240	4.1177	2.729	2.696	2.729	2.651	2.729	160,072	2.6753	2.44%
2016-03-17	0	4.100	4.040	4.140	4.040	4.150	127,000	517,743	4.0767	2.664	2.625	2.690	2.625	2.696	195,472	2.6487	0.00%
2016-03-16	0	4.100	4.010	4.120	3.960	4.250	184,000	738,105	4.0114	2.664	2.605	2.677	2.573	2.761	283,204	2.6063	1.23%
2016-03-15	0	4.050	4.030	4.090	4.030	4.180	213,000	873,750	4.1021	2.631	2.618	2.657	2.618	2.716	327,839	2.6652	-2.17%
2016-03-14	0	4.140	4.120	4.150	4.100	4.150	232,000	957,120	4.1255	2.690	2.677	2.696	2.664	2.696	357,083	2.6804	0.00%
2016-03-11	0	4.140	4.110	4.150	4.110	4.180	259,000	1,071,570	4.1373	2.690	2.670	2.696	2.670	2.716	398,640	2.6881	-0.72%
2016-03-10	0	4.170	4.150	4.170	4.100	4.200	308,000	1,279,780	4.1551	2.709	2.696	2.709	2.664	2.729	474,058	2.6996	0.24%
2016-03-09	0	4.160	4.140	4.180	4.140	4.250	658,853	2,755,254	4.1819	2.703	2.690	2.716	2.690	2.761	1,014,074	2.7170	-0.48%
2016-03-08	0	4.180	4.140	4.190	4.110	4.230	452,000	1,881,450	4.1625	2.716	2.690	2.722	2.670	2.748	695,696	2.7044	0.24%
2016-03-07	0	4.170	4.150	4.180	4.060	4.180	343,000	1,418,170	4.1346	2.709	2.696	2.716	2.638	2.716	527,929	2.6863	1.21%
2016-03-04	0	4.120	4.090	4.150	4.080	4.200	217,000	892,770	4.1141	2.677	2.657	2.696	2.651	2.729	333,996	2.6730	-0.72%
2016-03-03	0	4.150	4.130	4.150	4.030	4.280	316,000	1,313,430	4.1564	2.696	2.683	2.696	2.618	2.781	486,372	2.7005	2.98%
2016-03-02	0	4.030	4.020	4.040	3.970	4.180	536,000	2,165,690	4.0405	2.618	2.612	2.625	2.579	2.716	824,985	2.6251	2.03%
2016-03-01	0	3.950	3.950	3.960	3.940	4.080	172,000	688,470	4.0027	2.566	2.566	2.573	2.560	2.651	264,734	2.6006	-2.71%
2016-02-29	0	4.060	4.060	4.080	4.060	4.130	224,000	916,250	4.0904	2.638	2.638	2.651	2.638	2.683	344,770	2.6576	-0.49%
2016-02-26	0	4.080	4.060	4.090	4.030	4.160	173,000	706,700	4.0850	2.651	2.638	2.657	2.618	2.703	266,273	2.6540	-1.45%
2016-02-25	0	4.140	4.130	4.140	4.040	4.220	537,000	2,238,800	4.1691	2.690	2.683	2.690	2.625	2.742	826,524	2.7087	-0.96%
2016-02-24	0	4.180	4.100	4.200	4.040	4.200	217,000	896,660	4.1321	2.716	2.664	2.729	2.625	2.729	333,996	2.6846	-0.24%
2016-02-23	0	4.190	4.150	4.190	4.100	4.200	138,000	573,310	4.1544	2.722	2.696	2.722	2.664	2.729	212,403	2.6992	1.21%
2016-02-22	0	4.140	4.080	4.140	3.860	4.150	572,000	2,274,200	3.9759	2.690	2.651	2.690	2.508	2.696	880,394	2.5832	6.98%
2016-02-19	0	3.870	3.770	3.870	3.770	3.930	107,000	412,110	3.8515	2.514	2.449	2.514	2.449	2.553	164,689	2.5024	3.48%
2016-02-18	0	3.740	3.720	3.770	3.690	3.800	264,000	987,380	3.7401	2.430	2.417	2.449	2.397	2.469	406,336	2.4300	0.81%
2016-02-17	0	3.710	3.730	3.750	3.610	3.780	282,000	1,046,914	3.7125	2.410	2.423	2.436	2.345	2.456	434,041	2.4120	2.77%
2016-02-16	0	3.610	3.600	3.610	3.600	3.640	154,000	556,190	3.6116	2.345	2.339	2.345	2.339	2.365	237,029	2.3465	0.28%
2016-02-15	0	3.600	3.580	3.600	3.580	3.770	145,000	529,770	3.6536	2.339	2.326	2.339	2.326	2.449	223,177	2.3738	-2.70%
2016-02-12	0	3.700	3.690	3.700	3.680	3.980	384,000	1,468,870	3.8252	2.404	2.397	2.404	2.391	2.586	591,034	2.4853	-6.33%
2016-02-11	0	3.950	3.940	3.950	3.920	4.180	398,000	1,590,280	3.9957	2.566	2.560	2.566	2.547	2.716	612,582	2.5960	-5.28%
2016-02-05	0	4.170	4.130	4.200	4.060	4.200	319,485	1,322,880	4.1407	2.709	2.683	2.729	2.638	2.729	491,736	2.6902	2.46%
2016-02-04	0	4.070	4.040	4.070	3.890	4.100	287,000	1,136,950	3.9615	2.644	2.625	2.644	2.527	2.664	441,736	2.5738	3.56%
2016-02-03	0	3.930	3.930	3.950	3.840	3.950	961,000	3,748,549	3.9007	2.553	2.553	2.566	2.495	2.566	1,479,124	2.5343	-0.51%
2016-02-02	0	3.950	3.940	3.950	3.900	4.000	402,000	1,578,020	3.9254	2.566	2.560	2.566	2.534	2.599	618,739	2.5504	0.51%
2016-02-01	0	3.930	3.920	3.930	3.870	3.950	589,000	2,296,500	3.8990	2.553	2.547	2.553	2.514	2.566	906,560	2.5332	2.08%
2016-01-29	0	3.850	3.820	3.850	3.770	3.930	962,000	3,704,880	3.8512	2.501	2.482	2.501	2.449	2.553	1,480,663	2.5022	-1.28%
2016-01-28	0	3.900	3.890	3.900	3.850	3.950	754,784	2,928,452	3.8799	2.534	2.527	2.534	2.501	2.566	1,161,726	2.5208	0.52%
2016-01-27	0	3.880	3.870	3.880	3.880	3.950	425,000	1,658,370	3.9020	2.521	2.514	2.521	2.521	2.566	654,139	2.5352	-1.27%
2016-01-26	0	3.930	3.910	3.930	3.910	4.010	403,000	1,597,040	3.9629	2.553	2.540	2.553	2.540	2.605	620,278	2.5747	-1.26%
2016-01-25	0	3.980	3.970	3.980	3.940	4.010	470,000	1,865,940	3.9701	2.586	2.579	2.586	2.560	2.605	723,401	2.5794	0.25%
2016-01-22	0	3.970	3.960	3.970	3.940	4.010	684,000	2,712,180	3.9652	2.579	2.573	2.579	2.560	2.605	1,052,779	2.5762	0.00%
2016-01-21	0	3.970	3.960	3.990	3.960	4.030	406,000	1,617,510	3.9840	2.579	2.573	2.592	2.573	2.618	624,895	2.5885	-0.75%
2016-01-20	0	4.000	4.010	4.030	4.000	4.040	328,000	1,313,050	4.0032	2.599	2.605	2.618	2.599	2.625	504,841	2.6009	-0.50%
2016-01-19	0	4.020	4.010	4.020	3.980	4.080	357,000	1,428,080	4.0002	2.612	2.605	2.612	2.586	2.651	549,477	2.5990	0.50%
2016-01-18	0	4.000	3.990	4.010	3.900	4.020	389,000	1,540,090	3.9591	2.599	2.592	2.605	2.534	2.612	598,730	2.5723	1.78%
2016-01-15	0	3.930	3.920	3.950	3.850	4.060	1,554,000	6,049,880	3.8931	2.553	2.547	2.566	2.501	2.638	2,391,840	2.5294	-1.26%
2016-01-14	0	3.980	3.960	3.980	3.920	4.060	475,000	1,881,120	3.9603	2.586	2.573	2.586	2.547	2.638	731,097	2.5730	0.25%
2016-01-13	0	3.970	3.960	3.970	3.960	4.030	455,000	1,814,650	3.9882	2.579	2.573	2.579	2.573	2.618	700,314	2.5912	0.51%
2016-01-12	0	3.950	3.940	3.950	3.930	4.100	808,000	3,212,550	3.9759	2.566	2.560	2.566	2.553	2.664	1,243,634	2.5832	-1.74%
2016-01-11	0	4.020	4.010	4.020	3.960	4.200	1,955,000	7,795,510	3.9875	2.612	2.605	2.612	2.573	2.729	3,009,040	2.5907	0.00%
2016-01-08	0	4.020	4.010	4.020	3.910	4.110	1,488,000	5,899,340	3.9646	2.612	2.605	2.612	2.540	2.670	2,290,256	2.5758	1.52%
2016-01-07	0	3.960	3.950	3.960	3.940	4.240	471,000	1,900,970	4.0360	2.573	2.566	2.573	2.560	2.755	724,940	2.6222	-5.04%
2016-01-06	0	4.170	4.140	4.170	4.130	4.250	309,000	1,288,620	4.1703	2.709	2.690	2.709	2.683	2.761	475,598	2.7095	0.00%
2016-01-05	0	4.170	4.150	4.170	4.090	4.200	485,000	2,008,620	4.1415	2.709	2.696	2.709	2.657	2.729	746,488	2.6908	2.46%
2016-01-04	0	4.070	4.050	4.080	4.050	4.300	473,000	1,948,140	4.1187	2.644	2.631	2.651	2.631	2.794	728,018	2.6759	-2.40%
2015-12-31	0	4.170	4.160	4.170	4.130	4.280	351,000	1,460,480	4.1609	2.709	2.703	2.709	2.683	2.781	540,242	2.7034	0.72%
2015-12-30	0	4.140	4.110	4.140	4.080	4.170	611,000	2,516,670	4.1189	2.690	2.670	2.690	2.651	2.709	940,421	2.6761	0.73%
2015-12-29	0	4.110	4.070	4.130	4.080	4.300	693,000	2,868,730	4.1396	2.670	2.644	2.683	2.651	2.794	1,066,631	2.6895	0.74%
2015-12-28	0	4.080	4.040	4.100	4.000	4.350	1,396,000	5,690,590	4.0764	2.651	2.625	2.664	2.599	2.826	2,148,654	2.6484	-3.55%
2015-12-24	0	4.230	4.190	4.230	4.190	4.500	345,000	1,473,600	4.2713	2.748	2.722	2.748	2.722	2.924	531,007	2.7751	-0.47%
2015-12-23	0	4.250	4.240	4.250	4.240	4.500	668,000	2,884,430	4.3180	2.761	2.755	2.761	2.755	2.924	1,028,153	2.8054	-1.62%
2015-12-22	0	4.320	4.260	4.330	4.220	4.600	626,000	2,743,000	4.3818	2.807	2.768	2.813	2.742	2.989	963,508	2.8469	-2.48%
2015-12-21	0	4.430	4.410	4.430	4.410	5.000	690,000	3,107,020	4.5029	2.878	2.865	2.878	2.865	3.249	1,062,014	2.9256	-0.45%
2015-12-18	0	4.450	4.350	4.360	4.190	4.590	1,128,000	4,853,815	4.3030	2.891	2.826	2.833	2.722	2.982	1,736,162	2.7957	6.46%
2015-12-17	0	4.180	4.200	4.210	4.130	4.280	842,000	3,516,760	4.1767	2.716	2.729	2.735	2.683	2.781	1,295,965	2.7136	0.48%
2015-12-16	0	4.160	4.150	4.170	4.110	4.200	564,000	2,338,410	4.1461	2.703	2.696	2.709	2.670	2.729	868,081	2.6938	1.46%
2015-12-15	0	4.100	4.060	4.100	4.030	4.250	690,000	2,854,750	4.1373	2.664	2.638	2.664	2.618	2.761	1,062,014	2.6881	-0.73%
2015-12-14	0	4.130	4.100	4.130	4.090	4.160	899,000	3,698,750	4.1143	2.683	2.664	2.683	2.657	2.703	1,383,697	2.6731	0.73%
2015-12-11	0	4.100	4.070	4.100	3.940	4.280	1,029,000	4,165,490	4.0481	2.664	2.644	2.664	2.560	2.781	1,583,786	2.6301	1.23%
2015-12-10	0	4.050	4.010	4.090	4.000	4.290	1,142,000	4,769,900	4.1768	2.631	2.605	2.657	2.599	2.787	1,757,710	2.7137	-4.93%
2015-12-09	0	4.260	4.260	4.320	4.220	4.480	1,180,000	5,128,115	4.3459	2.768	2.768	2.807	2.742	2.911	1,816,198	2.8235	-3.40%
2015-12-08	0	4.410	4.380	4.410	4.360	4.680	2,684,000	11,823,510	4.4052	2.865	2.846	2.865	2.833	3.041	4,131,081	2.8621	-4.96%
2015-12-07	0	4.640	4.620	4.640	4.610	4.780	731,000	3,430,490	4.6929	3.015	3.002	3.015	2.995	3.106	1,125,119	3.0490	-2.32%
2015-12-04	0	4.750	4.740	4.760	4.720	4.800	649,000	3,080,290	4.7462	3.086	3.080	3.093	3.067	3.119	998,909	3.0837	-0.21%
2015-12-03	0	4.760	4.740	4.760	4.720	4.830	544,000	2,584,560	4.7510	3.093	3.080	3.093	3.067	3.138	837,298	3.0868	-0.42%
2015-12-02	0	4.780	4.730	4.780	4.740	5.070	728,000	3,537,055	4.8586	3.106	3.073	3.106	3.080	3.294	1,120,502	3.1567	-2.85%
2015-12-01	0	4.920	4.900	4.920	4.860	5.080	835,000	4,144,350	4.9633	3.197	3.184	3.197	3.158	3.301	1,285,191	3.2247	-2.77%
2015-11-30	0	5.060	5.070	5.080	4.840	5.070	1,066,000	5,295,180	4.9673	3.288	3.294	3.301	3.145	3.294	1,640,735	3.2273	4.12%
2015-11-27	0	4.860	4.860	4.880	4.850	4.910	487,000	2,378,220	4.8834	3.158	3.158	3.171	3.151	3.190	749,566	3.1728	0.83%
2015-11-26	0	4.820	4.780	4.820	4.780	4.880	837,000	4,034,930	4.8207	3.132	3.106	3.132	3.106	3.171	1,288,269	3.1321	1.26%
2015-11-25	0	4.760	4.760	4.780	4.750	4.820	738,000	3,534,790	4.7897	3.093	3.093	3.106	3.086	3.132	1,135,893	3.1119	-0.42%
2015-11-24	0	4.780	4.780	4.810	4.780	4.900	596,000	2,874,000	4.8221	3.106	3.106	3.125	3.106	3.184	917,334	3.1330	-1.04%
2015-11-23	0	4.830	4.820	4.830	4.810	4.890	513,000	2,486,070	4.8461	3.138	3.132	3.138	3.125	3.177	789,584	3.1486	-0.21%
2015-11-20	0	4.840	4.830	4.850	4.700	4.850	729,000	3,479,060	4.7724	3.145	3.138	3.151	3.054	3.151	1,122,041	3.1007	2.33%
2015-11-19	0	4.730	4.700	4.740	4.710	4.780	598,000	2,838,780	4.7471	3.073	3.054	3.080	3.060	3.106	920,412	3.0842	0.64%
2015-11-18	0	4.700	4.660	4.680	4.640	4.750	901,000	4,230,210	4.6950	3.054	3.028	3.041	3.015	3.086	1,386,775	3.0504	-0.63%
2015-11-17	0	4.730	4.690	4.700	4.690	4.860	782,000	3,730,320	4.7702	3.073	3.047	3.054	3.047	3.158	1,203,616	3.0993	-2.67%
2015-11-16	0	4.860	4.820	4.840	4.810	5.000	961,000	4,704,220	4.8951	3.158	3.132	3.145	3.125	3.249	1,479,124	3.1804	-2.41%
2015-11-13	0	4.980	4.960	4.980	4.960	5.280	1,181,000	5,993,870	5.0752	3.236	3.223	3.236	3.223	3.430	1,817,737	3.2974	-5.32%
2015-11-12	0	5.260	5.240	5.260	5.250	5.300	569,000	2,999,030	5.2707	3.417	3.404	3.417	3.411	3.443	875,777	3.4244	0.38%
2015-11-11	0	5.240	5.210	5.240	5.210	5.280	624,000	3,268,790	5.2384	3.404	3.385	3.404	3.385	3.430	960,430	3.4035	0.19%
2015-11-10	0	5.230	5.210	5.240	5.190	5.260	640,000	3,348,276	5.2317	3.398	3.385	3.404	3.372	3.417	985,056	3.3991	0.77%
2015-11-09	0	5.190	5.170	5.200	5.110	5.290	948,000	4,917,238	5.1870	3.372	3.359	3.378	3.320	3.437	1,459,115	3.3700	-0.19%
2015-11-06	0	5.200	5.180	5.200	5.090	5.290	876,000	4,552,030	5.1964	3.378	3.365	3.378	3.307	3.437	1,348,296	3.3761	2.77%
2015-11-05	0	5.060	5.050	5.060	5.020	5.120	778,000	3,933,370	5.0557	3.288	3.281	3.288	3.262	3.327	1,197,459	3.2848	-0.20%
2015-11-04	0	5.070	5.060	5.070	5.000	5.090	689,000	3,483,710	5.0562	3.294	3.288	3.294	3.249	3.307	1,060,475	3.2850	2.01%
2015-11-03	0	4.970	4.960	4.980	4.950	5.120	1,303,000	6,512,572	4.9981	3.229	3.223	3.236	3.216	3.327	2,005,513	3.2473	-2.55%
2015-11-02	0	5.100	5.080	5.100	5.090	5.160	726,000	3,710,830	5.1113	3.314	3.301	3.314	3.307	3.352	1,117,423	3.3209	0.39%
2015-10-30	0	5.080	5.080	5.100	5.070	5.200	702,000	3,579,160	5.0985	3.301	3.301	3.314	3.294	3.378	1,080,484	3.3126	-1.36%
2015-10-29	0	5.150	5.130	5.160	5.100	5.220	794,000	4,088,455	5.1492	3.346	3.333	3.352	3.314	3.391	1,222,086	3.3455	-0.58%
2015-10-28	0	5.180	5.160	5.190	5.100	5.250	964,000	4,991,740	5.1782	3.365	3.352	3.372	3.314	3.411	1,483,741	3.3643	1.97%
2015-10-27	0	5.080	5.070	5.080	5.070	5.300	730,000	3,751,990	5.1397	3.301	3.294	3.301	3.294	3.443	1,123,580	3.3393	-3.61%
2015-10-26	0	5.270	5.250	5.270	5.250	5.380	565,000	2,988,340	5.2891	3.424	3.411	3.424	3.411	3.495	869,620	3.4364	-0.75%
2015-10-23	0	5.310	5.280	5.340	5.250	5.430	794,000	4,237,010	5.3363	3.450	3.430	3.469	3.411	3.528	1,222,086	3.4670	-1.85%
2015-10-22	0	5.410	5.380	5.410	5.260	5.430	1,093,000	5,830,600	5.3345	3.515	3.495	3.515	3.417	3.528	1,682,292	3.4659	1.88%
2015-10-20	0	5.310	5.280	5.310	5.220	5.410	903,000	4,785,430	5.2995	3.450	3.430	3.450	3.391	3.515	1,389,853	3.4431	0.95%
2015-10-19	0	5.260	5.170	5.260	5.160	5.450	1,625,000	8,558,591	5.2668	3.417	3.359	3.417	3.352	3.541	2,501,120	3.4219	-0.38%
2015-10-16	0	5.280	5.330	5.350	5.080	5.300	2,382,000	12,292,600	5.1606	3.430	3.463	3.476	3.301	3.443	3,666,257	3.3529	4.35%
2015-10-15	0	5.060	5.030	5.060	4.940	5.140	3,363,000	16,881,940	5.0199	3.288	3.268	3.288	3.210	3.340	5,176,164	3.2615	-0.39%
2015-10-14	0	5.080	5.070	5.100	5.060	5.310	746,000	3,823,590	5.1255	3.301	3.294	3.314	3.288	3.450	1,148,206	3.3301	-4.33%
2015-10-13	0	5.310	5.280	5.320	5.230	5.430	636,000	3,389,140	5.3288	3.450	3.430	3.456	3.398	3.528	978,900	3.4622	-1.67%
2015-10-12	0	5.400	5.330	5.400	5.290	5.450	506,000	2,726,810	5.3890	3.508	3.463	3.508	3.437	3.541	778,810	3.5013	1.89%
2015-10-09	0	5.300	5.250	5.300	5.230	5.400	701,000	3,721,430	5.3087	3.443	3.411	3.443	3.398	3.508	1,078,945	3.4491	0.19%
2015-10-08	0	5.290	5.250	5.290	5.180	5.480	670,000	3,550,730	5.2996	3.437	3.411	3.437	3.365	3.560	1,031,231	3.4432	-1.67%
2015-10-07	0	5.380	5.340	5.400	5.300	5.400	878,000	4,709,260	5.3636	3.495	3.469	3.508	3.443	3.508	1,351,374	3.4848	0.19%
2015-10-06	0	5.370	5.340	5.380	5.300	5.580	1,060,000	5,702,950	5.3801	3.489	3.469	3.495	3.443	3.625	1,631,500	3.4955	-2.19%
2015-10-05	0	5.490	5.460	5.490	5.280	5.530	1,302,000	7,040,140	5.4072	3.567	3.547	3.567	3.430	3.593	2,003,974	3.5131	2.62%
2015-10-02	0	5.350	5.330	5.350	4.970	5.350	1,974,000	10,205,780	5.1701	3.476	3.463	3.476	3.229	3.476	3,038,284	3.3591	6.79%
2015-09-30	0	5.010	4.970	5.030	4.970	5.330	1,141,000	5,854,080	5.1307	3.255	3.229	3.268	3.229	3.463	1,756,171	3.3334	-4.21%
2015-09-29	0	5.230	5.220	5.240	5.020	5.240	1,652,000	8,523,980	5.1598	3.398	3.391	3.404	3.262	3.404	2,542,677	3.3524	3.16%
2015-09-25	0	5.070	5.040	5.070	5.010	5.160	812,000	4,117,280	5.0705	3.294	3.275	3.294	3.255	3.352	1,249,790	3.2944	-0.59%
2015-09-24	0	5.100	5.080	5.100	5.040	5.260	1,089,000	5,549,385	5.0959	3.314	3.301	3.314	3.275	3.417	1,676,135	3.3108	-0.58%
2015-09-23	0	5.130	5.110	5.140	5.080	5.320	1,241,000	6,451,110	5.1983	3.333	3.320	3.340	3.301	3.456	1,910,086	3.3774	-1.72%
2015-09-22	0	5.220	5.180	5.230	5.180	5.560	1,991,000	10,611,850	5.3299	3.391	3.365	3.398	3.365	3.612	3,064,449	3.4629	-3.33%
2015-09-21	0	5.400	5.370	5.380	5.350	5.750	1,014,000	5,578,480	5.5015	3.508	3.489	3.495	3.476	3.736	1,560,699	3.5743	-2.17%
2015-09-18	0	5.520	5.510	5.590	5.030	5.620	2,402,000	12,745,595	5.3062	3.586	3.580	3.632	3.268	3.651	3,697,040	3.4475	8.66%
2015-09-17	0	5.080	5.070	5.080	4.980	5.080	834,000	4,197,860	5.0334	3.301	3.294	3.301	3.236	3.301	1,283,652	3.2702	1.80%
2015-09-16	0	4.990	4.990	5.000	4.930	5.000	1,360,000	6,767,870	4.9764	3.242	3.242	3.249	3.203	3.249	2,093,245	3.2332	0.00%
2015-09-15	0	4.990	4.980	4.990	4.960	5.040	866,000	4,324,410	4.9935	3.242	3.236	3.242	3.223	3.275	1,332,905	3.2444	0.20%
2015-09-14	0	4.980	4.980	4.990	4.950	5.100	940,000	4,718,080	5.0192	3.236	3.236	3.242	3.216	3.314	1,446,802	3.2610	-0.40%
2015-09-11	0	5.000	4.980	5.000	4.990	5.170	965,000	4,891,990	5.0694	3.249	3.236	3.249	3.242	3.359	1,485,280	3.2936	-1.38%
2015-09-10	0	5.070	5.030	5.080	5.000	5.150	1,726,000	8,660,280	5.0175	3.294	3.268	3.301	3.249	3.346	2,656,574	3.2599	-0.59%
2015-09-09	0	5.100	5.080	5.100	5.060	5.110	964,000	4,907,760	5.0910	3.314	3.301	3.314	3.288	3.320	1,483,741	3.3077	0.59%
2015-09-08	0	5.070	5.060	5.070	5.000	5.190	1,983,000	10,109,750	5.0982	3.294	3.288	3.294	3.249	3.372	3,052,136	3.3124	-1.17%
2015-09-07	0	5.130	5.080	5.130	4.990	5.380	1,153,000	5,952,350	5.1625	3.333	3.301	3.333	3.242	3.495	1,774,641	3.3541	-0.77%
2015-09-04	0	5.170	5.150	5.180	5.030	5.200	951,000	4,878,210	5.1296	3.359	3.346	3.365	3.268	3.378	1,463,732	3.3327	2.99%
2015-09-02	0	5.020	5.020	5.040	4.680	5.300	1,115,000	5,614,940	5.0358	3.262	3.262	3.275	3.041	3.443	1,716,153	3.2718	-2.33%
2015-09-01	0	5.140	5.120	5.140	4.890	5.160	1,059,000	5,389,690	5.0894	3.340	3.327	3.340	3.177	3.352	1,629,961	3.3066	0.59%
2015-08-31	0	5.110	5.110	5.150	5.100	5.260	856,000	4,411,318	5.1534	3.320	3.320	3.346	3.314	3.417	1,317,513	3.3482	0.20%
2015-08-28	0	5.100	5.100	5.210	5.100	5.370	825,000	4,317,741	5.2336	3.314	3.314	3.385	3.314	3.489	1,269,799	3.4003	-2.30%
2015-08-27	0	5.220	5.180	5.230	5.100	5.450	1,467,000	7,681,780	5.2364	3.391	3.365	3.398	3.314	3.541	2,257,934	3.4021	-1.32%
2015-08-26	0	5.290	5.250	5.300	5.180	5.500	754,000	3,988,490	5.2898	3.437	3.411	3.443	3.365	3.573	1,160,520	3.4368	-0.56%
2015-08-25	0	5.320	5.300	5.330	5.040	5.400	1,095,000	5,724,770	5.2281	3.456	3.443	3.463	3.275	3.508	1,685,370	3.3967	4.11%
2015-08-24	0	5.110	5.050	5.190	4.920	5.360	1,082,000	5,445,910	5.0332	3.320	3.281	3.372	3.197	3.482	1,665,361	3.2701	-3.40%
2015-08-21	0	5.290	5.220	5.290	5.130	5.460	1,685,000	8,815,763	5.2319	3.437	3.391	3.437	3.333	3.547	2,593,469	3.3992	-1.31%
2015-08-20	0	5.360	5.350	5.360	5.210	5.520	1,257,000	6,748,578	5.3688	3.482	3.476	3.482	3.385	3.586	1,934,712	3.4882	-0.56%
2015-08-19	0	5.390	5.330	5.390	5.250	5.680	1,205,000	6,490,360	5.3862	3.502	3.463	3.502	3.411	3.690	1,854,677	3.4995	-3.75%
2015-08-18	0	5.600	5.590	5.600	5.350	5.660	1,074,000	5,906,510	5.4995	3.638	3.632	3.638	3.476	3.677	1,653,048	3.5731	5.86%
2015-08-17	0	5.290	5.280	5.290	5.210	5.760	1,302,000	6,953,840	5.3409	3.437	3.430	3.437	3.385	3.742	2,003,974	3.4700	-5.54%
2015-08-14	0	5.600	5.570	5.620	5.570	5.780	1,182,000	6,702,685	5.6706	3.638	3.619	3.651	3.619	3.755	1,819,276	3.6843	0.00%
2015-08-13	0	5.600	5.600	5.610	5.400	5.790	1,215,000	6,842,040	5.6313	3.638	3.638	3.645	3.508	3.762	1,870,068	3.6587	-0.71%
2015-08-12	0	5.640	5.630	5.640	5.560	5.990	1,399,000	8,034,810	5.7433	3.664	3.658	3.664	3.612	3.892	2,153,272	3.7314	-2.84%
2015-08-11	0	5.910	5.870	5.950	5.760	6.040	1,976,000	11,511,245	5.8255	3.772	3.746	3.797	3.676	3.855	3,096,374	3.7177	0.34%
2015-08-10	0	5.890	5.900	5.910	5.720	6.070	1,106,000	6,547,300	5.9198	3.759	3.765	3.772	3.650	3.874	1,733,092	3.7778	-1.83%
2015-08-07	0	6.000	5.970	6.000	5.960	6.200	885,000	5,372,365	6.0705	3.829	3.810	3.829	3.803	3.957	1,386,787	3.8740	-1.15%
2015-08-06	0	6.070	6.060	6.150	6.060	6.270	1,022,000	6,272,460	6.1374	3.874	3.867	3.925	3.867	4.001	1,601,464	3.9167	-0.82%
2015-08-05	0	6.120	6.080	6.150	5.960	6.250	1,123,000	6,858,590	6.1074	3.906	3.880	3.925	3.803	3.989	1,759,731	3.8975	-0.65%
2015-08-04	0	6.160	6.120	6.160	6.020	6.420	1,404,000	8,633,470	6.1492	3.931	3.906	3.931	3.842	4.097	2,200,055	3.9242	-3.60%
2015-08-03	0	6.390	6.380	6.390	6.280	6.600	1,582,000	10,163,330	6.4244	4.078	4.071	4.078	4.008	4.212	2,478,979	4.0998	-1.39%
2015-07-31	0	6.480	6.460	6.480	6.400	6.570	1,699,000	10,987,380	6.4670	4.135	4.123	4.135	4.084	4.193	2,662,317	4.1270	1.89%
2015-07-30	0	6.360	6.340	6.360	6.280	6.800	3,234,000	20,964,730	6.4826	4.059	4.046	4.059	4.008	4.340	5,067,648	4.1370	2.09%
2015-07-29	0	6.230	6.220	6.240	6.150	6.290	1,032,000	6,391,710	6.1935	3.976	3.969	3.982	3.925	4.014	1,617,134	3.9525	0.48%
2015-07-28	0	6.200	6.170	6.200	6.000	6.270	1,458,000	8,997,600	6.1712	3.957	3.937	3.957	3.829	4.001	2,284,672	3.9382	0.32%
2015-07-27	0	6.180	6.180	6.190	6.030	6.200	4,326,000	26,649,840	6.1604	3.944	3.944	3.950	3.848	3.957	6,778,802	3.9313	0.82%
2015-07-24	0	6.130	6.130	6.160	6.080	6.170	1,312,000	8,025,380	6.1169	3.912	3.912	3.931	3.880	3.937	2,055,892	3.9036	0.82%
2015-07-23	0	6.080	6.060	6.080	5.950	6.080	854,000	5,146,250	6.0261	3.880	3.867	3.880	3.797	3.880	1,338,210	3.8456	2.88%
2015-07-22	0	5.910	5.900	5.920	5.730	6.030	798,000	4,719,130	5.9137	3.772	3.765	3.778	3.657	3.848	1,250,459	3.7739	-1.17%
2015-07-21	0	5.980	5.950	6.000	5.950	6.190	817,000	4,904,730	6.0033	3.816	3.797	3.829	3.797	3.950	1,280,231	3.8311	-1.32%
2015-07-20	0	6.060	6.030	6.060	5.900	6.230	693,137	4,156,286	5.9963	3.867	3.848	3.867	3.765	3.976	1,086,139	3.8267	1.85%
2015-07-17	0	5.950	5.930	5.950	5.700	5.990	869,000	5,112,580	5.8833	3.797	3.784	3.797	3.638	3.823	1,361,715	3.7545	0.34%
2015-07-16	0	5.930	5.920	5.930	5.840	5.950	705,000	4,171,880	5.9176	3.784	3.778	3.784	3.727	3.797	1,104,728	3.7764	1.02%
2015-07-15	0	5.870	5.870	5.900	5.780	6.090	1,130,000	6,628,880	5.8663	3.746	3.746	3.765	3.689	3.886	1,770,699	3.7437	-2.00%
2015-07-14	0	5.990	5.950	5.990	5.840	6.000	1,116,000	6,608,284	5.9214	3.823	3.797	3.823	3.727	3.829	1,748,762	3.7788	2.57%
2015-07-13	0	5.840	5.830	5.850	5.690	6.030	1,782,000	10,395,398	5.8336	3.727	3.721	3.733	3.631	3.848	2,792,377	3.7228	-1.85%
2015-07-10	0	5.950	5.910	5.940	5.850	6.240	1,006,000	6,109,550	6.0731	3.797	3.772	3.791	3.733	3.982	1,576,393	3.8757	1.71%
2015-07-09	0	5.850	5.820	5.850	4.830	6.000	2,093,000	11,156,770	5.3305	3.733	3.714	3.733	3.082	3.829	3,279,711	3.4018	20.62%
2015-07-08	0	4.850	4.620	4.850	4.450	5.430	4,401,000	20,515,565	4.6616	3.095	2.948	3.095	2.840	3.465	6,896,326	2.9749	-10.68%
2015-07-07	0	5.430	5.400	5.450	5.380	5.800	1,343,000	7,369,635	5.4874	3.465	3.446	3.478	3.433	3.701	2,104,468	3.5019	-3.89%
2015-07-06	0	5.650	5.610	5.650	5.400	5.990	1,496,000	8,528,460	5.7008	3.606	3.580	3.606	3.446	3.823	2,344,218	3.6381	-4.07%
2015-07-03	0	5.890	5.860	5.940	5.500	6.050	1,281,000	7,467,730	5.8296	3.759	3.740	3.791	3.510	3.861	2,007,315	3.7203	-1.17%
2015-07-02	0	5.960	5.930	5.960	5.890	6.150	888,000	5,327,820	5.9998	3.803	3.784	3.803	3.759	3.925	1,391,488	3.8289	-2.30%
2015-06-30	0	6.100	6.100	6.140	5.440	6.130	2,356,000	13,449,580	5.7087	3.893	3.893	3.918	3.472	3.912	3,691,830	3.6431	4.10%
2015-06-29	0	5.860	5.790	5.860	5.680	6.100	1,312,000	7,625,960	5.8125	3.740	3.695	3.740	3.625	3.893	2,055,892	3.7093	-3.62%
2015-06-26	0	6.080	6.050	6.080	6.030	6.400	561,000	3,444,540	6.1400	3.880	3.861	3.880	3.848	4.084	879,082	3.9183	-4.10%
2015-06-25	0	6.340	6.340	6.350	6.030	6.350	1,884,000	11,573,620	6.1431	4.046	4.046	4.052	3.848	4.052	2,952,210	3.9203	3.59%
2015-06-24	0	6.120	6.100	6.130	5.940	6.350	2,874,970	17,614,431	6.1268	3.906	3.893	3.912	3.791	4.052	4,505,051	3.9099	-2.24%
2015-06-23	0	6.260	6.230	6.260	6.100	6.420	3,466,000	21,751,090	6.2756	3.995	3.976	3.995	3.893	4.097	5,431,190	4.0048	-1.88%
2015-06-22	0	6.380	6.340	6.380	6.260	6.500	1,030,000	6,513,010	6.3233	4.071	4.046	4.071	3.995	4.148	1,614,000	4.0353	-1.85%
2015-06-19	0	6.500	6.500	6.510	6.380	6.770	36,452,000	229,331,225	6.2913	4.148	4.148	4.154	4.071	4.320	57,119,944	4.0149	-2.84%
2015-06-18	0	6.690	6.680	6.690	6.290	6.710	1,196,000	7,907,860	6.6119	4.269	4.263	4.269	4.014	4.282	1,874,121	4.2195	0.60%
2015-06-17	0	6.650	6.630	6.650	6.300	6.650	2,169,000	13,984,720	6.4475	4.244	4.231	4.244	4.020	4.244	3,398,803	4.1146	1.06%
2015-06-16	0	6.580	6.560	6.570	6.430	6.750	2,043,000	13,474,630	6.5955	4.199	4.186	4.193	4.103	4.308	3,201,362	4.2090	-0.45%
2015-06-15	0	6.610	6.590	6.600	6.600	6.960	1,782,850	12,005,978	6.7341	4.218	4.206	4.212	4.212	4.442	2,793,709	4.2975	-3.64%
2015-06-12	0	6.860	6.900	6.980	6.350	7.070	6,173,000	41,440,480	6.7132	4.378	4.403	4.454	4.052	4.512	9,673,033	4.2841	8.20%
2015-06-11	0	6.340	6.330	6.350	6.100	6.350	2,274,000	14,170,940	6.2317	4.046	4.040	4.052	3.893	4.052	3,563,337	3.9769	2.92%
2015-06-10	0	6.160	6.150	6.160	6.060	6.200	1,004,000	6,160,420	6.1359	3.931	3.925	3.931	3.867	3.957	1,573,259	3.9157	1.15%
2015-06-09	0	6.090	6.090	6.100	6.010	6.220	1,308,000	7,956,790	6.0832	3.886	3.886	3.893	3.835	3.969	2,049,624	3.8821	-1.14%
2015-06-08	0	6.160	6.120	6.160	6.040	6.210	1,194,000	7,292,015	6.1072	3.931	3.906	3.931	3.855	3.963	1,870,987	3.8974	1.15%
2015-06-05	0	6.090	6.040	6.100	6.000	6.250	1,781,000	10,811,310	6.0704	3.886	3.855	3.893	3.829	3.989	2,790,810	3.8739	0.83%
2015-06-04	0	6.040	6.030	6.050	6.010	6.210	2,007,000	12,282,620	6.1199	3.855	3.848	3.861	3.835	3.963	3,144,950	3.9055	-0.33%
2015-06-03	0	6.060	5.980	6.030	5.970	6.240	3,779,000	22,960,620	6.0758	3.867	3.816	3.848	3.810	3.982	5,921,658	3.8774	-1.94%
2015-06-02	0	6.180	6.170	6.180	6.150	6.400	2,625,000	16,356,270	6.2310	3.944	3.937	3.944	3.925	4.084	4,113,351	3.9764	-1.44%
2015-06-01	0	6.270	6.280	6.330	5.990	6.400	2,380,000	14,941,239	6.2778	4.001	4.008	4.040	3.823	4.084	3,729,438	4.0063	-0.63%
2015-05-29	0	6.310	6.310	6.320	6.030	6.330	2,996,000	18,641,155	6.2220	4.027	4.027	4.033	3.848	4.040	4,694,704	3.9707	4.64%
2015-05-28	0	6.030	6.020	6.040	5.880	6.050	2,399,000	14,347,360	5.9806	3.848	3.842	3.855	3.752	3.861	3,759,211	3.8166	0.84%
2015-05-27	0	5.980	5.960	5.980	5.840	6.050	1,914,000	11,378,275	5.9448	3.816	3.803	3.816	3.727	3.861	2,999,220	3.7937	1.01%
2015-05-26	0	5.920	5.910	5.920	5.400	5.950	5,451,000	31,707,190	5.8168	3.778	3.772	3.778	3.446	3.797	8,541,666	3.7121	9.23%
2015-05-22	0	5.420	5.410	5.420	5.400	5.540	2,655,000	14,508,960	5.4648	3.459	3.452	3.459	3.446	3.535	4,160,360	3.4874	0.37%
2015-05-21	0	5.400	5.380	5.410	5.280	5.440	1,769,000	9,483,175	5.3608	3.446	3.433	3.452	3.370	3.472	2,772,007	3.4211	0.19%
2015-05-20	0	5.390	5.380	5.390	5.310	5.520	2,527,000	13,639,360	5.3975	3.440	3.433	3.440	3.389	3.523	3,959,785	3.4445	-0.92%
2015-05-19	0	5.440	5.430	5.450	5.400	5.690	3,114,000	17,193,980	5.5215	3.472	3.465	3.478	3.446	3.631	4,879,609	3.5236	1.12%
2015-05-18	0	5.380	5.350	5.380	5.300	5.420	1,934,000	10,418,065	5.3868	3.433	3.414	3.433	3.382	3.459	3,030,560	3.4377	1.51%
2015-05-15	0	5.300	5.280	5.300	5.280	5.510	3,310,000	17,742,190	5.3602	3.382	3.370	3.382	3.370	3.516	5,186,739	3.4207	-2.93%
2015-05-14	0	5.460	5.440	5.460	5.360	5.560	2,642,000	14,466,130	5.4754	3.484	3.472	3.484	3.421	3.548	4,139,989	3.4942	0.00%
2015-05-13	0	5.460	5.440	5.460	5.340	5.740	4,751,000	26,128,520	5.4996	3.484	3.472	3.484	3.408	3.663	7,444,773	3.5096	-2.33%
2015-05-12	0	5.590	5.570	5.600	5.410	5.750	4,977,000	27,747,380	5.5751	3.567	3.555	3.574	3.452	3.669	7,798,913	3.5579	2.38%
2015-05-11	0	5.460	5.450	5.470	5.150	5.490	3,063,000	16,436,500	5.3661	3.484	3.478	3.491	3.287	3.504	4,799,692	3.4245	6.85%
2015-05-08	0	5.110	5.110	5.120	4.980	5.130	2,627,000	13,357,176	5.0846	3.261	3.261	3.267	3.178	3.274	4,116,485	3.2448	3.23%
2015-05-07	0	4.950	4.930	4.950	4.830	5.270	2,495,000	12,462,462	4.9950	3.159	3.146	3.159	3.082	3.363	3,909,642	3.1876	-2.56%
2015-05-06	0	5.080	5.070	5.090	5.000	5.180	4,680,000	23,893,149	5.1054	3.242	3.236	3.248	3.191	3.306	7,333,516	3.2581	-0.39%
2015-05-05	0	5.100	5.040	5.130	4.920	5.400	4,968,000	25,450,834	5.1230	3.255	3.216	3.274	3.140	3.446	7,784,810	3.2693	-1.16%
2015-05-04	0	5.160	5.130	5.160	4.550	5.500	7,567,000	37,935,040	5.0132	3.293	3.274	3.293	2.904	3.510	11,857,418	3.1993	16.22%
2015-04-30	0	4.440	4.430	4.480	4.430	4.630	7,091,000	31,971,850	4.5088	2.833	2.827	2.859	2.827	2.955	11,111,531	2.8774	-2.20%
2015-04-29	0	4.540	4.520	4.540	4.140	4.700	6,134,400	27,113,046	4.4198	2.897	2.885	2.897	2.642	2.999	9,612,548	2.8206	9.93%
2015-04-28	0	4.130	4.120	4.130	3.940	4.200	2,278,000	9,212,520	4.0441	2.636	2.629	2.636	2.514	2.680	3,569,605	2.5808	4.03%
2015-04-27	0	3.970	3.960	3.970	3.950	4.000	1,526,000	6,063,600	3.9735	2.534	2.527	2.534	2.521	2.553	2,391,228	2.5358	0.25%
2015-04-24	0	3.960	3.950	3.960	3.910	3.970	1,240,000	4,873,308	3.9301	2.527	2.521	2.527	2.495	2.534	1,943,068	2.5080	1.02%
2015-04-23	0	3.920	3.910	3.920	3.910	4.000	1,120,000	4,417,110	3.9438	2.502	2.495	2.502	2.495	2.553	1,755,030	2.5168	0.00%
2015-04-22	0	3.920	3.880	3.930	3.880	3.990	1,224,000	4,781,480	3.9064	2.502	2.476	2.508	2.476	2.546	1,917,997	2.4930	1.03%
2015-04-21	0	3.880	3.860	3.890	3.760	3.890	1,038,000	3,937,310	3.7932	2.476	2.463	2.482	2.400	2.482	1,626,536	2.4207	2.92%
2015-04-20	0	3.770	3.750	3.770	3.640	3.850	2,515,000	9,395,750	3.7359	2.406	2.393	2.406	2.323	2.457	3,940,982	2.3841	-1.57%
2015-04-17	0	3.830	3.810	3.830	3.770	3.900	1,860,000	7,115,020	3.8253	2.444	2.431	2.444	2.406	2.489	2,914,603	2.4412	1.59%
2015-04-16	0	3.770	3.750	3.770	3.740	3.800	1,081,000	4,067,030	3.7623	2.406	2.393	2.406	2.387	2.425	1,693,917	2.4010	0.00%
2015-04-15	0	3.770	3.760	3.770	3.720	3.780	1,570,000	5,882,950	3.7471	2.406	2.400	2.406	2.374	2.412	2,460,175	2.3913	-0.53%
2015-04-14	0	3.790	3.780	3.790	3.740	3.890	1,705,000	6,467,360	3.7932	2.419	2.412	2.419	2.387	2.482	2,671,719	2.4207	0.80%
2015-04-13	0	3.760	3.750	3.760	3.530	3.770	2,440,200	8,995,396	3.6863	2.400	2.393	2.400	2.253	2.406	3,823,771	2.3525	6.52%
2015-04-10	0	3.530	3.520	3.530	3.330	3.530	2,693,000	9,253,050	3.4360	2.253	2.246	2.253	2.125	2.253	4,219,906	2.1927	5.37%
2015-04-09	0	3.350	3.320	3.350	3.280	3.350	2,075,000	6,900,000	3.3253	2.138	2.119	2.138	2.093	2.138	3,251,506	2.1221	3.08%
2015-04-08	0	3.340	3.320	3.340	3.300	3.360	2,260,941	7,536,377	3.3333	2.074	2.062	2.074	2.049	2.086	3,640,984	2.0699	0.60%
2015-04-02	0	3.320	3.300	3.320	3.260	3.640	2,183,000	7,207,770	3.3018	2.062	2.049	2.062	2.024	2.260	3,515,469	2.0503	0.61%
2015-04-01	0	3.300	3.270	3.300	3.250	3.300	1,533,000	5,021,360	3.2755	2.049	2.031	2.049	2.018	2.049	2,468,719	2.0340	0.00%
2015-03-31	0	3.300	3.280	3.300	3.210	3.300	816,000	2,645,830	3.2424	2.049	2.037	2.049	1.993	2.049	1,314,074	2.0135	1.23%
2015-03-30	0	3.260	3.240	3.260	3.200	3.260	720,000	2,328,350	3.2338	2.024	2.012	2.024	1.987	2.024	1,159,477	2.0081	0.00%
2015-03-27	0	3.260	3.240	3.260	3.220	3.260	563,000	1,822,920	3.2379	2.024	2.012	2.024	2.000	2.024	906,646	2.0106	0.31%
2015-03-26	0	3.250	3.210	3.250	3.210	3.270	735,000	2,382,975	3.2421	2.018	1.993	2.018	1.993	2.031	1,183,632	2.0133	-0.61%
2015-03-25	0	3.270	3.260	3.270	3.230	3.280	652,000	2,124,150	3.2579	2.031	2.024	2.031	2.006	2.037	1,049,971	2.0231	0.93%
2015-03-24	0	3.240	3.230	3.240	3.200	3.260	665,000	2,147,660	3.2296	2.012	2.006	2.012	1.987	2.024	1,070,906	2.0055	-0.31%
2015-03-23	0	3.250	3.230	3.250	3.240	3.320	604,000	1,966,270	3.2554	2.018	2.006	2.018	2.012	2.062	972,672	2.0215	0.00%
2015-03-20	0	3.250	3.240	3.250	3.130	3.250	913,000	2,897,000	3.1731	2.018	2.012	2.018	1.944	2.018	1,470,281	1.9704	-0.61%
2015-03-19	0	3.270	3.260	3.270	3.070	3.270	1,071,000	3,360,735	3.1379	2.031	2.024	2.031	1.906	2.031	1,724,722	1.9486	6.17%
2015-03-18	0	3.080	3.070	3.080	3.020	3.140	1,561,000	4,764,920	3.0525	1.913	1.906	1.913	1.875	1.950	2,513,810	1.8955	1.32%
2015-03-17	0	3.040	3.020	3.040	3.000	3.090	926,000	2,791,310	3.0144	1.888	1.875	1.888	1.863	1.919	1,491,216	1.8718	1.33%
2015-03-16	0	3.000	2.990	3.000	2.980	3.060	640,000	1,917,240	2.9957	1.863	1.857	1.863	1.850	1.900	1,030,646	1.8602	-0.66%
2015-03-13	0	3.020	3.010	3.020	3.010	3.090	839,000	2,534,000	3.0203	1.875	1.869	1.875	1.869	1.919	1,351,112	1.8755	0.00%
2015-03-12	0	3.020	3.000	3.020	3.000	3.090	708,941	2,149,131	3.0315	1.875	1.863	1.875	1.863	1.919	1,141,667	1.8824	-1.31%
2015-03-11	0	3.060	3.040	3.050	3.030	3.070	679,200	2,067,298	3.0437	1.900	1.888	1.894	1.882	1.906	1,093,773	1.8901	-0.65%
2015-03-10	0	3.080	3.050	3.060	3.020	3.080	1,824,000	5,541,235	3.0380	1.913	1.894	1.900	1.875	1.913	2,937,341	1.8865	0.98%
2015-03-09	0	3.050	3.030	3.050	3.030	3.200	647,000	1,976,455	3.0548	1.894	1.882	1.894	1.882	1.987	1,041,919	1.8969	0.33%
2015-03-06	0	3.040	3.030	3.040	3.020	3.060	817,000	2,483,840	3.0402	1.888	1.882	1.888	1.875	1.900	1,315,684	1.8879	0.66%
2015-03-05	0	3.020	2.990	3.020	2.980	3.070	944,000	2,843,955	3.0127	1.875	1.857	1.875	1.850	1.906	1,520,203	1.8708	0.00%
2015-03-04	0	3.020	3.000	3.020	2.970	3.020	923,000	2,760,810	2.9911	1.875	1.863	1.875	1.844	1.875	1,486,385	1.8574	1.34%
2015-03-03	0	2.980	2.970	2.980	2.950	3.100	1,061,000	3,198,605	3.0147	1.850	1.844	1.850	1.832	1.925	1,708,618	1.8720	-2.30%
2015-03-02	0	3.050	3.030	3.050	3.020	3.100	946,000	2,877,580	3.0418	1.894	1.882	1.894	1.875	1.925	1,523,424	1.8889	-0.97%
2015-02-27	0	3.080	3.050	3.090	3.040	3.110	1,048,000	3,217,680	3.0703	1.913	1.894	1.919	1.888	1.931	1,687,683	1.9066	-0.32%
2015-02-26	0	3.090	3.050	3.090	3.020	3.160	787,000	2,446,250	3.1083	1.919	1.894	1.919	1.875	1.962	1,267,372	1.9302	-1.90%
2015-02-25	0	3.150	3.130	3.160	3.100	3.170	985,000	3,088,285	3.1353	1.956	1.944	1.962	1.925	1.968	1,586,229	1.9469	-0.32%
2015-02-24	0	3.160	3.140	3.160	3.110	3.250	1,154,000	3,617,051	3.1344	1.962	1.950	1.962	1.931	2.018	1,858,383	1.9463	0.00%
2015-02-23	0	3.160	3.140	3.160	3.100	3.270	1,009,000	3,161,280	3.1331	1.962	1.950	1.962	1.925	2.031	1,624,878	1.9455	0.96%
2015-02-18	0	3.130	3.080	3.140	3.070	3.290	1,064,000	3,340,820	3.1399	1.944	1.913	1.950	1.906	2.043	1,713,449	1.9498	-3.69%
2015-02-17	0	3.250	3.240	3.250	3.150	3.320	1,183,000	3,830,220	3.2377	2.018	2.012	2.018	1.956	2.062	1,905,085	2.0105	-1.22%
2015-02-16	0	3.290	3.260	3.280	3.260	3.400	1,006,000	3,342,110	3.3222	2.043	2.024	2.037	2.024	2.111	1,620,047	2.0630	-2.37%
2015-02-13	0	3.370	3.360	3.370	3.350	3.420	2,025,000	6,832,710	3.3742	2.093	2.086	2.093	2.080	2.124	3,261,028	2.0953	0.30%
2015-02-12	0	3.360	3.350	3.360	3.120	3.370	3,326,000	10,902,360	3.2779	2.086	2.080	2.086	1.937	2.093	5,356,138	2.0355	2.13%
2015-02-11	0	3.290	3.280	3.290	3.180	3.290	1,059,000	3,414,590	3.2244	2.043	2.037	2.043	1.975	2.043	1,705,397	2.0022	1.54%
2015-02-10	0	3.240	3.230	3.250	3.160	3.270	1,071,000	3,434,620	3.2069	2.012	2.006	2.018	1.962	2.031	1,724,722	1.9914	-0.31%
2015-02-09	0	3.250	3.230	3.250	3.130	3.290	1,389,000	4,472,325	3.2198	2.018	2.006	2.018	1.944	2.043	2,236,824	1.9994	-0.31%
2015-02-06	0	3.260	3.250	3.260	3.170	3.260	1,027,000	3,294,950	3.2083	2.024	2.018	2.024	1.968	2.024	1,653,865	1.9923	2.52%
2015-02-05	0	3.180	3.180	3.240	3.160	3.260	1,100,000	3,521,625	3.2015	1.975	1.975	2.012	1.962	2.024	1,771,423	1.9880	-1.85%
2015-02-04	0	3.240	3.200	3.240	3.170	3.240	939,000	3,002,905	3.1980	2.012	1.987	2.012	1.968	2.012	1,512,151	1.9859	1.25%
2015-02-03	0	3.200	3.190	3.200	3.170	3.250	1,341,000	4,309,120	3.2134	1.987	1.981	1.987	1.968	2.018	2,159,525	1.9954	-1.84%
2015-02-02	0	3.260	3.260	3.270	3.160	3.270	1,163,000	3,739,910	3.2157	2.024	2.024	2.031	1.962	2.031	1,872,877	1.9969	0.31%
2015-01-30	0	3.250	3.240	3.250	3.220	3.250	680,000	2,203,750	3.2408	2.018	2.012	2.018	2.000	2.018	1,095,061	2.0124	0.00%
2015-01-29	0	3.250	3.240	3.250	3.220	3.250	571,000	1,847,290	3.2352	2.018	2.012	2.018	2.000	2.018	919,529	2.0090	0.93%
2015-01-28	0	3.220	3.210	3.220	3.170	3.240	900,000	2,867,830	3.1865	2.000	1.993	2.000	1.968	2.012	1,449,346	1.9787	0.00%
2015-01-27	0	3.220	3.210	3.220	3.180	3.290	786,000	2,524,810	3.2122	2.000	1.993	2.000	1.975	2.043	1,265,762	1.9947	-1.23%
2015-01-26	0	3.260	3.250	3.260	3.230	3.290	883,000	2,874,095	3.2549	2.024	2.018	2.024	2.006	2.043	1,421,969	2.0212	-1.21%
2015-01-23	0	3.300	3.290	3.300	3.050	3.300	794,000	2,448,300	3.0835	2.049	2.043	2.049	1.894	2.049	1,278,645	1.9148	8.20%
2015-01-22	0	3.050	3.040	3.050	3.030	3.060	574,000	1,745,840	3.0415	1.894	1.888	1.894	1.882	1.900	924,361	1.8887	-0.33%
2015-01-21	0	3.060	3.030	3.060	3.020	3.070	1,101,000	3,349,140	3.0419	1.900	1.882	1.900	1.875	1.906	1,773,033	1.8889	-0.33%
2015-01-20	0	3.070	3.040	3.070	3.040	3.070	617,000	1,882,180	3.0505	1.906	1.888	1.906	1.888	1.906	993,607	1.8943	0.66%
2015-01-19	0	3.050	3.040	3.050	3.000	3.070	985,000	3,000,540	3.0462	1.894	1.888	1.894	1.863	1.906	1,586,229	1.8916	0.00%
2015-01-16	0	3.050	3.040	3.050	3.010	3.080	1,119,000	3,389,100	3.0287	1.894	1.888	1.894	1.869	1.913	1,802,020	1.8807	0.66%
2015-01-15	0	3.030	3.030	-	2.860	3.030	1,285,000	3,704,450	2.8828	1.882	1.882	-	1.776	1.882	2,069,344	1.7902	5.21%
2015-01-14	0	2.880	2.870	2.880	2.850	2.890	919,000	2,640,530	2.8733	1.788	1.782	1.788	1.770	1.795	1,479,943	1.7842	-0.35%
2015-01-13	0	2.890	2.880	2.890	2.850	2.900	851,000	2,451,900	2.8812	1.795	1.788	1.795	1.770	1.801	1,370,437	1.7891	-0.34%
2015-01-12	0	2.900	2.880	2.900	2.870	2.910	915,000	2,645,260	2.8910	1.801	1.788	1.801	1.782	1.807	1,473,502	1.7952	0.69%
2015-01-09	0	2.880	2.880	2.890	2.860	2.920	868,000	2,503,930	2.8847	1.788	1.788	1.795	1.776	1.813	1,397,814	1.7913	0.70%
2015-01-08	0	2.860	2.850	2.860	2.840	2.890	779,000	2,223,150	2.8539	1.776	1.770	1.776	1.764	1.795	1,254,489	1.7722	-0.69%
2015-01-07	0	2.880	2.860	2.880	2.840	2.880	1,043,000	2,983,760	2.8607	1.788	1.776	1.788	1.764	1.788	1,679,631	1.7764	0.00%
2015-01-06	0	2.880	2.870	2.880	2.860	2.880	837,000	2,402,580	2.8705	1.788	1.782	1.788	1.776	1.788	1,347,892	1.7825	0.00%
2015-01-05	0	2.880	2.870	2.880	2.840	2.900	860,000	2,467,280	2.8689	1.788	1.782	1.788	1.764	1.801	1,384,930	1.7815	-0.35%
2015-01-02	0	2.890	2.880	2.890	2.870	2.910	770,000	2,220,030	2.8832	1.795	1.788	1.795	1.782	1.807	1,239,996	1.7904	0.70%
2014-12-31	0	2.870	2.860	2.870	2.850	2.890	754,000	2,153,950	2.8567	1.782	1.776	1.782	1.770	1.795	1,214,230	1.7739	-0.35%
2014-12-30	0	2.880	2.870	2.880	2.860	2.890	755,000	2,164,610	2.8670	1.788	1.782	1.788	1.776	1.795	1,215,840	1.7803	-0.35%
2014-12-29	0	2.890	2.870	2.900	2.860	2.950	1,128,000	3,259,560	2.8897	1.795	1.782	1.801	1.776	1.832	1,816,513	1.7944	-0.69%
2014-12-24	0	2.910	2.900	2.910	2.890	2.910	377,000	1,093,460	2.9004	1.807	1.801	1.807	1.795	1.807	607,115	1.8011	0.69%
2014-12-23	0	2.890	2.880	2.890	2.860	2.930	1,284,000	3,721,370	2.8983	1.795	1.788	1.795	1.776	1.819	2,067,733	1.7997	-1.37%
2014-12-22	0	2.930	2.920	2.930	2.900	2.940	656,000	1,917,350	2.9228	1.819	1.813	1.819	1.801	1.826	1,056,412	1.8150	0.00%
2014-12-19	0	2.930	2.910	2.940	2.900	2.940	688,000	2,012,080	2.9245	1.819	1.807	1.826	1.801	1.826	1,107,944	1.8160	0.69%
2014-12-18	0	2.910	2.910	2.930	2.910	2.950	646,000	1,891,040	2.9273	1.807	1.807	1.819	1.807	1.832	1,040,308	1.8178	-1.69%
2014-12-17	0	2.960	2.950	2.970	2.890	2.980	936,000	2,747,500	2.9354	1.838	1.832	1.844	1.795	1.850	1,507,320	1.8228	0.34%
2014-12-16	0	2.950	2.920	2.950	2.910	2.970	750,000	2,206,300	2.9417	1.832	1.813	1.832	1.807	1.844	1,207,788	1.8267	-0.34%
2014-12-15	0	2.960	2.940	2.960	2.880	2.990	962,000	2,834,025	2.9460	1.838	1.826	1.838	1.788	1.857	1,549,190	1.8294	0.34%
2014-12-12	0	2.950	2.940	2.950	2.930	2.980	827,000	2,439,690	2.9500	1.832	1.826	1.832	1.819	1.850	1,331,788	1.8319	-0.67%
2014-12-11	0	2.970	2.940	2.980	2.790	3.000	1,531,000	4,417,870	2.8856	1.844	1.826	1.850	1.733	1.863	2,465,498	1.7919	6.07%
2014-12-10	0	2.800	2.750	2.800	2.700	2.920	1,400,000	3,981,350	2.8438	1.739	1.708	1.739	1.677	1.813	2,254,538	1.7659	-2.10%
2014-12-09	0	2.860	2.850	2.860	2.840	2.930	1,612,000	4,657,130	2.8890	1.776	1.770	1.776	1.764	1.819	2,595,939	1.7940	-1.04%
2014-12-08	0	2.890	2.870	2.890	2.870	2.940	1,252,000	3,640,480	2.9077	1.795	1.782	1.795	1.782	1.826	2,016,201	1.8056	-0.69%
2014-12-05	0	2.910	2.880	2.910	2.890	3.060	2,028,000	6,024,490	2.9707	1.807	1.788	1.807	1.795	1.900	3,265,859	1.8447	-4.28%
2014-12-04	0	3.040	3.030	3.050	3.010	3.110	1,154,000	3,532,230	3.0609	1.888	1.882	1.894	1.869	1.931	1,858,383	1.9007	-0.98%
2014-12-03	0	3.070	3.050	3.080	3.010	3.080	1,163,000	3,536,070	3.0405	1.906	1.894	1.913	1.869	1.913	1,872,877	1.8880	0.66%
2014-12-02	0	3.050	3.030	3.050	3.030	3.090	1,166,500	3,554,660	3.0473	1.894	1.882	1.894	1.882	1.919	1,878,513	1.8923	0.00%
2014-12-01	0	3.050	3.030	3.060	3.010	3.090	1,014,500	3,090,420	3.0462	1.894	1.882	1.900	1.869	1.919	1,633,735	1.8916	-0.33%
2014-11-28	0	3.060	3.030	3.060	3.000	3.060	1,341,000	4,071,690	3.0363	1.900	1.882	1.900	1.863	1.900	2,159,525	1.8855	0.00%
2014-11-27	0	3.060	3.040	3.070	3.000	3.090	2,253,000	6,807,220	3.0214	1.900	1.888	1.906	1.863	1.919	3,628,196	1.8762	1.66%
2014-11-26	0	3.010	3.000	3.010	2.980	3.060	2,228,000	6,713,150	3.0131	1.869	1.863	1.869	1.850	1.900	3,587,936	1.8710	-1.31%
2014-11-25	0	3.050	3.030	3.050	3.030	3.080	1,545,000	4,698,440	3.0411	1.894	1.882	1.894	1.882	1.913	2,488,044	1.8884	-0.33%
2014-11-24	0	3.060	3.050	3.060	3.000	3.100	1,441,000	4,393,720	3.0491	1.900	1.894	1.900	1.863	1.925	2,320,564	1.8934	0.33%
2014-11-21	0	3.050	3.040	3.050	3.000	3.080	2,851,000	8,715,590	3.0570	1.894	1.888	1.894	1.863	1.913	4,591,206	1.8983	-1.29%
2014-11-20	0	3.090	3.070	3.090	3.070	3.110	1,163,000	3,595,020	3.0912	1.919	1.906	1.919	1.906	1.931	1,872,877	1.9195	-0.96%
2014-11-19	0	3.120	3.090	3.120	3.040	3.120	1,474,000	4,546,660	3.0846	1.937	1.919	1.937	1.888	1.937	2,373,706	1.9154	2.63%
2014-11-18	0	3.040	3.050	3.100	2.990	3.170	2,285,000	6,971,590	3.0510	1.888	1.894	1.925	1.857	1.968	3,679,728	1.8946	-2.56%
2014-11-17	0	3.120	3.100	3.130	3.040	3.200	2,715,000	8,504,890	3.1326	1.937	1.925	1.944	1.888	1.987	4,372,193	1.9452	4.00%
2014-11-14	0	3.000	2.990	3.000	2.930	3.000	2,700,000	8,015,260	2.9686	1.863	1.857	1.863	1.819	1.863	4,348,038	1.8434	1.69%
2014-11-13	0	2.950	2.940	2.950	2.920	2.950	1,632,000	4,793,000	2.9369	1.832	1.826	1.832	1.813	1.832	2,628,147	1.8237	0.00%
2014-11-12	0	2.950	2.940	2.950	2.900	2.950	1,498,000	4,382,620	2.9256	1.832	1.826	1.832	1.801	1.832	2,412,356	1.8167	1.37%
2014-11-11	0	2.910	2.900	2.910	2.880	2.950	1,949,000	5,665,490	2.9069	1.807	1.801	1.807	1.788	1.832	3,138,639	1.8051	1.39%
2014-11-10	0	2.870	2.860	2.870	2.820	2.900	2,244,000	6,412,880	2.8578	1.782	1.776	1.782	1.751	1.801	3,613,702	1.7746	0.70%
2014-11-07	0	2.850	2.850	2.860	2.830	2.860	1,535,000	4,365,640	2.8441	1.770	1.770	1.776	1.757	1.776	2,471,940	1.7661	-0.35%
2014-11-06	0	2.860	2.850	2.860	2.820	2.900	1,632,000	4,663,210	2.8574	1.776	1.770	1.776	1.751	1.801	2,628,147	1.7743	-0.35%
2014-11-05	0	2.870	2.870	2.880	2.800	2.930	1,994,000	5,698,810	2.8580	1.782	1.782	1.788	1.739	1.819	3,211,106	1.7747	0.70%
2014-11-04	0	2.850	2.840	2.850	2.800	2.880	2,610,000	7,412,080	2.8399	1.770	1.764	1.770	1.739	1.788	4,203,103	1.7635	0.35%
2014-11-03	0	2.840	2.830	2.840	2.800	2.850	1,513,000	4,268,280	2.8211	1.764	1.757	1.764	1.739	1.770	2,436,511	1.7518	1.79%
2014-10-31	0	2.790	2.760	2.790	2.700	2.790	1,173,000	3,208,960	2.7357	1.733	1.714	1.733	1.677	1.733	1,888,981	1.6988	2.95%
2014-10-30	0	2.710	2.700	2.710	2.670	2.730	1,846,000	5,001,480	2.7094	1.683	1.677	1.683	1.658	1.695	2,972,769	1.6824	0.37%
2014-10-29	0	2.700	2.670	2.700	2.680	2.730	2,075,000	5,593,800	2.6958	1.677	1.658	1.677	1.664	1.695	3,341,547	1.6740	0.00%
2014-10-28	0	2.700	2.690	2.700	2.680	2.740	1,298,000	3,499,430	2.6960	1.677	1.670	1.677	1.664	1.701	2,090,279	1.6741	-0.37%
2014-10-27	0	2.710	2.700	2.710	2.680	2.720	1,162,000	3,131,470	2.6949	1.683	1.677	1.683	1.664	1.689	1,871,267	1.6734	-0.73%
2014-10-24	0	2.730	2.710	2.730	2.710	2.740	534,000	1,453,430	2.7218	1.695	1.683	1.695	1.683	1.701	859,945	1.6901	0.74%
2014-10-23	0	2.710	2.690	2.710	2.690	2.760	762,000	2,068,560	2.7146	1.683	1.670	1.683	1.670	1.714	1,227,113	1.6857	-1.09%
2014-10-22	0	2.740	2.710	2.740	2.720	2.750	604,000	1,649,490	2.7309	1.701	1.683	1.701	1.689	1.708	972,672	1.6958	1.11%
2014-10-21	0	2.710	2.700	2.710	2.700	2.750	762,000	2,082,280	2.7327	1.683	1.677	1.683	1.677	1.708	1,227,113	1.6969	0.00%
2014-10-20	0	2.710	2.710	2.720	2.700	2.760	668,000	1,810,510	2.7103	1.683	1.683	1.689	1.677	1.714	1,075,737	1.6830	-0.73%
2014-10-17	0	2.730	2.710	2.730	2.710	2.770	1,196,000	3,279,690	2.7422	1.695	1.683	1.695	1.683	1.720	1,926,020	1.7028	-0.36%
2014-10-16	0	2.740	2.720	2.740	2.700	2.770	888,000	2,431,735	2.7384	1.701	1.689	1.701	1.677	1.720	1,430,021	1.7005	-0.36%
2014-10-15	0	2.750	2.730	2.750	2.710	2.860	512,000	1,400,150	2.7347	1.708	1.695	1.708	1.683	1.776	824,517	1.6981	0.73%
2014-10-14	0	2.730	2.710	2.730	2.710	2.740	617,000	1,678,960	2.7212	1.695	1.683	1.695	1.683	1.701	993,607	1.6898	1.11%
2014-10-13	0	2.700	2.700	2.720	2.700	2.770	594,000	1,621,010	2.7290	1.677	1.677	1.689	1.677	1.720	956,568	1.6946	1.12%
2014-10-10	0	2.670	2.670	2.740	2.660	2.740	865,000	2,336,490	2.7011	1.658	1.658	1.701	1.652	1.701	1,392,982	1.6773	-2.55%
2014-10-09	0	2.740	2.720	2.740	2.730	2.770	865,000	2,377,840	2.7489	1.701	1.689	1.701	1.695	1.720	1,392,982	1.7070	0.00%
2014-10-08	0	2.740	2.730	2.740	2.730	2.780	546,000	1,502,180	2.7512	1.701	1.695	1.701	1.695	1.726	879,270	1.7084	-0.72%
2014-10-07	0	2.760	2.740	2.760	2.650	2.800	1,234,000	3,348,040	2.7132	1.714	1.701	1.714	1.646	1.739	1,987,214	1.6848	4.15%
2014-10-06	0	2.650	2.640	2.670	2.640	2.730	912,000	2,425,050	2.6590	1.646	1.639	1.658	1.639	1.695	1,468,670	1.6512	-2.93%
2014-10-03	0	2.730	2.710	2.740	2.690	2.740	701,000	1,900,550	2.7112	1.695	1.683	1.701	1.670	1.701	1,128,879	1.6836	0.00%
2014-09-30	0	2.730	2.690	2.730	2.680	2.900	1,216,000	3,300,636	2.7143	1.695	1.670	1.695	1.664	1.801	1,958,227	1.6855	-1.44%
2014-09-29	0	2.770	2.750	2.780	2.750	2.960	805,000	2,232,230	2.7730	1.720	1.708	1.726	1.708	1.838	1,296,359	1.7219	-1.77%
2014-09-26	0	2.820	2.780	2.830	2.780	2.970	453,000	1,270,452	2.8045	1.751	1.726	1.757	1.726	1.844	729,504	1.7415	-0.35%
2014-09-25	0	2.830	2.820	2.830	2.810	2.850	517,000	1,460,340	2.8246	1.757	1.751	1.757	1.745	1.770	832,569	1.7540	-0.35%
2014-09-24	0	2.840	2.810	2.870	2.770	2.870	800,000	2,266,935	2.8337	1.764	1.745	1.782	1.720	1.782	1,288,307	1.7596	-0.35%
2014-09-23	0	2.850	2.830	2.850	2.790	2.900	729,000	2,058,580	2.8238	1.770	1.757	1.770	1.733	1.801	1,173,970	1.7535	-0.70%
2014-09-22	0	2.870	2.860	2.870	2.860	2.900	363,000	1,045,050	2.8789	1.782	1.776	1.782	1.776	1.801	584,569	1.7877	0.00%
2014-09-19	0	2.870	2.850	2.860	2.810	3.000	939,000	2,663,200	2.8362	1.782	1.770	1.776	1.745	1.863	1,512,151	1.7612	0.35%
2014-09-18	0	2.860	2.850	2.860	2.850	2.900	468,000	1,346,290	2.8767	1.776	1.770	1.776	1.770	1.801	753,660	1.7863	-0.69%
2014-09-17	0	2.880	2.870	2.880	2.850	2.920	1,502,000	4,332,800	2.8847	1.788	1.782	1.788	1.770	1.813	2,418,797	1.7913	0.00%
2014-09-16	0	2.880	2.880	2.890	2.880	2.900	363,000	1,046,920	2.8841	1.788	1.788	1.795	1.788	1.801	584,569	1.7909	0.00%
2014-09-15	0	2.880	2.870	2.890	2.840	2.900	880,000	2,529,660	2.8746	1.788	1.782	1.795	1.764	1.801	1,417,138	1.7850	0.70%
2014-09-12	0	2.860	2.840	2.870	2.850	2.900	525,000	1,503,240	2.8633	1.776	1.764	1.782	1.770	1.801	845,452	1.7780	-1.04%
2014-09-11	0	2.890	2.880	2.890	2.870	2.900	890,000	2,565,900	2.8830	1.795	1.788	1.795	1.782	1.801	1,433,242	1.7903	0.35%
2014-09-10	0	2.880	2.870	2.880	2.860	2.910	752,000	2,176,040	2.8937	1.788	1.782	1.788	1.776	1.807	1,211,009	1.7969	-0.35%
2014-09-08	0	2.890	2.890	2.900	2.860	2.940	585,000	1,706,030	2.9163	1.795	1.795	1.801	1.776	1.826	942,075	1.8109	1.05%
2014-09-05	0	2.860	2.850	2.860	2.830	2.890	556,000	1,588,460	2.8569	1.776	1.770	1.776	1.757	1.795	895,374	1.7741	-0.69%
2014-09-04	0	2.880	2.870	2.880	2.440	2.890	594,000	1,708,360	2.8760	1.788	1.782	1.788	1.515	1.795	956,568	1.7859	-0.35%
2014-09-03	0	2.890	2.880	2.890	2.870	2.920	907,000	2,634,460	2.9046	1.795	1.788	1.795	1.782	1.813	1,460,619	1.8037	1.05%
2014-09-02	0	2.860	2.860	2.870	2.840	2.910	1,127,000	3,237,050	2.8723	1.776	1.776	1.782	1.764	1.807	1,814,903	1.7836	-0.35%
2014-09-01	0	2.870	2.860	2.900	2.860	2.900	514,000	1,482,870	2.8850	1.782	1.776	1.801	1.776	1.801	827,738	1.7915	-0.69%
2014-08-29	0	2.890	2.870	2.890	2.880	2.920	1,123,000	3,249,220	2.8933	1.795	1.782	1.795	1.788	1.813	1,808,462	1.7967	0.00%
2014-08-28	0	2.890	2.880	2.890	2.860	2.900	706,000	2,031,410	2.8774	1.795	1.788	1.795	1.776	1.801	1,136,931	1.7867	0.35%
2014-08-27	0	2.880	2.880	2.890	2.870	2.910	1,189,000	3,434,690	2.8887	1.788	1.788	1.795	1.782	1.807	1,914,747	1.7938	0.35%
2014-08-26	0	2.870	2.860	2.870	2.850	2.890	2,304,000	6,637,810	2.8810	1.782	1.776	1.782	1.770	1.795	3,710,325	1.7890	0.70%
2014-08-25	0	2.850	2.850	2.870	2.850	2.900	396,000	1,137,790	2.8732	1.770	1.770	1.782	1.770	1.801	637,712	1.7842	0.00%
2014-08-22	0	2.850	2.830	2.850	2.840	2.890	1,122,000	3,223,550	2.8730	1.770	1.757	1.770	1.764	1.795	1,806,851	1.7841	0.00%
2014-08-21	0	2.850	2.840	2.850	2.760	2.900	1,706,000	4,799,690	2.8134	1.770	1.764	1.770	1.714	1.801	2,747,316	1.7470	0.35%
2014-08-20	0	2.840	2.820	2.850	2.800	2.880	884,000	2,523,560	2.8547	1.764	1.751	1.770	1.739	1.788	1,423,580	1.7727	0.35%
2014-08-19	0	2.830	2.800	2.830	2.780	2.850	1,200,000	3,386,600	2.8222	1.757	1.739	1.757	1.726	1.770	1,932,461	1.7525	0.35%
2014-08-18	0	2.820	2.800	2.820	2.770	2.820	3,157,000	8,855,370	2.8050	1.751	1.739	1.751	1.720	1.751	5,083,983	1.7418	2.17%
2014-08-15	0	2.760	2.760	2.780	2.740	2.800	1,062,000	2,942,370	2.7706	1.714	1.714	1.726	1.701	1.739	1,710,228	1.7205	-0.36%
2014-08-14	0	2.770	2.700	2.780	2.740	2.800	799,000	2,210,510	2.7666	1.720	1.677	1.726	1.701	1.739	1,286,697	1.7180	1.09%
2014-08-13	0	2.740	2.730	2.740	2.690	2.750	969,000	2,648,350	2.7331	1.701	1.695	1.701	1.670	1.708	1,560,462	1.6972	2.24%
2014-08-12	0	2.760	2.750	2.760	2.640	2.760	1,029,000	2,821,420	2.7419	1.664	1.658	1.664	1.592	1.664	1,706,551	1.6533	-0.36%
2014-08-11	0	2.770	2.740	2.770	2.700	2.770	993,000	2,724,420	2.7436	1.670	1.652	1.670	1.628	1.670	1,646,846	1.6543	0.00%
2014-08-08	0	2.770	2.760	2.780	2.730	2.830	1,277,000	3,533,120	2.7667	1.670	1.664	1.676	1.646	1.706	2,117,848	1.6683	-1.07%
2014-08-07	0	2.800	2.790	2.800	2.740	2.800	1,281,000	3,541,910	2.7650	1.688	1.682	1.688	1.652	1.688	2,124,481	1.6672	1.45%
2014-08-06	0	2.760	2.750	2.760	2.740	2.800	1,539,000	4,258,410	2.7670	1.664	1.658	1.664	1.652	1.688	2,552,363	1.6684	-0.36%
2014-08-05	0	2.770	2.750	2.770	2.720	2.800	2,103,000	5,788,900	2.7527	1.670	1.658	1.670	1.640	1.688	3,487,732	1.6598	0.36%
2014-08-04	0	2.760	2.750	2.760	2.720	2.850	1,350,000	3,722,630	2.7575	1.664	1.658	1.664	1.640	1.718	2,238,915	1.6627	0.00%
2014-08-01	0	2.760	2.740	2.760	2.720	2.820	1,711,000	4,707,190	2.7511	1.664	1.652	1.664	1.640	1.700	2,837,617	1.6589	-2.47%
2014-07-31	0	2.830	2.710	2.820	2.680	2.940	4,225,000	11,693,340	2.7677	1.706	1.634	1.700	1.616	1.773	7,006,974	1.6688	-2.41%
2014-07-30	0	2.900	2.890	2.900	2.860	2.900	751,000	2,162,490	2.8795	1.749	1.743	1.749	1.724	1.749	1,245,500	1.7362	-0.34%
2014-07-29	0	2.910	2.900	2.910	2.870	2.950	1,129,000	3,274,410	2.9003	1.755	1.749	1.755	1.731	1.779	1,872,396	1.7488	1.39%
2014-07-28	0	2.870	2.850	2.870	2.820	2.960	1,558,000	4,481,600	2.8765	1.731	1.718	1.731	1.700	1.785	2,583,874	1.7345	0.70%
2014-07-25	0	2.850	2.850	2.860	2.820	2.900	898,000	2,551,420	2.8412	1.718	1.718	1.724	1.700	1.749	1,489,293	1.7132	-1.04%
2014-07-24	0	2.880	2.870	2.880	2.820	2.890	1,003,000	2,853,580	2.8450	1.737	1.731	1.737	1.700	1.743	1,663,431	1.7155	1.05%
2014-07-23	0	2.850	2.830	2.850	2.800	2.890	1,091,000	3,100,240	2.8416	1.718	1.706	1.718	1.688	1.743	1,809,375	1.7134	-0.35%
2014-07-22	0	2.860	2.860	2.870	2.820	2.880	1,629,000	4,619,740	2.8359	1.724	1.724	1.731	1.700	1.737	2,701,624	1.7100	0.70%
2014-07-21	0	2.840	2.830	2.840	2.800	2.890	1,541,000	4,382,780	2.8441	1.712	1.706	1.712	1.688	1.743	2,555,680	1.7149	-0.70%
2014-07-18	0	2.860	2.830	2.860	2.820	2.860	1,058,000	2,999,955	2.8355	1.724	1.706	1.724	1.700	1.724	1,754,646	1.7097	0.00%
2014-07-17	0	2.860	2.840	2.860	2.800	2.890	2,408,000	6,854,010	2.8463	1.724	1.712	1.724	1.688	1.743	3,993,561	1.7163	1.78%
2014-07-16	0	2.810	2.790	2.810	2.800	2.860	891,000	2,512,630	2.8200	1.694	1.682	1.694	1.688	1.724	1,477,684	1.7004	-0.35%
2014-07-15	0	2.820	2.810	2.820	2.720	2.870	1,464,000	4,075,580	2.7839	1.700	1.694	1.700	1.640	1.731	2,427,979	1.6786	3.68%
2014-07-14	0	2.720	2.710	2.720	2.680	2.760	914,000	2,482,420	2.7160	1.640	1.634	1.640	1.616	1.664	1,515,828	1.6377	2.26%
2014-07-11	0	2.660	2.660	2.670	2.620	2.690	1,605,000	4,255,440	2.6514	1.604	1.604	1.610	1.580	1.622	2,661,821	1.5987	0.76%
2014-07-10	0	2.640	2.640	2.680	2.610	2.680	2,935,000	7,726,970	2.6327	1.592	1.592	1.616	1.574	1.616	4,867,567	1.5874	0.00%
2014-07-09	0	2.640	2.630	2.640	2.610	2.740	2,417,000	6,467,400	2.6758	1.592	1.586	1.592	1.574	1.652	4,008,487	1.6134	0.76%
2014-07-08	0	2.620	2.610	2.620	2.620	2.650	1,789,000	4,708,860	2.6321	1.580	1.574	1.580	1.580	1.598	2,966,977	1.5871	0.00%
2014-07-07	0	2.620	2.610	2.620	2.610	2.650	1,371,000	3,599,570	2.6255	1.580	1.574	1.580	1.574	1.598	2,273,742	1.5831	-0.38%
2014-07-04	0	2.630	2.630	2.640	2.600	2.640	1,437,000	3,756,580	2.6142	1.586	1.586	1.592	1.568	1.592	2,383,200	1.5763	1.15%
2014-07-03	0	2.600	2.590	2.650	2.600	2.650	3,550,000	9,311,310	2.6229	1.568	1.562	1.598	1.568	1.598	5,887,517	1.5815	-1.14%
2014-07-02	0	2.630	2.620	2.630	2.590	2.630	1,213,000	3,173,970	2.6166	1.586	1.580	1.586	1.562	1.586	2,011,706	1.5778	0.77%
2014-06-30	0	2.610	2.600	2.610	2.590	2.630	6,012,000	15,627,050	2.5993	1.574	1.568	1.574	1.562	1.586	9,970,634	1.5673	-0.38%
2014-06-27	0	2.620	2.550	2.610	2.550	2.630	1,417,000	3,648,780	2.5750	1.580	1.538	1.574	1.538	1.586	2,350,031	1.5527	1.55%
2014-06-26	0	2.580	2.570	2.580	2.560	2.640	1,110,000	2,867,190	2.5831	1.556	1.550	1.556	1.544	1.592	1,840,886	1.5575	0.00%
2014-06-25	0	2.580	2.570	2.590	2.560	2.600	1,778,000	4,579,380	2.5756	1.556	1.550	1.562	1.544	1.568	2,948,734	1.5530	0.00%
2014-06-24	0	2.580	2.570	2.580	2.560	2.590	993,000	2,555,730	2.5737	1.556	1.550	1.556	1.544	1.562	1,646,846	1.5519	0.39%
2014-06-23	0	2.570	2.570	2.580	2.550	2.610	1,628,000	4,210,750	2.5865	1.550	1.550	1.556	1.538	1.574	2,699,965	1.5596	-0.77%
2014-06-20	0	2.590	2.560	2.590	2.570	2.600	845,000	2,182,330	2.5826	1.562	1.544	1.562	1.550	1.568	1,401,395	1.5573	0.00%
2014-06-19	0	2.590	2.580	2.590	2.570	2.610	1,305,500	3,367,050	2.5791	1.562	1.556	1.562	1.550	1.574	2,165,114	1.5551	0.78%
2014-06-18	0	2.570	2.570	2.600	2.570	2.640	1,857,500	4,834,275	2.6026	1.550	1.550	1.568	1.550	1.592	3,080,581	1.5693	-1.15%
2014-06-17	0	2.600	2.590	2.600	2.560	2.630	1,914,000	4,955,090	2.5889	1.568	1.562	1.568	1.544	1.586	3,174,284	1.5610	-0.38%
2014-06-16	0	2.610	2.600	2.610	2.570	2.630	2,030,000	5,285,870	2.6039	1.574	1.568	1.574	1.550	1.586	3,366,665	1.5701	0.77%
2014-06-13	0	2.590	2.590	2.600	2.530	2.650	7,354,000	19,174,610	2.6074	1.562	1.562	1.568	1.526	1.598	12,196,281	1.5722	1.97%
2014-06-12	0	2.540	2.480	2.540	2.460	2.540	2,410,000	5,995,630	2.4878	1.532	1.495	1.532	1.483	1.532	3,996,878	1.5001	3.67%
2014-06-11	0	2.450	2.450	2.460	2.430	2.540	1,385,000	3,463,900	2.5010	1.477	1.477	1.483	1.465	1.532	2,296,961	1.5080	-0.41%
2014-06-10	0	2.460	2.460	2.480	2.430	2.570	2,279,000	5,630,210	2.4705	1.483	1.483	1.495	1.465	1.550	3,779,620	1.4896	1.23%
2014-06-09	0	2.430	2.390	2.430	2.380	2.430	1,159,000	2,788,290	2.4058	1.465	1.441	1.465	1.435	1.465	1,922,150	1.4506	0.41%
2014-06-06	0	2.420	2.370	2.430	2.360	2.420	1,226,000	2,916,880	2.3792	1.459	1.429	1.465	1.423	1.459	2,033,266	1.4346	1.26%
2014-06-05	0	2.390	2.380	2.390	2.330	2.390	1,045,000	2,461,950	2.3559	1.441	1.435	1.441	1.405	1.441	1,733,086	1.4206	0.84%
2014-06-04	0	2.370	2.360	2.370	2.320	2.400	1,088,000	2,543,270	2.3376	1.429	1.423	1.429	1.399	1.447	1,804,400	1.4095	0.00%
2014-06-03	0	2.370	2.360	2.370	2.340	2.450	1,848,000	4,372,130	2.3659	1.429	1.423	1.429	1.411	1.477	3,064,826	1.4266	1.28%
2014-05-30	0	2.340	2.330	2.340	2.310	2.360	925,000	2,170,520	2.3465	1.411	1.405	1.411	1.393	1.423	1,534,071	1.4149	-0.85%
2014-05-29	0	2.360	2.350	2.360	2.340	2.370	813,000	1,909,420	2.3486	1.423	1.417	1.423	1.411	1.429	1,348,324	1.4161	0.00%
2014-05-28	0	2.360	2.350	2.360	2.300	2.360	2,571,000	6,022,730	2.3426	1.423	1.417	1.423	1.387	1.423	4,263,889	1.4125	0.00%
2014-05-27	0	2.360	2.350	2.360	2.310	2.360	1,778,000	4,156,210	2.3376	1.423	1.417	1.423	1.393	1.423	2,948,734	1.4095	0.85%
2014-05-26	0	2.340	2.330	2.340	2.310	2.360	1,002,000	2,337,030	2.3324	1.411	1.405	1.411	1.393	1.423	1,661,772	1.4063	0.43%
2014-05-23	0	2.330	2.320	2.330	2.310	2.340	802,000	1,859,490	2.3186	1.405	1.399	1.405	1.393	1.411	1,330,081	1.3980	0.00%
2014-05-22	0	2.330	2.330	2.340	2.310	2.340	907,000	2,109,680	2.3260	1.405	1.405	1.411	1.393	1.411	1,504,219	1.4025	-0.43%
2014-05-21	0	2.340	2.310	2.350	2.290	2.350	3,171,000	7,361,020	2.3214	1.411	1.393	1.417	1.381	1.417	5,258,962	1.3997	0.86%
2014-05-20	0	2.320	2.310	2.330	2.290	2.320	974,000	2,245,860	2.3058	1.399	1.393	1.405	1.381	1.399	1,615,336	1.3903	0.43%
2014-05-19	0	2.310	2.300	2.310	2.300	2.340	832,000	1,917,570	2.3048	1.393	1.387	1.393	1.387	1.411	1,379,835	1.3897	-0.86%
2014-05-16	0	2.330	2.320	2.340	2.310	2.350	1,008,000	2,347,660	2.3290	1.405	1.399	1.411	1.393	1.417	1,671,723	1.4043	1.30%
2014-05-15	0	2.300	2.290	2.300	2.240	2.330	1,076,000	2,458,270	2.2846	1.387	1.381	1.387	1.351	1.405	1,784,498	1.3776	0.88%
2014-05-14	0	2.280	2.280	2.300	2.240	2.310	1,057,000	2,423,230	2.2926	1.375	1.375	1.387	1.351	1.393	1,752,987	1.3823	0.44%
2014-05-13	0	2.270	2.250	2.260	2.250	2.290	1,031,000	2,343,900	2.2734	1.369	1.357	1.363	1.357	1.381	1,709,868	1.3708	0.00%
2014-05-12	0	2.270	2.260	2.270	2.260	2.280	1,013,000	2,291,170	2.2618	1.369	1.363	1.369	1.363	1.375	1,680,015	1.3638	2.25%
2014-05-09	0	2.220	2.210	2.220	2.200	2.220	1,273,000	2,822,800	2.2174	1.339	1.333	1.339	1.327	1.339	2,111,214	1.3371	2.78%
2014-05-08	0	2.160	2.250	2.260	2.130	2.260	1,676,000	3,666,190	2.1875	1.302	1.357	1.363	1.284	1.363	2,779,571	1.3190	-3.57%
2014-05-07	0	2.240	2.240	2.260	2.190	2.290	1,255,000	2,814,760	2.2428	1.351	1.351	1.363	1.321	1.381	2,081,362	1.3524	-0.88%
2014-05-05	0	2.260	2.250	2.260	2.240	2.300	995,000	2,248,780	2.2601	1.363	1.357	1.363	1.351	1.387	1,650,163	1.3628	0.44%
2014-05-02	0	2.250	2.200	2.250	2.210	2.290	1,023,000	2,298,200	2.2465	1.357	1.327	1.357	1.333	1.381	1,696,600	1.3546	1.81%
2014-04-30	0	2.210	2.210	2.240	2.170	2.290	844,000	1,891,990	2.2417	1.333	1.333	1.351	1.308	1.381	1,399,736	1.3517	0.00%
2014-04-29	0	2.210	2.140	2.220	2.120	2.220	1,279,000	2,793,720	2.1843	1.333	1.290	1.339	1.278	1.339	2,121,165	1.3171	1.38%
2014-04-28	0	2.180	2.120	2.180	2.160	2.270	826,000	1,836,450	2.2233	1.314	1.278	1.314	1.302	1.369	1,369,884	1.3406	-2.24%
2014-04-25	0	2.230	2.210	2.260	2.200	2.280	645,000	1,442,650	2.2367	1.345	1.333	1.363	1.327	1.375	1,069,704	1.3486	-0.45%
2014-04-24	0	2.240	2.220	2.240	2.220	2.280	585,000	1,315,830	2.2493	1.351	1.339	1.351	1.339	1.375	970,196	1.3563	0.90%
2014-04-23	0	2.220	2.210	2.220	2.220	2.350	739,000	1,678,690	2.2716	1.339	1.333	1.339	1.339	1.417	1,225,599	1.3697	-0.89%
2014-04-22	0	2.240	2.210	2.250	2.200	2.300	820,000	1,840,060	2.2440	1.351	1.333	1.357	1.327	1.387	1,359,933	1.3531	-3.03%
2014-04-17	0	2.310	2.290	2.310	2.290	2.360	605,000	1,410,070	2.3307	1.393	1.381	1.393	1.381	1.423	1,003,366	1.4053	-1.91%
2014-04-16	0	2.500	2.500	2.540	2.460	2.560	877,000	2,216,190	2.5270	1.420	1.420	1.443	1.397	1.454	1,544,018	1.4353	-1.19%
2014-04-15	0	2.530	2.520	2.550	2.480	2.550	1,387,000	3,480,740	2.5095	1.437	1.431	1.448	1.409	1.448	2,441,908	1.4254	0.80%
2014-04-14	0	2.510	2.500	2.510	2.470	2.560	735,000	1,841,730	2.5058	1.426	1.420	1.426	1.403	1.454	1,294,018	1.4233	-0.79%
2014-04-11	0	2.530	2.520	2.540	2.510	2.590	1,744,000	4,413,180	2.5305	1.437	1.431	1.443	1.426	1.471	3,070,431	1.4373	0.00%
2014-04-10	0	2.530	2.530	2.540	2.500	2.580	558,000	1,421,620	2.5477	1.437	1.437	1.443	1.420	1.465	982,397	1.4471	-0.39%
2014-04-09	0	2.540	2.540	2.550	2.530	2.640	593,000	1,506,670	2.5408	1.443	1.443	1.448	1.437	1.500	1,044,017	1.4431	0.40%
2014-04-08	0	2.530	2.520	2.530	2.510	2.530	918,000	2,314,720	2.5215	1.437	1.431	1.437	1.426	1.437	1,616,202	1.4322	0.00%
2014-04-07	0	2.530	2.520	2.530	2.510	2.530	904,000	2,280,490	2.5227	1.437	1.431	1.437	1.426	1.437	1,591,554	1.4329	0.00%
2014-04-04	0	2.530	2.520	2.530	2.510	2.570	936,000	2,361,330	2.5228	1.437	1.431	1.437	1.426	1.460	1,647,892	1.4329	0.00%
2014-04-03	0	2.530	2.520	2.530	2.510	2.610	1,433,000	3,626,640	2.5308	1.437	1.431	1.437	1.426	1.482	2,522,895	1.4375	0.00%
2014-04-02	0	2.530	2.520	2.530	2.510	2.540	933,000	2,352,700	2.5217	1.437	1.431	1.437	1.426	1.443	1,642,610	1.4323	0.40%
2014-04-01	0	2.520	2.520	2.540	2.490	2.550	888,000	2,246,740	2.5301	1.431	1.431	1.443	1.414	1.448	1,563,385	1.4371	-1.18%
2014-03-31	0	2.550	2.530	2.550	2.480	2.550	853,000	2,163,030	2.5358	1.448	1.437	1.448	1.409	1.448	1,501,765	1.4403	1.59%
2014-03-28	0	2.510	2.500	2.510	2.500	2.550	873,000	2,200,330	2.5204	1.426	1.420	1.426	1.420	1.448	1,536,976	1.4316	-0.40%
2014-03-27	0	2.520	2.470	2.520	2.450	2.560	1,348,000	3,384,730	2.5109	1.431	1.403	1.431	1.392	1.454	2,373,246	1.4262	-0.79%
2014-03-26	0	2.540	2.530	2.560	2.500	2.550	892,000	2,265,670	2.5400	1.443	1.437	1.454	1.420	1.448	1,570,427	1.4427	-0.78%
2014-03-25	0	2.560	2.530	2.560	2.530	2.620	1,041,000	2,666,860	2.5618	1.454	1.437	1.454	1.437	1.488	1,832,752	1.4551	-0.39%
2014-03-24	0	2.570	2.560	2.570	2.530	2.600	1,916,000	4,903,750	2.5594	1.460	1.454	1.460	1.437	1.477	3,373,249	1.4537	1.18%
2014-03-21	0	2.540	2.530	2.550	2.530	2.570	902,000	2,298,330	2.5480	1.443	1.437	1.448	1.437	1.460	1,588,033	1.4473	-0.39%
2014-03-20	0	2.550	2.550	2.570	2.550	2.600	1,034,000	2,655,930	2.5686	1.448	1.448	1.460	1.448	1.477	1,820,428	1.4590	-0.78%
2014-03-19	0	2.570	2.570	2.580	2.570	2.620	940,000	2,429,600	2.5847	1.460	1.460	1.465	1.460	1.488	1,654,934	1.4681	-0.77%
2014-03-18	0	2.590	2.580	2.590	2.580	2.610	883,000	2,279,330	2.5813	1.471	1.465	1.471	1.465	1.482	1,554,582	1.4662	0.00%
2014-03-17	0	2.590	2.590	2.600	2.530	2.710	1,786,000	4,641,320	2.5987	1.471	1.471	1.477	1.437	1.539	3,144,375	1.4761	0.78%
2014-03-14	0	2.570	2.570	2.580	2.530	2.610	1,588,000	4,062,240	2.5581	1.460	1.460	1.465	1.437	1.482	2,795,783	1.4530	0.00%
2014-03-13	0	2.570	2.550	2.570	2.550	2.580	1,240,040	3,175,102	2.5605	1.460	1.448	1.460	1.448	1.465	2,183,175	1.4544	0.39%
2014-03-12	0	2.560	2.560	2.570	2.540	2.610	1,359,000	3,476,010	2.5578	1.454	1.454	1.460	1.443	1.482	2,392,612	1.4528	-1.54%
2014-03-11	0	2.600	2.590	2.600	2.590	2.640	2,702,000	7,020,510	2.5983	1.477	1.471	1.477	1.471	1.500	4,757,056	1.4758	0.39%
2014-03-10	0	2.590	2.590	2.600	2.580	2.700	1,686,000	4,376,170	2.5956	1.471	1.471	1.477	1.465	1.534	2,968,318	1.4743	0.39%
2014-03-07	0	2.580	2.580	2.590	2.580	2.610	1,456,000	3,774,360	2.5923	1.465	1.465	1.471	1.465	1.482	2,563,388	1.4724	-0.39%
2014-03-06	0	2.590	2.590	2.600	2.580	2.630	1,560,000	4,041,380	2.5906	1.471	1.471	1.477	1.465	1.494	2,746,487	1.4715	-1.15%
2014-03-05	0	2.620	2.620	2.630	2.580	2.640	1,685,000	4,400,870	2.6118	1.488	1.488	1.494	1.465	1.500	2,966,558	1.4835	1.16%
2014-03-04	0	2.590	2.580	2.590	2.570	2.600	1,228,000	3,172,680	2.5836	1.471	1.465	1.471	1.460	1.477	2,161,978	1.4675	0.00%
2014-03-03	0	2.590	2.580	2.590	2.560	2.610	1,171,000	3,021,880	2.5806	1.471	1.465	1.471	1.454	1.482	2,061,626	1.4658	0.78%
2014-02-28	0	2.570	2.570	2.580	2.570	2.620	1,164,000	3,025,390	2.5991	1.460	1.460	1.465	1.460	1.488	2,049,302	1.4763	-1.15%
2014-02-27	0	2.600	2.590	2.600	2.580	2.650	1,165,000	3,018,460	2.5910	1.477	1.471	1.477	1.465	1.505	2,051,062	1.4717	0.39%
2014-02-26	0	2.590	2.580	2.590	2.550	2.600	991,000	2,554,060	2.5773	1.471	1.465	1.471	1.448	1.477	1,744,723	1.4639	0.00%
2014-02-25	0	2.590	2.580	2.620	2.570	2.660	1,242,000	3,223,080	2.5951	1.471	1.465	1.488	1.460	1.511	2,186,626	1.4740	-2.26%
2014-02-24	0	2.650	2.630	2.650	2.540	2.680	1,533,000	3,994,700	2.6058	1.505	1.494	1.505	1.443	1.522	2,698,951	1.4801	-0.75%
2014-02-21	0	2.670	2.650	2.670	2.660	2.790	3,445,000	9,344,580	2.7125	1.517	1.505	1.517	1.511	1.585	6,065,158	1.5407	-2.20%
2014-02-20	0	2.730	2.720	2.730	2.480	2.920	21,158,000	56,493,220	2.6701	1.551	1.545	1.551	1.409	1.659	37,250,106	1.5166	9.64%
2014-02-19	0	2.490	2.470	2.490	2.450	2.490	976,000	2,406,110	2.4653	1.414	1.403	1.414	1.392	1.414	1,718,315	1.4003	1.22%
2014-02-18	0	2.460	2.430	2.460	2.410	2.460	859,000	2,085,710	2.4281	1.397	1.380	1.397	1.369	1.397	1,512,328	1.3791	0.82%
2014-02-17	0	2.440	2.430	2.440	2.400	2.450	1,305,000	3,166,360	2.4263	1.386	1.380	1.386	1.363	1.392	2,297,542	1.3782	0.83%
2014-02-14	0	2.420	2.410	2.420	2.410	2.440	1,039,000	2,518,960	2.4244	1.375	1.369	1.375	1.369	1.386	1,829,231	1.3771	0.00%
2014-02-13	0	2.420	2.410	2.420	2.360	2.420	873,000	2,085,690	2.3891	1.375	1.369	1.375	1.340	1.375	1,536,976	1.3570	1.68%
2014-02-12	0	2.380	2.370	2.380	2.310	2.380	937,000	2,196,170	2.3438	1.352	1.346	1.352	1.312	1.352	1,649,653	1.3313	3.48%
2014-02-11	0	2.300	2.300	2.330	2.260	2.330	1,177,000	2,713,400	2.3054	1.306	1.306	1.323	1.284	1.323	2,072,189	1.3094	0.00%
2014-02-10	0	2.300	2.250	2.300	2.220	2.300	1,324,000	3,023,600	2.2837	1.306	1.278	1.306	1.261	1.306	2,330,993	1.2971	2.68%
2014-02-07	0	2.240	2.240	2.300	2.150	2.300	1,391,000	3,161,250	2.2726	1.272	1.272	1.306	1.221	1.306	2,448,951	1.2909	3.70%
2014-02-06	0	2.160	2.160	2.280	2.130	2.270	536,000	1,198,090	2.2352	1.227	1.227	1.295	1.210	1.289	943,665	1.2696	-2.70%
2014-02-05	0	2.220	2.220	2.270	2.200	2.280	509,100	1,150,846	2.2605	1.261	1.261	1.289	1.250	1.295	896,305	1.2840	-1.33%
2014-02-04	0	2.250	2.240	2.250	2.250	2.340	584,000	1,328,060	2.2741	1.278	1.272	1.278	1.278	1.329	1,028,172	1.2917	-1.75%
2014-01-30	0	2.290	2.240	2.290	2.240	2.290	497,000	1,134,270	2.2822	1.301	1.272	1.301	1.272	1.301	875,002	1.2963	0.44%
2014-01-29	0	2.280	2.280	2.290	2.280	2.340	476,000	1,105,370	2.3222	1.295	1.295	1.301	1.295	1.329	838,031	1.3190	-1.72%
2014-01-28	0	2.320	2.310	2.330	2.290	2.410	509,000	1,197,380	2.3524	1.318	1.312	1.323	1.301	1.369	896,129	1.3362	-1.28%
2014-01-27	0	2.350	2.180	2.380	2.100	2.350	976,000	2,166,580	2.2199	1.335	1.238	1.352	1.193	1.335	1,718,315	1.2609	6.82%
2014-01-24	0	2.200	2.190	2.200	2.180	2.200	498,000	1,089,390	2.1875	1.250	1.244	1.250	1.238	1.250	876,763	1.2425	0.00%
2014-01-23	0	2.200	2.190	2.200	2.180	2.200	711,000	1,559,280	2.1931	1.250	1.244	1.250	1.238	1.250	1,251,764	1.2457	1.85%
2014-01-22	0	2.160	2.160	2.180	2.090	2.160	725,000	1,559,570	2.1511	1.227	1.227	1.238	1.187	1.227	1,276,412	1.2218	0.93%
2014-01-21	0	2.140	2.120	2.140	2.120	2.290	562,000	1,243,830	2.2132	1.216	1.204	1.216	1.204	1.301	989,439	1.2571	-5.31%
2014-01-20	0	2.260	2.230	2.260	2.220	2.260	588,000	1,322,650	2.2494	1.284	1.267	1.284	1.261	1.284	1,035,214	1.2777	1.80%
2014-01-17	0	2.220	2.220	2.230	2.220	2.300	1,000,000	2,244,520	2.2445	1.261	1.261	1.267	1.261	1.306	1,760,568	1.2749	-1.33%
2014-01-16	0	2.250	2.250	2.260	2.230	2.380	755,000	1,708,880	2.2634	1.278	1.278	1.284	1.267	1.352	1,329,229	1.2856	-2.17%
2014-01-15	0	2.300	2.290	2.300	2.290	2.370	556,000	1,286,870	2.3145	1.306	1.301	1.306	1.301	1.346	978,876	1.3146	-1.29%
2014-01-14	0	2.330	2.320	2.330	2.310	2.450	652,000	1,517,980	2.3282	1.323	1.318	1.323	1.312	1.392	1,147,891	1.3224	0.87%
2014-01-13	0	2.310	2.310	2.320	2.300	2.500	733,000	1,714,900	2.3396	1.312	1.312	1.318	1.306	1.420	1,290,497	1.3289	-0.43%
2014-01-10	0	2.320	2.320	2.350	2.320	2.380	1,285,000	3,018,590	2.3491	1.318	1.318	1.335	1.318	1.352	2,262,330	1.3343	-2.93%
2014-01-09	0	2.390	2.390	2.400	2.380	2.440	1,111,000	2,662,930	2.3969	1.358	1.358	1.363	1.352	1.386	1,955,992	1.3614	-0.83%
2014-01-08	0	2.410	2.410	2.420	2.400	2.500	713,000	1,739,370	2.4395	1.369	1.369	1.375	1.363	1.420	1,255,285	1.3856	-1.23%
2014-01-07	0	2.440	2.440	2.460	2.440	2.510	628,000	1,547,670	2.4644	1.386	1.386	1.397	1.386	1.426	1,105,637	1.3998	0.00%
2014-01-06	0	2.440	2.430	2.450	2.440	2.480	744,000	1,824,650	2.4525	1.386	1.380	1.392	1.386	1.409	1,309,863	1.3930	-0.41%
2014-01-03	0	2.450	2.430	2.450	2.440	2.470	1,305,000	3,198,150	2.4507	1.392	1.380	1.392	1.386	1.403	2,297,542	1.3920	-0.41%
2014-01-02	0	2.460	2.440	2.460	2.450	2.490	486,000	1,201,650	2.4725	1.397	1.386	1.397	1.392	1.414	855,636	1.4044	-0.81%
2013-12-31	0	2.480	2.470	2.480	2.460	2.500	500,000	1,240,390	2.4808	1.409	1.403	1.409	1.397	1.420	880,284	1.4091	-0.80%
2013-12-30	0	2.500	2.490	2.500	2.480	2.530	605,000	1,516,040	2.5059	1.420	1.414	1.420	1.409	1.437	1,065,144	1.4233	1.21%
2013-12-27	0	2.470	2.440	2.470	2.440	2.480	432,000	1,068,710	2.4739	1.403	1.386	1.403	1.386	1.409	760,566	1.4052	0.41%
2013-12-24	0	2.460	2.450	2.460	2.460	2.490	420,000	1,037,890	2.4712	1.397	1.392	1.397	1.397	1.414	739,439	1.4036	-1.20%
2013-12-23	0	2.490	2.470	2.490	2.460	2.490	435,000	1,078,130	2.4785	1.414	1.403	1.414	1.397	1.414	765,847	1.4078	0.81%
2013-12-20	0	2.470	2.470	2.480	2.450	2.500	993,000	2,389,570	2.4064	1.403	1.403	1.409	1.392	1.420	1,748,244	1.3668	-1.20%
2013-12-19	0	2.500	2.480	2.500	2.390	2.540	1,686,000	4,199,360	2.4907	1.420	1.409	1.420	1.358	1.443	2,968,318	1.4147	1.63%
2013-12-18	0	2.460	2.450	2.460	2.450	2.520	296,000	738,300	2.4943	1.397	1.392	1.397	1.392	1.431	521,128	1.4167	-1.60%
2013-12-17	0	2.500	2.500	2.510	2.480	2.520	568,000	1,420,540	2.5010	1.420	1.420	1.426	1.409	1.431	1,000,003	1.4205	-0.79%
2013-12-16	0	2.520	2.500	2.520	2.480	2.520	481,000	1,205,520	2.5063	1.431	1.420	1.431	1.409	1.431	846,833	1.4236	0.00%
2013-12-13	0	2.520	2.500	2.520	2.480	2.520	409,000	1,025,180	2.5066	1.431	1.420	1.431	1.409	1.431	720,072	1.4237	0.40%
2013-12-12	0	2.510	2.480	2.510	2.480	2.510	444,000	1,110,430	2.5010	1.426	1.409	1.426	1.409	1.426	781,692	1.4205	0.00%
2013-12-11	0	2.510	2.510	2.520	2.490	2.520	488,000	1,220,710	2.5015	1.426	1.426	1.431	1.414	1.431	859,157	1.4208	0.00%
2013-12-10	0	2.510	2.500	2.510	2.490	2.520	482,000	1,206,050	2.5022	1.426	1.420	1.426	1.414	1.431	848,594	1.4212	0.40%
2013-12-09	0	2.500	2.500	2.510	2.500	2.520	455,000	1,140,250	2.5060	1.420	1.420	1.426	1.420	1.431	801,059	1.4234	-0.79%
2013-12-06	0	2.520	2.510	2.520	2.510	2.520	397,900	1,001,108	2.5160	1.431	1.426	1.431	1.426	1.431	700,530	1.4291	0.40%
2013-12-05	0	2.510	2.500	2.510	2.500	2.510	406,000	1,017,150	2.5053	1.426	1.420	1.426	1.420	1.426	714,791	1.4230	0.00%
2013-12-04	0	2.510	2.500	2.510	2.500	2.520	571,000	1,430,060	2.5045	1.426	1.420	1.426	1.420	1.431	1,005,285	1.4225	0.00%
2013-12-03	0	2.510	2.500	2.510	2.490	2.520	674,000	1,686,190	2.5018	1.426	1.420	1.426	1.414	1.431	1,186,623	1.4210	0.00%
2013-12-02	0	2.510	2.500	2.510	2.430	2.520	1,073,000	2,685,720	2.5030	1.426	1.420	1.426	1.380	1.431	1,889,090	1.4217	0.00%
2013-11-29	0	2.510	2.500	2.510	2.500	2.520	424,000	1,062,910	2.5069	1.426	1.420	1.426	1.420	1.431	746,481	1.4239	0.40%
2013-11-28	0	2.500	2.500	2.510	2.490	2.520	515,200	1,287,974	2.4999	1.420	1.420	1.426	1.414	1.431	907,045	1.4200	0.00%
2013-11-27	0	2.500	2.490	2.500	2.470	2.520	595,000	1,491,460	2.5067	1.420	1.414	1.420	1.403	1.431	1,047,538	1.4238	0.40%
2013-11-26	0	2.490	2.480	2.500	2.470	2.520	617,000	1,542,220	2.4995	1.414	1.409	1.420	1.403	1.431	1,086,271	1.4197	0.00%
2013-11-25	0	2.490	2.490	2.500	2.440	2.500	36,000	89,410	2.4836	1.414	1.414	1.420	1.386	1.420	63,380	1.4107	-1.19%
2013-11-22	0	2.520	2.460	2.520	2.410	2.570	217,000	546,680	2.5193	1.431	1.397	1.431	1.369	1.460	382,043	1.4309	2.86%
2013-11-21	0	2.450	2.450	2.520	2.380	2.450	66,000	159,830	2.4217	1.392	1.392	1.431	1.352	1.392	116,198	1.3755	-3.16%
2013-11-20	0	2.530	2.530	2.540	2.530	2.560	430,000	1,088,950	2.5324	1.437	1.437	1.443	1.437	1.454	757,044	1.4384	0.40%
2013-11-19	0	2.520	2.520	2.530	2.520	2.570	1,787,000	4,521,190	2.5300	1.431	1.431	1.437	1.431	1.460	3,146,136	1.4371	0.00%
2013-11-18	0	2.520	2.500	2.520	2.400	2.540	8,033,000	20,175,810	2.5116	1.431	1.420	1.431	1.363	1.443	14,142,646	1.4266	5.00%
2013-11-15	0	2.400	2.400	2.420	2.390	2.450	1,496,000	3,590,550	2.4001	1.363	1.363	1.375	1.358	1.392	2,633,810	1.3633	0.00%
2013-11-14	0	2.400	2.400	2.420	2.400	2.460	1,539,000	3,767,080	2.4477	1.363	1.363	1.375	1.363	1.397	2,709,515	1.3903	-3.23%
2013-11-13	0	2.480	2.480	2.490	2.450	2.480	72,000	177,900	2.4708	1.409	1.409	1.414	1.392	1.409	126,761	1.4034	-0.80%
2013-11-12	0	2.500	2.500	2.520	2.500	2.520	80,000	200,170	2.5021	1.420	1.420	1.431	1.420	1.431	140,845	1.4212	-0.79%
2013-11-11	0	2.520	2.510	2.520	2.500	2.530	73,000	184,080	2.5216	1.431	1.426	1.431	1.420	1.437	128,521	1.4323	0.00%
2013-11-08	0	2.520	2.520	2.540	2.500	2.540	655,000	1,655,280	2.5271	1.431	1.431	1.443	1.420	1.443	1,153,172	1.4354	-0.40%
2013-11-07	0	2.530	2.530	2.540	2.500	2.540	420,000	1,064,500	2.5345	1.437	1.437	1.443	1.420	1.443	739,439	1.4396	0.80%
2013-11-06	0	2.510	2.510	2.520	2.480	2.560	3,843,000	9,648,740	2.5107	1.426	1.426	1.431	1.409	1.454	6,765,864	1.4261	0.40%
2013-11-05	0	2.500	2.500	2.540	2.450	2.550	1,118,000	2,788,870	2.4945	1.420	1.420	1.443	1.392	1.448	1,968,315	1.4169	-1.19%
2013-11-04	0	2.530	2.530	2.540	2.460	2.580	376,000	940,920	2.5024	1.437	1.437	1.443	1.397	1.465	661,974	1.4214	0.00%
2013-11-01	0	2.530	2.530	2.550	2.420	2.600	796,000	2,010,290	2.5255	1.437	1.437	1.448	1.375	1.477	1,401,412	1.4345	0.00%
2013-10-31	0	2.530	2.530	2.550	2.350	2.560	2,493,000	6,256,070	2.5095	1.437	1.437	1.448	1.335	1.454	4,389,097	1.4254	-0.78%
2013-10-30	0	2.550	2.550	2.560	2.500	2.570	824,000	2,105,560	2.5553	1.448	1.448	1.454	1.420	1.460	1,450,708	1.4514	0.00%
2013-10-29	0	2.550	2.550	2.560	2.520	2.620	4,306,000	11,035,650	2.5629	1.448	1.448	1.454	1.431	1.488	7,581,008	1.4557	-1.92%
2013-10-28	0	2.600	2.590	2.600	2.530	2.740	26,505,000	69,807,350	2.6337	1.477	1.471	1.477	1.437	1.556	46,663,866	1.4960

---

Webb-site Database - Powered By Linux Group

Back to top

---