JINGRUI HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01862	2013-10-31			Docs

• Buybacks
• Outstanding
• Short
• 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
2026-02-04	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-02-03	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2026-01-15	0	0.016	0.016	0.017	0.014	0.021	34,349,000	576,081	0.0168	0.016	0.016	0.017	0.014	0.021	34,349,000	0.0168	14.29%
2026-01-14	0	0.014	0.014	0.015	0.013	0.015	4,861,000	68,817	0.0142	0.014	0.014	0.015	0.013	0.015	4,861,000	0.0142	7.69%
2026-01-13	0	0.013	0.013	0.014	0.013	0.014	483,000	6,565	0.0136	0.013	0.013	0.014	0.013	0.014	483,000	0.0136	0.00%
2026-01-09	0	0.013	0.013	0.014	0.013	0.014	617,000	8,188	0.0133	0.013	0.013	0.014	0.013	0.014	617,000	0.0133	-7.14%
2026-01-08	0	0.014	0.013	0.014	0.013	0.014	2,889,000	40,234	0.0139	0.014	0.013	0.014	0.013	0.014	2,889,000	0.0139	7.69%
2026-01-07	0	0.013	0.013	0.014	0.013	0.014	5,556,000	72,240	0.0130	0.013	0.013	0.014	0.013	0.014	5,556,000	0.0130	-7.14%
2026-01-06	0	0.014	0.013	0.014	0.013	0.014	4,084,000	56,244	0.0138	0.014	0.013	0.014	0.013	0.014	4,084,000	0.0138	-6.67%
2026-01-05	0	0.015	0.014	0.015	0.013	0.016	8,727,000	122,749	0.0141	0.015	0.014	0.015	0.013	0.016	8,727,000	0.0141	7.14%
2025-12-31	0	0.014	0.014	0.015	0.014	0.014	614,000	8,596	0.0140	0.014	0.014	0.015	0.014	0.014	614,000	0.0140	-6.67%
2025-12-30	0	0.015	0.014	0.015	0.014	0.015	872,000	12,573	0.0144	0.015	0.014	0.015	0.014	0.015	872,000	0.0144	0.00%
2025-12-29	0	0.015	0.014	0.015	0.014	0.015	2,272,000	33,074	0.0146	0.015	0.014	0.015	0.014	0.015	2,272,000	0.0146	0.00%
2025-12-24	0	0.015	0.014	0.015	0.014	0.015	631,000	9,265	0.0147	0.015	0.014	0.015	0.014	0.015	631,000	0.0147	7.14%
2025-12-23	0	0.014	0.014	0.015	0.013	0.017	25,077,000	361,237	0.0144	0.014	0.014	0.015	0.013	0.017	25,077,000	0.0144	-12.50%
2025-12-22	0	0.016	0.016	0.017	0.016	0.018	1,126,000	19,125	0.0170	0.016	0.016	0.017	0.016	0.018	1,126,000	0.0170	-5.88%
2025-12-19	0	0.017	0.017	0.018	0.015	0.017	4,401,000	74,353	0.0169	0.017	0.017	0.018	0.015	0.017	4,401,000	0.0169	0.00%
2025-12-18	0	0.017	0.016	0.017	0.015	0.017	3,721,000	61,385	0.0165	0.017	0.016	0.017	0.015	0.017	3,721,000	0.0165	6.25%
2025-12-17	0	0.016	0.016	0.017	0.015	0.017	10,915,000	173,646	0.0159	0.016	0.016	0.017	0.015	0.017	10,915,000	0.0159	6.67%
2025-12-16	0	0.015	0.015	0.016	0.014	0.016	11,564,000	171,812	0.0149	0.015	0.015	0.016	0.014	0.016	11,564,000	0.0149	7.14%
2025-12-15	0	0.014	0.014	0.015	0.014	0.016	3,576,000	53,429	0.0149	0.014	0.014	0.015	0.014	0.016	3,576,000	0.0149	-6.67%
2025-12-12	0	0.015	0.015	0.016	0.014	0.016	5,352,000	79,714	0.0149	0.015	0.015	0.016	0.014	0.016	5,352,000	0.0149	0.00%
2025-12-11	0	0.015	0.015	0.016	0.014	0.016	12,103,000	186,889	0.0154	0.015	0.015	0.016	0.014	0.016	12,103,000	0.0154	-6.25%
2025-12-10	0	0.016	0.016	0.017	0.013	0.045	52,220,000	880,159	0.0169	0.016	0.016	0.017	0.013	0.045	52,220,000	0.0169	14.29%
2025-12-09	0	0.014	0.013	0.014	0.013	0.015	14,078,000	188,024	0.0134	0.014	0.013	0.014	0.013	0.015	14,078,000	0.0134	-6.67%
2025-12-08	0	0.015	0.014	0.015	0.013	0.015	8,159,000	111,965	0.0137	0.015	0.014	0.015	0.013	0.015	8,159,000	0.0137	15.38%
2025-12-05	0	0.013	0.013	0.014	0.013	0.014	1,574,000	20,999	0.0133	0.013	0.013	0.014	0.013	0.014	1,574,000	0.0133	0.00%
2025-12-04	0	0.013	0.013	0.014	0.013	0.014	2,633,000	35,692	0.0136	0.013	0.013	0.014	0.013	0.014	2,633,000	0.0136	-7.14%
2025-12-03	0	0.014	0.013	0.014	0.013	0.015	11,583,000	161,241	0.0139	0.014	0.013	0.014	0.013	0.015	11,583,000	0.0139	-6.67%
2025-12-02	0	0.015	0.014	0.015	0.014	0.016	12,047,000	178,298	0.0148	0.015	0.014	0.015	0.014	0.016	12,047,000	0.0148	0.00%
2025-12-01	0	0.015	0.015	0.016	0.015	0.017	2,715,000	41,394	0.0152	0.015	0.015	0.016	0.015	0.017	2,715,000	0.0152	-6.25%
2025-11-28	0	0.016	0.015	0.016	0.015	0.017	2,570,000	41,151	0.0160	0.016	0.015	0.016	0.015	0.017	2,570,000	0.0160	0.00%
2025-11-27	0	0.016	0.015	0.016	0.014	0.017	12,283,000	185,789	0.0151	0.016	0.015	0.016	0.014	0.017	12,283,000	0.0151	0.00%
2025-11-26	0	0.016	0.015	0.016	0.015	0.022	28,437,000	482,875	0.0170	0.016	0.015	0.016	0.015	0.022	28,437,000	0.0170	-20.00%
2025-11-25	0	0.020	0.019	0.020	0.018	0.026	63,066,000	1,273,985	0.0202	0.020	0.019	0.020	0.018	0.026	63,066,000	0.0202	0.00%
2025-11-24	0	0.020	0.020	0.021	0.012	0.023	210,802,000	3,867,185	0.0183	0.020	0.020	0.021	0.012	0.023	210,802,000	0.0183	66.67%
2025-11-21	0	0.012	0.012	0.013	0.012	0.014	17,184,000	221,267	0.0129	0.012	0.012	0.013	0.012	0.014	17,184,000	0.0129	-14.29%
2025-11-20	0	0.014	0.014	0.015	0.014	0.016	23,018,000	332,242	0.0144	0.014	0.014	0.015	0.014	0.016	23,018,000	0.0144	-6.67%
2025-11-19	0	0.015	0.014	0.015	0.012	0.020	156,883,000	2,537,325	0.0162	0.015	0.014	0.015	0.012	0.020	156,883,000	0.0162	25.00%
2025-11-18	0	0.012	0.012	0.013	0.011	0.012	526,000	6,140	0.0117	0.012	0.012	0.013	0.011	0.012	526,000	0.0117	-7.69%
2025-11-17	0	0.013	0.012	0.013	0.011	0.013	3,979,000	47,853	0.0120	0.013	0.012	0.013	0.011	0.013	3,979,000	0.0120	8.33%
2025-11-14	0	0.012	0.011	0.012	0.011	0.013	2,209,000	26,292	0.0119	0.012	0.011	0.012	0.011	0.013	2,209,000	0.0119	-7.69%
2025-11-13	0	0.013	0.012	0.013	0.012	0.013	2,228,000	27,201	0.0122	0.013	0.012	0.013	0.012	0.013	2,228,000	0.0122	8.33%
2025-11-12	0	0.012	0.012	0.013	0.012	0.013	2,504,000	30,126	0.0120	0.012	0.012	0.013	0.012	0.013	2,504,000	0.0120	-7.69%
2025-11-11	0	0.013	0.012	0.013	0.011	0.013	5,044,000	60,685	0.0120	0.013	0.012	0.013	0.011	0.013	5,044,000	0.0120	8.33%
2025-11-10	0	0.012	0.012	0.013	0.012	0.013	841,000	10,094	0.0120	0.012	0.012	0.013	0.012	0.013	841,000	0.0120	0.00%
2025-11-07	0	0.012	0.012	0.013	0.012	0.013	820,000	10,006	0.0122	0.012	0.012	0.013	0.012	0.013	820,000	0.0122	-7.69%
2025-11-06	0	0.013	0.012	0.013	0.012	0.013	1,519,000	18,271	0.0120	0.013	0.012	0.013	0.012	0.013	1,519,000	0.0120	0.00%
2025-11-05	0	0.013	0.012	0.013	0.011	0.013	2,696,000	31,541	0.0117	0.013	0.012	0.013	0.011	0.013	2,696,000	0.0117	8.33%
2025-11-04	0	0.012	0.011	0.012	0.011	0.013	1,901,000	22,503	0.0118	0.012	0.011	0.012	0.011	0.013	1,901,000	0.0118	0.00%
2025-11-03	0	0.012	0.012	0.013	0.012	0.013	564,000	6,862	0.0122	0.012	0.012	0.013	0.012	0.013	564,000	0.0122	0.00%
2025-10-31	0	0.012	0.012	0.013	0.012	0.013	711,000	8,824	0.0124	0.012	0.012	0.013	0.012	0.013	711,000	0.0124	-7.69%
2025-10-30	0	0.013	0.012	0.013	0.012	0.013	1,366,000	17,364	0.0127	0.013	0.012	0.013	0.012	0.013	1,366,000	0.0127	8.33%
2025-10-28	0	0.012	0.012	0.013	0.012	0.013	3,479,000	41,976	0.0121	0.012	0.012	0.013	0.012	0.013	3,479,000	0.0121	-7.69%
2025-10-27	0	0.013	0.012	0.013	0.012	0.013	3,557,000	44,831	0.0126	0.013	0.012	0.013	0.012	0.013	3,557,000	0.0126	8.33%
2025-10-24	0	0.012	0.012	0.013	0.012	0.013	890,000	10,957	0.0123	0.012	0.012	0.013	0.012	0.013	890,000	0.0123	0.00%
2025-10-23	0	0.012	0.012	0.013	0.012	0.013	2,051,000	24,700	0.0120	0.012	0.012	0.013	0.012	0.013	2,051,000	0.0120	-7.69%
2025-10-22	0	0.013	0.012	0.013	0.012	0.013	1,986,000	24,267	0.0122	0.013	0.012	0.013	0.012	0.013	1,986,000	0.0122	8.33%
2025-10-21	0	0.012	0.012	0.013	0.012	0.013	3,806,000	45,783	0.0120	0.012	0.012	0.013	0.012	0.013	3,806,000	0.0120	0.00%
2025-10-20	0	0.012	0.012	0.013	0.012	0.013	4,583,000	58,206	0.0127	0.012	0.012	0.013	0.012	0.013	4,583,000	0.0127	0.00%
2025-10-17	0	0.012	0.011	0.012	0.011	0.013	8,126,000	97,722	0.0120	0.012	0.011	0.012	0.011	0.013	8,126,000	0.0120	-7.69%
2025-10-16	0	0.013	0.013	0.014	0.013	0.014	5,603,000	73,890	0.0132	0.013	0.013	0.014	0.013	0.014	5,603,000	0.0132	0.00%
2025-10-15	0	0.013	0.012	0.013	0.012	0.014	12,559,000	161,500	0.0129	0.013	0.012	0.013	0.012	0.014	12,559,000	0.0129	8.33%
2025-10-14	0	0.012	0.012	0.013	0.012	0.014	1,350,000	16,271	0.0121	0.012	0.012	0.013	0.012	0.014	1,350,000	0.0121	0.00%
2025-10-13	0	0.012	0.012	0.013	0.012	0.014	18,231,000	231,871	0.0127	0.012	0.012	0.013	0.012	0.014	18,231,000	0.0127	-14.29%
2025-10-10	0	0.014	0.013	0.014	0.012	0.014	36,632,000	498,798	0.0136	0.014	0.013	0.014	0.012	0.014	36,632,000	0.0136	27.27%
2025-10-09	0	0.011	0.011	0.012	0.011	0.013	10,460,000	124,513	0.0119	0.011	0.011	0.012	0.011	0.013	10,460,000	0.0119	-15.38%
2025-10-08	0	0.013	0.012	0.013	0.012	0.013	1,585,000	20,009	0.0126	0.013	0.012	0.013	0.012	0.013	1,585,000	0.0126	0.00%
2025-10-06	0	0.013	0.012	0.013	0.012	0.013	47,000	574	0.0122	0.013	0.012	0.013	0.012	0.013	47,000	0.0122	0.00%
2025-10-03	0	0.013	0.012	0.013	0.012	0.013	505,000	6,325	0.0125	0.013	0.012	0.013	0.012	0.013	505,000	0.0125	0.00%
2025-10-02	0	0.013	0.012	0.013	0.012	0.013	663,000	8,293	0.0125	0.013	0.012	0.013	0.012	0.013	663,000	0.0125	0.00%
2025-09-30	0	0.013	0.012	0.013	0.012	0.013	300,000	3,610	0.0120	0.013	0.012	0.013	0.012	0.013	300,000	0.0120	0.00%
2025-09-29	0	0.013	0.012	0.013	0.012	0.013	1,092,000	13,821	0.0127	0.013	0.012	0.013	0.012	0.013	1,092,000	0.0127	0.00%
2025-09-26	0	0.013	0.012	0.013	0.012	0.013	724,000	9,250	0.0128	0.013	0.012	0.013	0.012	0.013	724,000	0.0128	8.33%
2025-09-25	0	0.012	0.012	0.013	0.012	0.013	268,000	3,350	0.0125	0.012	0.012	0.013	0.012	0.013	268,000	0.0125	-7.69%
2025-09-24	0	0.013	0.012	0.013	0.012	0.013	1,119,000	14,491	0.0129	0.013	0.012	0.013	0.012	0.013	1,119,000	0.0129	0.00%
2025-09-23	0	0.013	0.012	0.013	0.012	0.013	487,000	5,940	0.0122	0.013	0.012	0.013	0.012	0.013	487,000	0.0122	8.33%
2025-09-22	0	0.012	0.012	0.013	0.012	0.014	5,202,000	65,394	0.0126	0.012	0.012	0.013	0.012	0.014	5,202,000	0.0126	-7.69%
2025-09-19	0	0.013	0.012	0.013	0.012	0.014	8,745,000	111,770	0.0128	0.013	0.012	0.013	0.012	0.014	8,745,000	0.0128	-7.14%
2025-09-18	0	0.014	0.013	0.014	0.013	0.014	19,661,000	259,938	0.0132	0.014	0.013	0.014	0.013	0.014	19,661,000	0.0132	0.00%
2025-09-17	0	0.014	0.013	0.014	0.013	0.014	1,369,000	18,535	0.0135	0.014	0.013	0.014	0.013	0.014	1,369,000	0.0135	7.69%
2025-09-16	0	0.013	0.013	0.014	0.013	0.014	7,076,000	94,041	0.0133	0.013	0.013	0.014	0.013	0.014	7,076,000	0.0133	-7.14%
2025-09-15	0	0.014	0.013	0.014	0.012	0.014	4,786,000	64,636	0.0135	0.014	0.013	0.014	0.012	0.014	4,786,000	0.0135	16.67%
2025-09-12	0	0.012	0.012	0.013	0.012	0.013	4,733,000	59,511	0.0126	0.012	0.012	0.013	0.012	0.013	4,733,000	0.0126	-7.69%
2025-09-11	0	0.013	0.012	0.013	0.012	0.013	1,468,001	18,919	0.0129	0.013	0.012	0.013	0.012	0.013	1,468,001	0.0129	8.33%
2025-09-10	0	0.012	0.012	0.013	0.012	0.013	6,682,000	84,434	0.0126	0.012	0.012	0.013	0.012	0.013	6,682,000	0.0126	-7.69%
2025-09-09	0	0.013	0.012	0.013	0.012	0.016	70,107,000	935,806	0.0133	0.013	0.012	0.013	0.012	0.016	70,107,000	0.0133	8.33%
2025-09-08	0	0.012	0.012	0.013	0.011	0.013	16,792,000	199,407	0.0119	0.012	0.012	0.013	0.011	0.013	16,792,000	0.0119	0.00%
2025-09-05	0	0.012	0.011	0.012	0.011	0.012	3,394,000	40,321	0.0119	0.012	0.011	0.012	0.011	0.012	3,394,000	0.0119	0.00%
2025-09-04	0	0.012	0.011	0.012	0.011	0.012	7,839,000	91,451	0.0117	0.012	0.011	0.012	0.011	0.012	7,839,000	0.0117	0.00%
2025-09-03	0	0.012	0.011	0.012	0.011	0.012	5,203,000	57,818	0.0111	0.012	0.011	0.012	0.011	0.012	5,203,000	0.0111	0.00%
2025-09-02	0	0.012	0.011	0.012	0.011	0.013	29,205,000	326,143	0.0112	0.012	0.011	0.012	0.011	0.013	29,205,000	0.0112	0.00%
2025-09-01	0	0.012	0.011	0.012	0.011	0.013	26,585,000	316,383	0.0119	0.012	0.011	0.012	0.011	0.013	26,585,000	0.0119	9.09%
2025-08-29	0	0.011	0.010	0.011	0.010	0.014	139,875,000	1,521,548	0.0109	0.011	0.010	0.011	0.010	0.014	139,875,000	0.0109	-21.43%
2025-08-28	0	0.014	0.013	0.014	0.014	0.014	2,818,000	39,452	0.0140	0.014	0.013	0.014	0.014	0.014	2,818,000	0.0140	0.00%
2025-08-27	0	0.014	0.014	0.015	0.014	0.015	14,516,000	209,382	0.0144	0.014	0.014	0.015	0.014	0.015	14,516,000	0.0144	-12.50%
2025-08-26	0	0.016	0.015	0.016	0.015	0.017	3,992,000	61,390	0.0154	0.016	0.015	0.016	0.015	0.017	3,992,000	0.0154	0.00%
2025-08-25	0	0.016	0.015	0.016	0.016	0.018	8,228,000	132,161	0.0161	0.016	0.015	0.016	0.016	0.018	8,228,000	0.0161	0.00%
2025-08-22	0	0.016	0.015	0.016	-	-	0	0	-	0.016	0.015	0.016	-	-	0	-	0.00%
2025-08-21	0	0.016	0.015	0.016	0.015	0.016	746,000	11,333	0.0152	0.016	0.015	0.016	0.015	0.016	746,000	0.0152	0.00%
2025-08-20	0	0.016	0.015	0.016	0.015	0.018	10,169,000	169,915	0.0167	0.016	0.015	0.016	0.015	0.018	10,169,000	0.0167	-5.88%
2025-08-19	0	0.017	0.016	0.017	0.015	0.017	6,235,000	100,795	0.0162	0.017	0.016	0.017	0.015	0.017	6,235,000	0.0162	6.25%
2025-08-18	0	0.016	0.015	0.016	0.014	0.016	7,361,000	116,502	0.0158	0.016	0.015	0.016	0.014	0.016	7,361,000	0.0158	6.67%
2025-08-15	0	0.015	0.014	0.015	0.014	0.017	4,813,000	72,554	0.0151	0.015	0.014	0.015	0.014	0.017	4,813,000	0.0151	-6.25%
2025-08-14	0	0.016	0.015	0.016	0.014	0.016	5,868,000	87,515	0.0149	0.016	0.015	0.016	0.014	0.016	5,868,000	0.0149	0.00%
2025-08-13	0	0.016	0.015	0.016	0.014	0.016	9,419,000	138,358	0.0147	0.016	0.015	0.016	0.014	0.016	9,419,000	0.0147	0.00%
2025-08-12	0	0.016	0.014	0.016	0.014	0.016	4,453,000	66,495	0.0149	0.016	0.014	0.016	0.014	0.016	4,453,000	0.0149	6.67%
2025-08-11	0	0.015	0.014	0.015	0.014	0.015	6,048,000	88,600	0.0146	0.015	0.014	0.015	0.014	0.015	6,048,000	0.0146	0.00%
2025-08-08	0	0.015	0.015	0.016	0.015	0.015	100,000	1,500	0.0150	0.015	0.015	0.016	0.015	0.015	100,000	0.0150	-6.25%
2025-08-07	0	0.016	0.015	0.016	0.015	0.016	3,917,000	59,939	0.0153	0.016	0.015	0.016	0.015	0.016	3,917,000	0.0153	0.00%
2025-08-06	0	0.016	0.014	0.016	0.015	0.016	555,000	8,559	0.0154	0.016	0.014	0.016	0.015	0.016	555,000	0.0154	0.00%
2025-08-05	0	0.016	0.015	0.016	0.015	0.016	5,123,000	77,979	0.0152	0.016	0.015	0.016	0.015	0.016	5,123,000	0.0152	0.00%
2025-08-04	0	0.016	0.015	0.016	0.014	0.016	3,308,000	50,239	0.0152	0.016	0.015	0.016	0.014	0.016	3,308,000	0.0152	14.29%
2025-08-01	0	0.014	0.014	0.015	0.014	0.016	5,546,000	82,190	0.0148	0.014	0.014	0.015	0.014	0.016	5,546,000	0.0148	-12.50%
2025-07-31	0	0.016	0.015	0.016	0.015	0.017	2,096,000	31,898	0.0152	0.016	0.015	0.016	0.015	0.017	2,096,000	0.0152	-5.88%
2025-07-30	0	0.017	0.015	0.017	0.016	0.018	5,438,000	88,108	0.0162	0.017	0.015	0.017	0.016	0.018	5,438,000	0.0162	-5.56%
2025-07-29	0	0.018	0.017	0.018	0.016	0.018	750,000	12,799	0.0171	0.018	0.017	0.018	0.016	0.018	750,000	0.0171	5.88%
2025-07-28	0	0.017	0.016	0.017	0.016	0.019	7,759,000	131,906	0.0170	0.017	0.016	0.017	0.016	0.019	7,759,000	0.0170	0.00%
2025-07-25	0	0.017	0.017	0.019	0.016	0.019	6,425,000	109,222	0.0170	0.017	0.017	0.019	0.016	0.019	6,425,000	0.0170	-5.56%
2025-07-24	0	0.018	0.017	0.018	0.017	0.019	3,244,000	57,224	0.0176	0.018	0.017	0.018	0.017	0.019	3,244,000	0.0176	0.00%
2025-07-23	0	0.018	0.017	0.018	0.016	0.020	20,537,000	376,683	0.0183	0.018	0.017	0.018	0.016	0.020	20,537,000	0.0183	5.88%
2025-07-22	0	0.017	0.016	0.017	0.016	0.018	4,261,000	69,158	0.0162	0.017	0.016	0.017	0.016	0.018	4,261,000	0.0162	0.00%
2025-07-21	0	0.017	0.016	0.017	0.015	0.019	34,430,000	564,458	0.0164	0.017	0.016	0.017	0.015	0.019	34,430,000	0.0164	-5.56%
2025-07-18	0	0.018	0.017	0.018	0.013	0.022	181,250,000	3,104,965	0.0171	0.018	0.017	0.018	0.013	0.022	181,250,000	0.0171	38.46%
2025-07-17	0	0.013	0.012	0.013	0.012	0.014	35,048,000	448,748	0.0128	0.013	0.012	0.013	0.012	0.014	35,048,000	0.0128	8.33%
2025-07-16	0	0.012	0.011	0.012	0.011	0.012	4,385,000	48,991	0.0112	0.012	0.011	0.012	0.011	0.012	4,385,000	0.0112	0.00%
2025-07-15	0	0.012	0.011	0.012	0.010	0.012	42,559,000	465,123	0.0109	0.012	0.011	0.012	0.010	0.012	42,559,000	0.0109	20.00%
2025-07-14	0	0.010	0.010	0.011	0.010	0.011	15,111,000	157,838	0.0104	0.010	0.010	0.011	0.010	0.011	15,111,000	0.0104	-9.09%
2025-07-11	0	0.011	0.010	0.011	0.010	0.013	64,160,613	660,589	0.0103	0.011	0.010	0.011	0.010	0.013	64,160,613	0.0103	10.00%
2025-07-10	0	0.010	0.010	0.011	0.010	0.010	20,542,000	205,420	0.0100	0.010	0.010	0.011	0.010	0.010	20,542,000	0.0100	0.00%
2025-07-09	0	0.010	-	0.010	0.010	0.010	1,203,000	12,030	0.0100	0.010	-	0.010	0.010	0.010	1,203,000	0.0100	0.00%
2025-07-08	0	0.010	-	0.010	0.010	0.010	961,000	9,610	0.0100	0.010	-	0.010	0.010	0.010	961,000	0.0100	0.00%
2025-07-07	0	0.010	-	0.010	0.010	0.010	2,010,000	20,100	0.0100	0.010	-	0.010	0.010	0.010	2,010,000	0.0100	0.00%
2025-07-04	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	0.010	-	0.010	0.010	0.010	10,000	0.0100	0.00%
2025-07-03	0	0.010	-	0.010	0.010	0.010	1,039,000	10,390	0.0100	0.010	-	0.010	0.010	0.010	1,039,000	0.0100	0.00%
2025-07-02	0	0.010	-	0.010	0.010	0.010	1,308,007	13,080	0.0100	0.010	-	0.010	0.010	0.010	1,308,007	0.0100	0.00%
2025-06-30	0	0.010	-	0.010	0.010	0.010	67,000	670	0.0100	0.010	-	0.010	0.010	0.010	67,000	0.0100	0.00%
2025-06-27	0	0.010	-	0.010	0.010	0.010	122,000	1,220	0.0100	0.010	-	0.010	0.010	0.010	122,000	0.0100	0.00%
2025-06-26	0	0.010	-	0.010	0.010	0.010	315,001	3,150	0.0100	0.010	-	0.010	0.010	0.010	315,001	0.0100	0.00%
2025-06-25	0	0.010	-	0.010	0.010	0.010	1,010,000	10,100	0.0100	0.010	-	0.010	0.010	0.010	1,010,000	0.0100	0.00%
2025-06-24	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2025-06-23	0	0.010	-	0.010	0.010	0.010	258,000	2,580	0.0100	0.010	-	0.010	0.010	0.010	258,000	0.0100	0.00%
2025-06-20	0	0.010	-	0.010	0.010	0.010	3,081,001	30,810	0.0100	0.010	-	0.010	0.010	0.010	3,081,001	0.0100	0.00%
2025-06-19	0	0.010	-	0.010	0.010	0.010	373,000	3,730	0.0100	0.010	-	0.010	0.010	0.010	373,000	0.0100	0.00%
2025-06-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2025-06-17	0	0.010	-	0.010	0.010	0.010	1,134,000	11,340	0.0100	0.010	-	0.010	0.010	0.010	1,134,000	0.0100	0.00%
2025-06-16	0	0.010	-	0.010	0.010	0.010	6,322,000	63,220	0.0100	0.010	-	0.010	0.010	0.010	6,322,000	0.0100	0.00%
2025-06-13	0	0.010	-	0.010	0.010	0.010	705,001	7,050	0.0100	0.010	-	0.010	0.010	0.010	705,001	0.0100	0.00%
2025-06-12	0	0.010	-	0.010	0.010	0.010	4,536,000	45,360	0.0100	0.010	-	0.010	0.010	0.010	4,536,000	0.0100	0.00%
2025-06-11	0	0.010	-	0.010	0.010	0.010	271,000	2,710	0.0100	0.010	-	0.010	0.010	0.010	271,000	0.0100	0.00%
2025-06-10	0	0.010	-	0.010	0.010	0.010	3,396,000	33,960	0.0100	0.010	-	0.010	0.010	0.010	3,396,000	0.0100	0.00%
2025-06-09	0	0.010	-	0.010	0.010	0.010	20,663,000	206,630	0.0100	0.010	-	0.010	0.010	0.010	20,663,000	0.0100	0.00%
2025-06-06	0	0.010	-	0.010	0.010	0.010	46,740,001	467,400	0.0100	0.010	-	0.010	0.010	0.010	46,740,001	0.0100	0.00%
2025-06-05	0	0.010	0.010	0.011	0.010	0.010	14,193,000	141,930	0.0100	0.010	0.010	0.011	0.010	0.010	14,193,000	0.0100	0.00%
2025-06-04	0	0.010	-	0.010	0.010	0.010	2,831,000	28,310	0.0100	0.010	-	0.010	0.010	0.010	2,831,000	0.0100	0.00%
2025-06-03	0	0.010	-	0.010	0.010	0.010	6,824,000	68,240	0.0100	0.010	-	0.010	0.010	0.010	6,824,000	0.0100	0.00%
2025-06-02	0	0.010	-	0.010	0.010	0.010	4,000	40	0.0100	0.010	-	0.010	0.010	0.010	4,000	0.0100	0.00%
2025-05-30	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2025-05-29	0	0.010	-	0.010	0.010	0.010	129,000	1,290	0.0100	0.010	-	0.010	0.010	0.010	129,000	0.0100	0.00%
2025-05-28	0	0.010	-	0.010	0.010	0.010	1,557,000	15,570	0.0100	0.010	-	0.010	0.010	0.010	1,557,000	0.0100	0.00%
2025-05-27	0	0.010	-	0.010	0.010	0.010	69,040,000	690,400	0.0100	0.010	-	0.010	0.010	0.010	69,040,000	0.0100	0.00%
2025-05-26	0	0.010	0.010	0.011	0.010	0.011	2,237,000	24,313	0.0109	0.010	0.010	0.011	0.010	0.011	2,237,000	0.0109	-9.09%
2025-05-23	0	0.011	0.010	0.011	0.010	0.012	22,475,001	246,045	0.0109	0.011	0.010	0.011	0.010	0.012	22,475,001	0.0109	0.00%
2025-05-22	0	0.011	0.011	0.012	0.011	0.012	2,328,000	27,824	0.0120	0.011	0.011	0.012	0.011	0.012	2,328,000	0.0120	-8.33%
2025-05-21	0	0.012	0.011	0.012	0.011	0.013	13,616,000	161,970	0.0119	0.012	0.011	0.012	0.011	0.013	13,616,000	0.0119	-7.69%
2025-05-20	0	0.013	0.012	0.013	0.012	0.013	5,166,000	67,149	0.0130	0.013	0.012	0.013	0.012	0.013	5,166,000	0.0130	0.00%
2025-05-19	0	0.013	0.012	0.013	0.012	0.013	2,601,000	32,485	0.0125	0.013	0.012	0.013	0.012	0.013	2,601,000	0.0125	0.00%
2025-05-16	0	0.013	0.012	0.013	0.013	0.013	120,001	1,560	0.0130	0.013	0.012	0.013	0.013	0.013	120,001	0.0130	0.00%
2025-05-15	0	0.013	0.012	0.013	0.012	0.013	2,490,000	31,686	0.0127	0.013	0.012	0.013	0.012	0.013	2,490,000	0.0127	0.00%
2025-05-14	0	0.013	0.012	0.013	0.013	0.013	465,000	6,045	0.0130	0.013	0.012	0.013	0.013	0.013	465,000	0.0130	0.00%
2025-05-13	0	0.013	0.012	0.013	0.012	0.013	2,397,000	31,090	0.0130	0.013	0.012	0.013	0.012	0.013	2,397,000	0.0130	0.00%
2025-05-12	0	0.013	0.012	0.013	0.012	0.013	790,000	10,207	0.0129	0.013	0.012	0.013	0.012	0.013	790,000	0.0129	0.00%
2025-05-09	0	0.013	0.012	0.013	0.013	0.013	150,001	1,950	0.0130	0.013	0.012	0.013	0.013	0.013	150,001	0.0130	0.00%
2025-05-08	0	0.013	0.012	0.013	0.013	0.013	1,000	13	0.0130	0.013	0.012	0.013	0.013	0.013	1,000	0.0130	0.00%
2025-05-07	0	0.013	0.012	0.013	0.012	0.013	5,049,000	62,504	0.0124	0.013	0.012	0.013	0.012	0.013	5,049,000	0.0124	0.00%
2025-05-06	0	0.013	0.012	0.013	0.013	0.013	978,000	12,714	0.0130	0.013	0.012	0.013	0.013	0.013	978,000	0.0130	0.00%
2025-05-02	0	0.013	0.012	0.013	0.012	0.013	488,000	5,865	0.0120	0.013	0.012	0.013	0.012	0.013	488,000	0.0120	0.00%
2025-04-30	0	0.013	0.012	0.013	0.012	0.013	5,216,000	65,684	0.0126	0.013	0.012	0.013	0.012	0.013	5,216,000	0.0126	0.00%
2025-04-29	0	0.013	0.012	0.013	0.012	0.014	15,205,000	197,728	0.0130	0.013	0.012	0.013	0.012	0.014	15,205,000	0.0130	0.00%
2025-04-28	0	0.013	0.013	0.014	0.013	0.016	14,042,000	204,431	0.0146	0.013	0.013	0.014	0.013	0.016	14,042,000	0.0146	-7.14%
2025-04-25	0	0.014	0.013	0.014	0.013	0.016	22,512,000	307,406	0.0137	0.014	0.013	0.014	0.013	0.016	22,512,000	0.0137	7.69%
2025-04-24	0	0.013	0.013	0.014	0.013	0.014	789,000	11,013	0.0140	0.013	0.013	0.014	0.013	0.014	789,000	0.0140	-7.14%
2025-04-23	0	0.014	0.013	0.014	0.013	0.015	12,962,000	179,514	0.0138	0.014	0.013	0.014	0.013	0.015	12,962,000	0.0138	0.00%
2025-04-22	0	0.014	0.013	0.014	0.013	0.017	19,195,000	266,433	0.0139	0.014	0.013	0.014	0.013	0.017	19,195,000	0.0139	-17.65%
2025-04-17	0	0.017	0.017	0.018	0.017	0.018	1,166,000	19,858	0.0170	0.017	0.017	0.018	0.017	0.018	1,166,000	0.0170	-5.56%
2025-04-16	0	0.018	0.018	0.019	0.017	0.017	80,000	1,360	0.0170	0.018	0.018	0.019	0.017	0.017	80,000	0.0170	-10.00%
2025-04-15	0	0.020	0.017	0.020	-	-	0	0	-	0.020	0.017	0.020	-	-	0	-	0.00%
2025-04-14	0	0.020	0.017	0.020	0.018	0.020	3,000	57	0.0190	0.020	0.017	0.020	0.018	0.020	3,000	0.0190	0.00%
2025-04-11	0	0.020	0.017	0.020	-	-	0	0	-	0.020	0.017	0.020	-	-	0	-	0.00%
2025-04-10	0	0.020	0.018	0.020	0.017	0.021	2,095,000	39,805	0.0190	0.020	0.018	0.020	0.017	0.021	2,095,000	0.0190	5.26%
2025-04-09	0	0.019	0.016	0.019	0.018	0.022	2,675,000	50,925	0.0190	0.019	0.016	0.019	0.018	0.022	2,675,000	0.0190	0.00%
2025-04-08	0	0.019	0.016	0.019	0.016	0.020	1,447,000	23,537	0.0163	0.019	0.016	0.019	0.016	0.020	1,447,000	0.0163	18.75%
2025-04-07	0	0.016	0.015	0.016	0.015	0.017	2,962,000	44,883	0.0152	0.016	0.015	0.016	0.015	0.017	2,962,000	0.0152	-5.88%
2025-04-03	0	0.017	0.016	0.017	-	-	0	0	-	0.017	0.016	0.017	-	-	0	-	0.00%
2025-04-02	0	0.017	0.016	0.017	0.015	0.019	5,744,000	95,000	0.0165	0.017	0.016	0.017	0.015	0.019	5,744,000	0.0165	0.00%
2025-04-01	0	0.017	0.015	0.017	0.017	0.017	1,130,000	19,210	0.0170	0.017	0.015	0.017	0.017	0.017	1,130,000	0.0170	0.00%
2025-03-31	0	0.017	0.017	0.018	0.017	0.018	7,688,000	138,313	0.0180	0.017	0.017	0.018	0.017	0.018	7,688,000	0.0180	-5.56%
2025-03-28	0	0.018	0.017	0.018	0.017	0.018	104,000	1,772	0.0170	0.018	0.017	0.018	0.017	0.018	104,000	0.0170	0.00%
2025-03-27	0	0.018	0.018	0.019	0.018	0.019	1,588,000	29,687	0.0187	0.018	0.018	0.019	0.018	0.019	1,588,000	0.0187	-5.26%
2025-03-26	0	0.019	0.018	0.019	0.019	0.021	1,826,000	34,896	0.0191	0.019	0.018	0.019	0.019	0.021	1,826,000	0.0191	0.00%
2025-03-25	0	0.019	0.018	0.019	0.018	0.019	1,678,000	31,404	0.0187	0.019	0.018	0.019	0.018	0.019	1,678,000	0.0187	0.00%
2025-03-24	0	0.019	0.019	0.020	0.019	0.020	841,000	16,170	0.0192	0.019	0.019	0.020	0.019	0.020	841,000	0.0192	-5.00%
2025-03-21	0	0.020	0.019	0.020	0.019	0.020	434,000	8,656	0.0199	0.020	0.019	0.020	0.019	0.020	434,000	0.0199	0.00%
2025-03-20	0	0.020	0.020	0.021	0.019	0.026	12,425,000	261,134	0.0210	0.020	0.020	0.021	0.019	0.026	12,425,000	0.0210	-4.76%
2025-03-19	0	0.021	0.019	0.021	0.020	0.021	1,843,000	38,702	0.0210	0.021	0.019	0.021	0.020	0.021	1,843,000	0.0210	0.00%
2025-03-18	0	0.021	0.020	0.021	0.020	0.021	1,756,000	36,733	0.0209	0.021	0.020	0.021	0.020	0.021	1,756,000	0.0209	0.00%
2025-03-17	0	0.021	0.020	0.021	0.020	0.022	4,049,000	86,429	0.0213	0.021	0.020	0.021	0.020	0.022	4,049,000	0.0213	-4.55%
2025-03-14	0	0.022	0.021	0.022	0.021	0.022	2,794,000	60,468	0.0216	0.022	0.021	0.022	0.021	0.022	2,794,000	0.0216	0.00%
2025-03-13	0	0.022	0.022	0.023	0.021	0.028	4,868,000	114,832	0.0236	0.022	0.022	0.023	0.021	0.028	4,868,000	0.0236	-8.33%
2025-03-12	0	0.024	0.022	0.024	0.021	0.027	8,083,000	189,264	0.0234	0.024	0.022	0.024	0.021	0.027	8,083,000	0.0234	14.29%
2025-03-11	0	0.021	0.020	0.023	0.021	0.021	984,000	20,664	0.0210	0.021	0.020	0.023	0.021	0.021	984,000	0.0210	0.00%
2025-03-10	0	0.021	0.020	0.021	0.019	0.022	1,377,000	28,487	0.0207	0.021	0.020	0.021	0.019	0.022	1,377,000	0.0207	0.00%
2025-03-07	0	0.021	0.019	0.021	0.021	0.026	6,086,000	129,264	0.0212	0.021	0.019	0.021	0.021	0.026	6,086,000	0.0212	0.00%
2025-03-06	0	0.021	0.020	0.021	0.021	0.024	2,860,000	61,334	0.0214	0.021	0.020	0.021	0.021	0.024	2,860,000	0.0214	0.00%
2025-03-05	0	0.021	0.018	0.021	-	-	0	0	-	0.021	0.018	0.021	-	-	0	-	-4.55%
2025-03-04	0	0.022	0.021	0.022	0.021	0.023	1,550,000	33,953	0.0219	0.022	0.021	0.022	0.021	0.023	1,550,000	0.0219	4.76%
2025-03-03	0	0.021	0.019	0.021	0.020	0.024	1,901,000	39,756	0.0209	0.021	0.019	0.021	0.020	0.024	1,901,000	0.0209	0.00%
2025-02-28	0	0.021	0.019	0.021	0.019	0.021	1,107,000	21,075	0.0190	0.021	0.019	0.021	0.019	0.021	1,107,000	0.0190	0.00%
2025-02-27	0	0.021	0.019	0.021	0.018	0.021	1,502,000	28,590	0.0190	0.021	0.019	0.021	0.018	0.021	1,502,000	0.0190	0.00%
2025-02-26	0	0.021	0.018	0.021	0.018	0.021	5,416,000	99,406	0.0184	0.021	0.018	0.021	0.018	0.021	5,416,000	0.0184	16.67%
2025-02-25	0	0.018	0.017	0.018	0.017	0.020	2,095,000	38,043	0.0182	0.018	0.017	0.018	0.017	0.020	2,095,000	0.0182	0.00%
2025-02-24	0	0.018	0.017	0.018	0.017	0.020	6,165,000	111,992	0.0182	0.018	0.017	0.018	0.017	0.020	6,165,000	0.0182	0.00%
2025-02-21	0	0.018	0.017	0.020	0.018	0.018	1,050,000	18,900	0.0180	0.018	0.017	0.020	0.018	0.018	1,050,000	0.0180	0.00%
2025-02-20	0	0.018	0.017	0.018	0.018	0.018	1,867,000	33,606	0.0180	0.018	0.017	0.018	0.018	0.018	1,867,000	0.0180	0.00%
2025-02-19	0	0.018	0.016	0.018	0.018	0.018	7,000	126	0.0180	0.018	0.016	0.018	0.018	0.018	7,000	0.0180	0.00%
2025-02-18	0	0.018	0.017	0.019	0.016	0.018	3,942,000	68,652	0.0174	0.018	0.017	0.019	0.016	0.018	3,942,000	0.0174	0.00%
2025-02-17	0	0.018	0.017	0.018	0.017	0.018	2,505,000	44,940	0.0179	0.018	0.017	0.018	0.017	0.018	2,505,000	0.0179	0.00%
2025-02-14	0	0.018	0.018	0.020	0.017	0.022	2,181,000	42,228	0.0194	0.018	0.018	0.020	0.017	0.022	2,181,000	0.0194	-18.18%
2025-02-13	0	0.022	0.021	0.022	0.022	0.022	571,000	12,561	0.0220	0.022	0.021	0.022	0.022	0.022	571,000	0.0220	-4.35%
2025-02-12	0	0.023	0.020	0.023	0.021	0.023	1,321,000	29,295	0.0222	0.023	0.020	0.023	0.021	0.023	1,321,000	0.0222	4.55%
2025-02-11	0	0.022	0.021	0.022	0.022	0.022	9,000	198	0.0220	0.022	0.021	0.022	0.022	0.022	9,000	0.0220	0.00%
2025-02-10	0	0.022	0.022	0.023	0.021	0.023	579,000	12,734	0.0220	0.022	0.022	0.023	0.021	0.023	579,000	0.0220	-4.35%
2025-02-07	0	0.023	0.021	0.025	0.020	0.023	4,025,000	85,537	0.0213	0.023	0.021	0.025	0.020	0.023	4,025,000	0.0213	0.00%
2025-02-06	0	0.023	0.020	0.023	0.021	0.023	300,000	6,565	0.0219	0.023	0.020	0.023	0.021	0.023	300,000	0.0219	0.00%
2025-02-05	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2025-02-04	0	0.023	0.022	0.023	0.019	0.023	5,727,000	122,539	0.0214	0.023	0.022	0.023	0.019	0.023	5,727,000	0.0214	15.00%
2025-02-03	0	0.020	0.019	0.020	0.019	0.020	1,492,000	29,340	0.0197	0.020	0.019	0.020	0.019	0.020	1,492,000	0.0197	0.00%
2025-01-28	0	0.020	0.020	0.022	0.020	0.020	856,000	17,120	0.0200	0.020	0.020	0.022	0.020	0.020	856,000	0.0200	0.00%
2025-01-27	0	0.020	0.020	0.022	0.020	0.020	800,000	16,000	0.0200	0.020	0.020	0.022	0.020	0.020	800,000	0.0200	0.00%
2025-01-24	0	0.020	0.019	0.020	0.020	0.023	3,339,000	66,951	0.0201	0.020	0.019	0.020	0.020	0.023	3,339,000	0.0201	0.00%
2025-01-23	0	0.020	0.019	0.020	0.019	0.021	5,555,000	109,158	0.0197	0.020	0.019	0.020	0.019	0.021	5,555,000	0.0197	0.00%
2025-01-22	0	0.020	0.020	0.021	0.020	0.022	3,605,000	73,048	0.0203	0.020	0.020	0.021	0.020	0.022	3,605,000	0.0203	-13.04%
2025-01-21	0	0.023	0.022	0.023	0.021	0.030	4,502,000	102,904	0.0229	0.023	0.022	0.023	0.021	0.030	4,502,000	0.0229	0.00%
2025-01-20	0	0.023	0.022	0.023	0.023	0.023	230,000	5,290	0.0230	0.023	0.022	0.023	0.023	0.023	230,000	0.0230	0.00%
2025-01-17	0	0.023	0.021	0.023	0.023	0.023	575,000	13,225	0.0230	0.023	0.021	0.023	0.023	0.023	575,000	0.0230	0.00%
2025-01-16	0	0.023	0.021	0.023	-	-	0	0	-	0.023	0.021	0.023	-	-	0	-	0.00%
2025-01-15	0	0.023	0.021	0.023	0.023	0.023	41,000	943	0.0230	0.023	0.021	0.023	0.023	0.023	41,000	0.0230	0.00%
2025-01-14	0	0.023	0.022	0.023	0.023	0.026	4,467,000	102,810	0.0230	0.023	0.022	0.023	0.023	0.026	4,467,000	0.0230	0.00%
2025-01-13	0	0.023	0.022	0.024	0.023	0.035	7,529,000	190,780	0.0253	0.023	0.022	0.024	0.023	0.035	7,529,000	0.0253	0.00%
2025-01-10	0	0.023	0.021	0.023	0.023	0.023	1,297,000	29,831	0.0230	0.023	0.021	0.023	0.023	0.023	1,297,000	0.0230	0.00%
2025-01-09	0	0.023	0.022	0.023	0.023	0.023	1,411,000	32,453	0.0230	0.023	0.022	0.023	0.023	0.023	1,411,000	0.0230	0.00%
2025-01-08	0	0.023	0.023	0.025	0.023	0.025	1,030,000	25,290	0.0246	0.023	0.023	0.025	0.023	0.025	1,030,000	0.0246	-8.00%
2025-01-07	0	0.025	0.023	0.025	0.025	0.025	921,000	23,025	0.0250	0.025	0.023	0.025	0.025	0.025	921,000	0.0250	0.00%
2025-01-06	0	0.025	0.025	0.033	0.025	0.025	2,000,000	50,000	0.0250	0.025	0.025	0.033	0.025	0.025	2,000,000	0.0250	0.00%
2025-01-03	0	0.025	0.025	0.027	0.025	0.027	562,000	15,046	0.0268	0.025	0.025	0.027	0.025	0.027	562,000	0.0268	-7.41%
2025-01-02	0	0.027	0.024	0.032	0.027	0.027	2,501,000	67,527	0.0270	0.027	0.024	0.032	0.027	0.027	2,501,000	0.0270	0.00%
2024-12-31	0	0.027	0.026	0.027	0.026	0.027	373,000	9,951	0.0267	0.027	0.026	0.027	0.026	0.027	373,000	0.0267	0.00%
2024-12-30	0	0.027	0.026	0.032	0.025	0.028	2,959,000	77,970	0.0264	0.027	0.026	0.032	0.025	0.028	2,959,000	0.0264	-15.63%
2024-12-27	0	0.032	0.027	0.032	0.026	0.034	4,844,000	152,708	0.0315	0.032	0.027	0.032	0.026	0.034	4,844,000	0.0315	3.23%
2024-12-24	0	0.031	0.026	0.031	0.031	0.031	100,000	3,100	0.0310	0.031	0.026	0.031	0.031	0.031	100,000	0.0310	0.00%
2024-12-23	0	0.031	0.026	0.031	0.030	0.031	427,000	13,060	0.0306	0.031	0.026	0.031	0.030	0.031	427,000	0.0306	0.00%
2024-12-20	0	0.031	0.029	0.031	0.030	0.031	1,948,000	59,457	0.0305	0.031	0.029	0.031	0.030	0.031	1,948,000	0.0305	0.00%
2024-12-19	0	0.031	0.031	0.033	0.031	0.036	3,568,000	119,466	0.0335	0.031	0.031	0.033	0.031	0.036	3,568,000	0.0335	-18.42%
2024-12-18	0	0.038	0.036	0.038	0.038	0.054	4,608,000	194,719	0.0423	0.038	0.036	0.038	0.038	0.054	4,608,000	0.0423	-5.00%
2024-12-17	0	0.040	0.042	0.043	0.039	0.044	3,510,105	138,600	0.0395	0.040	0.042	0.043	0.039	0.044	3,510,105	0.0395	2.56%
2024-12-16	0	0.039	0.040	0.043	0.039	0.044	113,000	4,824	0.0427	0.039	0.040	0.043	0.039	0.044	113,000	0.0427	-11.36%
2024-12-13	0	0.044	0.040	0.044	0.040	0.044	74,000	3,078	0.0416	0.044	0.040	0.044	0.040	0.044	74,000	0.0416	-4.35%
2024-12-12	0	0.046	0.045	0.046	0.045	0.047	238,000	10,941	0.0460	0.046	0.045	0.046	0.045	0.047	238,000	0.0460	-2.13%
2024-12-11	0	0.047	0.042	0.045	0.044	0.052	284,000	12,581	0.0443	0.047	0.042	0.045	0.044	0.052	284,000	0.0443	0.00%
2024-12-10	0	0.047	0.042	0.047	0.046	0.055	1,561,000	74,200	0.0475	0.047	0.042	0.047	0.046	0.055	1,561,000	0.0475	-2.08%
2024-12-09	0	0.048	0.040	0.048	0.041	0.048	667,000	29,801	0.0447	0.048	0.040	0.048	0.041	0.048	667,000	0.0447	4.35%
2024-12-06	0	0.046	0.044	0.046	0.043	0.052	521,000	23,343	0.0448	0.046	0.044	0.046	0.043	0.052	521,000	0.0448	4.55%
2024-12-05	0	0.044	0.041	0.044	0.040	0.050	2,559,000	107,856	0.0421	0.044	0.041	0.044	0.040	0.050	2,559,000	0.0421	0.00%
2024-12-04	0	0.044	0.041	0.044	0.041	0.044	32,000	1,380	0.0431	0.044	0.041	0.044	0.041	0.044	32,000	0.0431	0.00%
2024-12-03	0	0.044	0.041	0.045	0.044	0.046	203,000	9,072	0.0447	0.044	0.041	0.045	0.044	0.046	203,000	0.0447	-6.38%
2024-12-02	0	0.047	0.042	0.047	0.041	0.050	3,286,000	140,715	0.0428	0.047	0.042	0.047	0.041	0.050	3,286,000	0.0428	9.30%
2024-11-29	0	0.043	0.043	0.044	0.039	0.056	550,000	24,067	0.0438	0.043	0.043	0.044	0.039	0.056	550,000	0.0438	-2.27%
2024-11-28	0	0.044	0.040	0.044	0.040	0.044	76,000	3,044	0.0401	0.044	0.040	0.044	0.040	0.044	76,000	0.0401	0.00%
2024-11-27	0	0.044	0.041	0.044	0.040	0.044	1,280,000	52,991	0.0414	0.044	0.041	0.044	0.040	0.044	1,280,000	0.0414	-4.35%
2024-11-26	0	0.046	0.044	0.046	0.040	0.049	677,000	31,718	0.0469	0.046	0.044	0.046	0.040	0.049	677,000	0.0469	-8.00%
2024-11-25	0	0.050	0.042	0.050	0.046	0.050	776,000	35,704	0.0460	0.050	0.042	0.050	0.046	0.050	776,000	0.0460	-1.96%
2024-11-22	0	0.051	0.044	0.051	0.052	0.052	344,000	17,888	0.0520	0.051	0.044	0.051	0.052	0.052	344,000	0.0520	-1.92%
2024-11-21	0	0.052	0.044	0.052	0.040	0.052	1,592,000	69,492	0.0437	0.052	0.044	0.052	0.040	0.052	1,592,000	0.0437	15.56%
2024-11-20	0	0.045	0.045	0.052	0.044	0.052	139,000	6,276	0.0452	0.045	0.045	0.052	0.044	0.052	139,000	0.0452	-13.46%
2024-11-19	0	0.052	0.047	0.052	0.048	0.053	988,000	47,466	0.0480	0.052	0.047	0.052	0.048	0.053	988,000	0.0480	8.33%
2024-11-18	0	0.048	0.047	0.049	0.047	0.058	861,000	41,772	0.0485	0.048	0.047	0.049	0.047	0.058	861,000	0.0485	0.00%
2024-11-15	0	0.048	0.048	0.050	0.046	0.050	1,227,000	57,769	0.0471	0.048	0.048	0.050	0.046	0.050	1,227,000	0.0471	-5.88%
2024-11-14	0	0.051	0.047	0.051	0.051	0.058	894,000	47,771	0.0534	0.051	0.047	0.051	0.051	0.058	894,000	0.0534	-1.92%
2024-11-13	0	0.052	0.052	0.054	0.051	0.057	1,115,000	59,317	0.0532	0.052	0.052	0.054	0.051	0.057	1,115,000	0.0532	-1.89%
2024-11-12	0	0.053	0.053	0.054	0.051	0.062	2,343,000	123,413	0.0527	0.053	0.053	0.054	0.051	0.062	2,343,000	0.0527	-14.52%
2024-11-11	0	0.062	0.062	0.066	0.061	0.067	347,000	22,044	0.0635	0.062	0.062	0.066	0.061	0.067	347,000	0.0635	-10.14%
2024-11-08	0	0.069	0.066	0.074	0.065	0.074	1,951,000	133,719	0.0685	0.069	0.066	0.074	0.065	0.074	1,951,000	0.0685	-6.76%
2024-11-07	0	0.074	0.071	0.074	0.070	0.089	9,425,000	741,364	0.0787	0.074	0.071	0.074	0.070	0.089	9,425,000	0.0787	-2.63%
2024-11-06	0	0.076	0.074	0.076	0.071	0.086	6,636,000	491,555	0.0741	0.076	0.074	0.076	0.071	0.086	6,636,000	0.0741	-11.63%
2024-11-05	0	0.086	0.082	0.086	0.070	0.120	54,410,000	4,934,053	0.0907	0.086	0.082	0.086	0.070	0.120	54,410,000	0.0907	43.33%
2024-11-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2024-08-30	0	0.060	0.051	0.060	0.037	0.068	5,785,000	334,698	0.0579	0.060	0.051	0.060	0.037	0.068	5,785,000	0.0579	62.16%
2024-08-29	0	0.037	0.037	0.042	0.035	0.042	873,000	35,091	0.0402	0.037	0.037	0.042	0.035	0.042	873,000	0.0402	-11.90%
2024-08-28	0	0.042	0.042	0.045	0.041	0.048	828,000	36,572	0.0442	0.042	0.042	0.045	0.041	0.048	828,000	0.0442	-8.70%
2024-08-27	0	0.046	0.045	0.046	0.046	0.048	240,000	11,440	0.0477	0.046	0.045	0.046	0.046	0.048	240,000	0.0477	-6.12%
2024-08-26	0	0.049	0.046	0.049	0.044	0.050	726,000	33,560	0.0462	0.049	0.046	0.049	0.044	0.050	726,000	0.0462	-2.00%
2024-08-23	0	0.050	0.046	0.050	0.045	0.050	831,000	39,740	0.0478	0.050	0.046	0.050	0.045	0.050	831,000	0.0478	0.00%
2024-08-22	0	0.050	0.047	0.050	0.045	0.053	1,019,000	50,580	0.0496	0.050	0.047	0.050	0.045	0.053	1,019,000	0.0496	2.04%
2024-08-21	0	0.049	0.049	0.050	0.047	0.050	803,000	38,918	0.0485	0.049	0.049	0.050	0.047	0.050	803,000	0.0485	-5.77%
2024-08-20	0	0.052	0.049	0.054	0.047	0.058	1,227,000	61,710	0.0503	0.052	0.049	0.054	0.047	0.058	1,227,000	0.0503	-5.45%
2024-08-19	0	0.055	0.055	0.060	0.055	0.060	20,000	1,155	0.0578	0.055	0.055	0.060	0.055	0.060	20,000	0.0578	-8.33%
2024-08-16	0	0.060	0.055	0.061	0.057	0.060	203,000	11,911	0.0587	0.060	0.055	0.061	0.057	0.060	203,000	0.0587	3.45%
2024-08-15	0	0.058	0.055	0.058	0.055	0.058	223,000	12,495	0.0560	0.058	0.055	0.058	0.055	0.058	223,000	0.0560	3.57%
2024-08-14	0	0.056	0.055	0.058	0.054	0.058	321,000	18,487	0.0576	0.056	0.055	0.058	0.054	0.058	321,000	0.0576	-5.08%
2024-08-13	0	0.059	0.055	0.059	0.054	0.060	316,000	17,670	0.0559	0.059	0.055	0.059	0.054	0.060	316,000	0.0559	5.36%
2024-08-12	0	0.056	0.056	0.061	0.056	0.059	1,325,000	76,193	0.0575	0.056	0.056	0.061	0.056	0.059	1,325,000	0.0575	-11.11%
2024-08-09	0	0.063	0.057	0.063	0.054	0.074	1,747,000	105,601	0.0604	0.063	0.057	0.063	0.054	0.074	1,747,000	0.0604	16.67%
2024-08-08	0	0.054	0.053	0.058	0.049	0.060	2,154,000	119,874	0.0557	0.054	0.053	0.058	0.049	0.060	2,154,000	0.0557	8.00%
2024-08-07	0	0.050	0.050	0.054	0.048	0.056	757,000	40,948	0.0541	0.050	0.050	0.054	0.048	0.056	757,000	0.0541	0.00%
2024-08-06	0	0.050	0.050	0.055	0.048	0.056	486,000	25,289	0.0520	0.050	0.050	0.055	0.048	0.056	486,000	0.0520	-3.85%
2024-08-05	0	0.052	0.050	0.051	0.052	0.064	424,000	23,363	0.0551	0.052	0.050	0.051	0.052	0.064	424,000	0.0551	0.00%
2024-08-02	0	0.052	0.052	0.056	0.050	0.055	317,000	16,277	0.0513	0.052	0.052	0.056	0.050	0.055	317,000	0.0513	-8.77%
2024-08-01	0	0.057	0.052	0.056	0.058	0.064	51,000	2,964	0.0581	0.057	0.052	0.056	0.058	0.064	51,000	0.0581	-1.72%
2024-07-31	0	0.058	0.058	0.059	0.053	0.065	2,367,000	134,417	0.0568	0.058	0.058	0.059	0.053	0.065	2,367,000	0.0568	7.41%
2024-07-30	0	0.054	0.050	0.053	0.048	0.062	2,032,000	117,252	0.0577	0.054	0.050	0.053	0.048	0.062	2,032,000	0.0577	-19.40%
2024-07-29	0	0.067	0.065	0.070	0.061	0.088	996,000	69,539	0.0698	0.067	0.065	0.070	0.061	0.088	996,000	0.0698	3.08%
2024-07-26	0	0.065	0.065	0.067	0.065	0.065	30,000	1,950	0.0650	0.065	0.065	0.067	0.065	0.065	30,000	0.0650	-2.99%
2024-07-25	0	0.067	0.067	0.070	0.066	0.071	401,000	28,046	0.0699	0.067	0.067	0.070	0.066	0.071	401,000	0.0699	-4.29%
2024-07-24	0	0.070	0.070	0.074	0.068	0.072	1,133,000	81,476	0.0719	0.070	0.070	0.074	0.068	0.072	1,133,000	0.0719	-2.78%
2024-07-23	0	0.072	0.072	0.075	0.072	0.079	602,000	43,351	0.0720	0.072	0.072	0.075	0.072	0.079	602,000	0.0720	0.00%
2024-07-22	0	0.072	0.072	0.074	0.071	0.074	339,800	24,663	0.0726	0.072	0.072	0.074	0.071	0.074	339,800	0.0726	-2.70%
2024-07-19	0	0.074	0.074	0.077	0.070	0.076	601,000	43,836	0.0729	0.074	0.074	0.077	0.070	0.076	601,000	0.0729	-3.90%
2024-07-18	0	0.077	0.075	0.077	0.072	0.078	525,000	38,941	0.0742	0.077	0.075	0.077	0.072	0.078	525,000	0.0742	-2.53%
2024-07-17	0	0.079	0.079	0.080	0.078	0.086	774,000	62,482	0.0807	0.079	0.079	0.080	0.078	0.086	774,000	0.0807	1.28%
2024-07-16	0	0.078	0.079	0.082	0.078	0.088	1,287,000	106,913	0.0831	0.078	0.079	0.082	0.078	0.088	1,287,000	0.0831	0.00%
2024-07-15	0	0.078	0.078	0.080	0.075	0.084	2,845,000	226,658	0.0797	0.078	0.078	0.080	0.075	0.084	2,845,000	0.0797	-2.50%
2024-07-12	0	0.080	0.074	0.080	0.067	0.094	6,260,000	508,662	0.0813	0.080	0.074	0.080	0.067	0.094	6,260,000	0.0813	26.98%
2024-07-11	0	0.063	0.063	0.065	0.060	0.065	761,000	47,130	0.0619	0.063	0.063	0.065	0.060	0.065	761,000	0.0619	3.28%
2024-07-10	0	0.061	0.061	0.065	0.061	0.064	409,000	25,383	0.0621	0.061	0.061	0.065	0.061	0.064	409,000	0.0621	-7.58%
2024-07-09	0	0.066	0.066	0.068	0.062	0.074	1,079,000	72,699	0.0674	0.066	0.066	0.068	0.062	0.074	1,079,000	0.0674	-1.49%
2024-07-08	0	0.067	0.063	0.067	0.059	0.067	1,253,000	79,766	0.0637	0.067	0.063	0.067	0.059	0.067	1,253,000	0.0637	0.00%
2024-07-05	0	0.067	0.067	0.069	0.067	0.070	810,000	55,352	0.0683	0.067	0.067	0.069	0.067	0.070	810,000	0.0683	-10.67%
2024-07-04	0	0.075	0.069	0.076	0.075	0.075	1,003,000	75,225	0.0750	0.075	0.069	0.076	0.075	0.075	1,003,000	0.0750	-1.32%
2024-07-03	0	0.076	0.070	0.076	0.069	0.077	1,974,000	144,544	0.0732	0.076	0.070	0.076	0.069	0.077	1,974,000	0.0732	8.57%
2024-07-02	0	0.070	0.067	0.070	0.066	0.080	3,793,000	276,696	0.0729	0.070	0.067	0.070	0.066	0.080	3,793,000	0.0729	-7.89%
2024-06-28	0	0.076	0.076	0.079	0.073	0.081	854,000	66,493	0.0779	0.076	0.076	0.079	0.073	0.081	854,000	0.0779	-3.80%
2024-06-27	0	0.079	0.073	0.079	0.073	0.080	936,000	72,043	0.0770	0.079	0.073	0.079	0.073	0.080	936,000	0.0770	0.00%
2024-06-26	0	0.079	0.079	0.082	0.076	0.082	1,035,000	79,796	0.0771	0.079	0.079	0.082	0.076	0.082	1,035,000	0.0771	2.60%
2024-06-25	0	0.077	0.077	0.080	0.076	0.086	2,426,000	198,073	0.0816	0.077	0.077	0.080	0.076	0.086	2,426,000	0.0816	-3.75%
2024-06-24	0	0.080	0.081	0.082	0.077	0.091	1,613,000	132,464	0.0821	0.080	0.081	0.082	0.077	0.091	1,613,000	0.0821	-3.61%
2024-06-21	0	0.083	0.083	0.087	0.082	0.095	1,154,000	97,394	0.0844	0.083	0.083	0.087	0.082	0.095	1,154,000	0.0844	-1.19%
2024-06-20	0	0.084	0.082	0.084	0.080	0.084	1,588,724	129,996	0.0818	0.084	0.082	0.084	0.080	0.084	1,588,724	0.0818	0.00%
2024-06-19	0	0.084	0.083	0.084	0.077	0.100	5,769,000	489,437	0.0848	0.084	0.083	0.084	0.077	0.100	5,769,000	0.0848	6.33%
2024-06-18	0	0.079	0.079	0.081	0.078	0.081	1,268,000	100,891	0.0796	0.079	0.079	0.081	0.078	0.081	1,268,000	0.0796	-2.47%
2024-06-17	0	0.081	0.081	0.083	0.079	0.086	2,810,000	229,392	0.0816	0.081	0.081	0.083	0.079	0.086	2,810,000	0.0816	-3.57%
2024-06-14	0	0.084	0.084	0.089	0.072	0.110	19,026,000	1,678,033	0.0882	0.084	0.084	0.089	0.072	0.110	19,026,000	0.0882	5.00%
2024-06-13	0	0.080	0.080	0.082	0.074	0.086	773,000	61,949	0.0801	0.080	0.080	0.082	0.074	0.086	773,000	0.0801	-6.98%
2024-06-12	0	0.086	0.082	0.086	0.082	0.090	1,822,000	154,764	0.0849	0.086	0.082	0.086	0.082	0.090	1,822,000	0.0849	-4.44%
2024-06-11	0	0.090	0.090	0.092	0.084	0.094	3,439,000	305,130	0.0887	0.090	0.090	0.092	0.084	0.094	3,439,000	0.0887	-4.26%
2024-06-07	0	0.094	0.092	0.094	0.087	0.106	5,483,000	538,880	0.0983	0.094	0.092	0.094	0.087	0.106	5,483,000	0.0983	0.00%
2024-06-06	0	0.094	0.094	0.096	0.089	0.103	6,704,000	633,435	0.0945	0.094	0.094	0.096	0.089	0.103	6,704,000	0.0945	-6.00%
2024-06-05	0	0.100	0.100	0.103	0.095	0.140	31,131,000	3,636,897	0.1168	0.100	0.100	0.103	0.095	0.140	31,131,000	0.1168	-5.66%
2024-06-04	0	0.106	0.106	0.107	0.078	0.145	56,764,000	6,690,328	0.1179	0.106	0.106	0.107	0.078	0.145	56,764,000	0.1179	55.88%
2024-06-03	0	0.068	0.065	0.068	0.065	0.085	2,029,000	148,203	0.0730	0.068	0.065	0.068	0.065	0.085	2,029,000	0.0730	-20.00%
2024-05-31	0	0.085	0.085	0.087	0.084	0.091	1,817,000	155,511	0.0856	0.085	0.085	0.087	0.084	0.091	1,817,000	0.0856	-6.59%
2024-05-30	0	0.091	0.091	0.094	0.086	0.110	2,915,000	264,874	0.0909	0.091	0.091	0.094	0.086	0.110	2,915,000	0.0909	-9.00%
2024-05-29	0	0.100	0.100	0.102	0.100	0.113	1,355,000	141,293	0.1043	0.100	0.100	0.102	0.100	0.113	1,355,000	0.1043	-0.99%
2024-05-28	0	0.101	0.098	0.101	0.088	0.136	6,039,000	684,587	0.1134	0.101	0.098	0.101	0.088	0.136	6,039,000	0.1134	-25.74%
2024-05-27	0	0.136	0.136	0.138	0.131	0.153	3,044,000	424,882	0.1396	0.136	0.136	0.138	0.131	0.153	3,044,000	0.1396	-14.47%
2024-05-24	0	0.159	0.154	0.159	0.143	0.198	12,588,000	2,003,998	0.1592	0.159	0.154	0.159	0.143	0.198	12,588,000	0.1592	8.16%
2024-05-23	0	0.147	0.142	0.147	0.142	0.185	8,063,000	1,291,608	0.1602	0.147	0.142	0.147	0.142	0.185	8,063,000	0.1602	-10.37%
2024-05-22	0	0.164	0.160	0.164	0.160	0.215	11,707,000	2,121,027	0.1812	0.164	0.160	0.164	0.160	0.215	11,707,000	0.1812	-23.72%
2024-05-21	0	0.215	0.210	0.212	0.170	0.285	43,609,000	9,702,858	0.2225	0.215	0.210	0.212	0.170	0.285	43,609,000	0.2225	-8.51%
2024-05-20	0	0.235	0.235	0.236	0.152	0.290	100,842,000	22,852,108	0.2266	0.235	0.235	0.236	0.152	0.290	100,842,000	0.2266	65.49%
2024-05-17	0	0.142	0.142	0.150	0.048	0.145	87,552,000	8,283,290	0.0946	0.142	0.142	0.150	0.048	0.145	87,552,000	0.0946	238.10%
2024-05-16	0	0.042	0.040	0.047	0.040	0.063	9,612,000	506,013	0.0526	0.042	0.040	0.047	0.040	0.063	9,612,000	0.0526	10.53%
2024-05-14	0	0.038	0.038	0.040	0.038	0.040	1,171,000	45,612	0.0390	0.038	0.038	0.040	0.038	0.040	1,171,000	0.0390	-2.56%
2024-05-13	0	0.039	0.037	0.041	0.036	0.040	1,243,000	46,856	0.0377	0.039	0.037	0.041	0.036	0.040	1,243,000	0.0377	8.33%
2024-05-10	0	0.036	0.034	0.039	0.028	0.045	11,027,000	391,861	0.0355	0.036	0.034	0.039	0.028	0.045	11,027,000	0.0355	28.57%
2024-05-09	0	0.028	0.028	0.029	0.023	0.030	2,823,000	75,526	0.0268	0.028	0.028	0.029	0.023	0.030	2,823,000	0.0268	21.74%
2024-05-08	0	0.023	0.023	0.025	0.023	0.025	34,000	822	0.0242	0.023	0.023	0.025	0.023	0.025	34,000	0.0242	-11.54%
2024-05-07	0	0.026	0.023	0.028	0.023	0.027	523,000	13,446	0.0257	0.026	0.023	0.028	0.023	0.027	523,000	0.0257	4.00%
2024-05-06	0	0.025	0.024	0.025	-	-	0	0	-	0.025	0.024	0.025	-	-	0	-	0.00%
2024-05-03	0	0.025	0.025	0.027	0.022	0.025	364,000	9,052	0.0249	0.025	0.025	0.027	0.022	0.025	364,000	0.0249	0.00%
2024-05-02	0	0.025	0.025	0.026	0.021	0.027	1,272,000	31,761	0.0250	0.025	0.025	0.026	0.021	0.027	1,272,000	0.0250	0.00%
2024-04-30	0	0.025	0.024	0.028	0.024	0.030	2,505,000	61,412	0.0245	0.025	0.024	0.028	0.024	0.030	2,505,000	0.0245	-21.88%
2024-04-29	0	0.032	0.032	0.035	0.024	0.037	3,565,000	106,793	0.0300	0.032	0.032	0.035	0.024	0.037	3,565,000	0.0300	33.33%
2024-04-26	0	0.024	0.022	0.025	0.020	0.024	750,000	17,256	0.0230	0.024	0.022	0.025	0.020	0.024	750,000	0.0230	9.09%
2024-04-25	0	0.022	0.021	0.022	-	-	0	0	-	0.022	0.021	0.022	-	-	0	-	0.00%
2024-04-24	0	0.022	0.020	0.022	0.021	0.022	335,000	7,315	0.0218	0.022	0.020	0.022	0.021	0.022	335,000	0.0218	0.00%
2024-04-23	0	0.022	0.020	0.025	0.019	0.022	881,000	18,300	0.0208	0.022	0.020	0.025	0.019	0.022	881,000	0.0208	10.00%
2024-04-22	0	0.020	0.020	0.021	0.020	0.021	255,000	5,345	0.0210	0.020	0.020	0.021	0.020	0.021	255,000	0.0210	-4.76%
2024-04-19	0	0.021	0.021	0.022	0.021	0.022	135,000	2,961	0.0219	0.021	0.021	0.022	0.021	0.022	135,000	0.0219	-4.55%
2024-04-18	0	0.022	0.021	0.023	0.020	0.022	324,000	7,110	0.0219	0.022	0.021	0.023	0.020	0.022	324,000	0.0219	0.00%
2024-04-17	0	0.022	0.022	0.024	0.022	0.024	140,000	3,280	0.0234	0.022	0.022	0.024	0.022	0.024	140,000	0.0234	-8.33%
2024-04-16	0	0.024	0.023	0.024	-	-	0	0	-	0.024	0.023	0.024	-	-	0	-	0.00%
2024-04-15	0	0.024	0.024	0.025	0.023	0.027	768,000	18,890	0.0246	0.024	0.024	0.025	0.023	0.027	768,000	0.0246	4.35%
2024-04-12	0	0.023	0.023	0.026	0.023	0.036	3,330,000	88,804	0.0267	0.023	0.023	0.026	0.023	0.036	3,330,000	0.0267	4.55%
2024-04-11	0	0.022	0.022	0.024	0.021	0.023	51,000	1,122	0.0220	0.022	0.022	0.024	0.021	0.023	51,000	0.0220	-8.33%
2024-04-10	0	0.024	0.024	0.027	0.024	0.025	511,000	12,726	0.0249	0.024	0.024	0.027	0.024	0.025	511,000	0.0249	-4.00%
2024-04-09	0	0.025	0.025	0.027	0.024	0.027	1,135,000	28,487	0.0251	0.025	0.025	0.027	0.024	0.027	1,135,000	0.0251	-7.41%
2024-04-08	0	0.027	0.027	0.031	0.027	0.028	357,000	9,939	0.0278	0.027	0.027	0.031	0.027	0.028	357,000	0.0278	0.00%
2024-04-05	0	0.027	0.027	0.029	0.026	0.029	69,000	1,977	0.0287	0.027	0.027	0.029	0.026	0.029	69,000	0.0287	-6.90%
2024-04-03	0	0.029	0.028	0.029	0.029	0.029	815,000	23,635	0.0290	0.029	0.028	0.029	0.029	0.029	815,000	0.0290	0.00%
2024-04-02	0	0.029	0.028	0.029	0.027	0.029	476,000	13,540	0.0284	0.029	0.028	0.029	0.027	0.029	476,000	0.0284	3.57%
2024-03-28	0	0.028	0.027	0.028	0.027	0.028	112,000	3,128	0.0279	0.028	0.027	0.028	0.027	0.028	112,000	0.0279	0.00%
2024-03-27	0	0.028	0.028	0.031	0.028	0.035	1,518,000	44,541	0.0293	0.028	0.028	0.031	0.028	0.035	1,518,000	0.0293	-17.65%
2024-03-26	0	0.034	0.033	0.034	0.033	0.038	346,000	11,811	0.0341	0.034	0.033	0.034	0.033	0.038	346,000	0.0341	0.00%
2024-03-25	0	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2024-03-22	0	0.034	0.032	0.034	-	-	0	0	-	0.034	0.032	0.034	-	-	0	-	0.00%
2024-03-21	0	0.034	0.033	0.034	0.032	0.034	166,000	5,574	0.0336	0.034	0.033	0.034	0.032	0.034	166,000	0.0336	0.00%
2024-03-20	0	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	0.00%
2024-03-19	0	0.034	0.032	0.035	0.028	0.035	1,759,000	53,538	0.0304	0.034	0.032	0.035	0.028	0.035	1,759,000	0.0304	21.43%
2024-03-18	0	0.028	0.028	0.030	0.028	0.033	462,000	13,717	0.0297	0.028	0.028	0.030	0.028	0.033	462,000	0.0297	-9.68%
2024-03-15	0	0.031	0.031	0.033	0.031	0.034	14,000	464	0.0331	0.031	0.031	0.033	0.031	0.034	14,000	0.0331	-8.82%
2024-03-14	0	0.034	0.030	0.034	-	-	0	0	-	0.034	0.030	0.034	-	-	0	-	-2.86%
2024-03-13	0	0.035	0.034	0.036	0.033	0.037	36,000	1,264	0.0351	0.035	0.034	0.036	0.033	0.037	36,000	0.0351	-5.41%
2024-03-12	0	0.037	0.030	0.037	0.030	0.037	454,000	15,100	0.0333	0.037	0.030	0.037	0.030	0.037	454,000	0.0333	8.82%
2024-03-11	0	0.034	0.033	0.034	0.033	0.034	55,000	1,864	0.0339	0.034	0.033	0.034	0.033	0.034	55,000	0.0339	3.03%
2024-03-08	0	0.033	0.031	0.033	0.028	0.033	1,714,000	52,867	0.0308	0.033	0.031	0.033	0.028	0.033	1,714,000	0.0308	10.00%
2024-03-07	0	0.030	0.030	0.031	0.030	0.031	608,000	18,596	0.0306	0.030	0.030	0.031	0.030	0.031	608,000	0.0306	-11.76%
2024-03-06	0	0.034	0.034	0.036	0.033	0.035	127,000	4,320	0.0340	0.034	0.034	0.036	0.033	0.035	127,000	0.0340	-17.07%
2024-03-05	0	0.041	0.033	0.041	0.033	0.041	237,000	7,829	0.0330	0.041	0.033	0.041	0.033	0.041	237,000	0.0330	24.24%
2024-03-04	0	0.033	0.033	0.035	0.032	0.034	89,000	2,954	0.0332	0.033	0.033	0.035	0.032	0.034	89,000	0.0332	-5.71%
2024-03-01	0	0.035	0.033	0.035	0.035	0.035	63,000	2,205	0.0350	0.035	0.033	0.035	0.035	0.035	63,000	0.0350	2.94%
2024-02-29	0	0.034	0.034	0.038	0.034	0.034	341,000	11,594	0.0340	0.034	0.034	0.038	0.034	0.034	341,000	0.0340	0.00%
2024-02-28	0	0.034	0.034	0.036	0.034	0.036	9,000	308	0.0342	0.034	0.034	0.036	0.034	0.036	9,000	0.0342	-12.82%
2024-02-27	0	0.039	0.035	0.039	0.034	0.039	330,000	11,635	0.0353	0.039	0.035	0.039	0.034	0.039	330,000	0.0353	8.33%
2024-02-26	0	0.036	0.034	0.036	0.033	0.041	1,384,000	47,816	0.0345	0.036	0.034	0.036	0.033	0.041	1,384,000	0.0345	-5.26%
2024-02-23	0	0.038	0.037	0.038	0.037	0.049	299,000	12,700	0.0425	0.038	0.037	0.038	0.037	0.049	299,000	0.0425	-7.32%
2024-02-22	0	0.041	0.041	0.043	0.039	0.042	705,000	28,355	0.0402	0.041	0.041	0.043	0.039	0.042	705,000	0.0402	-14.58%
2024-02-21	0	0.048	0.037	0.048	0.034	0.049	183,000	8,621	0.0471	0.048	0.037	0.048	0.034	0.049	183,000	0.0471	11.63%
2024-02-20	0	0.043	0.033	0.044	-	-	0	0	-	0.043	0.033	0.044	-	-	0	-	0.00%
2024-02-19	0	0.043	0.034	0.043	0.033	0.043	45,000	1,707	0.0379	0.043	0.034	0.043	0.033	0.043	45,000	0.0379	-4.44%
2024-02-16	0	0.045	0.033	0.045	0.030	0.047	412,000	14,791	0.0359	0.045	0.033	0.045	0.030	0.047	412,000	0.0359	55.17%
2024-02-15	0	0.029	0.029	0.031	0.029	0.032	131,000	4,083	0.0312	0.029	0.029	0.031	0.029	0.032	131,000	0.0312	-21.62%
2024-02-14	0	0.037	0.031	0.038	0.037	0.038	182,000	6,914	0.0380	0.037	0.031	0.038	0.037	0.038	182,000	0.0380	0.00%
2024-02-09	0	0.037	0.037	0.038	-	-	0	0	-	0.037	0.037	0.038	-	-	0	-	23.33%
2024-02-08	0	0.030	0.030	0.039	-	-	0	0	-	0.030	0.030	0.039	-	-	0	-	0.00%
2024-02-07	0	0.030	0.030	0.038	0.030	0.037	201,000	7,430	0.0370	0.030	0.030	0.038	0.030	0.037	201,000	0.0370	-9.09%
2024-02-06	0	0.033	0.030	0.036	-	-	0	0	-	0.033	0.030	0.036	-	-	0	-	0.00%
2024-02-05	0	0.033	0.031	0.037	-	-	0	0	-	0.033	0.031	0.037	-	-	0	-	0.00%
2024-02-02	0	0.033	0.033	0.037	-	-	0	0	-	0.033	0.033	0.037	-	-	0	-	10.00%
2024-02-01	0	0.030	0.030	0.035	0.030	0.030	3,000	90	0.0300	0.030	0.030	0.035	0.030	0.030	3,000	0.0300	0.00%
2024-01-31	0	0.030	0.030	0.035	-	-	0	0	-	0.030	0.030	0.035	-	-	0	-	0.00%
2024-01-30	0	0.030	0.030	0.034	-	-	0	0	-	0.030	0.030	0.034	-	-	0	-	0.00%
2024-01-29	0	0.030	0.030	0.035	-	-	0	0	-	0.030	0.030	0.035	-	-	0	-	0.00%
2024-01-26	0	0.030	0.030	0.036	0.030	0.030	16,000	480	0.0300	0.030	0.030	0.036	0.030	0.030	16,000	0.0300	-9.09%
2024-01-25	0	0.033	0.033	0.036	0.028	0.034	340,000	11,173	0.0329	0.033	0.033	0.036	0.028	0.034	340,000	0.0329	0.00%
2024-01-24	0	0.033	0.028	0.034	0.033	0.034	10,000	335	0.0335	0.033	0.028	0.034	0.033	0.034	10,000	0.0335	0.00%
2024-01-23	0	0.033	0.033	0.034	0.029	0.033	42,000	1,230	0.0293	0.033	0.033	0.034	0.029	0.033	42,000	0.0293	0.00%
2024-01-22	0	0.033	0.029	0.033	-	-	0	0	-	0.033	0.029	0.033	-	-	0	-	0.00%
2024-01-19	0	0.033	0.031	0.035	-	-	0	0	-	0.033	0.031	0.035	-	-	0	-	0.00%
2024-01-18	0	0.033	0.033	0.036	0.029	0.033	394,000	12,982	0.0329	0.033	0.033	0.036	0.029	0.033	394,000	0.0329	10.00%
2024-01-17	0	0.030	0.030	0.032	0.030	0.031	371,000	11,264	0.0304	0.030	0.030	0.032	0.030	0.031	371,000	0.0304	-14.29%
2024-01-16	0	0.035	0.031	0.035	-	-	0	0	-	0.035	0.031	0.035	-	-	0	-	0.00%
2024-01-15	0	0.035	0.031	0.035	-	-	0	0	-	0.035	0.031	0.035	-	-	0	-	0.00%
2024-01-12	0	0.035	0.032	0.035	0.031	0.035	131,000	4,301	0.0328	0.035	0.032	0.035	0.031	0.035	131,000	0.0328	6.06%
2024-01-11	0	0.033	0.031	0.033	0.031	0.035	876,000	28,927	0.0330	0.033	0.031	0.033	0.031	0.035	876,000	0.0330	-13.16%
2024-01-10	0	0.038	0.035	0.041	-	-	0	0	-	0.038	0.035	0.041	-	-	0	-	0.00%
2024-01-09	0	0.038	0.036	0.043	-	-	0	0	-	0.038	0.036	0.043	-	-	0	-	0.00%
2024-01-08	0	0.038	0.036	0.038	-	-	0	0	-	0.038	0.036	0.038	-	-	0	-	-5.00%
2024-01-05	0	0.040	0.035	0.040	-	-	0	0	-	0.040	0.035	0.040	-	-	0	-	-2.44%
2024-01-04	0	0.041	0.035	0.041	0.035	0.043	322,000	13,302	0.0413	0.041	0.035	0.041	0.035	0.043	322,000	0.0413	0.00%
2024-01-03	0	0.041	0.040	0.045	0.037	0.047	369,000	15,215	0.0412	0.041	0.040	0.045	0.037	0.047	369,000	0.0412	0.00%
2024-01-02	0	0.041	0.038	0.041	0.036	0.047	778,000	31,381	0.0403	0.041	0.038	0.041	0.036	0.047	778,000	0.0403	5.13%
2023-12-29	0	0.039	0.037	0.039	0.038	0.039	76,000	2,899	0.0381	0.039	0.037	0.039	0.038	0.039	76,000	0.0381	2.63%
2023-12-28	0	0.038	0.038	0.040	0.038	0.040	11,000	428	0.0389	0.038	0.038	0.040	0.038	0.040	11,000	0.0389	8.57%
2023-12-27	0	0.035	0.035	0.037	0.033	0.044	1,020,000	38,326	0.0376	0.035	0.035	0.037	0.033	0.044	1,020,000	0.0376	2.94%
2023-12-22	0	0.034	0.034	0.038	0.033	0.041	449,000	16,271	0.0362	0.034	0.034	0.038	0.033	0.041	449,000	0.0362	-5.56%
2023-12-21	0	0.036	0.036	0.037	0.030	0.039	1,358,000	47,368	0.0349	0.036	0.036	0.037	0.030	0.039	1,358,000	0.0349	12.50%
2023-12-20	0	0.032	0.031	0.038	-	-	0	0	-	0.032	0.031	0.038	-	-	0	-	0.00%
2023-12-19	0	0.032	0.032	0.034	0.032	0.039	1,275,000	45,033	0.0353	0.032	0.032	0.034	0.032	0.039	1,275,000	0.0353	3.23%
2023-12-18	0	0.031	0.031	0.033	0.031	0.038	2,852,000	94,982	0.0333	0.031	0.031	0.033	0.031	0.038	2,852,000	0.0333	-8.82%
2023-12-15	0	0.034	0.033	0.038	0.032	0.035	288,000	9,861	0.0342	0.034	0.033	0.038	0.032	0.035	288,000	0.0342	-5.56%
2023-12-14	0	0.036	0.036	0.040	0.036	0.036	20,000	720	0.0360	0.036	0.036	0.040	0.036	0.036	20,000	0.0360	0.00%
2023-12-13	0	0.036	0.035	0.041	-	-	0	0	-	0.036	0.035	0.041	-	-	0	-	0.00%
2023-12-12	0	0.036	0.036	0.037	0.035	0.040	49,000	1,863	0.0380	0.036	0.036	0.037	0.035	0.040	49,000	0.0380	-2.70%
2023-12-11	0	0.037	0.037	0.045	0.036	0.038	418,000	15,846	0.0379	0.037	0.037	0.045	0.036	0.038	418,000	0.0379	-7.50%
2023-12-08	0	0.040	0.037	0.045	0.037	0.045	67,000	2,819	0.0421	0.040	0.037	0.045	0.037	0.045	67,000	0.0421	2.56%
2023-12-07	0	0.039	0.039	0.042	0.036	0.042	797,000	30,557	0.0383	0.039	0.039	0.042	0.036	0.042	797,000	0.0383	-7.14%
2023-12-06	0	0.042	0.038	0.049	0.042	0.042	6,000	252	0.0420	0.042	0.038	0.049	0.042	0.042	6,000	0.0420	0.00%
2023-12-05	0	0.042	0.042	0.058	0.041	0.049	534,000	24,811	0.0465	0.042	0.042	0.058	0.041	0.049	534,000	0.0465	-12.50%
2023-12-04	0	0.048	0.046	0.054	0.043	0.054	227,000	10,806	0.0476	0.048	0.046	0.054	0.043	0.054	227,000	0.0476	14.29%
2023-12-01	0	0.042	0.042	0.047	0.038	0.050	1,238,000	54,505	0.0440	0.042	0.042	0.047	0.038	0.050	1,238,000	0.0440	20.00%
2023-11-30	0	0.035	0.035	0.046	-	-	0	0	-	0.035	0.035	0.046	-	-	0	-	0.00%
2023-11-29	0	0.035	0.035	0.038	0.035	0.040	562,000	22,295	0.0397	0.035	0.035	0.038	0.035	0.040	562,000	0.0397	-7.89%
2023-11-28	0	0.038	0.038	0.041	0.038	0.043	479,000	19,591	0.0409	0.038	0.038	0.041	0.038	0.043	479,000	0.0409	-13.64%
2023-11-27	0	0.044	0.042	0.044	-	-	0	0	-	0.044	0.042	0.044	-	-	0	-	0.00%
2023-11-24	0	0.044	0.038	0.044	-	-	0	0	-	0.044	0.038	0.044	-	-	0	-	0.00%
2023-11-23	0	0.044	0.042	0.045	0.039	0.045	406,000	17,387	0.0428	0.044	0.042	0.045	0.039	0.045	406,000	0.0428	25.71%
2023-11-22	0	0.035	0.035	0.042	0.035	0.044	153,000	5,993	0.0392	0.035	0.035	0.042	0.035	0.044	153,000	0.0392	-10.26%
2023-11-21	0	0.039	0.039	0.045	0.038	0.049	15,000	605	0.0403	0.039	0.039	0.045	0.038	0.049	15,000	0.0403	-7.14%
2023-11-20	0	0.042	0.042	0.045	0.042	0.048	408,000	18,944	0.0464	0.042	0.042	0.045	0.042	0.048	408,000	0.0464	-4.55%
2023-11-17	0	0.044	0.039	0.044	0.039	0.047	10,000	413	0.0413	0.044	0.039	0.044	0.039	0.047	10,000	0.0413	4.76%
2023-11-16	0	0.042	0.037	0.042	0.037	0.044	130,000	5,449	0.0419	0.042	0.037	0.042	0.037	0.044	130,000	0.0419	10.53%
2023-11-15	0	0.038	0.036	0.040	-	-	0	0	-	0.038	0.036	0.040	-	-	0	-	0.00%
2023-11-14	0	0.038	0.036	0.043	-	-	0	0	-	0.038	0.036	0.043	-	-	0	-	0.00%
2023-11-13	0	0.038	0.036	0.043	-	-	0	0	-	0.038	0.036	0.043	-	-	0	-	0.00%
2023-11-10	0	0.038	0.035	0.043	-	-	0	0	-	0.038	0.035	0.043	-	-	0	-	0.00%
2023-11-09	0	0.038	0.038	0.043	0.033	0.043	1,486,000	54,379	0.0366	0.038	0.038	0.043	0.033	0.043	1,486,000	0.0366	-5.00%
2023-11-08	0	0.040	0.040	0.043	0.040	0.043	186,000	7,920	0.0426	0.040	0.040	0.043	0.040	0.043	186,000	0.0426	-2.44%
2023-11-07	0	0.041	0.040	0.042	0.036	0.042	371,000	15,024	0.0405	0.041	0.040	0.042	0.036	0.042	371,000	0.0405	17.14%
2023-11-06	0	0.035	0.033	0.035	0.035	0.042	539,000	21,514	0.0399	0.035	0.033	0.035	0.035	0.042	539,000	0.0399	-10.26%
2023-11-03	0	0.039	0.036	0.042	-	-	0	0	-	0.039	0.036	0.042	-	-	0	-	0.00%
2023-11-02	0	0.039	0.035	0.043	-	-	0	0	-	0.039	0.035	0.043	-	-	0	-	-2.50%
2023-11-01	0	0.040	0.039	0.040	0.036	0.040	281,000	10,965	0.0390	0.040	0.039	0.040	0.036	0.040	281,000	0.0390	5.26%
2023-10-31	0	0.038	0.034	0.040	-	-	0	0	-	0.038	0.034	0.040	-	-	0	-	0.00%
2023-10-30	0	0.038	0.035	0.040	-	-	0	0	-	0.038	0.035	0.040	-	-	0	-	0.00%
2023-10-27	0	0.038	0.035	0.039	0.034	0.039	1,144,000	42,759	0.0374	0.038	0.035	0.039	0.034	0.039	1,144,000	0.0374	-2.56%
2023-10-26	0	0.039	0.039	0.042	0.036	0.045	3,143,074	128,327	0.0408	0.039	0.039	0.042	0.036	0.045	3,143,074	0.0408	-13.33%
2023-10-25	0	0.045	0.045	0.051	0.044	0.057	172,000	8,177	0.0475	0.045	0.045	0.051	0.044	0.057	172,000	0.0475	-6.25%
2023-10-24	0	0.048	0.048	0.057	0.047	0.059	326,000	15,993	0.0491	0.048	0.048	0.057	0.047	0.059	326,000	0.0491	0.00%
2023-10-20	0	0.048	0.048	0.052	0.044	0.056	466,000	23,522	0.0505	0.048	0.048	0.052	0.044	0.056	466,000	0.0505	2.13%
2023-10-19	0	0.047	0.045	0.048	-	-	0	0	-	0.047	0.045	0.048	-	-	0	-	0.00%
2023-10-18	0	0.047	0.047	0.051	0.045	0.047	65,000	3,049	0.0469	0.047	0.047	0.051	0.045	0.047	65,000	0.0469	0.00%
2023-10-17	0	0.047	0.047	0.052	0.044	0.051	188,000	9,249	0.0492	0.047	0.047	0.052	0.044	0.051	188,000	0.0492	2.17%
2023-10-16	0	0.046	0.043	0.046	0.046	0.046	5,000	230	0.0460	0.046	0.043	0.046	0.046	0.046	5,000	0.0460	-4.17%
2023-10-13	0	0.048	0.048	0.053	0.046	0.050	44,000	2,151	0.0489	0.048	0.048	0.053	0.046	0.050	44,000	0.0489	0.00%
2023-10-12	0	0.048	0.048	0.054	0.048	0.054	20,000	988	0.0494	0.048	0.048	0.054	0.048	0.054	20,000	0.0494	-11.11%
2023-10-11	0	0.054	0.050	0.052	0.050	0.058	1,381,000	76,512	0.0554	0.054	0.050	0.052	0.050	0.058	1,381,000	0.0554	12.50%
2023-10-10	0	0.048	0.048	0.050	0.048	0.049	38,000	1,839	0.0484	0.048	0.048	0.050	0.048	0.049	38,000	0.0484	2.13%
2023-10-09	0	0.047	0.047	0.050	0.047	0.060	12,000	580	0.0483	0.047	0.047	0.050	0.047	0.060	12,000	0.0483	-6.00%
2023-10-06	0	0.050	0.050	0.052	0.048	0.055	221,000	11,782	0.0533	0.050	0.050	0.052	0.048	0.055	221,000	0.0533	-10.71%
2023-10-05	0	0.056	0.052	0.056	0.053	0.063	191,000	11,219	0.0587	0.056	0.052	0.056	0.053	0.063	191,000	0.0587	7.69%
2023-10-04	0	0.052	0.052	0.060	0.049	0.055	541,000	29,200	0.0540	0.052	0.052	0.060	0.049	0.055	541,000	0.0540	-7.14%
2023-10-03	0	0.056	0.055	0.056	0.047	0.056	423,000	23,071	0.0545	0.056	0.055	0.056	0.047	0.056	423,000	0.0545	7.69%
2023-09-29	0	0.052	0.047	0.052	-	-	0	0	-	0.052	0.047	0.052	-	-	0	-	0.00%
2023-09-28	0	0.052	0.052	0.056	0.052	0.052	105,000	5,460	0.0520	0.052	0.052	0.056	0.052	0.052	105,000	0.0520	4.00%
2023-09-27	0	0.050	0.050	0.058	0.047	0.051	143,000	6,913	0.0483	0.050	0.050	0.058	0.047	0.051	143,000	0.0483	-3.85%
2023-09-26	0	0.052	0.052	0.053	0.048	0.052	155,000	7,861	0.0507	0.052	0.052	0.053	0.048	0.052	155,000	0.0507	6.12%
2023-09-25	0	0.049	0.049	0.058	0.048	0.063	1,192,000	62,166	0.0522	0.049	0.049	0.058	0.048	0.063	1,192,000	0.0522	-15.52%
2023-09-22	0	0.058	0.051	0.058	0.046	0.059	1,133,000	58,106	0.0513	0.058	0.051	0.058	0.046	0.059	1,133,000	0.0513	7.41%
2023-09-21	0	0.054	0.054	0.055	0.052	0.058	257,000	14,713	0.0572	0.054	0.054	0.055	0.052	0.058	257,000	0.0572	-5.26%
2023-09-20	0	0.057	0.052	0.057	0.052	0.070	1,422,000	80,963	0.0569	0.057	0.052	0.057	0.052	0.070	1,422,000	0.0569	-13.64%
2023-09-19	0	0.066	0.063	0.066	0.061	0.079	1,123,000	74,138	0.0660	0.066	0.063	0.066	0.061	0.079	1,123,000	0.0660	-12.00%
2023-09-18	0	0.075	0.073	0.075	0.065	0.079	339,000	24,513	0.0723	0.075	0.073	0.075	0.065	0.079	339,000	0.0723	2.74%
2023-09-15	0	0.073	0.073	0.080	0.071	0.081	2,181,000	164,891	0.0756	0.073	0.073	0.080	0.071	0.081	2,181,000	0.0756	-17.05%
2023-09-14	0	0.088	0.082	0.092	0.070	0.109	4,624,000	393,558	0.0851	0.088	0.082	0.092	0.070	0.109	4,624,000	0.0851	-4.35%
2023-09-13	0	0.092	0.092	0.094	0.070	0.099	15,512,000	1,292,948	0.0834	0.092	0.092	0.094	0.070	0.099	15,512,000	0.0834	33.33%
2023-09-12	0	0.069	0.063	0.070	0.062	0.077	1,294,000	89,070	0.0688	0.069	0.063	0.070	0.062	0.077	1,294,000	0.0688	-1.43%
2023-09-11	0	0.070	0.062	0.072	0.055	0.070	292,000	16,117	0.0552	0.070	0.062	0.072	0.055	0.070	292,000	0.0552	-4.11%
2023-09-07	0	0.073	0.068	0.073	0.066	0.079	39,000	2,888	0.0741	0.073	0.068	0.073	0.066	0.079	39,000	0.0741	19.67%
2023-09-06	0	0.061	0.061	0.069	0.061	0.069	1,005,000	66,781	0.0664	0.061	0.061	0.069	0.061	0.069	1,005,000	0.0664	0.00%
2023-09-05	0	0.061	0.047	0.061	0.053	0.061	5,000	281	0.0562	0.061	0.047	0.061	0.053	0.061	5,000	0.0562	7.02%
2023-09-04	0	0.057	0.054	0.057	0.052	0.061	204,000	11,014	0.0540	0.057	0.054	0.057	0.052	0.061	204,000	0.0540	9.62%
2023-08-31	0	0.052	0.050	0.060	0.052	0.062	6,000	339	0.0565	0.052	0.050	0.060	0.052	0.062	6,000	0.0565	0.00%
2023-08-30	0	0.052	0.051	0.058	0.052	0.068	287,000	15,749	0.0549	0.052	0.051	0.058	0.052	0.068	287,000	0.0549	-7.14%
2023-08-29	0	0.056	0.056	0.061	0.055	0.062	303,000	18,664	0.0616	0.056	0.056	0.061	0.055	0.062	303,000	0.0616	-11.11%
2023-08-28	0	0.063	0.059	0.063	0.056	0.086	936,000	70,161	0.0750	0.063	0.059	0.063	0.056	0.086	936,000	0.0750	-8.70%
2023-08-25	0	0.069	0.055	0.069	0.055	0.072	55,000	3,730	0.0678	0.069	0.055	0.069	0.055	0.072	55,000	0.0678	2.99%
2023-08-24	0	0.067	0.054	0.067	0.054	0.068	5,000	310	0.0620	0.067	0.054	0.067	0.054	0.068	5,000	0.0620	-4.29%
2023-08-23	0	0.070	0.055	0.070	-	-	0	0	-	0.070	0.055	0.070	-	-	0	-	-2.78%
2023-08-22	0	0.072	0.054	0.072	0.053	0.072	32,000	1,922	0.0601	0.072	0.054	0.072	0.053	0.072	32,000	0.0601	22.03%
2023-08-21	0	0.059	0.054	0.059	0.054	0.075	8,000	464	0.0580	0.059	0.054	0.059	0.054	0.075	8,000	0.0580	5.36%
2023-08-18	0	0.056	0.054	0.063	0.056	0.075	378,000	22,816	0.0604	0.056	0.054	0.063	0.056	0.075	378,000	0.0604	-1.75%
2023-08-17	0	0.057	0.054	0.062	-	-	0	0	-	0.057	0.054	0.062	-	-	0	-	0.00%
2023-08-16	0	0.057	0.057	0.061	0.057	0.063	16,000	978	0.0611	0.057	0.057	0.061	0.057	0.063	16,000	0.0611	-9.52%
2023-08-15	0	0.063	0.056	0.060	0.056	0.078	395,000	24,768	0.0627	0.063	0.056	0.060	0.056	0.078	395,000	0.0627	3.28%
2023-08-14	0	0.061	0.060	0.061	0.061	0.065	396,000	24,160	0.0610	0.061	0.060	0.061	0.061	0.065	396,000	0.0610	-11.59%
2023-08-11	0	0.069	0.061	0.069	-	-	0	0	-	0.069	0.061	0.069	-	-	0	-	0.00%
2023-08-10	0	0.069	0.064	0.069	0.062	0.080	412,000	29,130	0.0707	0.069	0.064	0.069	0.062	0.080	412,000	0.0707	-5.48%
2023-08-09	0	0.073	0.070	0.073	0.062	0.076	21,000	1,452	0.0691	0.073	0.070	0.073	0.062	0.076	21,000	0.0691	4.29%
2023-08-08	0	0.070	0.061	0.070	-	-	0	0	-	0.070	0.061	0.070	-	-	0	-	0.00%
2023-08-07	0	0.070	0.069	0.070	0.060	0.072	309,000	19,452	0.0630	0.070	0.069	0.070	0.060	0.072	309,000	0.0630	-2.78%
2023-08-04	0	0.072	0.070	0.072	0.063	0.077	9,000	600	0.0667	0.072	0.070	0.072	0.063	0.077	9,000	0.0667	1.41%
2023-08-03	0	0.071	0.070	0.072	0.062	0.075	120,000	8,285	0.0690	0.071	0.070	0.072	0.062	0.075	120,000	0.0690	1.43%
2023-08-02	0	0.070	0.061	0.070	0.061	0.071	16,000	1,005	0.0628	0.070	0.061	0.070	0.061	0.071	16,000	0.0628	7.69%
2023-08-01	0	0.065	0.064	0.065	0.061	0.080	398,000	26,062	0.0655	0.065	0.064	0.065	0.061	0.080	398,000	0.0655	-5.80%
2023-07-31	0	0.069	0.068	0.069	0.060	0.069	4,018,000	259,815	0.0647	0.069	0.068	0.069	0.060	0.069	4,018,000	0.0647	15.00%
2023-07-28	0	0.060	0.059	0.060	0.051	0.062	1,918,000	110,308	0.0575	0.060	0.059	0.060	0.051	0.062	1,918,000	0.0575	-4.76%
2023-07-27	0	0.063	0.063	0.064	0.054	0.069	2,928,000	176,584	0.0603	0.063	0.063	0.064	0.054	0.069	2,928,000	0.0603	12.50%
2023-07-26	0	0.056	0.055	0.056	0.045	0.057	48,000	2,514	0.0524	0.056	0.055	0.056	0.045	0.057	48,000	0.0524	7.69%
2023-07-25	0	0.052	0.051	0.052	0.051	0.065	934,000	51,072	0.0547	0.052	0.051	0.052	0.051	0.065	934,000	0.0547	-1.89%
2023-07-24	0	0.053	0.048	0.054	0.048	0.053	443,000	23,329	0.0527	0.053	0.048	0.054	0.048	0.053	443,000	0.0527	3.92%
2023-07-21	0	0.051	0.049	0.051	0.044	0.060	615,000	27,973	0.0455	0.051	0.049	0.051	0.044	0.060	615,000	0.0455	4.08%
2023-07-20	0	0.049	0.049	0.056	0.049	0.051	224,000	11,020	0.0492	0.049	0.049	0.056	0.049	0.051	224,000	0.0492	-15.52%
2023-07-19	0	0.058	0.052	0.058	0.051	0.063	25,000	1,448	0.0579	0.058	0.052	0.058	0.051	0.063	25,000	0.0579	7.41%
2023-07-18	0	0.054	0.053	0.054	0.049	0.055	65,000	3,367	0.0518	0.054	0.053	0.054	0.049	0.055	65,000	0.0518	-1.82%
2023-07-14	0	0.055	0.048	0.055	-	-	0	0	-	0.055	0.048	0.055	-	-	0	-	0.00%
2023-07-13	0	0.055	0.051	0.055	0.050	0.055	517,000	27,247	0.0527	0.055	0.051	0.055	0.050	0.055	517,000	0.0527	5.77%
2023-07-12	0	0.052	0.052	0.053	0.049	0.060	3,270,000	171,737	0.0525	0.052	0.052	0.053	0.049	0.060	3,270,000	0.0525	-7.14%
2023-07-11	0	0.056	0.055	0.058	0.052	0.064	1,069,000	62,358	0.0583	0.056	0.055	0.058	0.052	0.064	1,069,000	0.0583	-6.67%
2023-07-10	0	0.060	0.060	0.063	0.060	0.067	2,257,000	144,158	0.0639	0.060	0.060	0.063	0.060	0.067	2,257,000	0.0639	-9.09%
2023-07-07	0	0.066	0.065	0.070	0.062	0.075	1,677,000	115,702	0.0690	0.066	0.065	0.070	0.062	0.075	1,677,000	0.0690	-4.35%
2023-07-06	0	0.069	0.068	0.069	0.064	0.072	120,000	7,921	0.0660	0.069	0.068	0.069	0.064	0.072	120,000	0.0660	-1.43%
2023-07-05	0	0.070	0.070	0.076	0.070	0.081	2,533,000	179,506	0.0709	0.070	0.070	0.076	0.070	0.081	2,533,000	0.0709	-1.41%
2023-07-04	0	0.071	0.070	0.076	0.070	0.084	4,224,000	308,069	0.0729	0.071	0.070	0.076	0.070	0.084	4,224,000	0.0729	-14.46%
2023-07-03	0	0.083	0.081	0.083	0.074	0.086	3,347,000	264,252	0.0790	0.083	0.081	0.083	0.074	0.086	3,347,000	0.0790	-2.35%
2023-06-30	0	0.085	0.078	0.085	0.077	0.089	1,838,000	150,322	0.0818	0.085	0.078	0.085	0.077	0.089	1,838,000	0.0818	-3.41%
2023-06-29	0	0.088	0.084	0.088	0.080	0.091	775,421	64,602	0.0833	0.088	0.084	0.088	0.080	0.091	775,421	0.0833	-4.35%
2023-06-28	0	0.092	0.090	0.092	0.081	0.093	1,227,000	105,860	0.0863	0.092	0.090	0.092	0.081	0.093	1,227,000	0.0863	5.75%
2023-06-27	0	0.087	0.086	0.087	0.081	0.099	3,237,000	283,315	0.0875	0.087	0.086	0.087	0.081	0.099	3,237,000	0.0875	-7.45%
2023-06-26	0	0.094	0.094	0.095	0.094	0.122	3,017,000	289,097	0.0958	0.094	0.094	0.095	0.094	0.122	3,017,000	0.0958	-12.96%
2023-06-23	0	0.108	0.108	0.118	0.107	0.119	496,000	55,803	0.1125	0.108	0.108	0.118	0.107	0.119	496,000	0.1125	-5.26%
2023-06-21	0	0.114	0.110	0.128	0.110	0.138	549,000	62,620	0.1141	0.114	0.110	0.128	0.110	0.138	549,000	0.1141	-10.94%
2023-06-20	0	0.128	0.122	0.128	0.122	0.130	400,000	49,952	0.1249	0.128	0.122	0.128	0.122	0.130	400,000	0.1249	-1.54%
2023-06-19	0	0.130	0.129	0.140	0.130	0.140	14,000	1,920	0.1371	0.130	0.129	0.140	0.130	0.140	14,000	0.1371	-3.70%
2023-06-16	0	0.135	0.135	0.140	-	-	0	0	-	0.135	0.135	0.140	-	-	0	-	0.00%
2023-06-15	0	0.135	0.134	0.135	0.129	0.147	69,000	9,323	0.1351	0.135	0.134	0.135	0.129	0.147	69,000	0.1351	-3.57%
2023-06-14	0	0.140	0.139	0.140	0.138	0.140	23,000	3,207	0.1394	0.140	0.139	0.140	0.138	0.140	23,000	0.1394	0.00%
2023-06-13	0	0.140	0.139	0.140	0.138	0.140	109,000	15,257	0.1400	0.140	0.139	0.140	0.138	0.140	109,000	0.1400	0.00%
2023-06-12	0	0.140	0.139	0.159	0.139	0.143	41,000	5,745	0.1401	0.140	0.139	0.159	0.139	0.143	41,000	0.1401	-2.78%
2023-06-09	0	0.144	0.143	0.144	0.130	0.145	110,000	15,886	0.1444	0.144	0.143	0.144	0.130	0.145	110,000	0.1444	-5.26%
2023-06-08	0	0.152	0.144	0.152	0.135	0.152	130,000	18,354	0.1412	0.152	0.144	0.152	0.135	0.152	130,000	0.1412	3.40%
2023-06-07	0	0.147	0.144	0.160	0.144	0.147	34,000	4,929	0.1450	0.147	0.144	0.160	0.144	0.147	34,000	0.1450	0.68%
2023-06-06	0	0.146	0.141	0.146	0.126	0.149	283,000	40,928	0.1446	0.146	0.141	0.146	0.126	0.149	283,000	0.1446	-2.01%
2023-06-05	0	0.149	0.148	0.149	0.134	0.158	170,000	24,387	0.1435	0.149	0.148	0.149	0.134	0.158	170,000	0.1435	-3.25%
2023-06-02	0	0.154	0.132	0.155	-	-	0	0	-	0.154	0.132	0.155	-	-	0	-	-0.65%
2023-06-01	0	0.155	0.138	0.163	0.130	0.155	14,000	2,025	0.1446	0.155	0.138	0.163	0.130	0.155	14,000	0.1446	1.31%
2023-05-31	0	0.153	0.143	0.168	0.131	0.153	44,000	5,860	0.1332	0.153	0.143	0.168	0.131	0.153	44,000	0.1332	0.00%
2023-05-30	0	0.153	0.131	0.153	-	-	0	0	-	0.153	0.131	0.153	-	-	0	-	-0.65%
2023-05-29	0	0.154	0.139	0.154	0.138	0.155	280,000	39,288	0.1403	0.154	0.139	0.154	0.138	0.155	280,000	0.1403	-3.14%
2023-05-25	0	0.159	0.141	0.159	-	-	0	0	-	0.159	0.141	0.159	-	-	0	-	0.00%
2023-05-24	0	0.159	0.157	0.159	0.155	0.160	16,000	2,531	0.1582	0.159	0.157	0.159	0.155	0.160	16,000	0.1582	1.92%
2023-05-23	0	0.156	0.141	0.157	0.150	0.162	25,000	3,933	0.1573	0.156	0.141	0.157	0.150	0.162	25,000	0.1573	-1.27%
2023-05-22	0	0.158	0.156	0.158	0.149	0.166	776,000	128,022	0.1650	0.158	0.156	0.158	0.149	0.166	776,000	0.1650	-5.95%
2023-05-19	0	0.168	-	0.168	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
2023-05-18	0	0.168	0.148	0.168	-	-	0	0	-	0.168	0.148	0.168	-	-	0	-	-3.45%
2023-05-17	0	0.174	0.166	0.174	0.141	0.176	5,000	829	0.1658	0.174	0.166	0.174	0.141	0.176	5,000	0.1658	6.10%
2023-05-16	0	0.164	0.150	0.165	0.152	0.165	43,000	6,875	0.1599	0.164	0.150	0.165	0.152	0.165	43,000	0.1599	2.50%
2023-05-15	0	0.160	-	0.174	0.160	0.160	22,000	3,520	0.1600	0.160	-	0.174	0.160	0.160	22,000	0.1600	-10.61%
2023-05-12	0	0.179	-	0.180	-	-	0	0	-	0.179	-	0.180	-	-	0	-	0.00%
2023-05-11	0	0.179	-	0.180	-	-	0	0	-	0.179	-	0.180	-	-	0	-	0.00%
2023-05-10	0	0.179	0.160	0.180	-	-	0	0	-	0.179	0.160	0.180	-	-	0	-	-0.56%
2023-05-09	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-05-08	0	0.180	0.166	0.180	0.160	0.183	194,000	31,260	0.1611	0.180	0.166	0.180	0.160	0.183	194,000	0.1611	9.09%
2023-05-05	0	0.165	0.164	0.165	0.122	0.166	9,000	1,348	0.1498	0.165	0.164	0.165	0.122	0.166	9,000	0.1498	0.00%
2023-05-04	0	0.165	0.151	0.165	0.165	0.166	7,000	1,158	0.1654	0.165	0.151	0.165	0.165	0.166	7,000	0.1654	0.61%
2023-05-03	0	0.164	0.154	0.164	0.160	0.165	185,000	30,200	0.1632	0.164	0.154	0.164	0.160	0.165	185,000	0.1632	-3.53%
2023-05-02	0	0.170	0.168	0.170	-	-	0	0	-	0.170	0.168	0.170	-	-	0	-	0.00%
2023-04-28	0	0.170	0.162	0.170	0.161	0.170	336,000	55,747	0.1659	0.170	0.162	0.170	0.161	0.170	336,000	0.1659	1.19%
2023-04-27	0	0.168	0.157	0.168	0.110	0.169	315,392	51,615	0.1637	0.168	0.157	0.168	0.110	0.169	315,392	0.1637	-0.59%
2023-04-26	0	0.169	0.168	0.169	0.155	0.170	387,000	64,244	0.1660	0.169	0.168	0.169	0.155	0.170	387,000	0.1660	0.60%
2023-04-25	0	0.168	0.162	0.168	0.162	0.171	275,000	46,347	0.1685	0.168	0.162	0.168	0.162	0.171	275,000	0.1685	1.82%
2023-04-24	0	0.165	0.155	0.165	0.154	0.165	497,943	79,582	0.1598	0.165	0.155	0.165	0.154	0.165	497,943	0.1598	-2.37%
2023-04-21	0	0.169	0.160	0.174	0.161	0.169	285,000	46,987	0.1649	0.169	0.160	0.174	0.161	0.169	285,000	0.1649	0.00%
2023-04-20	0	0.169	0.163	0.178	0.163	0.170	37,000	6,140	0.1659	0.169	0.163	0.178	0.163	0.170	37,000	0.1659	0.00%
2023-04-19	0	0.169	0.170	-	0.160	0.169	181,000	29,483	0.1629	0.169	0.170	-	0.160	0.169	181,000	0.1629	-0.59%
2023-04-18	0	0.170	0.171	0.175	0.161	0.170	166,000	27,589	0.1662	0.170	0.171	0.175	0.161	0.170	166,000	0.1662	0.00%
2023-04-17	0	0.170	0.168	0.170	0.162	0.171	606,000	101,978	0.1683	0.170	0.168	0.170	0.162	0.171	606,000	0.1683	-0.58%
2023-04-14	0	0.171	0.170	0.171	0.167	0.187	600,000	105,985	0.1766	0.171	0.170	0.171	0.167	0.187	600,000	0.1766	-4.47%
2023-04-13	0	0.179	0.176	0.179	0.175	0.184	421,000	75,618	0.1796	0.179	0.176	0.179	0.175	0.184	421,000	0.1796	-4.28%
2023-04-12	0	0.187	0.185	0.187	0.184	0.190	336,000	63,422	0.1888	0.187	0.185	0.187	0.184	0.190	336,000	0.1888	-4.10%
2023-04-11	0	0.195	0.187	0.195	0.183	0.200	676,000	128,796	0.1905	0.195	0.187	0.195	0.183	0.200	676,000	0.1905	2.09%
2023-04-06	0	0.191	0.190	0.191	0.180	0.192	52,000	9,917	0.1907	0.191	0.190	0.191	0.180	0.192	52,000	0.1907	-0.52%
2023-04-04	0	0.192	0.191	-	0.180	0.192	286,021	54,169	0.1894	0.192	0.191	-	0.180	0.192	286,021	0.1894	0.00%
2023-04-03	0	0.192	0.188	0.192	0.185	0.200	312,000	59,903	0.1920	0.192	0.188	0.192	0.185	0.200	312,000	0.1920	0.00%
2023-03-31	0	0.192	0.192	0.200	0.186	0.205	497,000	96,892	0.1950	0.192	0.192	0.200	0.186	0.205	497,000	0.1950	-3.03%
2023-03-30	0	0.198	0.195	0.207	0.195	0.206	221,000	43,929	0.1988	0.198	0.195	0.207	0.195	0.206	221,000	0.1988	-1.00%
2023-03-29	0	0.200	0.199	0.206	0.190	0.200	289,000	56,684	0.1961	0.200	0.199	0.206	0.190	0.200	289,000	0.1961	0.00%
2023-03-28	0	0.200	0.200	0.203	0.184	0.208	293,000	58,338	0.1991	0.200	0.200	0.203	0.184	0.208	293,000	0.1991	3.63%
2023-03-27	0	0.193	0.190	0.205	0.184	0.201	503,618	96,185	0.1910	0.193	0.190	0.205	0.184	0.201	503,618	0.1910	-3.98%
2023-03-24	0	0.201	0.200	0.201	0.190	0.218	586,000	118,316	0.2019	0.201	0.200	0.201	0.190	0.218	586,000	0.2019	-7.37%
2023-03-23	0	0.217	0.216	0.220	0.213	0.239	1,125,000	248,598	0.2210	0.217	0.216	0.220	0.213	0.239	1,125,000	0.2210	-9.96%
2023-03-22	0	0.241	0.240	0.242	0.239	0.260	1,059,000	258,314	0.2439	0.241	0.240	0.242	0.239	0.260	1,059,000	0.2439	-7.31%
2023-03-21	0	0.260	0.250	0.255	0.250	0.270	311,000	79,202	0.2547	0.260	0.250	0.255	0.250	0.270	311,000	0.2547	0.00%
2023-03-20	0	0.260	0.255	0.260	0.255	0.285	663,000	174,275	0.2629	0.260	0.255	0.260	0.255	0.285	663,000	0.2629	-10.34%
2023-03-17	0	0.290	0.290	0.295	0.270	0.300	681,000	194,560	0.2857	0.290	0.290	0.295	0.270	0.300	681,000	0.2857	-4.92%
2023-03-16	0	0.305	0.295	0.305	0.300	0.340	739,000	236,755	0.3204	0.305	0.295	0.305	0.300	0.340	739,000	0.3204	-11.59%
2023-03-15	0	0.345	0.340	0.350	0.330	0.420	3,113,000	1,165,935	0.3745	0.345	0.340	0.350	0.330	0.420	3,113,000	0.3745	-5.48%
2023-03-14	0	0.365	0.345	0.365	0.335	0.570	2,882,000	1,185,195	0.4112	0.365	0.345	0.365	0.335	0.570	2,882,000	0.4112	-38.14%
2023-03-13	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2022-05-31	0	0.590	0.590	0.600	0.590	0.780	15,454,724	9,777,833	0.6327	0.590	0.590	0.600	0.590	0.780	15,454,724	0.6327	-18.06%
2022-05-30	0	0.720	0.720	0.730	0.320	1.430	31,379,000	18,431,030	0.5874	0.720	0.720	0.730	0.320	1.430	31,379,000	0.5874	-47.83%
2022-05-27	0	1.380	1.380	1.390	1.360	1.480	258,000	364,220	1.4117	1.380	1.380	1.390	1.360	1.480	258,000	1.4117	-4.17%
2022-05-26	0	1.440	1.440	1.450	1.430	1.520	134,000	195,290	1.4574	1.440	1.440	1.450	1.430	1.520	134,000	1.4574	-4.00%
2022-05-25	0	1.500	1.470	1.500	1.460	1.530	172,000	257,490	1.4970	1.500	1.470	1.500	1.460	1.530	172,000	1.4970	-1.96%
2022-05-24	0	1.530	1.500	1.530	1.500	1.590	203,000	310,380	1.5290	1.530	1.500	1.530	1.500	1.590	203,000	1.5290	-3.77%
2022-05-23	0	1.590	1.560	1.590	1.580	1.670	307,000	497,050	1.6191	1.590	1.560	1.590	1.580	1.670	307,000	1.6191	-7.56%
2022-05-20	0	1.720	1.660	1.720	1.550	1.720	573,000	921,510	1.6082	1.720	1.660	1.720	1.550	1.720	573,000	1.6082	10.97%
2022-05-19	0	1.550	1.550	1.560	1.550	1.590	585,000	916,690	1.5670	1.550	1.550	1.560	1.550	1.590	585,000	1.5670	-3.13%
2022-05-18	0	1.600	1.590	1.600	1.560	1.600	638,000	1,009,890	1.5829	1.600	1.590	1.600	1.560	1.600	638,000	1.5829	0.00%
2022-05-17	0	1.600	1.570	1.600	1.560	1.600	618,000	970,210	1.5699	1.600	1.570	1.600	1.560	1.600	618,000	1.5699	0.00%
2022-05-16	0	1.600	1.570	1.600	1.570	1.640	596,000	948,100	1.5908	1.600	1.570	1.600	1.570	1.640	596,000	1.5908	0.00%
2022-05-13	0	1.600	1.560	1.600	1.550	1.610	890,000	1,400,030	1.5731	1.600	1.560	1.600	1.550	1.610	890,000	1.5731	1.27%
2022-05-12	0	1.580	1.560	1.580	1.560	1.600	1,044,000	1,650,740	1.5812	1.580	1.560	1.580	1.560	1.600	1,044,000	1.5812	0.00%
2022-05-11	0	1.580	1.570	1.580	1.570	1.650	1,142,000	1,821,030	1.5946	1.580	1.570	1.580	1.570	1.650	1,142,000	1.5946	-4.82%
2022-05-10	0	1.660	1.640	1.660	1.570	1.660	1,392,000	2,228,970	1.6013	1.660	1.640	1.660	1.570	1.660	1,392,000	1.6013	0.00%
2022-05-06	0	1.660	1.650	1.660	1.630	1.680	1,276,000	2,110,680	1.6541	1.660	1.650	1.660	1.630	1.680	1,276,000	1.6541	-4.05%
2022-05-05	0	1.730	1.670	1.730	1.640	1.730	1,358,000	2,261,950	1.6656	1.730	1.670	1.730	1.640	1.730	1,358,000	1.6656	0.00%
2022-05-04	0	1.730	1.700	1.730	1.650	1.760	1,256,000	2,155,760	1.7164	1.730	1.700	1.730	1.650	1.760	1,256,000	1.7164	1.76%
2022-05-03	0	1.700	1.660	1.700	1.610	1.700	1,342,000	2,254,280	1.6798	1.700	1.660	1.700	1.610	1.700	1,342,000	1.6798	4.29%
2022-04-29	0	1.630	1.630	1.680	1.600	1.680	1,457,410	2,374,254	1.6291	1.630	1.630	1.680	1.600	1.680	1,457,410	1.6291	0.00%
2022-04-28	0	1.630	1.620	1.630	1.570	1.630	1,401,000	2,222,300	1.5862	1.630	1.620	1.630	1.570	1.630	1,401,000	1.5862	3.16%
2022-04-27	0	1.580	1.550	1.580	1.540	1.600	1,509,000	2,354,530	1.5603	1.580	1.550	1.580	1.540	1.600	1,509,000	1.5603	-1.25%
2022-04-26	0	1.600	1.600	1.610	1.560	1.610	1,575,000	2,495,200	1.5843	1.600	1.600	1.610	1.560	1.610	1,575,000	1.5843	0.63%
2022-04-25	0	1.590	1.580	1.590	1.580	1.610	1,281,000	2,034,070	1.5879	1.590	1.580	1.590	1.580	1.610	1,281,000	1.5879	-1.85%
2022-04-22	0	1.620	1.620	1.630	1.590	1.620	1,340,000	2,160,210	1.6121	1.620	1.620	1.630	1.590	1.620	1,340,000	1.6121	0.62%
2022-04-21	0	1.610	1.610	1.630	1.590	1.660	1,406,000	2,268,420	1.6134	1.610	1.610	1.630	1.590	1.660	1,406,000	1.6134	-2.42%
2022-04-20	0	1.650	1.650	1.690	1.650	1.750	640,000	1,065,440	1.6648	1.650	1.650	1.690	1.650	1.750	640,000	1.6648	-5.71%
2022-04-19	0	1.750	1.660	1.750	1.660	1.750	1,120,000	1,916,030	1.7107	1.750	1.660	1.750	1.660	1.750	1,120,000	1.7107	-3.31%
2022-04-14	0	1.810	1.770	1.810	1.740	1.810	1,111,000	1,977,280	1.7797	1.810	1.770	1.810	1.740	1.810	1,111,000	1.7797	3.43%
2022-04-13	0	1.750	1.700	1.770	1.720	1.770	1,078,000	1,865,810	1.7308	1.750	1.700	1.770	1.720	1.770	1,078,000	1.7308	0.00%
2022-04-12	0	1.750	1.710	1.760	1.680	1.760	987,000	1,689,970	1.7122	1.750	1.710	1.760	1.680	1.760	987,000	1.7122	2.94%
2022-04-11	0	1.700	1.700	1.720	1.670	1.730	1,048,000	1,778,900	1.6974	1.700	1.700	1.720	1.670	1.730	1,048,000	1.6974	-1.16%
2022-04-08	0	1.720	1.720	1.730	1.700	1.870	1,525,000	2,655,380	1.7412	1.720	1.720	1.730	1.700	1.870	1,525,000	1.7412	-7.03%
2022-04-07	0	1.850	1.840	1.850	1.760	1.850	1,207,000	2,184,480	1.8098	1.850	1.840	1.850	1.760	1.850	1,207,000	1.8098	3.93%
2022-04-06	0	1.780	1.750	1.790	1.700	1.780	1,091,000	1,920,360	1.7602	1.780	1.750	1.790	1.700	1.780	1,091,000	1.7602	4.71%
2022-04-04	0	1.700	1.690	1.700	1.700	1.780	1,001,000	1,738,410	1.7367	1.700	1.690	1.700	1.700	1.780	1,001,000	1.7367	0.59%
2022-04-01	0	1.690	1.670	1.690	1.670	1.730	918,000	1,555,780	1.6947	1.690	1.670	1.690	1.670	1.730	918,000	1.6947	1.81%
2022-03-31	0	1.660	1.650	1.660	1.650	1.730	965,000	1,621,070	1.6799	1.660	1.650	1.660	1.650	1.730	965,000	1.6799	-2.35%
2022-03-30	0	1.700	1.700	1.720	1.700	1.780	1,452,000	2,533,520	1.7448	1.700	1.700	1.720	1.700	1.780	1,452,000	1.7448	-2.86%
2022-03-29	0	1.750	1.720	1.760	1.700	1.760	1,160,000	1,996,350	1.7210	1.750	1.720	1.760	1.700	1.760	1,160,000	1.7210	0.00%
2022-03-28	0	1.750	1.730	1.750	1.680	1.790	1,246,000	2,153,750	1.7285	1.750	1.730	1.750	1.680	1.790	1,246,000	1.7285	1.74%
2022-03-25	0	1.720	1.700	1.720	1.710	1.790	951,000	1,657,680	1.7431	1.720	1.700	1.720	1.710	1.790	951,000	1.7431	-0.58%
2022-03-24	0	1.730	1.690	1.720	1.620	1.780	936,000	1,625,060	1.7362	1.730	1.690	1.720	1.620	1.780	936,000	1.7362	6.79%
2022-03-23	0	1.620	1.620	1.650	1.610	1.660	1,532,000	2,502,510	1.6335	1.620	1.620	1.650	1.610	1.660	1,532,000	1.6335	-0.61%
2022-03-22	0	1.630	1.630	1.650	1.520	1.660	1,268,000	2,025,370	1.5973	1.630	1.630	1.650	1.520	1.660	1,268,000	1.5973	5.16%
2022-03-21	0	1.550	1.530	1.550	1.530	1.590	1,149,000	1,788,660	1.5567	1.550	1.530	1.550	1.530	1.590	1,149,000	1.5567	-2.52%
2022-03-18	0	1.590	1.570	1.590	1.580	1.660	1,135,000	1,811,520	1.5961	1.590	1.570	1.590	1.580	1.660	1,135,000	1.5961	-3.64%
2022-03-17	0	1.650	1.610	1.650	1.610	1.680	1,153,000	1,903,910	1.6513	1.650	1.610	1.650	1.610	1.680	1,153,000	1.6513	0.61%
2022-03-16	0	1.640	1.600	1.640	1.530	1.650	1,826,807	2,872,760	1.5726	1.640	1.600	1.640	1.530	1.650	1,826,807	1.5726	5.13%
2022-03-15	0	1.560	1.550	1.560	1.540	1.590	1,044,000	1,627,570	1.5590	1.560	1.550	1.560	1.540	1.590	1,044,000	1.5590	-1.89%
2022-03-14	0	1.590	1.580	1.600	1.570	1.610	236,000	374,160	1.5854	1.590	1.580	1.600	1.570	1.610	236,000	1.5854	-3.05%
2022-03-11	0	1.640	1.610	1.670	1.600	1.680	1,065,000	1,732,350	1.6266	1.640	1.610	1.670	1.600	1.680	1,065,000	1.6266	-2.96%
2022-03-10	0	1.690	1.650	1.690	1.650	1.740	1,295,000	2,170,060	1.6757	1.690	1.650	1.690	1.650	1.740	1,295,000	1.6757	3.05%
2022-03-09	0	1.640	1.620	1.650	1.610	1.700	655,000	1,065,950	1.6274	1.640	1.620	1.650	1.610	1.700	655,000	1.6274	-0.61%
2022-03-08	0	1.650	1.650	1.660	1.650	1.750	422,000	702,410	1.6645	1.650	1.650	1.660	1.650	1.750	422,000	1.6645	-2.37%
2022-03-07	0	1.690	1.690	1.720	1.680	1.750	6,019,000	10,232,780	1.7001	1.690	1.690	1.720	1.680	1.750	6,019,000	1.7001	-3.43%
2022-03-04	0	1.750	1.740	1.770	1.750	1.860	784,000	1,386,260	1.7682	1.750	1.740	1.770	1.750	1.860	784,000	1.7682	-5.91%
2022-03-03	0	1.860	1.840	1.860	1.800	1.860	829,000	1,528,390	1.8437	1.860	1.840	1.860	1.800	1.860	829,000	1.8437	3.91%
2022-03-02	0	1.790	1.770	1.790	1.760	1.830	883,000	1,574,350	1.7830	1.790	1.770	1.790	1.760	1.830	883,000	1.7830	0.00%
2022-03-01	0	1.790	1.790	1.840	1.790	1.890	1,231,000	2,237,100	1.8173	1.790	1.790	1.840	1.790	1.890	1,231,000	1.8173	-4.79%
2022-02-28	0	1.880	1.800	1.880	1.770	1.880	1,244,000	2,264,550	1.8204	1.880	1.800	1.880	1.770	1.880	1,244,000	1.8204	0.53%
2022-02-25	0	1.870	1.830	1.870	1.760	1.870	840,000	1,520,170	1.8097	1.870	1.830	1.870	1.760	1.870	840,000	1.8097	5.65%
2022-02-24	0	1.770	1.770	1.800	1.760	1.850	885,000	1,580,050	1.7854	1.770	1.770	1.800	1.760	1.850	885,000	1.7854	-2.75%
2022-02-23	0	1.820	1.800	1.840	1.770	1.840	905,000	1,619,590	1.7896	1.820	1.800	1.840	1.770	1.840	905,000	1.7896	1.11%
2022-02-22	0	1.800	1.800	1.840	1.760	1.830	938,000	1,669,620	1.7800	1.800	1.800	1.840	1.760	1.830	938,000	1.7800	1.69%
2022-02-21	0	1.770	1.760	1.770	1.770	1.940	1,359,000	2,495,110	1.8360	1.770	1.760	1.770	1.770	1.940	1,359,000	1.8360	-7.81%
2022-02-18	0	1.920	1.880	1.920	1.880	1.940	767,000	1,465,480	1.9107	1.920	1.880	1.920	1.880	1.940	767,000	1.9107	0.52%
2022-02-17	0	1.910	1.860	1.910	1.870	1.980	1,152,000	2,186,470	1.8980	1.910	1.860	1.910	1.870	1.980	1,152,000	1.8980	-0.52%
2022-02-16	0	1.920	1.910	1.920	1.910	2.040	830,000	1,598,640	1.9261	1.920	1.910	1.920	1.910	2.040	830,000	1.9261	-2.04%
2022-02-15	0	1.960	1.920	1.960	1.830	2.080	1,789,000	3,514,260	1.9644	1.960	1.920	1.960	1.830	2.080	1,789,000	1.9644	-4.39%
2022-02-14	0	2.050	2.020	2.050	2.030	2.090	778,000	1,600,840	2.0576	2.050	2.020	2.050	2.030	2.090	778,000	2.0576	-1.91%
2022-02-11	0	2.090	2.060	2.090	2.050	2.150	772,000	1,605,220	2.0793	2.090	2.060	2.090	2.050	2.150	772,000	2.0793	0.48%
2022-02-10	0	2.080	2.040	2.080	2.050	2.130	851,000	1,776,850	2.0880	2.080	2.040	2.080	2.050	2.130	851,000	2.0880	0.00%
2022-02-09	0	2.080	2.080	2.100	2.050	2.100	793,000	1,648,860	2.0793	2.080	2.080	2.100	2.050	2.100	793,000	2.0793	1.46%
2022-02-08	0	2.050	2.050	2.080	2.050	2.100	769,000	1,600,245	2.0809	2.050	2.050	2.080	2.050	2.100	769,000	2.0809	-2.38%
2022-02-07	0	2.100	2.060	2.100	2.040	2.100	836,000	1,734,000	2.0742	2.100	2.060	2.100	2.040	2.100	836,000	2.0742	3.45%
2022-02-04	0	2.030	2.030	2.090	2.030	2.080	750,000	1,535,150	2.0469	2.030	2.030	2.090	2.030	2.080	750,000	2.0469	-0.98%
2022-01-31	0	2.050	2.040	2.070	2.000	2.080	531,000	1,080,250	2.0344	2.050	2.040	2.070	2.000	2.080	531,000	2.0344	-0.97%
2022-01-28	0	2.070	2.050	2.080	2.010	2.130	788,000	1,628,340	2.0664	2.070	2.050	2.080	2.010	2.130	788,000	2.0664	-0.96%
2022-01-27	0	2.090	2.000	2.090	2.010	2.110	763,000	1,554,800	2.0377	2.090	2.000	2.090	2.010	2.110	763,000	2.0377	2.45%
2022-01-26	0	2.040	2.040	2.080	2.040	2.180	752,000	1,548,630	2.0593	2.040	2.040	2.080	2.040	2.180	752,000	2.0593	-4.67%
2022-01-25	0	2.140	2.130	2.140	2.020	2.170	817,000	1,697,150	2.0773	2.140	2.130	2.140	2.020	2.170	817,000	2.0773	-1.38%
2022-01-24	0	2.170	2.140	2.170	2.120	2.200	777,000	1,681,430	2.1640	2.170	2.140	2.170	2.120	2.200	777,000	2.1640	2.84%
2022-01-21	0	2.110	2.100	2.110	2.090	2.150	887,000	1,869,300	2.1074	2.110	2.100	2.110	2.090	2.150	887,000	2.1074	1.44%
2022-01-20	0	2.080	2.060	2.080	2.050	2.150	764,000	1,602,282	2.0972	2.080	2.060	2.080	2.050	2.150	764,000	2.0972	0.00%
2022-01-19	0	2.080	2.050	2.080	2.040	2.140	860,000	1,788,720	2.0799	2.080	2.050	2.080	2.040	2.140	860,000	2.0799	-2.35%
2022-01-18	0	2.130	2.040	2.130	2.040	2.130	747,000	1,559,400	2.0876	2.130	2.040	2.130	2.040	2.130	747,000	2.0876	3.90%
2022-01-17	0	2.050	2.010	2.090	2.010	2.150	746,000	1,535,410	2.0582	2.050	2.010	2.090	2.010	2.150	746,000	2.0582	-1.91%
2022-01-14	0	2.090	2.090	2.120	2.090	2.190	697,000	1,488,210	2.1352	2.090	2.090	2.120	2.090	2.190	697,000	2.1352	-2.79%
2022-01-13	0	2.150	2.090	2.150	2.070	2.190	757,000	1,606,010	2.1215	2.150	2.090	2.150	2.070	2.190	757,000	2.1215	0.00%
2022-01-12	0	2.150	2.130	2.150	2.100	2.170	1,048,000	2,243,950	2.1412	2.150	2.130	2.150	2.100	2.170	1,048,000	2.1412	2.38%
2022-01-11	0	2.100	2.080	2.100	2.010	2.140	896,000	1,872,560	2.0899	2.100	2.080	2.100	2.010	2.140	896,000	2.0899	1.45%
2022-01-10	0	2.070	1.990	2.070	1.880	2.070	1,182,000	2,343,150	1.9824	2.070	1.990	2.070	1.880	2.070	1,182,000	1.9824	8.38%
2022-01-07	0	1.910	1.860	1.910	1.770	1.930	1,247,269	2,299,378	1.8435	1.910	1.860	1.910	1.770	1.930	1,247,269	1.8435	4.37%
2022-01-06	0	1.830	1.760	1.830	1.760	1.870	863,000	1,559,490	1.8071	1.830	1.760	1.830	1.760	1.870	863,000	1.8071	-2.66%
2022-01-05	0	1.880	1.800	1.880	1.820	1.910	822,577	1,533,698	1.8645	1.880	1.800	1.880	1.820	1.910	822,577	1.8645	-2.08%
2022-01-04	0	1.920	1.900	1.920	1.700	1.920	1,018,000	1,796,200	1.7644	1.920	1.900	1.920	1.700	1.920	1,018,000	1.7644	10.34%
2022-01-03	0	1.740	1.710	1.750	1.700	1.770	853,000	1,465,990	1.7186	1.740	1.710	1.750	1.700	1.770	853,000	1.7186	0.58%
2021-12-31	0	1.730	1.720	1.730	1.700	1.760	729,000	1,257,200	1.7246	1.730	1.720	1.730	1.700	1.760	729,000	1.7246	0.58%
2021-12-30	0	1.720	1.690	1.720	1.690	1.730	834,000	1,419,340	1.7018	1.720	1.690	1.720	1.690	1.730	834,000	1.7018	0.00%
2021-12-29	0	1.720	1.720	1.740	1.680	1.750	830,000	1,411,470	1.7006	1.720	1.720	1.740	1.680	1.750	830,000	1.7006	0.58%
2021-12-28	0	1.710	1.690	1.710	1.690	1.710	810,000	1,377,420	1.7005	1.710	1.690	1.710	1.690	1.710	810,000	1.7005	0.00%
2021-12-24	0	1.710	1.710	1.720	1.700	1.730	531,000	904,140	1.7027	1.710	1.710	1.720	1.700	1.730	531,000	1.7027	0.59%
2021-12-23	0	1.700	1.700	1.710	1.700	1.810	896,000	1,547,040	1.7266	1.700	1.700	1.710	1.700	1.810	896,000	1.7266	-4.49%
2021-12-22	0	1.780	1.710	1.780	1.700	1.780	871,000	1,502,050	1.7245	1.780	1.710	1.780	1.700	1.780	871,000	1.7245	1.71%
2021-12-21	0	1.750	1.730	1.750	1.700	1.750	754,000	1,302,657	1.7277	1.750	1.730	1.750	1.700	1.750	754,000	1.7277	1.16%
2021-12-20	0	1.730	1.700	1.730	1.690	1.750	787,000	1,357,105	1.7244	1.730	1.700	1.730	1.690	1.750	787,000	1.7244	-1.14%
2021-12-17	0	1.750	1.730	1.750	1.720	1.800	682,000	1,181,410	1.7323	1.750	1.730	1.750	1.720	1.800	682,000	1.7323	0.57%
2021-12-16	0	1.740	1.740	1.750	1.710	1.830	552,000	961,600	1.7420	1.740	1.740	1.750	1.710	1.830	552,000	1.7420	-3.87%
2021-12-15	0	1.810	1.770	1.810	1.730	1.830	611,000	1,094,550	1.7914	1.810	1.770	1.810	1.730	1.830	611,000	1.7914	-1.63%
2021-12-14	0	1.840	1.840	1.850	1.840	1.920	1,222,000	2,274,590	1.8614	1.840	1.840	1.850	1.840	1.920	1,222,000	1.8614	-4.17%
2021-12-13	0	1.920	1.900	1.920	1.890	1.960	1,163,000	2,230,350	1.9178	1.920	1.900	1.920	1.890	1.960	1,163,000	1.9178	-2.04%
2021-12-10	0	1.960	1.930	1.960	1.910	2.000	1,939,000	3,761,300	1.9398	1.960	1.930	1.960	1.910	2.000	1,939,000	1.9398	-0.51%
2021-12-09	0	1.970	1.950	1.980	1.960	2.060	2,004,000	3,997,400	1.9947	1.970	1.950	1.980	1.960	2.060	2,004,000	1.9947	-3.43%
2021-12-08	0	2.040	2.040	2.050	2.000	2.080	1,638,000	3,328,430	2.0320	2.040	2.040	2.050	2.000	2.080	1,638,000	2.0320	1.49%
2021-12-07	0	2.010	1.980	2.010	1.910	2.010	1,744,000	3,421,960	1.9621	2.010	1.980	2.010	1.910	2.010	1,744,000	1.9621	3.61%
2021-12-06	0	1.940	1.900	1.940	1.910	1.960	1,547,000	2,964,770	1.9165	1.940	1.900	1.940	1.910	1.960	1,547,000	1.9165	0.00%
2021-12-03	0	1.940	1.940	1.950	1.930	2.000	1,098,000	2,148,630	1.9569	1.940	1.940	1.950	1.930	2.000	1,098,000	1.9569	-2.51%
2021-12-02	0	1.990	1.960	1.990	1.960	2.000	1,361,000	2,674,330	1.9650	1.990	1.960	1.990	1.960	2.000	1,361,000	1.9650	-0.50%
2021-12-01	0	2.000	1.970	2.000	1.950	2.000	804,000	1,580,270	1.9655	2.000	1.970	2.000	1.950	2.000	804,000	1.9655	-0.50%
2021-11-30	0	2.010	2.010	2.100	1.920	2.010	1,094,000	2,183,620	1.9960	2.010	2.010	2.100	1.920	2.010	1,094,000	1.9960	2.03%
2021-11-29	0	1.970	1.980	1.990	1.960	2.000	611,000	1,202,150	1.9675	1.970	1.980	1.990	1.960	2.000	611,000	1.9675	-0.51%
2021-11-26	0	1.980	1.990	2.000	1.960	2.000	1,004,000	1,969,440	1.9616	1.980	1.990	2.000	1.960	2.000	1,004,000	1.9616	0.00%
2021-11-25	0	1.980	1.970	2.010	1.970	2.000	1,245,000	2,468,070	1.9824	1.980	1.970	2.010	1.970	2.000	1,245,000	1.9824	-1.00%
2021-11-24	0	2.000	2.010	2.020	1.950	2.030	1,311,000	2,608,010	1.9893	2.000	2.010	2.020	1.950	2.030	1,311,000	1.9893	1.52%
2021-11-23	0	1.970	1.960	1.970	1.940	2.000	454,000	886,720	1.9531	1.970	1.960	1.970	1.940	2.000	454,000	1.9531	-0.51%
2021-11-22	0	1.980	1.960	1.990	1.960	2.010	790,000	1,556,980	1.9709	1.980	1.960	1.990	1.960	2.010	790,000	1.9709	0.00%
2021-11-19	0	1.980	1.970	2.010	1.980	2.020	974,000	1,938,820	1.9906	1.980	1.970	2.010	1.980	2.020	974,000	1.9906	-1.98%
2021-11-18	0	2.020	1.980	2.020	1.980	2.020	539,000	1,074,790	1.9940	2.020	1.980	2.020	1.980	2.020	539,000	1.9940	0.50%
2021-11-17	0	2.010	1.990	2.020	1.990	2.030	799,000	1,605,360	2.0092	2.010	1.990	2.020	1.990	2.030	799,000	2.0092	-0.50%
2021-11-16	0	2.020	1.990	2.020	1.990	2.020	1,259,000	2,520,690	2.0021	2.020	1.990	2.020	1.990	2.020	1,259,000	2.0021	0.50%
2021-11-15	0	2.010	2.000	2.010	2.000	2.060	624,000	1,254,100	2.0098	2.010	2.000	2.010	2.000	2.060	624,000	2.0098	-2.90%
2021-11-12	0	2.070	2.030	2.070	2.030	2.110	911,000	1,864,060	2.0462	2.070	2.030	2.070	2.030	2.110	911,000	2.0462	-0.96%
2021-11-11	0	2.090	2.090	2.100	2.050	2.100	4,429,000	10,251,175	2.3146	2.090	2.090	2.100	2.050	2.100	4,429,000	2.3146	-0.48%
2021-11-10	0	2.100	2.050	2.100	2.000	2.100	924,000	1,893,180	2.0489	2.100	2.050	2.100	2.000	2.100	924,000	2.0489	3.96%
2021-11-09	0	2.020	2.000	2.020	1.970	2.060	1,933,000	3,902,960	2.0191	2.020	2.000	2.020	1.970	2.060	1,933,000	2.0191	0.00%
2021-11-08	0	2.020	2.000	2.020	2.000	2.050	1,277,000	2,588,710	2.0272	2.020	2.000	2.020	2.000	2.050	1,277,000	2.0272	-0.98%
2021-11-05	0	2.040	2.030	2.080	2.020	2.090	744,000	1,525,680	2.0506	2.040	2.030	2.080	2.020	2.090	744,000	2.0506	-1.45%
2021-11-04	0	2.070	2.060	2.080	2.050	2.120	970,000	2,002,100	2.0640	2.070	2.060	2.080	2.050	2.120	970,000	2.0640	-0.96%
2021-11-03	0	2.090	2.080	2.090	2.080	2.160	1,218,000	2,565,650	2.1064	2.090	2.080	2.090	2.080	2.160	1,218,000	2.1064	-1.42%
2021-11-02	0	2.120	2.120	2.150	2.100	2.150	1,684,000	3,553,260	2.1100	2.120	2.120	2.150	2.100	2.150	1,684,000	2.1100	-0.47%
2021-11-01	0	2.130	2.100	2.130	2.110	2.230	1,058,000	2,245,710	2.1226	2.130	2.100	2.130	2.110	2.230	1,058,000	2.1226	-2.29%
2021-10-29	0	2.180	2.140	2.180	2.130	2.200	466,000	1,005,640	2.1580	2.180	2.140	2.180	2.130	2.200	466,000	2.1580	2.83%
2021-10-28	0	2.120	2.110	2.120	2.100	2.190	1,113,000	2,372,240	2.1314	2.120	2.110	2.120	2.100	2.190	1,113,000	2.1314	-3.20%
2021-10-27	0	2.190	2.150	2.190	2.150	2.200	1,918,482	4,134,816	2.1553	2.190	2.150	2.190	2.150	2.200	1,918,482	2.1553	-0.45%
2021-10-26	0	2.200	2.200	2.280	2.140	2.200	1,800,000	3,892,310	2.1624	2.200	2.200	2.280	2.140	2.200	1,800,000	2.1624	0.46%
2021-10-25	0	2.190	2.190	2.200	2.190	2.270	1,090,000	2,420,400	2.2206	2.190	2.190	2.200	2.190	2.270	1,090,000	2.2206	-4.78%
2021-10-22	0	2.300	2.290	2.300	2.280	2.510	1,703,000	3,933,930	2.3100	2.300	2.290	2.300	2.280	2.510	1,703,000	2.3100	-8.73%
2021-10-21	0	2.520	2.400	2.520	2.200	2.570	8,113,017	19,870,079	2.4492	2.520	2.400	2.520	2.200	2.570	8,113,017	2.4492	5.88%
2021-10-20	0	2.380	2.370	2.380	2.340	2.420	1,359,000	3,246,530	2.3889	2.380	2.370	2.380	2.340	2.420	1,359,000	2.3889	-0.42%
2021-10-19	0	2.390	2.380	2.390	2.350	2.410	1,253,000	2,982,550	2.3803	2.390	2.380	2.390	2.350	2.410	1,253,000	2.3803	0.42%
2021-10-18	0	2.380	2.380	2.390	2.300	2.400	1,422,000	3,365,000	2.3664	2.380	2.380	2.390	2.300	2.400	1,422,000	2.3664	3.48%
2021-10-15	0	2.300	2.300	2.330	2.300	2.450	1,322,000	3,128,960	2.3668	2.300	2.300	2.330	2.300	2.450	1,322,000	2.3668	-2.95%
2021-10-12	0	2.370	2.280	2.370	2.000	2.370	2,267,000	5,114,240	2.2560	2.370	2.280	2.370	2.000	2.370	2,267,000	2.2560	12.86%
2021-10-11	0	2.100	2.080	2.100	2.080	2.200	1,218,000	2,572,560	2.1121	2.100	2.080	2.100	2.080	2.200	1,218,000	2.1121	-4.55%
2021-10-08	0	2.200	2.130	2.200	2.090	2.200	1,870,000	3,944,360	2.1093	2.200	2.130	2.200	2.090	2.200	1,870,000	2.1093	4.27%
2021-10-07	0	2.110	2.080	2.110	2.070	2.140	1,831,000	3,843,740	2.0993	2.110	2.080	2.110	2.070	2.140	1,831,000	2.0993	-1.40%
2021-10-06	0	2.140	2.090	2.140	2.070	2.160	1,175,000	2,466,530	2.0992	2.140	2.090	2.140	2.070	2.160	1,175,000	2.0992	-0.93%
2021-10-05	0	2.160	2.150	2.180	2.150	2.300	1,453,000	3,166,380	2.1792	2.160	2.150	2.180	2.150	2.300	1,453,000	2.1792	-6.49%
2021-10-04	0	2.310	2.270	2.310	2.260	2.310	1,509,000	3,440,320	2.2799	2.310	2.270	2.310	2.260	2.310	1,509,000	2.2799	-0.86%
2021-09-30	0	2.330	2.210	2.330	2.210	2.330	1,406,000	3,153,160	2.2426	2.330	2.210	2.330	2.210	2.330	1,406,000	2.2426	4.48%
2021-09-29	0	2.230	2.190	2.230	2.160	2.250	1,347,000	2,963,820	2.2003	2.230	2.190	2.230	2.160	2.250	1,347,000	2.2003	-1.76%
2021-09-28	0	2.270	2.200	2.270	2.110	2.290	1,177,000	2,618,200	2.2245	2.270	2.200	2.270	2.110	2.290	1,177,000	2.2245	3.18%
2021-09-27	0	2.200	2.180	2.200	2.140	2.240	1,794,000	3,939,900	2.1962	2.200	2.180	2.200	2.140	2.240	1,794,000	2.1962	-1.79%
2021-09-24	0	2.240	2.240	2.250	2.170	2.360	1,229,000	2,700,570	2.1974	2.240	2.240	2.250	2.170	2.360	1,229,000	2.1974	-0.88%
2021-09-23	0	2.260	2.200	2.260	2.180	2.450	1,480,000	3,263,170	2.2048	2.260	2.200	2.260	2.180	2.450	1,480,000	2.2048	4.63%
2021-09-21	0	2.160	2.110	2.160	2.090	2.190	2,082,000	4,418,645	2.1223	2.160	2.110	2.160	2.090	2.190	2,082,000	2.1223	1.89%
2021-09-20	0	2.120	2.110	2.150	2.100	2.230	1,377,000	2,937,755	2.1334	2.120	2.110	2.150	2.100	2.230	1,377,000	2.1334	-5.36%
2021-09-17	0	2.240	2.180	2.240	2.170	2.290	1,955,000	4,572,400	2.3388	2.240	2.180	2.240	2.170	2.290	1,955,000	2.3388	-2.18%
2021-09-16	0	2.290	2.270	2.310	2.270	2.310	1,326,000	3,044,760	2.2962	2.290	2.270	2.310	2.270	2.310	1,326,000	2.2962	0.00%
2021-09-15	0	2.290	2.290	2.330	2.270	2.350	1,871,000	4,310,530	2.3039	2.290	2.290	2.330	2.270	2.350	1,871,000	2.3039	-2.55%
2021-09-14	0	2.350	2.330	2.350	2.330	2.370	1,517,000	3,659,630	2.4124	2.350	2.330	2.350	2.330	2.370	1,517,000	2.4124	-1.67%
2021-09-13	0	2.390	2.350	2.410	2.300	2.400	1,235,000	2,884,020	2.3352	2.390	2.350	2.410	2.300	2.400	1,235,000	2.3352	1.70%
2021-09-10	0	2.350	2.310	2.350	2.300	2.390	1,172,000	2,729,370	2.3288	2.350	2.310	2.350	2.300	2.390	1,172,000	2.3288	2.62%
2021-09-09	0	2.290	2.250	2.310	2.260	2.460	1,343,000	3,081,500	2.2945	2.290	2.250	2.310	2.260	2.460	1,343,000	2.2945	-3.78%
2021-09-08	0	2.380	2.380	2.390	2.280	2.460	852,000	1,980,230	2.3242	2.380	2.380	2.390	2.280	2.460	852,000	2.3242	0.42%
2021-09-07	0	2.370	2.350	2.370	2.360	2.490	1,330,000	3,152,660	2.3704	2.370	2.350	2.370	2.360	2.490	1,330,000	2.3704	-3.27%
2021-09-06	0	2.450	2.420	2.450	2.420	2.590	856,000	2,127,610	2.4855	2.450	2.420	2.450	2.420	2.590	856,000	2.4855	-3.92%
2021-09-03	0	2.550	2.490	2.550	2.480	2.550	870,486	2,169,286	2.4920	2.550	2.490	2.550	2.480	2.550	870,486	2.4920	2.82%
2021-09-02	0	2.480	2.480	2.510	2.480	2.530	846,000	2,112,220	2.4967	2.480	2.480	2.510	2.480	2.530	846,000	2.4967	-0.40%
2021-09-01	0	2.490	2.480	2.530	2.480	2.560	1,007,000	2,518,930	2.5014	2.490	2.480	2.530	2.480	2.560	1,007,000	2.5014	-1.97%
2021-08-31	0	2.540	2.530	2.540	2.510	2.650	1,860,000	4,806,790	2.5843	2.540	2.530	2.540	2.510	2.650	1,860,000	2.5843	-3.79%
2021-08-30	0	2.640	2.620	2.650	2.620	2.690	1,199,000	3,171,840	2.6454	2.640	2.620	2.650	2.620	2.690	1,199,000	2.6454	0.38%
2021-08-27	0	2.630	2.590	2.630	2.510	2.630	1,713,000	4,436,530	2.5899	2.630	2.590	2.630	2.510	2.630	1,713,000	2.5899	3.54%
2021-08-26	0	2.540	2.510	2.540	2.440	2.540	1,382,000	3,473,810	2.5136	2.540	2.510	2.540	2.440	2.540	1,382,000	2.5136	3.67%
2021-08-25	0	2.450	2.400	2.450	2.280	2.450	4,924,000	11,487,100	2.3329	2.450	2.400	2.450	2.280	2.450	4,924,000	2.3329	8.41%
2021-08-24	0	2.260	2.260	2.290	2.200	2.390	1,597,486	3,631,254	2.2731	2.260	2.260	2.290	2.200	2.390	1,597,486	2.2731	-5.04%
2021-08-23	0	2.380	2.340	2.380	2.300	2.400	1,426,000	3,358,070	2.3549	2.380	2.340	2.380	2.300	2.400	1,426,000	2.3549	3.93%
2021-08-20	0	2.290	2.280	2.380	2.280	2.350	1,298,000	3,005,030	2.3151	2.290	2.280	2.380	2.280	2.350	1,298,000	2.3151	-1.29%
2021-08-19	0	2.320	2.320	2.330	2.320	2.450	1,394,000	3,316,590	2.3792	2.320	2.320	2.330	2.320	2.450	1,394,000	2.3792	-4.13%
2021-08-18	0	2.420	2.430	2.440	2.400	2.450	1,338,000	3,245,460	2.4256	2.420	2.430	2.440	2.400	2.450	1,338,000	2.4256	1.68%
2021-08-17	0	2.380	2.390	2.440	2.380	2.440	1,247,000	2,992,520	2.3998	2.380	2.390	2.440	2.380	2.440	1,247,000	2.3998	0.85%
2021-08-16	0	2.360	2.350	2.360	2.340	2.440	1,338,000	3,160,860	2.3624	2.360	2.350	2.360	2.340	2.440	1,338,000	2.3624	-1.26%
2021-08-13	0	2.390	2.390	2.430	2.390	2.430	1,085,000	2,622,320	2.4169	2.390	2.390	2.430	2.390	2.430	1,085,000	2.4169	-1.65%
2021-08-12	0	2.430	2.400	2.430	2.400	2.450	1,241,000	3,009,180	2.4248	2.430	2.400	2.430	2.400	2.450	1,241,000	2.4248	-0.41%
2021-08-11	0	2.440	2.400	2.440	2.400	2.470	940,000	2,284,520	2.4303	2.440	2.400	2.440	2.400	2.470	940,000	2.4303	1.24%
2021-08-10	0	2.410	2.390	2.420	2.400	2.460	1,426,000	3,452,730	2.4213	2.410	2.390	2.420	2.400	2.460	1,426,000	2.4213	-0.41%
2021-08-09	0	2.420	2.390	2.420	2.400	2.460	1,368,000	3,304,300	2.4154	2.420	2.390	2.420	2.400	2.460	1,368,000	2.4154	-0.82%
2021-08-06	0	2.440	2.400	2.440	2.400	2.600	1,233,000	3,024,990	2.4534	2.440	2.400	2.440	2.400	2.600	1,233,000	2.4534	-2.01%
2021-08-05	0	2.490	2.450	2.490	2.450	2.530	1,456,000	3,613,320	2.4817	2.490	2.450	2.490	2.450	2.530	1,456,000	2.4817	-0.80%
2021-08-04	0	2.510	2.460	2.510	2.470	2.540	1,310,000	3,275,910	2.5007	2.510	2.460	2.510	2.470	2.540	1,310,000	2.5007	0.40%
2021-08-03	0	2.500	2.490	2.520	2.450	2.650	1,512,000	3,819,460	2.5261	2.500	2.490	2.520	2.450	2.650	1,512,000	2.5261	-5.30%
2021-08-02	0	2.640	2.630	2.640	2.620	2.700	1,258,000	3,335,480	2.6514	2.640	2.630	2.640	2.620	2.700	1,258,000	2.6514	0.38%
2021-07-30	0	2.630	2.600	2.630	2.520	2.640	1,768,888	4,607,135	2.6045	2.630	2.600	2.630	2.520	2.640	1,768,888	2.6045	5.20%
2021-07-29	0	2.500	2.490	2.500	2.390	2.520	1,527,532	3,802,715	2.4895	2.500	2.490	2.500	2.390	2.520	1,527,532	2.4895	4.17%
2021-07-28	0	2.400	2.360	2.410	2.310	2.410	1,341,000	3,140,260	2.3417	2.400	2.360	2.410	2.310	2.410	1,341,000	2.3417	3.90%
2021-07-27	0	2.310	2.280	2.300	2.280	2.340	1,506,000	3,478,030	2.3094	2.310	2.280	2.300	2.280	2.340	1,506,000	2.3094	1.32%
2021-07-26	0	2.280	2.260	2.270	2.250	2.290	1,277,000	2,895,460	2.2674	2.280	2.260	2.270	2.250	2.290	1,277,000	2.2674	-0.44%
2021-07-23	0	2.290	2.290	2.300	2.210	2.300	4,924,000	10,988,790	2.2317	2.290	2.290	2.300	2.210	2.300	4,924,000	2.2317	1.78%
2021-07-22	0	2.250	2.210	2.250	2.170	2.250	4,232,000	9,302,030	2.1980	2.250	2.210	2.250	2.170	2.250	4,232,000	2.1980	4.17%
2021-07-21	0	2.160	2.140	2.160	2.140	2.190	8,170,000	17,538,650	2.1467	2.160	2.140	2.160	2.140	2.190	8,170,000	2.1467	0.47%
2021-07-20	0	2.150	2.130	2.150	2.130	2.150	4,996,126	10,727,780	2.1472	2.150	2.130	2.150	2.130	2.150	4,996,126	2.1472	0.00%
2021-07-19	0	2.150	2.130	2.150	2.130	2.170	3,086,000	6,633,760	2.1496	2.150	2.130	2.150	2.130	2.170	3,086,000	2.1496	-0.46%
2021-07-16	0	2.160	2.150	2.160	2.130	2.170	1,707,000	3,665,490	2.1473	2.160	2.150	2.160	2.130	2.170	1,707,000	2.1473	0.47%
2021-07-15	0	2.150	2.140	2.150	2.130	2.190	2,134,000	4,591,270	2.1515	2.150	2.140	2.150	2.130	2.190	2,134,000	2.1515	-1.38%
2021-07-14	0	2.180	2.150	2.180	2.150	2.190	2,042,000	4,421,280	2.1652	2.180	2.150	2.180	2.150	2.190	2,042,000	2.1652	-0.91%
2021-07-13	0	2.200	2.170	2.200	2.130	2.200	2,086,000	4,517,750	2.1657	2.200	2.170	2.200	2.130	2.200	2,086,000	2.1657	2.33%
2021-07-12	0	2.150	2.150	2.160	2.110	2.200	2,192,000	4,722,420	2.1544	2.150	2.150	2.160	2.110	2.200	2,192,000	2.1544	1.42%
2021-07-09	0	2.120	2.120	2.140	2.100	2.150	3,867,000	8,220,750	2.1259	2.120	2.120	2.140	2.100	2.150	3,867,000	2.1259	0.00%
2021-07-08	0	2.120	2.100	2.120	2.100	2.140	4,429,000	9,384,380	2.1188	2.120	2.100	2.120	2.100	2.140	4,429,000	2.1188	0.95%
2021-07-07	0	2.100	2.100	2.120	2.100	2.180	2,501,000	5,287,760	2.1143	2.100	2.100	2.120	2.100	2.180	2,501,000	2.1143	-0.94%
2021-07-06	0	2.120	2.100	2.120	2.090	2.140	1,539,000	3,263,350	2.1204	2.120	2.100	2.120	2.090	2.140	1,539,000	2.1204	0.00%
2021-07-05	0	2.120	2.100	2.120	2.100	2.170	3,473,000	7,419,990	2.1365	2.120	2.100	2.120	2.100	2.170	3,473,000	2.1365	-1.40%
2021-07-02	0	2.150	2.100	2.150	2.100	2.190	5,153,000	11,074,920	2.1492	2.150	2.100	2.150	2.100	2.190	5,153,000	2.1492	-3.15%
2021-06-30	0	2.220	2.200	2.220	2.080	2.250	2,485,000	5,355,750	2.1552	2.220	2.200	2.220	2.080	2.250	2,485,000	2.1552	6.22%
2021-06-29	0	2.090	2.050	2.090	2.060	2.120	4,025,000	8,355,580	2.0759	2.090	2.050	2.090	2.060	2.120	4,025,000	2.0759	1.46%
2021-06-28	0	2.060	2.060	2.080	2.050	2.090	1,728,000	3,579,460	2.0714	2.060	2.060	2.080	2.050	2.090	1,728,000	2.0714	0.00%
2021-06-25	0	2.060	2.010	2.060	2.010	2.060	2,926,839	5,919,624	2.0225	2.060	2.010	2.060	2.010	2.060	2,926,839	2.0225	1.98%
2021-06-24	0	2.020	2.010	2.020	2.000	2.040	7,169,000	14,488,950	2.0211	2.020	2.010	2.020	2.000	2.040	7,169,000	2.0211	0.50%
2021-06-23	0	2.260	2.260	2.290	2.260	2.300	2,747,453	6,246,694	2.2736	2.010	2.010	2.037	2.010	2.046	3,089,176	2.0221	-0.44%
2021-06-22	0	2.270	2.270	2.290	2.270	2.300	1,753,000	3,996,015	2.2795	2.019	2.019	2.037	2.019	2.046	1,971,035	2.0274	-0.44%
2021-06-21	0	2.280	2.270	2.310	2.260	2.310	1,410,000	3,215,620	2.2806	2.028	2.019	2.054	2.010	2.054	1,585,373	2.0283	-1.30%
2021-06-18	0	2.310	2.270	2.310	2.270	2.310	1,315,000	3,001,090	2.2822	2.054	2.019	2.054	2.019	2.054	1,478,557	2.0297	1.32%
2021-06-17	0	2.280	2.260	2.300	2.250	2.290	1,771,000	4,029,580	2.2753	2.028	2.010	2.046	2.001	2.037	1,991,274	2.0236	0.88%
2021-06-16	0	2.260	2.260	2.290	2.260	2.320	1,462,000	3,339,170	2.2840	2.010	2.010	2.037	2.010	2.063	1,643,841	2.0313	-2.59%
2021-06-15	0	2.320	2.310	2.320	2.270	2.330	1,676,000	3,848,220	2.2961	2.063	2.054	2.063	2.019	2.072	1,884,458	2.0421	2.20%
2021-06-11	0	2.270	2.270	2.300	2.270	2.310	1,389,000	3,176,280	2.2867	2.019	2.019	2.046	2.019	2.054	1,561,761	2.0338	0.44%
2021-06-10	0	2.260	2.250	2.290	2.240	2.300	1,245,000	2,821,800	2.2665	2.010	2.001	2.037	1.992	2.046	1,399,851	2.0158	0.44%
2021-06-09	0	2.250	2.260	2.280	2.250	2.280	1,435,000	3,243,060	2.2600	2.001	2.010	2.028	2.001	2.028	1,613,483	2.0100	0.45%
2021-06-08	0	2.240	2.240	2.260	2.230	2.280	1,432,000	3,224,780	2.2519	1.992	1.992	2.010	1.983	2.028	1,610,109	2.0028	-0.44%
2021-06-07	0	2.250	2.260	2.290	2.250	2.310	1,608,000	3,661,810	2.2772	2.001	2.010	2.037	2.001	2.054	1,808,000	2.0253	-1.75%
2021-06-04	0	2.290	2.290	2.320	2.280	2.340	1,516,000	3,481,450	2.2965	2.037	2.037	2.063	2.028	2.081	1,704,557	2.0424	0.44%
2021-06-03	0	2.280	2.280	2.300	2.280	2.330	1,513,000	3,473,210	2.2956	2.028	2.028	2.046	2.028	2.072	1,701,184	2.0416	-0.87%
2021-06-02	0	2.300	2.290	2.310	2.290	2.380	1,140,000	2,643,010	2.3184	2.046	2.037	2.054	2.037	2.117	1,281,791	2.0620	-0.86%
2021-06-01	0	2.320	2.300	2.310	2.290	2.320	1,637,000	3,772,980	2.3048	2.063	2.046	2.054	2.037	2.063	1,840,607	2.0499	1.75%
2021-05-31	0	2.280	2.280	2.310	2.270	2.320	1,254,000	2,875,810	2.2933	2.028	2.028	2.054	2.019	2.063	1,409,970	2.0396	0.44%
2021-05-28	0	2.270	2.270	2.310	2.270	2.330	1,378,325	3,186,114	2.3116	2.019	2.019	2.054	2.019	2.072	1,549,758	2.0559	-0.87%
2021-05-27	0	2.290	2.270	2.300	2.270	2.320	1,501,000	3,425,190	2.2819	2.037	2.019	2.046	2.019	2.063	1,687,692	2.0295	-1.72%
2021-05-26	0	2.330	2.280	2.330	2.260	2.330	1,377,000	3,157,010	2.2927	2.072	2.028	2.072	2.010	2.072	1,548,269	2.0391	2.64%
2021-05-25	0	2.270	2.270	2.320	2.270	2.360	9,725,000	22,374,430	2.3007	2.019	2.019	2.063	2.019	2.099	10,934,577	2.0462	-1.30%
2021-05-24	0	2.300	2.290	2.300	2.270	2.300	1,296,000	2,958,000	2.2824	2.046	2.037	2.046	2.019	2.046	1,457,194	2.0299	2.22%
2021-05-21	0	2.250	2.250	2.270	2.220	2.280	1,879,288	4,248,491	2.2607	2.001	2.001	2.019	1.974	2.028	2,113,030	2.0106	0.90%
2021-05-20	0	2.230	2.230	2.280	2.230	2.290	1,274,000	2,883,380	2.2632	1.983	1.983	2.028	1.983	2.037	1,432,458	2.0129	-2.62%
2021-05-18	0	2.290	2.250	2.290	2.230	2.300	2,339,000	5,298,400	2.2652	2.037	2.001	2.037	1.983	2.046	2,629,920	2.0147	3.62%
2021-05-17	0	2.210	2.210	2.240	2.200	2.250	1,385,898	3,079,753	2.2222	1.966	1.966	1.992	1.957	2.001	1,558,273	1.9764	-0.45%
2021-05-14	0	2.220	2.220	2.230	2.210	2.280	2,154,000	4,828,180	2.2415	1.974	1.974	1.983	1.966	2.028	2,421,910	1.9935	-0.45%
2021-05-13	0	2.230	2.230	2.260	2.230	2.260	1,114,000	2,503,220	2.2471	1.983	1.983	2.010	1.983	2.010	1,252,557	1.9985	0.00%
2021-05-12	0	2.230	2.230	2.260	2.210	2.260	1,793,000	4,004,860	2.2336	1.983	1.983	2.010	1.966	2.010	2,016,010	1.9865	0.00%
2021-05-11	0	2.230	2.230	2.250	2.200	2.260	1,785,000	3,980,780	2.2301	1.983	1.983	2.001	1.957	2.010	2,007,015	1.9834	-0.45%
2021-05-10	0	2.240	2.240	2.260	2.230	2.280	1,546,000	3,495,430	2.2610	1.992	1.992	2.010	1.983	2.028	1,738,289	2.0108	-0.44%
2021-05-07	0	2.250	2.250	2.280	2.230	2.270	1,889,613	4,271,824	2.2607	2.001	2.001	2.028	1.983	2.019	2,124,639	2.0106	0.00%
2021-05-06	0	2.250	2.250	2.280	2.240	2.300	1,200,000	2,715,350	2.2628	2.001	2.001	2.028	1.992	2.046	1,349,254	2.0125	-1.32%
2021-05-05	0	2.280	2.270	2.300	2.270	2.300	1,777,000	4,063,540	2.2867	2.028	2.019	2.046	2.019	2.046	1,998,020	2.0338	0.88%
2021-05-04	0	2.260	2.260	2.300	2.260	2.290	1,855,000	4,241,160	2.2863	2.010	2.010	2.046	2.010	2.037	2,085,721	2.0334	-1.31%
2021-05-03	0	2.290	2.260	2.290	2.260	2.300	1,541,000	3,513,500	2.2800	2.037	2.010	2.037	2.010	2.046	1,732,667	2.0278	0.88%
2021-04-30	0	2.270	2.270	2.310	2.270	2.310	1,799,000	4,137,890	2.3001	2.019	2.019	2.054	2.019	2.054	2,022,756	2.0457	-0.87%
2021-04-29	0	2.290	2.290	2.320	2.290	2.320	1,681,000	3,870,080	2.3022	2.037	2.037	2.063	2.037	2.063	1,890,080	2.0476	0.44%
2021-04-28	0	2.280	2.280	2.300	2.280	2.300	1,657,000	3,794,990	2.2903	2.028	2.028	2.046	2.028	2.046	1,863,095	2.0369	0.00%
2021-04-27	0	2.280	2.280	2.300	2.270	2.300	1,845,755	4,225,273	2.2892	2.028	2.028	2.046	2.019	2.046	2,075,327	2.0360	-0.87%
2021-04-26	0	2.300	2.270	2.300	2.280	2.300	1,637,000	3,748,950	2.2901	2.046	2.019	2.046	2.028	2.046	1,840,607	2.0368	0.44%
2021-04-23	0	2.290	2.280	2.300	2.270	2.300	1,727,000	3,953,910	2.2895	2.037	2.028	2.046	2.019	2.046	1,941,801	2.0362	-0.43%
2021-04-22	0	2.300	2.270	2.300	2.270	2.300	1,728,000	3,940,620	2.2805	2.046	2.019	2.046	2.019	2.046	1,942,925	2.0282	1.32%
2021-04-21	0	2.270	2.260	2.280	2.250	2.300	1,769,275	4,016,330	2.2700	2.019	2.010	2.028	2.001	2.046	1,989,334	2.0189	-0.44%
2021-04-20	0	2.280	2.270	2.290	2.250	2.300	1,649,000	3,761,685	2.2812	2.028	2.019	2.037	2.001	2.046	1,854,100	2.0288	0.00%
2021-04-19	0	2.280	2.260	2.280	2.250	2.300	1,757,000	4,002,980	2.2783	2.028	2.010	2.028	2.001	2.046	1,975,532	2.0263	-1.30%
2021-04-16	0	2.310	2.270	2.310	2.260	2.310	1,880,000	4,306,000	2.2904	2.054	2.019	2.054	2.010	2.054	2,113,831	2.0371	1.76%
2021-04-15	0	2.270	2.230	2.280	2.240	2.310	2,095,000	4,793,810	2.2882	2.019	1.983	2.028	1.992	2.054	2,355,572	2.0351	-0.44%
2021-04-14	0	2.280	2.260	2.290	2.240	2.290	1,871,000	4,239,330	2.2658	2.028	2.010	2.037	1.992	2.037	2,103,711	2.0152	0.00%
2021-04-13	0	2.280	2.260	2.280	2.220	2.280	1,422,000	3,201,640	2.2515	2.028	2.010	2.028	1.974	2.028	1,598,866	2.0024	1.79%
2021-04-12	0	2.240	2.230	2.300	2.230	2.330	1,488,000	3,384,060	2.2742	1.992	1.983	2.046	1.983	2.072	1,673,075	2.0227	-2.61%
2021-04-09	0	2.300	2.280	2.300	2.270	2.310	766,000	1,754,840	2.2909	2.046	2.028	2.046	2.019	2.054	861,274	2.0375	0.00%
2021-04-08	0	2.300	2.280	2.300	2.270	2.310	728,000	1,668,160	2.2914	2.046	2.028	2.046	2.019	2.054	818,547	2.0380	0.44%
2021-04-07	0	2.290	2.270	2.320	2.270	2.330	869,000	2,005,880	2.3083	2.037	2.019	2.063	2.019	2.072	977,085	2.0529	-0.87%
2021-04-01	0	2.310	2.280	2.310	2.260	2.320	668,000	1,535,150	2.2981	2.054	2.028	2.054	2.010	2.063	751,085	2.0439	0.43%
2021-03-31	0	2.300	2.290	2.300	2.250	2.450	2,023,000	4,673,670	2.3103	2.046	2.037	2.046	2.001	2.179	2,274,617	2.0547	-0.43%
2021-03-30	0	2.310	2.300	2.310	2.210	2.310	1,779,000	4,015,530	2.2572	2.054	2.046	2.054	1.966	2.054	2,000,269	2.0075	2.67%
2021-03-29	0	2.250	2.210	2.250	2.200	2.250	1,034,000	2,303,425	2.2277	2.001	1.966	2.001	1.957	2.001	1,162,607	1.9813	1.81%
2021-03-26	0	2.210	2.200	2.210	2.170	2.250	1,203,000	2,642,700	2.1968	1.966	1.957	1.966	1.930	2.001	1,352,627	1.9538	0.45%
2021-03-25	0	2.200	2.200	2.230	2.170	2.270	1,399,000	3,117,880	2.2286	1.957	1.957	1.983	1.930	2.019	1,573,005	1.9821	-3.51%
2021-03-24	0	2.280	2.250	2.280	2.190	2.280	1,251,000	2,812,670	2.2483	2.028	2.001	2.028	1.948	2.028	1,406,597	1.9996	4.11%
2021-03-23	0	2.190	2.190	2.220	2.190	2.240	1,158,000	2,555,520	2.2068	1.948	1.948	1.974	1.948	1.992	1,302,030	1.9627	-2.23%
2021-03-22	0	2.240	2.220	2.240	2.160	2.250	1,107,000	2,455,170	2.2179	1.992	1.974	1.992	1.921	2.001	1,244,687	1.9725	1.82%
2021-03-19	0	2.200	2.190	2.220	2.180	2.250	879,000	1,946,170	2.2141	1.957	1.948	1.974	1.939	2.001	988,328	1.9692	-2.65%
2021-03-18	0	2.260	2.200	2.260	2.210	2.260	1,107,807	2,468,361	2.2282	2.010	1.957	2.010	1.966	2.010	1,245,594	1.9817	2.26%
2021-03-17	0	2.210	2.210	2.250	2.180	2.250	1,066,000	2,355,590	2.2097	1.966	1.966	2.001	1.939	2.001	1,198,587	1.9653	-1.34%
2021-03-16	0	2.240	2.210	2.240	2.180	2.240	802,000	1,777,210	2.2160	1.992	1.966	1.992	1.939	1.992	901,751	1.9708	-0.44%
2021-03-15	0	2.250	2.240	2.250	2.220	2.260	734,000	1,648,570	2.2460	2.001	1.992	2.001	1.974	2.010	825,294	1.9976	0.00%
2021-03-12	0	2.250	2.200	2.250	2.120	2.250	1,306,000	2,839,390	2.1741	2.001	1.957	2.001	1.885	2.001	1,468,438	1.9336	6.13%
2021-03-11	0	2.120	2.120	2.150	2.090	2.140	888,000	1,880,900	2.1181	1.885	1.885	1.912	1.859	1.903	998,448	1.8838	-1.40%
2021-03-10	0	2.150	2.120	2.150	2.110	2.160	834,000	1,774,860	2.1281	1.912	1.885	1.912	1.877	1.921	937,731	1.8927	0.47%
2021-03-09	0	2.140	2.140	2.170	2.110	2.190	712,000	1,531,490	2.1510	1.903	1.903	1.930	1.877	1.948	800,557	1.9130	-1.38%
2021-03-08	0	2.170	2.160	2.170	2.130	2.210	853,000	1,851,350	2.1704	1.930	1.921	1.930	1.894	1.966	959,095	1.9303	0.00%
2021-03-05	0	2.170	2.170	2.180	2.120	2.300	1,737,000	3,836,965	2.2090	1.930	1.930	1.939	1.885	2.046	1,953,045	1.9646	-5.24%
2021-03-04	0	2.290	2.240	2.290	2.210	2.300	879,000	1,977,865	2.2501	2.037	1.992	2.037	1.966	2.046	988,328	2.0012	1.33%
2021-03-03	0	2.260	2.230	2.280	2.230	2.320	823,000	1,865,070	2.2662	2.010	1.983	2.028	1.983	2.063	925,363	2.0155	-1.31%
2021-03-02	0	2.290	2.290	2.330	2.280	2.390	1,351,000	3,166,020	2.3435	2.037	2.037	2.072	2.028	2.126	1,519,035	2.0842	-1.29%
2021-03-01	0	2.320	2.320	2.370	2.320	2.450	1,025,000	2,444,440	2.3848	2.063	2.063	2.108	2.063	2.179	1,152,488	2.1210	-6.83%
2021-02-26	0	2.490	2.360	2.490	2.320	2.500	1,505,000	3,576,190	2.3762	2.215	2.099	2.215	2.063	2.223	1,692,189	2.1134	3.75%
2021-02-25	0	2.400	2.360	2.410	2.320	2.440	1,509,000	3,590,860	2.3796	2.135	2.099	2.143	2.063	2.170	1,696,687	2.1164	3.90%
2021-02-24	0	2.310	2.300	2.310	2.290	2.320	839,000	1,937,690	2.3095	2.054	2.046	2.054	2.037	2.063	943,353	2.0540	-0.86%
2021-02-23	0	2.330	2.320	2.340	2.300	2.340	1,106,000	2,576,720	2.3298	2.072	2.063	2.081	2.046	2.081	1,243,562	2.0720	0.87%
2021-02-22	0	2.310	2.300	2.340	2.300	2.340	1,172,000	2,730,700	2.3299	2.054	2.046	2.081	2.046	2.081	1,317,771	2.0722	-0.86%
2021-02-19	0	2.330	2.290	2.330	2.280	2.330	1,271,000	2,933,910	2.3083	2.072	2.037	2.072	2.028	2.072	1,429,085	2.0530	1.30%
2021-02-18	0	2.300	2.300	2.320	2.290	2.330	1,066,000	2,462,470	2.3100	2.046	2.046	2.063	2.037	2.072	1,198,587	2.0545	-0.43%
2021-02-17	0	2.310	2.310	2.330	2.300	2.390	1,327,000	3,103,790	2.3390	2.054	2.054	2.072	2.046	2.126	1,492,050	2.0802	-2.94%
2021-02-16	0	2.380	2.330	2.380	2.310	2.380	1,306,000	3,037,730	2.3260	2.117	2.072	2.117	2.054	2.117	1,468,438	2.0687	0.42%
2021-02-11	0	2.370	2.340	2.370	2.310	2.370	641,000	1,495,060	2.3324	2.108	2.081	2.108	2.054	2.108	720,726	2.0744	1.72%
2021-02-10	0	2.330	2.320	2.330	2.270	2.350	680,000	1,568,270	2.3063	2.072	2.063	2.072	2.019	2.090	764,577	2.0512	1.30%
2021-02-09	0	2.300	2.280	2.300	2.280	2.320	1,034,000	2,371,700	2.2937	2.046	2.028	2.046	2.028	2.063	1,162,607	2.0400	-0.86%
2021-02-08	0	2.320	2.300	2.330	2.300	2.370	840,000	1,960,320	2.3337	2.063	2.046	2.072	2.046	2.108	944,478	2.0756	-2.11%
2021-02-05	0	2.370	2.300	2.370	2.290	2.380	1,042,000	2,414,920	2.3176	2.108	2.046	2.108	2.037	2.117	1,171,602	2.0612	1.28%
2021-02-04	0	2.340	2.340	2.350	2.280	2.390	817,000	1,893,670	2.3178	2.081	2.081	2.090	2.028	2.126	918,617	2.0614	0.86%
2021-02-03	0	2.320	2.310	2.320	2.250	2.330	758,000	1,735,900	2.2901	2.063	2.054	2.063	2.001	2.072	852,279	2.0368	-0.43%
2021-02-02	0	2.330	2.300	2.330	2.250	2.380	742,000	1,715,430	2.3119	2.072	2.046	2.072	2.001	2.117	834,289	2.0562	0.43%
2021-02-01	0	2.320	2.320	2.400	2.320	2.590	834,000	1,994,300	2.3912	2.063	2.063	2.135	2.063	2.303	937,731	2.1267	-10.08%
2021-01-29	0	2.580	2.570	2.580	2.320	2.600	2,863,000	6,992,530	2.4424	2.295	2.286	2.295	2.063	2.312	3,219,095	2.1722	7.50%
2021-01-28	0	2.400	2.290	2.400	2.280	2.400	2,052,000	4,752,080	2.3158	2.135	2.037	2.135	2.028	2.135	2,307,224	2.0597	2.13%
2021-01-27	0	2.350	2.330	2.350	2.260	2.350	1,606,000	3,696,700	2.3018	2.090	2.072	2.090	2.010	2.090	1,805,751	2.0472	2.62%
2021-01-26	0	2.290	2.250	2.290	2.270	2.310	1,571,000	3,601,400	2.2924	2.037	2.001	2.037	2.019	2.054	1,766,398	2.0388	-1.72%
2021-01-25	0	2.330	2.250	2.330	2.250	2.340	1,627,381	3,700,805	2.2741	2.072	2.001	2.072	2.001	2.081	1,829,792	2.0225	1.75%
2021-01-22	0	2.290	2.290	2.350	2.290	2.390	1,620,484	3,782,019	2.3339	2.037	2.037	2.090	2.037	2.126	1,822,037	2.0757	-4.58%
2021-01-21	0	2.400	2.350	2.400	2.230	2.400	3,315,000	7,639,880	2.3046	2.135	2.090	2.135	1.983	2.135	3,727,313	2.0497	8.11%
2021-01-20	0	2.220	2.210	2.220	2.130	2.220	8,227,547	17,898,949	2.1755	1.974	1.966	1.974	1.894	1.974	9,250,874	1.9348	2.30%
2021-01-19	0	2.170	2.110	2.170	2.120	2.170	4,532,000	9,714,730	2.1436	1.930	1.877	1.930	1.885	1.930	5,095,682	1.9065	2.36%
2021-01-18	0	2.120	2.090	2.120	2.080	2.140	1,085,000	2,291,640	2.1121	1.885	1.859	1.885	1.850	1.903	1,219,950	1.8785	0.95%
2021-01-15	0	2.100	2.100	2.110	2.060	2.130	1,639,000	3,442,990	2.1007	1.868	1.868	1.877	1.832	1.894	1,842,856	1.8683	1.45%
2021-01-14	0	2.070	2.070	2.100	2.070	2.100	1,267,000	2,645,670	2.0881	1.841	1.841	1.868	1.841	1.868	1,424,587	1.8571	-1.90%
2021-01-13	0	2.110	2.100	2.110	2.070	2.110	1,220,741	2,546,214	2.0858	1.877	1.868	1.877	1.841	1.877	1,372,574	1.8551	0.96%
2021-01-12	0	2.090	2.090	2.100	2.070	2.130	1,218,000	2,551,040	2.0944	1.859	1.859	1.868	1.841	1.894	1,369,493	1.8628	-0.48%
2021-01-11	0	2.100	2.050	2.100	2.050	2.150	997,000	2,101,650	2.1080	1.868	1.823	1.868	1.823	1.912	1,121,005	1.8748	-1.87%
2021-01-08	0	2.140	2.070	2.140	2.070	2.190	1,147,000	2,410,240	2.1013	1.903	1.841	1.903	1.841	1.948	1,289,662	1.8689	0.94%
2021-01-07	0	2.120	2.100	2.130	2.060	2.350	1,945,000	4,141,800	2.1295	1.885	1.868	1.894	1.832	2.090	2,186,915	1.8939	-0.47%
2021-01-06	0	2.130	2.130	2.180	2.120	2.400	1,832,000	3,948,540	2.1553	1.894	1.894	1.939	1.885	2.135	2,059,861	1.9169	-2.29%
2021-01-05	0	2.180	2.110	2.180	2.120	2.190	1,337,000	2,867,180	2.1445	1.939	1.877	1.939	1.885	1.948	1,503,294	1.9073	-0.46%
2021-01-04	0	2.190	2.150	2.190	2.130	2.250	1,441,000	3,128,620	2.1711	1.948	1.912	1.948	1.894	2.001	1,620,229	1.9310	-4.78%
2020-12-31	0	2.300	2.290	2.300	2.110	2.300	1,510,000	3,305,030	2.1888	2.046	2.037	2.046	1.877	2.046	1,697,811	1.9466	7.98%
2020-12-30	0	2.130	2.090	2.130	2.100	2.140	2,104,000	4,455,680	2.1177	1.894	1.859	1.894	1.868	1.903	2,365,692	1.8835	0.47%
2020-12-29	0	2.120	2.090	2.130	2.080	2.130	2,048,000	4,316,510	2.1077	1.885	1.859	1.894	1.850	1.894	2,302,726	1.8745	0.95%
2020-12-28	0	2.100	2.080	2.120	2.090	2.130	1,148,000	2,414,240	2.1030	1.868	1.850	1.885	1.859	1.894	1,290,786	1.8704	-0.94%
2020-12-24	0	2.120	2.080	2.120	2.090	2.140	1,196,000	2,532,690	2.1176	1.885	1.850	1.885	1.859	1.903	1,344,756	1.8834	0.95%
2020-12-23	0	2.100	2.100	2.130	2.100	2.130	1,186,000	2,515,650	2.1211	1.868	1.868	1.894	1.868	1.894	1,333,512	1.8865	-1.87%
2020-12-22	0	2.140	2.110	2.140	2.120	2.140	1,033,000	2,200,410	2.1301	1.903	1.877	1.903	1.885	1.903	1,161,483	1.8945	-0.47%
2020-12-21	0	2.150	2.120	2.150	2.120	2.150	1,521,000	3,254,900	2.1400	1.912	1.885	1.912	1.885	1.912	1,710,179	1.9033	0.47%
2020-12-18	0	2.140	2.110	2.140	2.090	2.140	1,839,000	3,901,045	2.1213	1.903	1.877	1.903	1.859	1.903	2,067,731	1.8866	0.47%
2020-12-17	0	2.130	2.090	2.130	2.090	2.130	1,669,000	3,524,430	2.1117	1.894	1.859	1.894	1.859	1.894	1,876,587	1.8781	0.95%
2020-12-16	0	2.110	2.080	2.110	2.080	2.120	1,401,000	2,943,521	2.1010	1.877	1.850	1.877	1.850	1.885	1,575,254	1.8686	2.43%
2020-12-15	0	2.060	2.060	2.090	2.050	2.090	1,121,600	2,319,860	2.0683	1.832	1.832	1.859	1.823	1.859	1,261,102	1.8395	-0.48%
2020-12-14	0	2.070	2.070	2.110	2.070	2.140	1,592,000	3,348,430	2.1033	1.841	1.841	1.877	1.841	1.903	1,790,010	1.8706	-2.36%
2020-12-11	0	2.120	2.100	2.120	2.110	2.140	1,446,000	3,060,620	2.1166	1.885	1.868	1.885	1.877	1.903	1,625,851	1.8825	0.47%
2020-12-10	0	2.110	2.080	2.110	2.080	2.110	1,543,000	3,238,040	2.0985	1.877	1.850	1.877	1.850	1.877	1,734,915	1.8664	0.48%
2020-12-09	0	2.100	2.080	2.100	2.080	2.130	1,574,000	3,301,310	2.0974	1.868	1.850	1.868	1.850	1.894	1,769,771	1.8654	0.00%
2020-12-08	0	2.100	2.100	2.110	2.090	2.180	3,463,000	7,121,570	2.0565	1.868	1.868	1.877	1.859	1.939	3,893,721	1.8290	-0.94%
2020-12-07	0	2.120	2.100	2.130	2.080	2.150	1,595,000	3,363,630	2.1089	1.885	1.868	1.894	1.850	1.912	1,793,383	1.8756	1.92%
2020-12-04	0	2.080	2.080	2.110	2.080	2.110	1,947,000	4,089,300	2.1003	1.850	1.850	1.877	1.850	1.877	2,189,164	1.8680	-0.48%
2020-12-03	0	2.090	2.090	2.110	2.080	2.120	6,418,000	12,972,740	2.0213	1.859	1.859	1.877	1.850	1.885	7,216,259	1.7977	-0.48%
2020-12-02	0	2.100	2.100	2.120	2.100	2.160	2,214,000	4,685,650	2.1164	1.868	1.868	1.885	1.868	1.921	2,489,373	1.8823	-0.94%
2020-12-01	0	2.120	2.110	2.120	2.080	2.120	2,079,000	4,353,940	2.0942	1.885	1.877	1.885	1.850	1.885	2,337,582	1.8626	2.42%
2020-11-30	0	2.070	2.070	2.090	2.070	2.100	1,979,000	4,132,290	2.0881	1.841	1.841	1.859	1.841	1.868	2,225,144	1.8571	-0.96%
2020-11-27	0	2.090	2.070	2.100	2.080	2.100	1,361,000	2,838,100	2.0853	1.859	1.841	1.868	1.850	1.868	1,530,279	1.8546	0.48%
2020-11-26	0	2.080	2.070	2.080	2.070	2.110	1,078,000	2,244,760	2.0823	1.850	1.841	1.850	1.841	1.877	1,212,080	1.8520	-0.48%
2020-11-25	0	2.090	2.070	2.100	2.070	2.110	1,179,000	2,458,820	2.0855	1.859	1.841	1.868	1.841	1.877	1,325,642	1.8548	1.46%
2020-11-24	0	2.060	2.060	2.080	2.060	2.090	905,000	1,878,670	2.0759	1.832	1.832	1.850	1.832	1.859	1,017,562	1.8462	-1.90%
2020-11-23	0	2.100	2.070	2.100	2.060	2.100	894,169	1,855,104	2.0747	1.868	1.841	1.868	1.832	1.868	1,005,384	1.8452	1.45%
2020-11-20	0	2.070	2.070	2.100	2.070	2.150	686,000	1,443,330	2.1040	1.841	1.841	1.868	1.841	1.912	771,323	1.8712	-1.43%
2020-11-19	0	2.100	2.090	2.110	2.090	2.140	748,000	1,579,170	2.1112	1.868	1.859	1.877	1.859	1.903	841,035	1.8777	-0.94%
2020-11-18	0	2.120	2.090	2.110	2.070	2.130	1,096,000	2,300,430	2.0989	1.885	1.859	1.877	1.841	1.894	1,232,318	1.8667	2.91%
2020-11-17	0	2.060	2.060	2.070	2.050	2.090	1,167,000	2,420,790	2.0744	1.832	1.832	1.841	1.823	1.859	1,312,149	1.8449	-1.44%
2020-11-16	0	2.090	2.060	2.080	2.060	2.090	2,011,884	4,179,305	2.0773	1.859	1.832	1.850	1.832	1.859	2,262,118	1.8475	0.48%
2020-11-13	0	2.080	2.050	2.080	2.050	2.090	1,617,000	3,348,240	2.0706	1.850	1.823	1.850	1.823	1.859	1,818,119	1.8416	-1.42%
2020-11-12	0	2.110	2.090	2.100	2.080	2.150	2,197,000	4,624,330	2.1048	1.877	1.859	1.868	1.850	1.912	2,470,259	1.8720	0.96%
2020-11-11	0	2.090	2.080	2.100	2.070	2.110	1,932,000	4,050,990	2.0968	1.859	1.850	1.868	1.841	1.877	2,172,299	1.8648	0.00%
2020-11-10	0	2.090	2.070	2.090	2.070	2.110	2,556,000	5,330,920	2.0856	1.859	1.841	1.859	1.841	1.877	2,873,910	1.8549	-0.48%
2020-11-09	0	2.100	2.060	2.100	2.070	2.130	2,536,000	5,315,870	2.0962	1.868	1.832	1.868	1.841	1.894	2,851,423	1.8643	0.00%
2020-11-06	0	2.100	2.080	2.100	2.080	2.130	2,306,000	4,841,870	2.0997	1.868	1.850	1.868	1.850	1.894	2,592,816	1.8674	-0.47%
2020-11-05	0	2.110	2.090	2.110	2.070	2.120	1,829,000	3,824,810	2.0912	1.877	1.859	1.877	1.841	1.885	2,056,488	1.8599	0.96%
2020-11-04	0	2.090	2.090	2.100	2.070	2.100	2,083,000	4,343,020	2.0850	1.859	1.859	1.868	1.841	1.868	2,342,080	1.8543	0.48%
2020-11-03	0	2.080	2.080	2.100	2.080	2.130	1,795,000	3,798,930	2.1164	1.850	1.850	1.868	1.850	1.894	2,018,259	1.8823	-2.35%
2020-11-02	0	2.130	2.110	2.130	2.080	2.140	1,949,000	4,118,350	2.1131	1.894	1.877	1.894	1.850	1.903	2,191,413	1.8793	0.95%
2020-10-30	0	2.110	2.080	2.110	2.060	2.130	1,590,000	3,337,160	2.0988	1.877	1.850	1.877	1.832	1.894	1,787,761	1.8667	0.48%
2020-10-29	0	2.100	2.060	2.100	2.050	2.100	1,139,000	2,377,040	2.0870	1.868	1.832	1.868	1.823	1.868	1,280,667	1.8561	0.48%
2020-10-28	0	2.090	2.050	2.090	2.050	2.110	1,592,000	3,319,750	2.0853	1.859	1.823	1.859	1.823	1.877	1,790,010	1.8546	0.48%
2020-10-27	0	2.080	2.080	2.110	2.070	2.150	1,075,438	2,255,999	2.0977	1.850	1.850	1.877	1.841	1.912	1,209,199	1.8657	-0.95%
2020-10-23	0	2.100	2.100	2.110	2.070	2.140	1,660,000	3,510,150	2.1145	1.868	1.868	1.877	1.841	1.903	1,866,468	1.8806	-0.47%
2020-10-22	0	2.110	2.100	2.110	2.110	2.150	3,633,769	7,704,454	2.1202	1.877	1.868	1.877	1.877	1.912	4,085,730	1.8857	-2.31%
2020-10-21	0	2.160	2.120	2.160	2.100	2.160	1,521,000	3,246,960	2.1348	1.921	1.885	1.921	1.868	1.921	1,710,179	1.8986	1.89%
2020-10-20	0	2.120	2.100	2.110	2.070	2.190	1,359,000	2,875,740	2.1161	1.885	1.868	1.877	1.841	1.948	1,528,030	1.8820	1.44%
2020-10-19	0	2.090	2.090	2.110	2.050	2.140	1,921,000	4,012,520	2.0888	1.859	1.859	1.877	1.823	1.903	2,159,930	1.8577	2.45%
2020-10-16	0	2.040	2.040	2.080	2.040	2.110	558,000	1,165,480	2.0887	1.814	1.814	1.850	1.814	1.877	627,403	1.8576	0.00%
2020-10-15	0	2.040	2.040	2.080	2.040	2.110	600,000	1,249,350	2.0823	1.814	1.814	1.850	1.814	1.877	674,627	1.8519	-1.92%
2020-10-14	0	2.080	2.030	2.080	2.030	2.110	696,000	1,452,070	2.0863	1.850	1.805	1.850	1.805	1.877	782,567	1.8555	0.48%
2020-10-12	0	2.070	2.070	2.120	2.070	2.120	513,000	1,076,540	2.0985	1.841	1.841	1.885	1.841	1.885	576,806	1.8664	-1.90%
2020-10-09	0	2.110	2.070	2.100	2.070	2.140	488,000	1,038,120	2.1273	1.877	1.841	1.868	1.841	1.903	548,697	1.8920	0.48%
2020-10-08	0	2.100	2.100	2.120	2.050	2.100	480,000	1,001,390	2.0862	1.868	1.868	1.885	1.823	1.868	539,701	1.8555	2.44%
2020-10-07	0	2.050	2.050	2.090	2.050	2.120	498,000	1,041,040	2.0904	1.823	1.823	1.859	1.823	1.885	559,940	1.8592	-4.21%
2020-10-06	0	2.140	2.120	2.150	2.080	2.140	565,000	1,190,000	2.1062	1.903	1.885	1.912	1.850	1.903	635,274	1.8732	1.90%
2020-10-05	0	2.100	2.080	2.100	2.010	2.100	421,000	873,930	2.0758	1.868	1.850	1.868	1.788	1.868	473,363	1.8462	0.48%
2020-09-30	0	2.090	2.090	2.100	2.040	2.360	729,000	1,516,000	2.0796	1.859	1.859	1.868	1.814	2.099	819,672	1.8495	2.45%
2020-09-29	0	2.040	2.030	2.050	1.990	2.050	79,000	159,510	2.0191	1.814	1.805	1.823	1.770	1.823	88,826	1.7958	1.49%
2020-09-28	0	2.010	2.000	2.060	2.000	2.070	190,000	385,130	2.0270	1.788	1.779	1.832	1.779	1.841	213,632	1.8028	0.00%
2020-09-25	0	2.010	2.010	2.030	2.010	2.050	1,307,000	2,673,650	2.0456	1.788	1.788	1.805	1.788	1.823	1,469,562	1.8194	-0.50%
2020-09-24	0	2.020	2.020	2.030	2.010	2.100	1,612,000	3,321,760	2.0606	1.797	1.797	1.805	1.788	1.868	1,812,498	1.8327	0.00%
2020-09-23	0	2.020	2.020	2.060	2.020	2.060	1,309,000	2,681,590	2.0486	1.797	1.797	1.832	1.797	1.832	1,471,811	1.8220	-0.98%
2020-09-22	0	2.040	2.030	2.060	2.030	2.080	1,184,000	2,450,280	2.0695	1.814	1.805	1.832	1.805	1.850	1,331,264	1.8406	-0.49%
2020-09-21	0	2.050	2.020	2.050	2.020	2.100	986,000	2,016,850	2.0455	1.823	1.797	1.823	1.797	1.868	1,108,637	1.8192	-0.97%
2020-09-18	0	2.070	2.050	2.070	2.030	2.080	1,523,075	3,149,982	2.0682	1.841	1.823	1.841	1.805	1.850	1,712,512	1.8394	0.00%
2020-09-17	0	2.070	2.030	2.070	2.010	2.080	1,021,000	2,090,220	2.0472	1.841	1.805	1.841	1.788	1.850	1,147,990	1.8208	0.98%
2020-09-16	0	2.050	2.040	2.070	2.030	2.070	1,570,000	3,230,560	2.0577	1.823	1.814	1.841	1.805	1.841	1,765,274	1.8301	-1.44%
2020-09-15	0	2.080	2.070	2.080	2.020	2.090	1,064,000	2,196,580	2.0645	1.850	1.841	1.850	1.797	1.859	1,196,338	1.8361	-0.48%
2020-09-14	0	2.090	2.080	2.100	2.050	2.100	816,000	1,677,250	2.0555	1.859	1.850	1.868	1.823	1.868	917,493	1.8281	0.48%
2020-09-11	0	2.080	2.080	2.090	2.040	2.110	1,781,000	3,658,470	2.0542	1.850	1.850	1.859	1.814	1.877	2,002,517	1.8269	2.46%
2020-09-10	0	2.030	2.030	2.070	2.030	2.070	624,000	1,290,905	2.0688	1.805	1.805	1.841	1.805	1.841	701,612	1.8399	-2.40%
2020-09-09	0	2.080	2.030	2.080	2.030	2.090	1,164,267	2,406,418	2.0669	1.850	1.805	1.850	1.805	1.859	1,309,076	1.8383	0.48%
2020-09-08	0	2.070	2.070	2.100	2.040	2.120	317,000	654,480	2.0646	1.841	1.841	1.868	1.814	1.885	356,428	1.8362	0.49%
2020-09-07	0	2.060	2.060	2.070	2.050	2.060	222,000	456,990	2.0585	1.832	1.832	1.841	1.823	1.832	249,612	1.8308	0.00%
2020-09-04	0	2.060	2.060	2.070	2.030	2.090	299,000	614,020	2.0536	1.832	1.832	1.841	1.805	1.859	336,189	1.8264	-0.96%
2020-09-03	0	2.080	2.030	2.080	2.030	2.080	468,677	964,071	2.0570	1.850	1.805	1.850	1.805	1.850	526,970	1.8295	3.48%
2020-09-02	0	2.010	2.010	2.060	2.010	2.100	232,000	478,650	2.0631	1.788	1.788	1.832	1.788	1.868	260,856	1.8349	-1.95%
2020-09-01	0	2.050	2.050	2.060	2.050	2.160	255,000	527,580	2.0689	1.823	1.823	1.832	1.823	1.921	286,716	1.8401	0.00%
2020-08-31	0	2.050	2.050	2.090	1.990	2.080	678,000	1,387,350	2.0462	1.823	1.823	1.859	1.770	1.850	762,328	1.8199	0.99%
2020-08-28	0	2.030	2.000	2.050	-	-	0	0	-	1.805	1.779	1.823	-	-	0	-	0.00%
2020-08-27	0	2.030	2.010	2.040	2.010	2.040	43,000	86,920	2.0214	1.805	1.788	1.814	1.788	1.814	48,348	1.7978	1.50%
2020-08-26	0	2.000	1.990	2.020	1.990	2.030	138,000	278,140	2.0155	1.779	1.770	1.797	1.770	1.805	155,164	1.7926	-0.99%
2020-08-25	0	2.020	2.010	2.020	2.010	2.020	4,206	8,457	2.0107	1.797	1.788	1.797	1.788	1.797	4,729	1.7883	-0.98%
2020-08-24	0	2.040	2.030	2.040	2.010	2.040	49,000	99,160	2.0237	1.814	1.805	1.814	1.788	1.814	55,095	1.7998	2.00%
2020-08-21	0	2.000	2.000	2.030	2.000	2.030	39,000	78,900	2.0231	1.779	1.779	1.805	1.779	1.805	43,851	1.7993	0.00%
2020-08-20	0	2.000	2.000	2.030	1.990	2.070	100,000	201,370	2.0137	1.779	1.779	1.805	1.770	1.841	112,438	1.7909	-1.48%
2020-08-19	0	2.030	2.010	2.030	2.070	2.070	1,000	2,070	2.0700	1.805	1.788	1.805	1.841	1.841	1,124	1.8410	-0.49%
2020-08-18	0	2.040	2.000	2.050	1.980	2.050	213,000	427,650	2.0077	1.814	1.779	1.823	1.761	1.823	239,493	1.7857	1.49%
2020-08-17	0	2.010	2.010	2.030	2.010	2.040	7,000	14,130	2.0186	1.788	1.788	1.805	1.788	1.814	7,871	1.7953	-0.99%
2020-08-14	0	2.030	2.030	2.040	2.010	2.100	110,000	224,230	2.0385	1.805	1.805	1.814	1.788	1.868	123,682	1.8130	-0.98%
2020-08-13	0	2.050	2.040	2.050	2.010	2.050	141,000	286,730	2.0335	1.823	1.814	1.823	1.788	1.823	158,537	1.8086	0.49%
2020-08-12	0	2.040	2.030	2.040	2.030	2.050	69,000	140,660	2.0386	1.814	1.805	1.814	1.805	1.823	77,582	1.8130	0.00%
2020-08-11	0	2.040	2.030	2.050	1.990	2.050	113,000	230,460	2.0395	1.814	1.805	1.823	1.770	1.823	127,055	1.8139	1.49%
2020-08-10	0	2.010	2.010	2.040	2.000	2.080	158,000	323,340	2.0465	1.788	1.788	1.814	1.779	1.850	177,652	1.8201	-0.50%
2020-08-07	0	2.020	2.020	2.030	2.010	2.060	300,000	611,050	2.0368	1.797	1.797	1.805	1.788	1.832	337,313	1.8115	1.00%
2020-08-06	0	2.000	2.000	2.020	1.980	2.030	346,731	693,180	1.9992	1.779	1.779	1.797	1.761	1.805	389,857	1.7780	2.04%
2020-08-05	0	1.960	1.960	1.970	1.960	2.050	531,000	1,070,060	2.0152	1.743	1.743	1.752	1.743	1.823	597,045	1.7923	-2.49%
2020-08-04	0	2.010	2.010	2.030	1.990	2.020	415,000	836,310	2.0152	1.788	1.788	1.805	1.770	1.797	466,617	1.7923	0.50%
2020-08-03	0	2.000	1.990	2.000	2.000	2.010	500,000	1,001,660	2.0033	1.779	1.770	1.779	1.779	1.788	562,189	1.7817	-2.44%
2020-07-31	0	2.050	2.000	2.050	1.960	2.050	532,000	1,069,020	2.0094	1.823	1.779	1.823	1.743	1.823	598,169	1.7872	2.50%
2020-07-30	0	2.000	1.990	2.010	1.960	2.000	501,000	1,000,570	1.9971	1.779	1.770	1.788	1.743	1.779	563,313	1.7762	1.01%
2020-07-29	0	1.980	1.980	2.000	1.970	2.010	515,000	1,028,280	1.9967	1.761	1.761	1.779	1.752	1.788	579,055	1.7758	-1.49%
2020-07-28	0	2.010	2.010	2.030	1.960	2.010	529,000	1,056,680	1.9975	1.788	1.788	1.805	1.743	1.788	594,796	1.7765	0.50%
2020-07-27	0	2.000	2.000	2.030	2.000	2.100	498,000	1,007,110	2.0223	1.779	1.779	1.805	1.779	1.868	559,940	1.7986	-1.96%
2020-07-24	0	2.040	2.010	2.040	1.990	2.040	813,000	1,641,980	2.0197	1.814	1.788	1.814	1.770	1.814	914,119	1.7962	0.00%
2020-07-23	0	2.040	2.010	2.040	2.000	2.050	883,000	1,792,990	2.0306	1.814	1.788	1.814	1.779	1.823	992,826	1.8059	2.00%
2020-07-22	0	2.000	2.000	2.030	2.000	2.050	585,000	1,188,000	2.0308	1.779	1.779	1.805	1.779	1.823	657,761	1.8061	-3.38%
2020-07-21	0	2.070	2.000	2.070	2.010	2.100	926,000	1,903,520	2.0556	1.841	1.779	1.841	1.788	1.868	1,041,174	1.8282	0.00%
2020-07-20	0	2.070	2.070	2.080	2.030	2.070	915,000	1,875,830	2.0501	1.841	1.841	1.850	1.805	1.841	1,028,806	1.8233	0.98%
2020-07-17	0	2.050	2.050	2.060	2.020	2.050	490,000	1,002,640	2.0462	1.823	1.823	1.832	1.797	1.823	550,945	1.8199	0.00%
2020-07-16	0	2.050	2.050	2.080	1.970	2.050	556,000	1,127,210	2.0274	1.823	1.823	1.850	1.752	1.823	625,154	1.8031	1.49%
2020-07-15	0	2.020	2.010	2.030	1.970	2.050	513,000	1,036,450	2.0204	1.797	1.788	1.805	1.752	1.823	576,806	1.7969	1.00%
2020-07-14	0	2.000	2.000	2.050	2.000	2.120	533,000	1,090,950	2.0468	1.779	1.779	1.823	1.779	1.885	599,294	1.8204	-1.96%
2020-07-13	0	2.040	2.000	2.040	2.010	2.070	496,000	1,009,890	2.0361	1.814	1.779	1.814	1.788	1.841	557,692	1.8108	0.00%
2020-07-10	0	2.040	2.040	2.070	1.980	2.040	5,839,000	11,743,190	2.0112	1.814	1.814	1.841	1.761	1.814	6,565,244	1.7887	1.49%
2020-07-09	0	2.010	2.010	2.030	2.010	2.110	45,477,000	95,489,890	2.0997	1.788	1.788	1.805	1.788	1.877	51,133,343	1.8675	-1.95%
2020-07-08	0	2.050	2.020	2.050	1.940	2.110	8,937,000	18,417,120	2.0608	1.823	1.797	1.823	1.725	1.877	10,048,567	1.8328	-2.38%
2020-07-07	0	2.100	2.100	2.120	1.960	2.190	3,440,000	7,167,740	2.0836	1.868	1.868	1.885	1.743	1.948	3,867,861	1.8532	0.48%
2020-07-06	0	2.090	2.090	2.180	2.000	2.180	492,000	1,036,870	2.1075	1.859	1.859	1.939	1.779	1.939	553,194	1.8743	0.00%
2020-07-03	0	2.090	2.090	2.170	2.070	2.180	111,000	231,550	2.0860	1.859	1.859	1.930	1.841	1.939	124,806	1.8553	0.97%
2020-07-02	0	2.070	2.070	2.080	2.060	2.210	498,000	1,046,420	2.1012	1.841	1.841	1.850	1.832	1.966	559,940	1.8688	-6.33%
2020-06-30	0	2.210	2.140	2.210	2.060	2.240	999,000	2,153,350	2.1555	1.966	1.903	1.966	1.832	1.992	1,123,254	1.9171	4.74%
2020-06-29	0	2.110	2.100	2.120	2.090	2.140	66,000	139,600	2.1152	1.877	1.868	1.885	1.859	1.903	74,209	1.8812	0.48%
2020-06-26	0	2.100	2.100	2.110	2.100	2.140	190,000	404,810	2.1306	1.868	1.868	1.877	1.868	1.903	213,632	1.8949	-1.41%
2020-06-24	0	2.130	2.120	2.140	1.890	2.240	1,022,000	2,170,850	2.1241	1.894	1.885	1.903	1.681	1.992	1,149,114	1.8892	1.91%
2020-06-23	0	2.090	2.080	2.110	2.070	2.110	195,453	410,054	2.0980	1.859	1.850	1.877	1.841	1.877	219,763	1.8659	0.00%
2020-06-22	0	2.090	2.080	2.090	2.070	2.120	253,000	532,510	2.1048	1.859	1.850	1.859	1.841	1.885	284,468	1.8720	-0.48%
2020-06-19	0	2.100	2.100	2.120	2.080	2.130	462,000	970,020	2.0996	1.868	1.868	1.885	1.850	1.894	519,463	1.8674	0.00%
2020-06-18	0	2.100	2.090	2.100	2.070	2.100	641,000	1,338,265	2.0878	1.868	1.859	1.868	1.841	1.868	720,726	1.8568	0.96%
2020-06-17	0	2.080	2.070	2.080	2.030	2.130	568,000	1,183,850	2.0842	1.850	1.841	1.850	1.805	1.894	638,647	1.8537	1.46%
2020-06-16	0	2.050	2.040	2.060	2.030	2.070	276,000	565,280	2.0481	1.823	1.814	1.832	1.805	1.841	310,328	1.8216	0.00%
2020-06-15	0	2.050	2.050	2.080	2.050	2.100	125,000	259,690	2.0775	1.823	1.823	1.850	1.823	1.868	140,547	1.8477	-2.38%
2020-06-12	0	2.100	2.080	2.100	2.050	2.100	146,409	304,890	2.0825	1.868	1.850	1.868	1.823	1.868	164,619	1.8521	0.48%
2020-06-11	0	2.090	2.080	2.100	2.020	2.110	448,000	931,630	2.0795	1.859	1.850	1.868	1.797	1.877	503,721	1.8495	-0.48%
2020-06-10	0	2.100	2.070	2.110	2.040	2.200	570,000	1,201,460	2.1078	1.868	1.841	1.877	1.814	1.957	640,896	1.8747	0.48%
2020-06-09	0	2.090	2.090	2.100	2.060	2.110	634,000	1,325,580	2.0908	1.859	1.859	1.868	1.832	1.877	712,856	1.8595	0.97%
2020-06-08	0	2.070	2.040	2.070	2.030	2.110	313,000	641,680	2.0501	1.841	1.814	1.841	1.805	1.877	351,930	1.8233	2.48%
2020-06-05	0	2.020	2.020	2.040	2.000	2.040	206,000	417,830	2.0283	1.797	1.797	1.814	1.779	1.814	231,622	1.8039	0.50%
2020-06-04	0	2.010	2.000	2.010	1.990	2.050	331,000	663,950	2.0059	1.788	1.779	1.788	1.770	1.823	372,169	1.7840	0.50%
2020-06-03	0	2.000	2.000	2.010	1.960	2.020	929,000	1,850,070	1.9915	1.779	1.779	1.788	1.743	1.797	1,044,547	1.7712	1.52%
2020-06-02	0	1.970	1.970	1.980	1.920	1.990	627,000	1,228,000	1.9585	1.752	1.752	1.761	1.708	1.770	704,985	1.7419	1.55%
2020-06-01	0	1.940	1.930	1.950	1.910	2.000	254,000	490,700	1.9319	1.725	1.717	1.734	1.699	1.779	285,592	1.7182	1.04%
2020-05-29	0	1.920	1.910	1.950	1.890	1.990	160,000	309,530	1.9346	1.708	1.699	1.734	1.681	1.770	179,900	1.7206	-1.54%
2020-05-28	0	1.950	1.940	1.950	1.880	1.990	1,613,000	3,094,720	1.9186	1.734	1.725	1.734	1.672	1.770	1,813,622	1.7064	3.72%
2020-05-27	0	2.120	2.120	2.150	2.120	2.200	7,814,000	16,711,380	2.1386	1.672	1.672	1.696	1.672	1.735	9,907,494	1.6867	-1.85%
2020-05-26	0	2.160	2.160	2.190	2.120	2.180	5,675,000	12,181,830	2.1466	1.704	1.704	1.727	1.672	1.719	7,195,422	1.6930	0.93%
2020-05-25	0	2.140	2.140	2.190	2.090	2.160	566,000	1,214,140	2.1451	1.688	1.688	1.727	1.648	1.704	717,640	1.6919	-0.93%
2020-05-22	0	2.160	2.160	2.190	2.120	2.190	108,000	232,010	2.1482	1.704	1.704	1.727	1.672	1.727	136,935	1.6943	-0.46%
2020-05-21	0	2.170	2.160	2.170	2.150	2.210	186,000	402,400	2.1634	1.711	1.704	1.711	1.696	1.743	235,832	1.7063	-2.25%
2020-05-20	0	2.220	2.170	2.220	2.120	2.230	893,079	1,925,703	2.1563	1.751	1.711	1.751	1.672	1.759	1,132,349	1.7006	0.91%
2020-05-19	0	2.200	2.200	2.240	2.180	2.250	579,000	1,284,010	2.2176	1.735	1.735	1.767	1.719	1.775	734,123	1.7490	0.46%
2020-05-18	0	2.190	2.190	2.230	2.190	2.280	460,000	1,021,770	2.2212	1.727	1.727	1.759	1.727	1.798	583,241	1.7519	-1.35%
2020-05-15	0	2.220	2.220	2.270	2.200	2.270	134,000	299,210	2.2329	1.751	1.751	1.790	1.735	1.790	169,901	1.7611	-2.63%
2020-05-14	0	2.280	2.270	2.290	2.220	2.300	59,000	132,500	2.2458	1.798	1.790	1.806	1.751	1.814	74,807	1.7712	1.33%
2020-05-13	0	2.250	2.250	2.290	2.230	2.280	92,000	207,090	2.2510	1.775	1.775	1.806	1.759	1.798	116,648	1.7753	0.00%
2020-05-12	0	2.250	2.250	2.260	2.220	2.280	170,000	382,570	2.2504	1.775	1.775	1.782	1.751	1.798	215,546	1.7749	-2.17%
2020-05-11	0	2.300	2.290	2.300	2.290	2.340	75,000	172,990	2.3065	1.814	1.806	1.814	1.806	1.846	95,094	1.8192	0.44%
2020-05-08	0	2.290	2.280	2.290	2.250	2.300	190,000	432,160	2.2745	1.806	1.798	1.806	1.775	1.814	240,904	1.7939	0.88%
2020-05-07	0	2.270	2.260	2.280	2.230	2.300	160,000	363,390	2.2712	1.790	1.782	1.798	1.759	1.814	202,867	1.7913	0.89%
2020-05-06	0	2.250	2.240	2.250	2.170	2.270	62,681	139,431	2.2245	1.775	1.767	1.775	1.711	1.790	79,474	1.7544	2.27%
2020-05-05	0	2.200	2.200	2.250	2.190	2.270	309,000	683,605	2.2123	1.735	1.735	1.775	1.727	1.790	391,786	1.7448	-2.65%
2020-05-04	0	2.260	2.230	2.260	2.210	2.300	106,000	239,630	2.2607	1.782	1.759	1.782	1.743	1.814	134,399	1.7830	-0.44%
2020-04-29	0	2.270	2.240	2.280	2.180	2.300	258,000	577,840	2.2397	1.790	1.767	1.798	1.719	1.814	327,122	1.7664	0.44%
2020-04-28	0	2.260	2.250	2.280	2.220	2.260	135,000	302,545	2.2411	1.782	1.775	1.798	1.751	1.782	171,169	1.7675	1.35%
2020-04-27	0	2.230	2.230	2.240	2.150	2.290	548,000	1,215,200	2.2175	1.759	1.759	1.767	1.696	1.806	694,818	1.7489	-3.04%
2020-04-24	0	2.300	2.280	2.300	2.220	2.450	51,000	115,850	2.2716	1.814	1.798	1.814	1.751	1.932	64,664	1.7916	0.88%
2020-04-23	0	2.280	2.220	2.280	2.160	2.420	281,293	626,244	2.2263	1.798	1.751	1.798	1.704	1.909	356,656	1.7559	0.88%
2020-04-22	0	2.260	2.260	2.270	2.220	2.300	115,000	259,705	2.2583	1.782	1.782	1.790	1.751	1.814	145,810	1.7811	0.00%
2020-04-21	0	2.260	2.220	2.270	2.250	2.360	144,000	327,808	2.2764	1.782	1.751	1.790	1.775	1.861	182,580	1.7954	-2.59%
2020-04-20	0	2.320	2.300	2.320	2.260	2.440	284,000	662,710	2.3335	1.830	1.814	1.830	1.782	1.924	360,088	1.8404	2.65%
2020-04-17	0	2.260	2.230	2.260	2.200	2.270	186,000	418,930	2.2523	1.782	1.759	1.782	1.735	1.790	235,832	1.7764	2.73%
2020-04-16	0	2.200	2.200	2.270	2.200	2.270	175,000	392,485	2.2428	1.735	1.735	1.790	1.735	1.790	221,885	1.7689	-3.51%
2020-04-15	0	2.280	2.240	2.300	2.240	2.320	143,000	323,820	2.2645	1.798	1.767	1.814	1.767	1.830	181,312	1.7860	-0.87%
2020-04-14	0	2.300	2.290	2.300	2.280	2.340	253,000	581,750	2.2994	1.814	1.806	1.814	1.798	1.846	320,783	1.8135	-0.86%
2020-04-09	0	2.320	2.290	2.330	2.220	2.320	148,000	337,560	2.2808	1.830	1.806	1.838	1.751	1.830	187,652	1.7989	0.00%
2020-04-08	0	2.320	2.260	2.320	2.240	2.320	208,000	471,560	2.2671	1.830	1.782	1.830	1.767	1.830	263,726	1.7881	0.00%
2020-04-07	0	2.320	2.300	2.320	2.200	2.340	412,000	942,850	2.2885	1.830	1.814	1.830	1.735	1.846	522,381	1.8049	1.75%
2020-04-06	0	2.280	2.270	2.280	2.230	2.350	360,000	822,070	2.2835	1.798	1.790	1.798	1.759	1.853	456,450	1.8010	2.24%
2020-04-03	0	2.230	2.230	2.260	2.150	2.230	495,000	1,095,480	2.2131	1.759	1.759	1.782	1.696	1.759	627,618	1.7455	2.29%
2020-04-02	0	2.180	2.170	2.180	2.130	2.180	115,000	247,100	2.1487	1.719	1.711	1.719	1.680	1.719	145,810	1.6947	2.35%
2020-04-01	0	2.130	2.130	2.170	2.100	2.160	390,000	836,110	2.1439	1.680	1.680	1.711	1.656	1.704	494,487	1.6909	-0.47%
2020-03-31	0	2.140	2.130	2.140	2.090	2.190	723,000	1,556,400	2.1527	1.688	1.680	1.688	1.648	1.727	916,703	1.6978	1.90%
2020-03-30	0	2.100	2.090	2.100	2.090	2.120	97,000	204,710	2.1104	1.656	1.648	1.656	1.648	1.672	122,988	1.6645	-1.87%
2020-03-27	0	2.140	2.090	2.140	2.070	2.240	419,000	907,080	2.1649	1.688	1.648	1.688	1.633	1.767	531,257	1.7074	1.42%
2020-03-26	0	2.110	2.090	2.110	2.050	2.250	725,000	1,544,160	2.1299	1.664	1.648	1.664	1.617	1.775	919,239	1.6798	-1.86%
2020-03-25	0	2.150	2.150	2.190	2.080	2.290	276,000	592,800	2.1478	1.696	1.696	1.727	1.640	1.806	349,945	1.6940	0.47%
2020-03-24	0	2.140	2.120	2.140	2.060	2.310	1,574,000	3,349,290	2.1279	1.688	1.672	1.688	1.625	1.822	1,995,699	1.6783	1.42%
2020-03-23	0	2.110	2.100	2.110	2.040	2.370	464,000	1,007,760	2.1719	1.664	1.656	1.664	1.609	1.869	588,313	1.7130	-3.21%
2020-03-20	0	2.180	2.170	2.180	2.120	2.240	409,348	893,899	2.1837	1.719	1.711	1.719	1.672	1.767	519,019	1.7223	6.34%
2020-03-19	0	2.050	2.050	2.100	2.010	2.280	565,000	1,197,470	2.1194	1.617	1.617	1.656	1.585	1.798	716,372	1.6716	-2.84%
2020-03-18	0	2.110	2.100	2.110	2.050	2.350	387,000	882,770	2.2811	1.664	1.656	1.664	1.617	1.853	490,683	1.7991	-1.86%
2020-03-17	0	2.150	2.140	2.150	2.110	2.230	440,000	957,070	2.1752	1.696	1.688	1.696	1.664	1.759	557,883	1.7155	-6.93%
2020-03-16	0	2.310	2.230	2.310	2.100	2.400	370,000	836,668	2.2613	1.822	1.759	1.822	1.656	1.893	469,129	1.7835	1.76%
2020-03-13	0	2.270	2.270	2.300	2.170	2.310	491,000	1,113,480	2.2678	1.790	1.790	1.814	1.711	1.822	622,547	1.7886	-0.44%
2020-03-12	0	2.280	2.280	2.290	2.280	2.400	271,000	630,680	2.3272	1.798	1.798	1.806	1.798	1.893	343,605	1.8355	-3.80%
2020-03-11	0	2.370	2.370	2.390	2.330	2.410	569,000	1,353,580	2.3789	1.869	1.869	1.885	1.838	1.901	721,444	1.8762	0.42%
2020-03-10	0	2.360	2.350	2.360	2.230	2.360	550,000	1,270,110	2.3093	1.861	1.853	1.861	1.759	1.861	697,354	1.8213	4.42%
2020-03-09	0	2.260	2.260	2.300	2.260	2.360	374,000	861,355	2.3031	1.782	1.782	1.814	1.782	1.861	474,200	1.8164	-5.83%
2020-03-06	0	2.400	2.360	2.400	2.340	2.440	392,000	939,145	2.3958	1.893	1.861	1.893	1.846	1.924	497,023	1.8895	-1.23%
2020-03-05	0	2.430	2.410	2.430	2.390	2.480	591,000	1,428,180	2.4165	1.917	1.901	1.917	1.885	1.956	749,338	1.9059	1.67%
2020-03-04	0	2.390	2.390	2.410	2.390	2.510	412,000	1,005,280	2.4400	1.885	1.885	1.901	1.885	1.980	522,381	1.9244	-0.42%
2020-03-03	0	2.400	2.400	2.420	2.400	2.560	428,000	1,046,330	2.4447	1.893	1.893	1.909	1.893	2.019	542,668	1.9281	-0.41%
2020-03-02	0	2.410	2.400	2.430	2.380	2.480	581,000	1,405,120	2.4185	1.901	1.893	1.917	1.877	1.956	736,659	1.9074	-2.43%
2020-02-28	0	2.470	2.460	2.470	2.370	2.630	494,000	1,199,260	2.4277	1.948	1.940	1.948	1.869	2.074	626,350	1.9147	0.41%
2020-02-27	0	2.460	2.460	2.470	2.410	2.510	423,000	1,042,880	2.4654	1.940	1.940	1.948	1.901	1.980	536,328	1.9445	2.07%
2020-02-26	0	2.410	2.400	2.410	2.400	2.490	518,000	1,268,170	2.4482	1.901	1.893	1.901	1.893	1.964	656,780	1.9309	-1.63%
2020-02-25	0	2.450	2.440	2.450	2.440	2.650	368,296	913,610	2.4806	1.932	1.924	1.932	1.924	2.090	466,968	1.9565	-0.41%
2020-02-24	0	2.460	2.400	2.460	2.410	2.460	383,000	937,580	2.4480	1.940	1.893	1.940	1.901	1.940	485,612	1.9307	0.00%
2020-02-21	0	2.460	2.430	2.460	2.410	2.470	413,000	1,011,800	2.4499	1.940	1.917	1.940	1.901	1.948	523,649	1.9322	-0.81%
2020-02-20	0	2.480	2.460	2.470	2.460	2.550	290,000	725,960	2.5033	1.956	1.940	1.948	1.940	2.011	367,696	1.9744	0.81%
2020-02-19	0	2.460	2.460	2.520	2.450	2.550	520,000	1,304,470	2.5086	1.940	1.940	1.988	1.932	2.011	659,316	1.9785	-0.40%
2020-02-18	0	2.470	2.460	2.470	2.460	2.570	369,000	928,030	2.5150	1.948	1.940	1.948	1.940	2.027	467,861	1.9836	-2.37%
2020-02-17	0	2.530	2.500	2.530	2.510	2.590	384,000	978,790	2.5489	1.995	1.972	1.995	1.980	2.043	486,880	2.0103	0.80%
2020-02-14	0	2.510	2.510	2.540	2.500	2.590	1,475,000	3,725,272	2.5256	1.980	1.980	2.003	1.972	2.043	1,870,176	1.9919	0.40%
2020-02-13	0	2.500	2.460	2.500	2.460	2.540	453,000	1,129,694	2.4938	1.972	1.940	1.972	1.940	2.003	574,366	1.9669	0.40%
2020-02-12	0	2.490	2.480	2.490	2.460	2.490	544,000	1,347,500	2.4770	1.964	1.956	1.964	1.940	1.964	689,746	1.9536	0.81%
2020-02-11	0	2.470	2.430	2.470	2.420	2.490	531,000	1,301,960	2.4519	1.948	1.917	1.948	1.909	1.964	673,263	1.9338	2.07%
2020-02-10	0	2.420	2.400	2.440	2.390	2.500	559,000	1,362,280	2.4370	1.909	1.893	1.924	1.885	1.972	708,765	1.9220	0.00%
2020-02-07	0	2.420	2.410	2.440	2.380	2.430	470,000	1,131,090	2.4066	1.909	1.901	1.924	1.877	1.917	595,920	1.8981	-1.63%
2020-02-06	0	2.460	2.450	2.490	2.400	2.600	523,390	1,289,226	2.4632	1.940	1.932	1.964	1.893	2.051	663,614	1.9427	-1.60%
2020-02-05	0	2.500	2.480	2.500	2.460	2.520	623,000	1,555,210	2.4963	1.972	1.956	1.972	1.940	1.988	789,912	1.9688	1.63%
2020-02-04	0	2.460	2.450	2.460	2.400	2.480	696,000	1,702,760	2.4465	1.940	1.932	1.940	1.893	1.956	882,469	1.9295	5.13%
2020-02-03	0	2.340	2.340	2.400	2.280	2.420	816,000	1,924,175	2.3581	1.846	1.846	1.893	1.798	1.909	1,034,619	1.8598	1.74%
2020-01-31	0	2.300	2.300	2.340	2.230	2.340	575,000	1,318,570	2.2932	1.814	1.814	1.846	1.759	1.846	729,052	1.8086	0.88%
2020-01-30	0	2.280	2.280	2.330	2.280	2.430	862,000	2,031,015	2.3562	1.798	1.798	1.838	1.798	1.917	1,092,943	1.8583	-5.00%
2020-01-29	0	2.400	2.380	2.420	2.350	2.480	1,302,000	3,108,100	2.3872	1.893	1.877	1.909	1.853	1.956	1,650,826	1.8828	-4.00%
2020-01-24	0	2.500	2.490	2.500	2.460	2.500	553,000	1,373,910	2.4845	1.972	1.964	1.972	1.940	1.972	701,157	1.9595	0.40%
2020-01-23	0	2.490	2.470	2.500	2.460	2.520	1,605,000	3,996,510	2.4900	1.964	1.948	1.972	1.940	1.988	2,035,005	1.9639	-1.19%
2020-01-22	0	2.520	2.510	2.520	2.460	2.530	2,040,000	5,121,110	2.5103	1.988	1.980	1.988	1.940	1.995	2,586,548	1.9799	1.20%
2020-01-21	0	2.490	2.480	2.490	2.460	2.530	2,045,000	5,115,400	2.5014	1.964	1.956	1.964	1.940	1.995	2,592,888	1.9729	-2.73%
2020-01-20	0	2.560	2.560	2.580	2.510	2.630	2,037,000	5,199,380	2.5525	2.019	2.019	2.035	1.980	2.074	2,582,744	2.0131	0.39%
2020-01-17	0	2.550	2.520	2.550	2.500	2.560	2,027,000	5,099,260	2.5157	2.011	1.988	2.011	1.972	2.019	2,570,065	1.9841	2.41%
2020-01-16	0	2.490	2.490	2.500	2.460	2.490	20,688,000	51,666,580	2.4974	1.964	1.964	1.972	1.940	1.964	26,230,641	1.9697	1.63%
2020-01-15	0	2.450	2.440	2.450	2.440	2.500	2,035,000	4,999,920	2.4570	1.932	1.924	1.932	1.924	1.972	2,580,209	1.9378	-0.81%
2020-01-14	0	2.470	2.470	2.480	2.470	2.500	2,093,000	5,192,440	2.4809	1.948	1.948	1.956	1.948	1.972	2,653,748	1.9566	-0.80%
2020-01-13	0	2.490	2.470	2.490	2.470	2.500	2,099,000	5,216,280	2.4851	1.964	1.948	1.964	1.948	1.972	2,661,355	1.9600	-0.40%
2020-01-10	0	2.500	2.460	2.500	2.460	2.500	2,133,844	5,296,996	2.4824	1.972	1.940	1.972	1.940	1.972	2,705,534	1.9578	0.81%
2020-01-09	0	2.480	2.470	2.480	2.460	2.510	2,066,000	5,138,890	2.4874	1.956	1.948	1.956	1.940	1.980	2,619,514	1.9618	0.40%
2020-01-08	0	2.470	2.460	2.480	2.430	2.490	2,066,000	5,102,040	2.4695	1.948	1.940	1.956	1.917	1.964	2,619,514	1.9477	-1.20%
2020-01-07	0	2.500	2.480	2.500	2.440	2.520	2,043,248	5,089,995	2.4911	1.972	1.956	1.972	1.924	1.988	2,590,666	1.9647	2.04%
2020-01-06	0	2.450	2.420	2.450	2.420	2.520	2,070,827	5,094,569	2.4602	1.932	1.909	1.932	1.909	1.988	2,625,634	1.9403	-4.67%
2020-01-03	0	2.570	2.550	2.570	2.550	2.590	1,983,000	5,073,520	2.5585	2.027	2.011	2.027	2.011	2.043	2,514,277	2.0179	0.00%
2020-01-02	0	2.570	2.560	2.570	2.560	2.640	2,000,000	5,132,830	2.5664	2.027	2.019	2.027	2.019	2.082	2,535,831	2.0241	-0.39%
2019-12-31	0	2.580	2.550	2.580	2.550	2.590	989,000	2,530,370	2.5585	2.035	2.011	2.035	2.011	2.043	1,253,969	2.0179	0.78%
2019-12-30	0	2.560	2.550	2.560	2.550	2.650	2,012,000	5,216,260	2.5926	2.019	2.011	2.019	2.011	2.090	2,551,046	2.0448	-0.78%
2019-12-27	0	2.580	2.570	2.600	2.560	2.590	1,955,000	5,038,070	2.5770	2.035	2.027	2.051	2.019	2.043	2,478,775	2.0325	0.39%
2019-12-24	0	2.570	2.570	2.580	2.550	2.580	975,000	2,503,890	2.5681	2.027	2.027	2.035	2.011	2.035	1,236,218	2.0254	-0.39%
2019-12-23	0	2.580	2.570	2.580	2.560	2.600	2,003,000	5,148,500	2.5704	2.035	2.027	2.035	2.019	2.051	2,539,635	2.0273	0.78%
2019-12-20	0	2.560	2.560	2.580	2.540	2.570	2,002,000	5,109,790	2.5523	2.019	2.019	2.035	2.003	2.027	2,538,367	2.0130	0.79%
2019-12-19	0	2.540	2.540	2.560	2.520	2.560	1,971,000	5,004,775	2.5392	2.003	2.003	2.019	1.988	2.019	2,499,062	2.0027	-0.39%
2019-12-18	0	2.550	2.540	2.550	2.540	2.590	2,011,556	5,134,618	2.5526	2.011	2.003	2.011	2.003	2.043	2,550,484	2.0132	0.00%
2019-12-17	0	2.550	2.540	2.550	2.500	2.680	2,066,000	5,300,340	2.5655	2.011	2.003	2.011	1.972	2.114	2,619,514	2.0234	-4.85%
2019-12-16	0	2.680	2.670	2.680	2.630	2.680	2,032,000	5,399,300	2.6571	2.114	2.106	2.114	2.074	2.114	2,576,405	2.0957	1.52%
2019-12-13	0	2.640	2.620	2.640	2.620	2.690	1,985,000	5,257,210	2.6485	2.082	2.066	2.082	2.066	2.122	2,516,813	2.0888	-1.12%
2019-12-12	0	2.670	2.640	2.670	2.610	2.700	2,010,000	5,334,930	2.6542	2.106	2.082	2.106	2.058	2.129	2,548,511	2.0934	-0.37%
2019-12-11	0	2.680	2.660	2.680	2.620	2.700	1,911,357	5,102,224	2.6694	2.114	2.098	2.114	2.066	2.129	2,423,440	2.1054	1.90%
2019-12-10	0	2.630	2.630	2.640	2.560	2.640	1,988,000	5,170,470	2.6008	2.074	2.074	2.082	2.019	2.082	2,520,616	2.0513	0.38%
2019-12-09	0	2.620	2.600	2.620	2.510	2.630	1,956,000	5,051,180	2.5824	2.066	2.051	2.066	1.980	2.074	2,480,043	2.0367	5.22%
2019-12-06	0	2.490	2.490	2.500	2.480	2.540	2,064,361	5,166,230	2.5026	1.964	1.964	1.972	1.956	2.003	2,617,436	1.9738	-0.40%
2019-12-05	0	2.500	2.490	2.500	2.450	2.500	2,040,257	5,059,724	2.4799	1.972	1.964	1.972	1.932	1.972	2,586,874	1.9559	1.21%
2019-12-04	0	2.470	2.450	2.470	2.440	2.550	2,066,000	5,094,265	2.4658	1.948	1.932	1.948	1.924	2.011	2,619,514	1.9447	-1.98%
2019-12-03	0	2.520	2.510	2.520	2.450	2.550	2,056,000	5,150,900	2.5053	1.988	1.980	1.988	1.932	2.011	2,606,835	1.9759	0.40%
2019-12-02	0	2.510	2.500	2.510	2.490	2.560	2,089,147	5,240,193	2.5083	1.980	1.972	1.980	1.964	2.019	2,648,862	1.9783	0.40%
2019-11-29	0	2.500	2.490	2.500	2.480	2.560	2,039,000	5,094,500	2.4985	1.972	1.964	1.972	1.956	2.019	2,585,280	1.9706	-1.19%
2019-11-28	0	2.530	2.520	2.530	2.500	2.550	2,007,000	5,062,850	2.5226	1.995	1.988	1.995	1.972	2.011	2,544,707	1.9896	-0.39%
2019-11-27	0	2.540	2.520	2.540	2.500	2.590	2,035,000	5,169,820	2.5405	2.003	1.988	2.003	1.972	2.043	2,580,209	2.0036	-1.55%
2019-11-26	0	2.580	2.540	2.580	2.520	2.580	2,233,000	5,688,150	2.5473	2.035	2.003	2.035	1.988	2.035	2,831,256	2.0091	1.18%
2019-11-25	0	2.550	2.530	2.550	2.500	2.560	2,149,000	5,452,400	2.5372	2.011	1.995	2.011	1.972	2.019	2,724,751	2.0011	1.59%
2019-11-22	0	2.510	2.480	2.510	2.490	2.550	2,058,000	5,144,180	2.4996	1.980	1.956	1.980	1.964	2.011	2,609,371	1.9714	0.40%
2019-11-21	0	2.500	2.480	2.500	2.460	2.540	2,065,000	5,147,730	2.4928	1.972	1.956	1.972	1.940	2.003	2,618,246	1.9661	0.40%
2019-11-20	0	2.490	2.480	2.490	2.460	2.510	2,085,000	5,167,390	2.4784	1.964	1.956	1.964	1.940	1.980	2,643,604	1.9547	-0.40%
2019-11-19	0	2.500	2.490	2.500	2.440	2.530	2,086,000	5,209,790	2.4975	1.972	1.964	1.972	1.924	1.995	2,644,872	1.9698	0.81%
2019-11-18	0	2.480	2.470	2.490	2.420	2.530	2,080,000	5,185,030	2.4928	1.956	1.948	1.964	1.909	1.995	2,637,265	1.9661	3.77%
2019-11-15	0	2.390	2.390	2.420	2.390	2.510	2,108,000	5,160,260	2.4479	1.885	1.885	1.909	1.885	1.980	2,672,766	1.9307	-4.02%
2019-11-14	0	2.490	2.450	2.490	2.450	2.580	2,010,000	5,013,885	2.4945	1.964	1.932	1.964	1.932	2.035	2,548,511	1.9674	-3.49%
2019-11-13	0	2.580	2.570	2.580	2.540	2.600	2,066,000	5,305,370	2.5679	2.035	2.027	2.035	2.003	2.051	2,619,514	2.0253	-1.15%
2019-11-12	0	2.610	2.580	2.610	2.500	2.620	2,063,000	5,309,165	2.5735	2.058	2.035	2.058	1.972	2.066	2,615,710	2.0297	3.98%
2019-11-11	0	2.510	2.490	2.510	2.470	2.530	2,017,000	5,038,630	2.4981	1.980	1.964	1.980	1.948	1.995	2,557,386	1.9702	0.40%
2019-11-08	0	2.500	2.500	2.520	2.490	2.580	2,210,000	5,598,380	2.5332	1.972	1.972	1.988	1.964	2.035	2,802,094	1.9979	-2.34%
2019-11-07	0	2.560	2.550	2.580	2.550	2.650	2,008,000	5,189,170	2.5842	2.019	2.011	2.035	2.011	2.090	2,545,975	2.0382	-2.29%
2019-11-06	0	2.620	2.590	2.630	2.530	2.650	2,038,000	5,311,450	2.6062	2.066	2.043	2.074	1.995	2.090	2,584,012	2.0555	1.95%
2019-11-05	0	2.570	2.540	2.570	2.510	2.580	2,018,000	5,113,835	2.5341	2.027	2.003	2.027	1.980	2.035	2,558,654	1.9986	0.39%
2019-11-04	0	2.560	2.520	2.560	2.490	2.730	2,190,570	5,677,259	2.5917	2.019	1.988	2.019	1.964	2.153	2,777,458	2.0440	-5.19%
2019-11-01	0	2.700	2.670	2.700	2.650	2.750	1,931,000	5,218,190	2.7023	2.129	2.106	2.129	2.090	2.169	2,448,345	2.1313	-1.82%
2019-10-31	0	2.750	2.730	2.750	2.710	2.890	1,921,000	5,296,425	2.7571	2.169	2.153	2.169	2.137	2.279	2,435,666	2.1745	-1.43%
2019-10-30	0	2.790	2.760	2.790	2.680	2.790	2,058,000	5,664,870	2.7526	2.200	2.177	2.200	2.114	2.200	2,609,371	2.1710	3.72%
2019-10-29	0	2.690	2.640	2.690	2.510	2.710	2,907,000	7,563,180	2.6017	2.122	2.082	2.122	1.980	2.137	3,685,831	2.0520	7.60%
2019-10-28	0	2.500	2.490	2.510	2.490	2.570	2,012,000	5,057,790	2.5138	1.972	1.964	1.980	1.964	2.027	2,551,046	1.9826	-1.57%
2019-10-25	0	2.540	2.530	2.570	2.500	2.600	2,156,000	5,479,420	2.5415	2.003	1.995	2.027	1.972	2.051	2,733,626	2.0045	0.79%
2019-10-24	0	2.520	2.500	2.520	2.470	2.520	2,104,000	5,259,665	2.4998	1.988	1.972	1.988	1.948	1.988	2,667,695	1.9716	1.20%
2019-10-23	0	2.490	2.490	2.500	2.470	2.530	2,036,000	5,084,360	2.4972	1.964	1.964	1.972	1.948	1.995	2,581,476	1.9696	-0.40%
2019-10-22	0	2.500	2.480	2.500	2.470	2.520	2,132,000	5,338,230	2.5039	1.972	1.956	1.972	1.948	1.988	2,703,196	1.9748	0.81%
2019-10-21	0	2.480	2.480	2.520	2.460	2.530	2,246,000	5,632,090	2.5076	1.956	1.956	1.988	1.940	1.995	2,847,739	1.9777	-1.20%
2019-10-18	0	2.510	2.490	2.510	2.490	2.520	2,348,000	5,867,700	2.4990	1.980	1.964	1.980	1.964	1.988	2,977,066	1.9710	1.21%
2019-10-17	0	2.480	2.460	2.480	2.460	2.540	2,265,000	5,651,590	2.4952	1.956	1.940	1.956	1.940	2.003	2,871,829	1.9679	-1.59%
2019-10-16	0	2.520	2.490	2.520	2.460	2.530	2,211,008	5,542,899	2.5070	1.988	1.964	1.988	1.940	1.995	2,803,372	1.9772	2.02%
2019-10-15	0	2.470	2.460	2.470	2.440	2.490	2,139,000	5,264,730	2.4613	1.948	1.940	1.948	1.924	1.964	2,712,072	1.9412	-0.40%
2019-10-14	0	2.480	2.450	2.470	2.430	2.530	2,043,000	5,059,960	2.4767	1.956	1.932	1.948	1.917	1.995	2,590,352	1.9534	-1.59%
2019-10-11	0	2.520	2.500	2.520	2.500	2.540	2,034,000	5,130,330	2.5223	1.988	1.972	1.988	1.972	2.003	2,578,941	1.9893	0.00%
2019-10-10	0	2.520	2.480	2.520	2.470	2.540	2,034,000	5,110,020	2.5123	1.988	1.956	1.988	1.948	2.003	2,578,941	1.9814	0.40%
2019-10-09	0	2.510	2.510	2.530	2.510	2.560	2,021,000	5,109,120	2.5280	1.980	1.980	1.995	1.980	2.019	2,562,458	1.9938	-1.57%
2019-10-08	0	2.550	2.520	2.550	2.500	2.560	2,043,000	5,177,510	2.5343	2.011	1.988	2.011	1.972	2.019	2,590,352	1.9988	2.00%
2019-10-04	0	2.500	2.480	2.500	2.470	2.550	2,080,000	5,231,610	2.5152	1.972	1.956	1.972	1.948	2.011	2,637,265	1.9837	0.00%
2019-10-03	0	2.500	2.490	2.520	2.490	2.520	2,028,000	5,091,750	2.5107	1.972	1.964	1.988	1.964	1.988	2,571,333	1.9802	-1.19%
2019-10-02	0	2.530	2.490	2.540	2.480	2.550	2,134,000	5,371,890	2.5173	1.995	1.964	2.003	1.956	2.011	2,705,732	1.9854	0.40%
2019-09-30	0	2.520	2.500	2.520	2.480	2.530	2,018,126	5,057,628	2.5061	1.988	1.972	1.988	1.956	1.995	2,558,814	1.9766	0.80%
2019-09-27	0	2.500	2.470	2.500	2.460	2.500	2,039,000	5,070,430	2.4867	1.972	1.948	1.972	1.940	1.972	2,585,280	1.9613	0.40%
2019-09-26	0	2.490	2.460	2.500	2.360	2.540	2,466,000	6,044,800	2.4513	1.964	1.940	1.972	1.861	2.003	3,126,680	1.9333	5.96%
2019-09-25	0	2.350	2.320	2.360	2.240	2.360	2,445,000	5,645,000	2.3088	1.853	1.830	1.861	1.767	1.861	3,100,054	1.8209	1.73%
2019-09-24	0	2.310	2.290	2.330	2.300	2.420	2,158,000	5,047,840	2.3391	1.822	1.806	1.838	1.814	1.909	2,736,162	1.8449	-4.15%
2019-09-23	0	2.410	2.380	2.410	2.390	2.510	2,096,000	5,075,080	2.4213	1.901	1.877	1.901	1.885	1.980	2,657,551	1.9097	-2.82%
2019-09-20	0	2.480	2.470	2.490	2.470	2.580	2,283,000	5,730,060	2.5099	1.956	1.948	1.964	1.948	2.035	2,894,652	1.9795	-1.59%
2019-09-19	0	2.520	2.510	2.530	2.490	2.560	1,989,000	5,000,480	2.5141	1.988	1.980	1.995	1.964	2.019	2,521,884	1.9828	1.20%
2019-09-18	0	2.490	2.470	2.490	2.470	2.540	2,165,000	5,399,430	2.4940	1.964	1.948	1.964	1.948	2.003	2,745,038	1.9670	-1.19%
2019-09-17	0	2.520	2.490	2.520	2.480	2.570	2,092,000	5,256,750	2.5128	1.988	1.964	1.988	1.956	2.027	2,652,480	1.9818	0.80%
2019-09-16	0	2.500	2.490	2.510	2.490	2.610	2,056,070	5,277,535	2.5668	1.972	1.964	1.980	1.964	2.058	2,606,924	2.0244	-2.72%
2019-09-13	0	2.570	2.550	2.580	2.550	2.600	2,010,000	5,163,460	2.5689	2.027	2.011	2.035	2.011	2.051	2,548,511	2.0261	1.18%
2019-09-12	0	2.540	2.530	2.550	2.490	2.550	1,978,000	5,006,960	2.5313	2.003	1.995	2.011	1.964	2.011	2,507,937	1.9964	-0.39%
2019-09-11	0	2.550	2.540	2.550	2.500	2.580	1,996,000	5,096,590	2.5534	2.011	2.003	2.011	1.972	2.035	2,530,760	2.0139	0.39%
2019-09-10	0	2.540	2.510	2.550	2.510	2.630	1,977,000	5,003,640	2.5309	2.003	1.980	2.011	1.980	2.074	2,506,669	1.9961	0.40%
2019-09-09	0	2.530	2.510	2.540	2.460	2.540	2,005,000	5,023,730	2.5056	1.995	1.980	2.003	1.940	2.003	2,542,171	1.9762	2.43%
2019-09-06	0	2.470	2.450	2.490	2.430	2.540	2,119,000	5,240,590	2.4731	1.948	1.932	1.964	1.917	2.003	2,686,713	1.9506	-1.20%
2019-09-05	0	2.500	2.470	2.510	2.440	2.580	2,130,200	5,302,040	2.4890	1.972	1.948	1.980	1.924	2.035	2,700,914	1.9631	-1.57%
2019-09-04	0	2.540	2.510	2.540	2.480	2.540	1,996,200	5,024,090	2.5168	2.003	1.980	2.003	1.956	2.003	2,531,013	1.9850	0.79%
2019-09-03	0	2.520	2.510	2.540	2.410	2.520	2,135,000	5,254,760	2.4612	1.988	1.980	2.003	1.901	1.988	2,707,000	1.9412	3.70%
2019-09-02	0	2.430	2.430	2.450	2.430	2.550	2,025,000	5,019,960	2.4790	1.917	1.917	1.932	1.917	2.011	2,567,529	1.9552	-4.33%
2019-08-30	0	2.540	2.490	2.550	2.440	2.600	2,070,508	5,218,064	2.5202	2.003	1.964	2.011	1.924	2.051	2,625,230	1.9877	-2.31%
2019-08-29	0	2.600	2.580	2.610	2.560	2.680	1,965,000	5,103,110	2.5970	2.051	2.035	2.058	2.019	2.114	2,491,454	2.0482	-1.14%
2019-08-28	0	2.630	2.610	2.640	2.610	2.740	1,883,000	5,001,150	2.6559	2.074	2.058	2.082	2.058	2.161	2,387,485	2.0947	-2.59%
2019-08-27	0	2.700	2.670	2.710	2.660	2.750	1,982,000	5,342,000	2.6953	2.129	2.106	2.137	2.098	2.169	2,513,009	2.1257	2.27%
2019-08-26	0	2.640	2.630	2.650	2.580	2.650	2,004,000	5,253,390	2.6215	2.082	2.074	2.090	2.035	2.090	2,540,903	2.0675	-1.49%
2019-08-23	0	2.680	2.670	2.680	2.650	2.730	1,887,000	5,070,010	2.6868	2.114	2.106	2.114	2.090	2.153	2,392,557	2.1191	0.37%
2019-08-22	0	2.670	2.640	2.670	2.640	2.690	1,920,000	5,115,200	2.6642	2.106	2.082	2.106	2.082	2.122	2,434,398	2.1012	-0.74%
2019-08-21	0	2.690	2.660	2.690	2.610	2.700	2,063,000	5,453,610	2.6435	2.122	2.098	2.122	2.058	2.129	2,615,710	2.0849	3.07%
2019-08-20	0	2.610	2.600	2.610	2.570	2.610	1,940,000	5,035,510	2.5956	2.058	2.051	2.058	2.027	2.058	2,459,757	2.0472	0.77%
2019-08-19	0	2.590	2.560	2.590	2.440	2.590	2,163,000	5,493,660	2.5398	2.043	2.019	2.043	1.924	2.043	2,742,502	2.0032	4.86%
2019-08-16	0	2.470	2.450	2.470	2.400	2.480	2,126,000	5,205,100	2.4483	1.948	1.932	1.948	1.893	1.956	2,695,589	1.9310	2.92%
2019-08-15	0	2.400	2.390	2.400	2.370	2.440	2,198,000	5,245,370	2.3864	1.893	1.885	1.893	1.869	1.924	2,786,879	1.8822	-0.41%
2019-08-14	0	2.410	2.380	2.410	2.390	2.470	2,063,000	5,040,420	2.4432	1.901	1.877	1.901	1.885	1.948	2,615,710	1.9270	0.84%
2019-08-13	0	2.390	2.370	2.400	2.370	2.440	2,567,000	6,163,220	2.4009	1.885	1.869	1.893	1.869	1.924	3,254,740	1.8936	-2.85%
2019-08-12	0	2.460	2.420	2.460	2.410	2.460	2,229,000	5,407,500	2.4260	1.940	1.909	1.940	1.901	1.940	2,826,184	1.9134	0.82%
2019-08-09	0	2.440	2.440	2.480	2.440	2.490	2,145,000	5,294,110	2.4681	1.924	1.924	1.956	1.924	1.964	2,719,679	1.9466	-0.81%
2019-08-08	0	2.460	2.440	2.460	2.400	2.470	2,144,000	5,225,810	2.4374	1.940	1.924	1.940	1.893	1.948	2,718,411	1.9224	1.65%
2019-08-07	0	2.420	2.420	2.450	2.400	2.460	2,072,000	5,033,410	2.4293	1.909	1.909	1.932	1.893	1.940	2,627,121	1.9159	0.83%
2019-08-06	0	2.400	2.400	2.450	2.290	2.450	2,651,000	6,227,390	2.3491	1.893	1.893	1.932	1.806	1.932	3,361,245	1.8527	0.00%
2019-08-05	0	2.400	2.390	2.400	2.320	2.490	2,339,000	5,544,190	2.3703	1.893	1.885	1.893	1.830	1.964	2,965,655	1.8695	-5.14%
2019-08-02	0	2.530	2.500	2.530	2.430	2.550	2,813,000	7,015,720	2.4940	1.995	1.972	1.995	1.917	2.011	3,566,647	1.9670	-1.17%
2019-08-01	0	2.560	2.550	2.560	2.550	2.600	1,792,000	4,603,250	2.5688	2.019	2.011	2.019	2.011	2.051	2,272,105	2.0260	-0.78%
2019-07-31	0	2.580	2.570	2.580	2.540	2.580	979,000	2,512,400	2.5663	2.035	2.027	2.035	2.003	2.035	1,241,290	2.0240	0.78%
2019-07-30	0	2.560	2.560	2.570	2.540	2.590	2,512,000	6,439,980	2.5637	2.019	2.019	2.027	2.003	2.043	3,185,004	2.0220	0.79%
2019-07-29	0	2.540	2.520	2.550	2.510	2.580	2,291,000	5,828,000	2.5439	2.003	1.988	2.011	1.980	2.035	2,904,795	2.0063	-1.17%
2019-07-26	0	2.570	2.560	2.580	2.570	2.610	2,132,000	5,506,940	2.5830	2.027	2.019	2.035	2.027	2.058	2,703,196	2.0372	-0.39%
2019-07-25	0	2.580	2.570	2.580	2.570	2.620	2,072,000	5,365,770	2.5897	2.035	2.027	2.035	2.027	2.066	2,627,121	2.0425	-1.15%
2019-07-24	0	2.610	2.580	2.610	2.580	2.610	2,062,000	5,364,560	2.6016	2.058	2.035	2.058	2.035	2.058	2,614,442	2.0519	1.95%
2019-07-23	0	2.560	2.530	2.570	2.530	2.590	2,224,000	5,677,570	2.5529	2.019	1.995	2.027	1.995	2.043	2,819,845	2.0134	0.39%
2019-07-22	0	2.550	2.520	2.560	2.530	2.580	2,154,000	5,507,880	2.5570	2.011	1.988	2.019	1.995	2.035	2,731,091	2.0167	1.19%
2019-07-19	0	2.520	2.500	2.520	2.480	2.550	1,790,000	4,469,100	2.4967	1.988	1.972	1.988	1.956	2.011	2,269,569	1.9691	0.80%
2019-07-18	0	2.500	2.480	2.500	2.410	2.500	2,153,000	5,292,140	2.4580	1.972	1.956	1.972	1.901	1.972	2,729,823	1.9386	3.73%
2019-07-17	0	2.410	2.390	2.410	2.360	2.410	2,256,000	5,407,025	2.3967	1.901	1.885	1.901	1.861	1.901	2,860,418	1.8903	0.84%
2019-07-16	0	2.390	2.370	2.400	2.340	2.400	2,110,000	5,012,040	2.3754	1.885	1.869	1.893	1.846	1.893	2,675,302	1.8734	0.84%
2019-07-15	0	2.370	2.350	2.370	2.320	2.380	2,165,998	5,097,005	2.3532	1.869	1.853	1.869	1.830	1.877	2,746,303	1.8560	0.42%
2019-07-12	0	2.360	2.340	2.350	2.270	2.360	2,195,000	5,126,210	2.3354	1.861	1.846	1.853	1.790	1.861	2,783,075	1.8419	2.16%
2019-07-11	0	2.310	2.310	2.320	2.290	2.340	2,387,000	5,522,970	2.3138	1.822	1.822	1.830	1.806	1.846	3,026,515	1.8249	0.43%
2019-07-10	0	2.300	2.290	2.330	2.260	2.400	2,276,000	5,295,840	2.3268	1.814	1.806	1.838	1.782	1.893	2,885,776	1.8352	2.22%
2019-07-09	0	2.250	2.240	2.300	2.220	2.310	226,000	514,200	2.2752	1.775	1.767	1.814	1.751	1.822	286,549	1.7945	-2.17%
2019-07-08	0	2.300	2.270	2.320	2.280	2.400	451,000	1,038,930	2.3036	1.814	1.790	1.830	1.798	1.893	571,830	1.8169	-3.36%
2019-07-05	0	2.380	2.360	2.380	2.340	2.390	400,000	947,892	2.3697	1.877	1.861	1.877	1.846	1.885	507,166	1.8690	-0.42%
2019-07-04	0	2.390	2.370	2.390	2.330	2.400	780,000	1,842,920	2.3627	1.885	1.869	1.885	1.838	1.893	988,974	1.8635	1.70%
2019-07-03	0	2.350	2.300	2.350	2.270	2.370	1,629,000	3,777,317	2.3188	1.853	1.814	1.853	1.790	1.869	2,065,435	1.8288	0.43%
2019-07-02	0	2.340	2.310	2.350	2.280	2.370	894,000	2,067,960	2.3132	1.846	1.822	1.853	1.798	1.869	1,133,517	1.8244	0.00%
2019-06-28	0	2.340	2.320	2.340	2.160	2.340	2,912,000	6,656,410	2.2859	1.846	1.830	1.846	1.704	1.846	3,692,171	1.8028	7.34%
2019-06-27	0	2.180	2.170	2.180	2.130	2.200	636,000	1,381,760	2.1726	1.719	1.711	1.719	1.680	1.735	806,394	1.7135	0.46%
2019-06-26	0	2.170	2.140	2.170	2.060	2.170	2,554,000	5,462,980	2.1390	1.711	1.688	1.711	1.625	1.711	3,238,257	1.6870	4.33%
2019-06-25	0	2.080	2.040	2.080	2.010	2.090	1,453,000	2,985,490	2.0547	1.640	1.609	1.640	1.585	1.648	1,842,282	1.6205	1.96%
2019-06-24	0	2.040	2.030	2.040	2.030	2.050	200,000	408,730	2.0437	1.609	1.601	1.609	1.601	1.617	253,583	1.6118	0.00%
2019-06-21	0	2.040	2.020	2.050	2.010	2.080	140,000	283,790	2.0271	1.609	1.593	1.617	1.585	1.640	177,508	1.5987	0.49%
2019-06-20	0	2.030	2.030	2.060	2.020	2.120	175,000	356,690	2.0382	1.601	1.601	1.625	1.593	1.672	221,885	1.6075	-1.46%
2019-06-19	0	2.060	2.050	2.060	2.050	2.110	206,000	426,710	2.0714	1.625	1.617	1.625	1.617	1.664	261,191	1.6337	-0.48%
2019-06-18	0	2.070	2.040	2.070	2.000	2.090	911,000	1,855,480	2.0368	1.633	1.609	1.633	1.577	1.648	1,155,071	1.6064	2.99%
2019-06-17	0	2.010	2.010	2.020	2.010	2.050	423,000	860,230	2.0336	1.585	1.585	1.593	1.585	1.617	536,328	1.6039	-1.47%
2019-06-14	0	2.040	2.040	2.070	1.990	2.080	1,738,000	3,541,940	2.0379	1.609	1.609	1.633	1.570	1.640	2,203,638	1.6073	-2.39%
2019-06-13	0	2.090	2.050	2.090	1.990	2.090	1,806,000	3,678,750	2.0370	1.648	1.617	1.648	1.570	1.648	2,289,856	1.6065	0.97%
2019-06-12	0	2.070	2.070	2.080	2.060	2.140	1,449,000	3,050,410	2.1052	1.633	1.633	1.640	1.625	1.688	1,837,210	1.6603	-3.72%
2019-06-11	0	2.150	2.130	2.150	2.130	2.180	802,000	1,716,280	2.1400	1.696	1.680	1.696	1.680	1.719	1,016,868	1.6878	0.94%
2019-06-10	0	2.130	2.120	2.150	2.070	2.150	1,312,000	2,783,130	2.1213	1.680	1.672	1.696	1.633	1.696	1,663,505	1.6731	1.43%
2019-06-06	0	2.100	2.080	2.100	2.060	2.120	1,051,000	2,201,320	2.0945	1.656	1.640	1.656	1.625	1.672	1,332,579	1.6519	2.44%
2019-06-05	0	2.050	2.040	2.080	2.040	2.140	1,979,000	4,127,550	2.0857	1.617	1.609	1.640	1.609	1.688	2,509,205	1.6450	0.00%
2019-06-04	0	2.050	2.040	2.050	2.020	2.150	1,753,000	3,617,670	2.0637	1.617	1.609	1.617	1.593	1.696	2,222,656	1.6276	-4.21%
2019-06-03	0	2.140	2.130	2.150	1.990	2.170	3,487,000	7,300,490	2.0936	1.688	1.680	1.696	1.570	1.711	4,421,222	1.6512	-0.93%
2019-05-31	0	2.160	2.150	2.160	2.140	2.200	1,680,000	3,633,800	2.1630	1.704	1.696	1.704	1.688	1.735	2,130,098	1.7059	-1.82%
2019-05-30	0	2.200	2.190	2.200	2.150	2.210	1,247,000	2,724,370	2.1847	1.735	1.727	1.735	1.696	1.743	1,581,091	1.7231	0.92%
2019-05-29	0	2.180	2.160	2.170	2.130	2.200	3,487,000	7,471,370	2.1426	1.719	1.704	1.711	1.680	1.735	4,421,222	1.6899	2.83%
2019-05-28	0	2.120	2.120	2.130	2.100	2.180	4,910,000	10,485,660	2.1356	1.672	1.672	1.680	1.656	1.719	6,225,466	1.6843	0.47%
2019-05-27	0	2.110	2.110	2.120	2.080	2.150	1,898,000	3,997,480	2.1062	1.664	1.664	1.672	1.640	1.696	2,406,504	1.6611	0.00%
2019-05-24	0	2.110	2.090	2.120	2.060	2.170	1,941,000	4,080,280	2.1022	1.664	1.648	1.672	1.625	1.711	2,461,024	1.6580	0.00%
2019-05-23	0	2.110	2.100	2.110	2.090	2.140	1,927,304	4,065,335	2.1093	1.664	1.656	1.664	1.648	1.688	2,443,659	1.6636	-1.86%
2019-05-22	0	2.150	2.130	2.150	2.130	2.240	2,061,000	4,478,470	2.1730	1.696	1.680	1.696	1.680	1.767	2,613,174	1.7138	-1.83%
2019-05-21	0	2.190	2.190	2.200	2.060	2.270	3,258,000	7,069,530	2.1699	1.727	1.727	1.735	1.625	1.790	4,130,869	1.7114	3.79%
2019-05-20	0	2.110	2.080	2.110	2.030	2.210	3,102,000	6,448,960	2.0790	1.664	1.640	1.664	1.601	1.743	3,933,075	1.6397	-2.76%
2019-05-17	0	2.170	2.160	2.170	2.140	2.290	2,602,000	5,721,080	2.1987	1.711	1.704	1.711	1.688	1.806	3,299,117	1.7341	-3.56%
2019-05-16	0	2.250	2.230	2.250	2.180	2.260	2,503,000	5,597,250	2.2362	1.775	1.759	1.775	1.719	1.782	3,173,593	1.7637	0.90%
2019-05-15	0	2.230	2.190	2.230	2.190	2.290	21,983,000	43,043,460	1.9580	1.759	1.727	1.759	1.727	1.806	27,872,592	1.5443	2.29%
2019-05-14	0	2.180	2.180	2.210	2.120	2.260	3,079,000	6,750,410	2.1924	1.719	1.719	1.743	1.672	1.782	3,903,913	1.7291	-0.91%
2019-05-10	0	2.200	2.190	2.240	2.190	2.290	8,428,000	17,602,490	2.0886	1.735	1.727	1.767	1.727	1.806	10,685,994	1.6472	-0.90%
2019-05-09	0	2.220	2.210	2.230	2.170	2.430	3,813,000	8,466,890	2.2205	1.751	1.743	1.759	1.711	1.917	4,834,563	1.7513	-7.11%
2019-05-08	0	2.690	2.670	2.680	2.640	2.710	3,500,000	9,366,700	2.6762	1.885	1.871	1.878	1.850	1.899	4,994,739	1.8753	-0.74%
2019-05-07	0	2.710	2.700	2.710	2.650	2.760	2,256,000	6,090,390	2.6996	1.899	1.892	1.899	1.857	1.934	3,219,466	1.8917	0.37%
2019-05-06	0	2.700	2.680	2.700	2.680	2.790	2,320,000	6,294,650	2.7132	1.892	1.878	1.892	1.878	1.955	3,310,799	1.9012	-3.91%
2019-05-03	0	2.810	2.800	2.810	2.780	2.820	3,719,000	9,972,720	2.6816	1.969	1.962	1.969	1.948	1.976	5,307,267	1.8791	-0.35%
2019-05-02	0	2.820	2.800	2.820	2.790	2.830	2,001,000	5,623,440	2.8103	1.976	1.962	1.976	1.955	1.983	2,855,564	1.9693	-0.35%
2019-04-30	0	2.830	2.810	2.830	2.770	2.830	5,021,000	14,003,760	2.7890	1.983	1.969	1.983	1.941	1.983	7,165,310	1.9544	0.00%
2019-04-29	0	2.830	2.820	2.830	2.800	2.860	3,170,000	8,985,790	2.8346	1.983	1.976	1.983	1.962	2.004	4,523,807	1.9863	0.71%
2019-04-26	0	2.810	2.800	2.820	2.780	2.830	3,306,000	9,284,330	2.8083	1.969	1.962	1.976	1.948	1.983	4,717,888	1.9679	0.72%
2019-04-25	0	2.790	2.810	2.820	2.790	2.870	2,260,000	6,381,210	2.8235	1.955	1.969	1.976	1.955	2.011	3,225,174	1.9786	-2.11%
2019-04-24	0	2.850	2.830	2.860	2.800	2.860	1,297,000	3,678,810	2.8364	1.997	1.983	2.004	1.962	2.004	1,850,908	1.9876	1.06%
2019-04-23	0	2.820	2.820	2.830	2.800	2.850	1,984,000	5,602,270	2.8237	1.976	1.976	1.983	1.962	1.997	2,831,304	1.9787	-1.05%
2019-04-18	0	2.850	2.840	2.860	2.810	2.880	2,477,000	7,064,030	2.8518	1.997	1.990	2.004	1.969	2.018	3,534,848	1.9984	0.71%
2019-04-17	0	2.830	2.830	2.840	2.810	2.890	656,000	1,861,390	2.8375	1.983	1.983	1.990	1.969	2.025	936,157	1.9883	-1.05%
2019-04-16	0	2.860	2.840	2.860	2.800	2.940	1,428,000	4,059,650	2.8429	2.004	1.990	2.004	1.962	2.060	2,037,854	1.9921	-0.69%
2019-04-15	0	2.880	2.880	2.920	2.850	3.020	1,533,000	4,490,780	2.9294	2.018	2.018	2.046	1.997	2.116	2,187,696	2.0527	-2.04%
2019-04-12	0	2.940	2.920	2.960	2.860	2.980	2,983,000	8,601,860	2.8836	2.060	2.046	2.074	2.004	2.088	4,256,945	2.0207	2.80%
2019-04-11	0	2.860	2.860	2.880	2.850	2.990	2,381,000	6,795,050	2.8539	2.004	2.004	2.018	1.997	2.095	3,397,850	1.9998	-2.72%
2019-04-10	0	2.940	2.940	2.950	2.770	2.980	4,760,000	13,689,150	2.8759	2.060	2.060	2.067	1.941	2.088	6,792,845	2.0152	5.00%
2019-04-09	0	2.800	2.800	2.810	2.750	2.810	4,860,000	13,456,790	2.7689	1.962	1.962	1.969	1.927	1.969	6,935,552	1.9403	0.36%
2019-04-08	0	2.790	2.770	2.790	2.720	2.810	4,281,000	11,770,500	2.7495	1.955	1.941	1.955	1.906	1.969	6,109,280	1.9267	0.72%
2019-04-04	0	2.770	2.750	2.760	2.720	2.830	9,758,000	26,818,210	2.7483	1.941	1.927	1.934	1.906	1.983	13,925,333	1.9259	-0.36%
2019-04-03	0	2.780	2.780	2.800	2.700	2.840	2,456,000	6,820,420	2.7770	1.948	1.948	1.962	1.892	1.990	3,504,880	1.9460	3.35%
2019-04-02	0	2.690	2.690	2.720	2.660	2.790	2,481,000	6,785,965	2.7352	1.885	1.885	1.906	1.864	1.955	3,540,557	1.9166	-2.54%
2019-04-01	0	2.760	2.760	2.780	2.580	2.800	4,336,000	11,758,420	2.7118	1.934	1.934	1.948	1.808	1.962	6,187,768	1.9003	6.98%
2019-03-29	0	2.580	2.570	2.580	2.470	2.580	3,203,000	8,104,420	2.5303	1.808	1.801	1.808	1.731	1.808	4,570,900	1.7730	5.31%
2019-03-28	0	2.450	2.440	2.450	2.400	2.480	2,142,000	5,236,120	2.4445	1.717	1.710	1.717	1.682	1.738	3,056,780	1.7130	-0.41%
2019-03-27	0	2.460	2.440	2.460	2.290	2.460	4,709,000	11,297,410	2.3991	1.724	1.710	1.724	1.605	1.724	6,720,065	1.6811	8.37%
2019-03-26	0	2.270	2.270	2.280	2.260	2.370	5,986,000	13,850,760	2.3139	1.591	1.591	1.598	1.584	1.661	8,542,431	1.6214	-2.58%
2019-03-25	0	2.330	2.330	2.340	2.300	2.430	7,423,000	17,314,660	2.3326	1.633	1.633	1.640	1.612	1.703	10,593,128	1.6345	-4.12%
2019-03-22	0	2.430	2.430	2.460	2.400	2.500	7,167,000	17,405,730	2.4286	1.703	1.703	1.724	1.682	1.752	10,227,799	1.7018	-2.80%
2019-03-21	0	2.500	2.500	2.510	2.370	2.620	28,878,000	71,254,630	2.4674	1.752	1.752	1.759	1.661	1.836	41,210,880	1.7290	-2.72%
2019-03-20	0	2.570	2.570	2.580	2.500	2.630	10,047,000	25,908,640	2.5787	1.801	1.801	1.808	1.752	1.843	14,337,756	1.8070	0.78%
2019-03-19	0	2.550	2.540	2.550	2.490	2.620	4,731,000	12,134,840	2.5650	1.787	1.780	1.787	1.745	1.836	6,751,460	1.7974	0.00%
2019-03-18	0	2.550	2.550	2.570	2.510	2.650	1,765,000	4,532,270	2.5679	1.787	1.787	1.801	1.759	1.857	2,518,776	1.7994	-1.16%
2019-03-15	0	2.580	2.570	2.580	2.530	2.590	1,156,000	2,956,210	2.5573	1.808	1.801	1.808	1.773	1.815	1,649,691	1.7920	1.18%
2019-03-14	0	2.550	2.540	2.550	2.470	2.650	1,843,000	4,705,040	2.5529	1.787	1.780	1.787	1.731	1.857	2,630,087	1.7889	1.19%
2019-03-13	0	2.520	2.470	2.550	2.450	2.590	2,460,696	6,229,490	2.5316	1.766	1.731	1.787	1.717	1.815	3,511,581	1.7740	1.20%
2019-03-12	0	2.490	2.480	2.490	2.470	2.580	1,780,000	4,485,470	2.5199	1.745	1.738	1.745	1.731	1.808	2,540,182	1.7658	0.81%
2019-03-11	0	2.470	2.450	2.470	2.440	2.490	1,802,000	4,441,710	2.4649	1.731	1.717	1.731	1.710	1.745	2,571,577	1.7272	-1.20%
2019-03-08	0	2.500	2.450	2.490	2.430	2.510	1,935,000	4,770,860	2.4656	1.752	1.717	1.745	1.703	1.759	2,761,377	1.7277	0.00%
2019-03-07	0	2.500	2.490	2.500	2.470	2.570	2,144,000	5,382,650	2.5106	1.752	1.745	1.752	1.731	1.801	3,059,635	1.7592	-1.19%
2019-03-06	0	2.530	2.510	2.540	2.420	2.590	2,566,000	6,415,990	2.5004	1.773	1.759	1.780	1.696	1.815	3,661,857	1.7521	3.69%
2019-03-05	0	2.440	2.410	2.450	2.380	2.490	2,214,000	5,428,820	2.4520	1.710	1.689	1.717	1.668	1.745	3,159,529	1.7182	-2.01%
2019-03-04	0	2.490	2.450	2.490	2.360	2.490	2,130,000	5,141,420	2.4138	1.745	1.717	1.745	1.654	1.745	3,039,656	1.6914	5.51%
2019-03-01	0	2.360	2.360	2.420	2.250	2.420	1,981,000	4,545,750	2.2947	1.654	1.654	1.696	1.577	1.696	2,827,022	1.6080	1.72%
2019-02-28	0	2.320	2.280	2.320	2.170	2.320	2,243,000	5,003,230	2.2306	1.626	1.598	1.626	1.521	1.626	3,200,914	1.5631	4.98%
2019-02-27	0	2.210	2.210	2.220	2.170	2.270	2,155,000	4,768,220	2.2126	1.549	1.549	1.556	1.521	1.591	3,075,332	1.5505	-3.07%
2019-02-26	0	2.280	2.240	2.280	2.230	2.310	1,845,000	4,193,990	2.2732	1.598	1.570	1.598	1.563	1.619	2,632,941	1.5929	1.33%
2019-02-25	0	2.250	2.250	2.270	2.130	2.300	2,195,000	4,838,180	2.2042	1.577	1.577	1.591	1.493	1.612	3,132,415	1.5446	5.63%
2019-02-22	0	2.130	2.130	2.150	2.060	2.200	1,562,000	3,328,010	2.1306	1.493	1.493	1.507	1.444	1.542	2,229,081	1.4930	1.43%
2019-02-21	0	2.100	2.090	2.120	2.090	2.130	140,000	295,090	2.1078	1.472	1.465	1.486	1.465	1.493	199,790	1.4770	0.00%
2019-02-20	0	2.100	2.100	2.120	2.050	2.120	892,000	1,864,540	2.0903	1.472	1.472	1.486	1.437	1.486	1,272,945	1.4647	2.94%
2019-02-19	0	2.040	2.040	2.080	2.030	2.120	1,059,000	2,193,370	2.0712	1.430	1.430	1.458	1.422	1.486	1,511,265	1.4513	-2.39%
2019-02-18	0	2.090	2.070	2.110	2.040	2.110	644,000	1,334,640	2.0724	1.465	1.451	1.479	1.430	1.479	919,032	1.4522	2.96%
2019-02-15	0	2.030	2.030	2.040	2.010	2.110	931,000	1,903,740	2.0448	1.422	1.422	1.430	1.408	1.479	1,328,601	1.4329	-2.87%
2019-02-14	0	2.090	2.080	2.090	2.060	2.120	615,000	1,283,130	2.0864	1.465	1.458	1.465	1.444	1.486	877,647	1.4620	0.00%
2019-02-13	0	2.090	2.080	2.100	2.080	2.150	787,000	1,657,720	2.1064	1.465	1.458	1.472	1.458	1.507	1,123,103	1.4760	-0.95%
2019-02-12	0	2.110	2.100	2.110	2.100	2.180	1,157,524	2,462,590	2.1275	1.479	1.472	1.479	1.472	1.528	1,651,866	1.4908	-1.86%
2019-02-11	0	2.150	2.150	2.160	2.150	2.200	440,000	956,400	2.1736	1.507	1.507	1.514	1.507	1.542	627,910	1.5231	-1.38%
2019-02-08	0	2.180	2.190	2.200	2.120	2.200	1,091,000	2,357,490	2.1609	1.528	1.535	1.542	1.486	1.542	1,556,932	1.5142	1.40%
2019-02-04	0	2.150	2.140	2.160	2.130	2.170	344,000	739,980	2.1511	1.507	1.500	1.514	1.493	1.521	490,912	1.5074	0.00%
2019-02-01	0	2.150	2.110	2.150	2.090	2.180	600,000	1,275,760	2.1263	1.507	1.479	1.507	1.465	1.528	856,241	1.4900	0.94%
2019-01-31	0	2.130	2.130	2.150	2.120	2.160	717,000	1,535,955	2.1422	1.493	1.493	1.507	1.486	1.514	1,023,208	1.5011	0.95%
2019-01-30	0	2.110	2.110	2.120	2.050	2.150	1,104,000	2,321,110	2.1025	1.479	1.479	1.486	1.437	1.507	1,575,483	1.4733	0.48%
2019-01-29	0	2.100	2.070	2.100	2.040	2.100	341,000	706,450	2.0717	1.472	1.451	1.472	1.430	1.472	486,630	1.4517	1.45%
2019-01-28	0	2.070	2.070	2.090	2.040	2.130	1,003,000	2,087,380	2.0811	1.451	1.451	1.465	1.430	1.493	1,431,350	1.4583	0.00%
2019-01-25	0	2.070	2.050	2.080	2.030	2.150	1,796,000	3,730,710	2.0772	1.451	1.437	1.458	1.422	1.507	2,563,015	1.4556	-3.72%
2019-01-24	0	2.150	2.120	2.150	2.100	2.150	480,000	1,021,340	2.1278	1.507	1.486	1.507	1.472	1.507	684,993	1.4910	2.38%
2019-01-23	0	2.100	2.080	2.100	2.060	2.120	568,000	1,190,440	2.0958	1.472	1.458	1.472	1.444	1.486	810,575	1.4686	-0.47%
2019-01-22	0	2.110	2.080	2.120	2.070	2.160	973,000	2,055,210	2.1122	1.479	1.458	1.486	1.451	1.514	1,388,537	1.4801	-1.86%
2019-01-21	0	2.150	2.130	2.150	2.110	2.150	839,000	1,782,610	2.1247	1.507	1.493	1.507	1.479	1.507	1,197,310	1.4888	3.37%
2019-01-18	0	2.080	2.080	2.120	2.060	2.160	10,597,000	21,868,640	2.0637	1.458	1.458	1.486	1.444	1.514	15,122,643	1.4461	-0.95%
2019-01-17	0	2.100	2.070	2.100	2.050	2.200	1,568,000	3,353,930	2.1390	1.472	1.451	1.472	1.437	1.542	2,237,643	1.4989	-4.11%
2019-01-16	0	2.190	2.180	2.200	2.150	2.210	1,813,000	3,934,330	2.1701	1.535	1.528	1.542	1.507	1.549	2,587,275	1.5206	-0.90%
2019-01-15	0	2.210	2.180	2.210	2.170	2.240	826,000	1,812,500	2.1943	1.549	1.528	1.549	1.521	1.570	1,178,758	1.5376	1.38%
2019-01-14	0	2.180	2.170	2.180	2.150	2.250	847,000	1,862,620	2.1991	1.528	1.521	1.528	1.507	1.577	1,208,727	1.5410	-0.46%
2019-01-11	0	2.190	2.180	2.190	2.150	2.210	535,000	1,166,670	2.1807	1.535	1.528	1.535	1.507	1.549	763,482	1.5281	1.39%
2019-01-10	0	2.160	2.160	2.170	2.160	2.250	809,000	1,784,630	2.2060	1.514	1.514	1.521	1.514	1.577	1,154,498	1.5458	-3.14%
2019-01-09	0	2.230	2.200	2.230	2.190	2.300	1,028,000	2,284,770	2.2225	1.563	1.542	1.563	1.535	1.612	1,467,026	1.5574	1.36%
2019-01-08	0	2.200	2.190	2.200	2.150	2.200	1,330,000	2,897,630	2.1787	1.542	1.535	1.542	1.507	1.542	1,898,001	1.5267	0.92%
2019-01-07	0	2.180	2.160	2.180	2.130	2.220	1,315,000	2,863,570	2.1776	1.528	1.514	1.528	1.493	1.556	1,876,595	1.5259	0.46%
2019-01-04	0	2.170	2.170	2.180	2.030	2.180	2,069,453	4,285,866	2.0710	1.521	1.521	1.528	1.422	1.528	2,953,251	1.4512	1.40%
2019-01-03	0	2.140	2.110	2.150	2.100	2.220	567,000	1,221,640	2.1546	1.500	1.479	1.507	1.472	1.556	809,148	1.5098	-1.38%
2019-01-02	0	2.170	2.170	2.180	2.140	2.270	714,000	1,564,030	2.1905	1.521	1.521	1.528	1.500	1.591	1,018,927	1.5350	-3.56%
2018-12-31	0	2.250	2.250	2.270	2.220	2.330	735,000	1,682,490	2.2891	1.577	1.577	1.591	1.556	1.633	1,048,895	1.6041	2.27%
2018-12-28	0	2.200	2.180	2.230	2.060	2.250	1,051,000	2,279,990	2.1694	1.542	1.528	1.563	1.444	1.577	1,499,849	1.5201	1.38%
2018-12-27	0	2.170	2.160	2.250	2.160	2.380	1,310,000	2,925,090	2.2329	1.521	1.514	1.577	1.514	1.668	1,869,460	1.5647	-3.98%
2018-12-24	0	2.260	2.230	2.260	2.190	2.280	1,103,000	2,472,670	2.2418	1.584	1.563	1.584	1.535	1.598	1,574,056	1.5709	2.26%
2018-12-21	0	2.210	2.160	2.210	2.150	2.470	2,378,000	5,628,330	2.3668	1.549	1.514	1.549	1.507	1.731	3,393,569	1.6585	-9.80%
2018-12-20	0	2.450	2.420	2.450	2.380	2.540	1,550,942	3,793,973	2.4462	1.717	1.696	1.717	1.668	1.780	2,213,300	1.7142	-1.21%
2018-12-19	0	2.480	2.450	2.480	2.430	2.520	1,288,000	3,199,280	2.4839	1.738	1.717	1.738	1.703	1.766	1,838,064	1.7406	0.00%
2018-12-18	0	2.480	2.470	2.490	2.430	2.490	1,455,000	3,590,700	2.4678	1.738	1.731	1.745	1.703	1.745	2,076,384	1.7293	0.00%
2018-12-17	0	2.480	2.470	2.480	2.450	2.600	1,455,000	3,624,830	2.4913	1.738	1.731	1.738	1.717	1.822	2,076,384	1.7457	-0.80%
2018-12-14	0	2.500	2.480	2.500	2.440	2.570	2,070,000	5,159,250	2.4924	1.752	1.738	1.752	1.710	1.801	2,954,031	1.7465	-1.19%
2018-12-13	0	2.530	2.520	2.530	2.480	2.560	1,736,000	4,365,860	2.5149	1.773	1.766	1.773	1.738	1.794	2,477,391	1.7623	0.40%
2018-12-12	0	2.520	2.520	2.530	2.480	2.640	2,351,000	5,985,470	2.5459	1.766	1.766	1.773	1.738	1.850	3,355,038	1.7840	0.80%
2018-12-11	0	2.500	2.490	2.500	2.420	2.550	2,851,000	7,090,060	2.4869	1.752	1.745	1.752	1.696	1.787	4,068,572	1.7426	1.21%
2018-12-10	0	2.470	2.450	2.470	2.410	2.530	1,436,000	3,540,850	2.4658	1.731	1.717	1.731	1.689	1.773	2,049,270	1.7279	-0.80%
2018-12-07	0	2.490	2.480	2.490	2.400	2.540	1,988,000	4,934,250	2.4820	1.745	1.738	1.745	1.682	1.780	2,837,012	1.7392	2.05%
2018-12-06	0	2.440	2.420	2.450	2.180	2.450	2,197,000	5,253,930	2.3914	1.710	1.696	1.717	1.528	1.717	3,135,269	1.6758	-0.41%
2018-12-05	0	2.450	2.430	2.450	2.390	2.550	2,122,000	5,267,650	2.4824	1.717	1.703	1.717	1.675	1.787	3,028,239	1.7395	-2.00%
2018-12-04	0	2.500	2.500	2.520	2.310	2.540	3,543,000	8,475,620	2.3922	1.752	1.752	1.766	1.619	1.780	5,056,103	1.6763	8.23%
2018-12-03	0	2.310	2.320	2.330	2.270	2.340	3,311,000	7,631,590	2.3049	1.619	1.626	1.633	1.591	1.640	4,725,023	1.6151	3.12%
2018-11-30	0	2.240	2.220	2.240	2.170	2.310	3,516,000	7,937,920	2.2577	1.570	1.556	1.570	1.521	1.619	5,017,572	1.5820	2.75%
2018-11-29	0	2.180	2.170	2.180	2.100	2.200	2,536,000	5,470,900	2.1573	1.528	1.521	1.528	1.472	1.542	3,619,045	1.5117	3.81%
2018-11-28	0	2.100	2.090	2.100	2.000	2.150	1,491,000	3,097,180	2.0773	1.472	1.465	1.472	1.401	1.507	2,127,759	1.4556	3.96%
2018-11-27	0	2.020	2.010	2.020	1.990	2.060	2,031,000	4,117,046	2.0271	1.415	1.408	1.415	1.394	1.444	2,898,376	1.4205	1.51%
2018-11-26	0	1.990	1.990	2.010	1.910	2.040	2,305,000	4,554,670	1.9760	1.394	1.394	1.408	1.338	1.430	3,289,393	1.3847	3.65%
2018-11-23	0	1.920	1.910	1.920	1.920	2.020	764,000	1,486,250	1.9454	1.345	1.338	1.345	1.345	1.415	1,090,280	1.3632	-3.03%
2018-11-22	0	1.980	1.950	1.980	1.940	2.070	2,296,000	4,622,930	2.0135	1.387	1.366	1.387	1.359	1.451	3,276,549	1.4109	-1.00%
2018-11-21	0	2.000	1.970	2.000	1.850	2.000	4,937,000	9,639,480	1.9525	1.401	1.380	1.401	1.296	1.401	7,045,436	1.3682	5.26%
2018-11-20	0	1.900	1.880	1.900	1.830	1.920	1,620,000	3,042,430	1.8780	1.331	1.317	1.331	1.282	1.345	2,311,851	1.3160	2.15%
2018-11-19	0	1.860	1.860	1.880	1.820	1.920	1,634,000	3,048,300	1.8655	1.303	1.303	1.317	1.275	1.345	2,331,830	1.3073	1.09%
2018-11-16	0	1.840	1.840	1.860	1.810	1.870	1,077,000	1,974,260	1.8331	1.289	1.289	1.303	1.268	1.310	1,536,953	1.2845	-1.60%
2018-11-15	0	1.870	1.860	1.880	1.860	1.910	541,000	1,016,330	1.8786	1.310	1.303	1.317	1.303	1.338	772,044	1.3164	-2.60%
2018-11-14	0	1.920	1.910	1.920	1.870	1.950	1,092,000	2,094,190	1.9178	1.345	1.338	1.345	1.310	1.366	1,558,359	1.3438	-1.03%
2018-11-13	0	1.940	1.930	1.940	1.820	1.980	1,650,000	3,175,080	1.9243	1.359	1.352	1.359	1.275	1.387	2,354,663	1.3484	1.57%
2018-11-12	0	1.910	1.890	1.920	1.890	2.000	691,000	1,341,760	1.9418	1.338	1.324	1.345	1.324	1.401	986,104	1.3607	-2.05%
2018-11-09	0	1.950	1.940	1.950	1.910	2.010	947,000	1,864,085	1.9684	1.366	1.359	1.366	1.338	1.408	1,351,434	1.3793	-2.50%
2018-11-08	0	2.000	1.980	2.000	1.970	2.070	1,714,000	3,444,570	2.0097	1.401	1.387	1.401	1.380	1.451	2,445,995	1.4082	-4.31%
2018-11-07	0	2.090	2.090	2.100	2.040	2.140	4,400,000	9,153,810	2.0804	1.465	1.465	1.472	1.430	1.500	6,279,101	1.4578	0.97%
2018-11-06	0	2.070	2.050	2.090	2.040	2.100	1,448,000	2,993,880	2.0676	1.451	1.437	1.465	1.430	1.472	2,066,395	1.4488	1.47%
2018-11-05	0	2.040	2.030	2.070	2.030	2.100	253,000	522,270	2.0643	1.430	1.422	1.451	1.422	1.472	361,048	1.4465	-1.45%
2018-11-02	0	2.070	2.060	2.080	2.040	2.100	2,859,000	5,916,460	2.0694	1.451	1.444	1.458	1.430	1.472	4,079,988	1.4501	2.99%
2018-11-01	0	2.010	1.990	2.020	1.990	2.060	1,475,000	2,996,680	2.0316	1.408	1.394	1.415	1.394	1.444	2,104,926	1.4237	-0.50%
2018-10-31	0	2.020	2.010	2.040	2.010	2.190	1,361,000	2,834,150	2.0824	1.415	1.408	1.430	1.408	1.535	1,942,240	1.4592	-6.05%
2018-10-30	0	2.150	2.130	2.150	1.940	2.180	4,328,000	9,165,700	2.1178	1.507	1.493	1.507	1.359	1.528	6,176,352	1.4840	5.39%
2018-10-29	0	2.040	2.030	2.040	1.970	2.060	1,069,000	2,147,450	2.0088	1.430	1.422	1.430	1.380	1.444	1,525,536	1.4077	-0.49%
2018-10-26	0	2.050	2.040	2.050	2.000	2.070	634,000	1,292,530	2.0387	1.437	1.430	1.437	1.401	1.451	904,761	1.4286	0.99%
2018-10-25	0	2.030	2.030	2.070	1.980	2.090	2,174,000	4,447,560	2.0458	1.422	1.422	1.451	1.387	1.465	3,102,447	1.4336	-0.49%
2018-10-24	0	2.040	2.030	2.040	2.030	2.140	3,110,000	6,401,780	2.0585	1.430	1.422	1.430	1.422	1.500	4,438,183	1.4424	-4.67%
2018-10-23	0	2.140	2.100	2.150	2.070	2.230	2,670,000	5,672,650	2.1246	1.500	1.472	1.507	1.451	1.563	3,810,272	1.4888	-4.46%
2018-10-22	0	2.240	2.190	2.240	2.110	2.250	3,183,000	6,993,080	2.1970	1.570	1.535	1.570	1.479	1.577	4,542,359	1.5395	6.67%
2018-10-19	0	2.100	2.060	2.170	2.060	2.220	6,726,000	14,291,230	2.1248	1.472	1.444	1.521	1.444	1.556	9,598,462	1.4889	-2.78%
2018-10-18	0	2.160	2.150	2.160	2.150	2.240	2,504,000	5,461,850	2.1813	1.514	1.507	1.514	1.507	1.570	3,573,379	1.5285	-0.92%
2018-10-16	0	2.180	2.150	2.200	2.150	2.220	3,136,000	6,844,110	2.1824	1.528	1.507	1.542	1.507	1.556	4,475,286	1.5293	1.87%
2018-10-15	0	2.140	2.120	2.130	2.120	2.180	2,453,000	5,267,670	2.1474	1.500	1.486	1.493	1.486	1.528	3,500,599	1.5048	0.00%
2018-10-12	0	2.140	2.110	2.150	2.100	2.310	3,163,000	6,918,050	2.1872	1.500	1.479	1.507	1.472	1.619	4,513,817	1.5326	-2.73%
2018-10-11	0	2.200	2.190	2.200	2.120	2.270	2,832,000	6,245,253	2.2052	1.542	1.535	1.542	1.486	1.591	4,041,458	1.5453	-3.93%
2018-10-10	0	2.290	2.270	2.280	2.130	2.290	3,564,000	7,800,290	2.1886	1.605	1.591	1.598	1.493	1.605	5,086,072	1.5337	5.53%
2018-10-09	0	2.170	2.130	2.160	2.120	2.190	2,567,000	5,534,830	2.1561	1.521	1.493	1.514	1.486	1.535	3,663,284	1.5109	-0.46%
2018-10-08	0	2.180	2.150	2.180	2.150	2.310	2,393,000	5,256,940	2.1968	1.528	1.507	1.528	1.507	1.619	3,414,975	1.5394	-1.80%
2018-10-05	0	2.220	2.210	2.220	2.190	2.240	3,127,000	6,909,110	2.2095	1.556	1.549	1.556	1.535	1.570	4,462,443	1.5483	-1.33%
2018-10-04	0	2.250	2.230	2.250	2.180	2.270	3,590,000	7,974,910	2.2214	1.577	1.563	1.577	1.528	1.591	5,123,175	1.5566	-0.44%
2018-10-03	0	2.260	2.260	2.270	2.240	2.310	2,194,000	4,985,210	2.2722	1.584	1.584	1.591	1.570	1.619	3,130,988	1.5922	0.00%
2018-10-02	0	2.260	2.250	2.270	2.250	2.480	3,173,000	7,346,670	2.3154	1.584	1.577	1.591	1.577	1.738	4,528,088	1.6225	-9.60%
2018-09-28	0	2.500	2.450	2.500	2.280	2.550	5,834,000	13,984,170	2.3970	1.752	1.717	1.752	1.598	1.787	8,325,517	1.6797	5.49%
2018-09-27	0	2.370	2.370	2.400	2.320	2.500	2,400,000	5,786,310	2.4110	1.661	1.661	1.682	1.626	1.752	3,424,964	1.6895	-3.27%
2018-09-26	0	2.450	2.450	2.460	2.450	2.540	2,099,000	5,215,150	2.4846	1.717	1.717	1.724	1.717	1.780	2,995,416	1.7410	-3.92%
2018-09-24	0	2.550	2.520	2.550	2.510	2.690	1,982,000	5,071,710	2.5589	1.787	1.766	1.787	1.759	1.885	2,828,449	1.7931	-4.14%
2018-09-21	0	2.660	2.500	2.700	2.460	2.720	4,611,000	11,982,020	2.5986	1.864	1.752	1.892	1.724	1.906	6,580,212	1.8209	6.40%
2018-09-20	0	2.500	2.500	2.510	2.400	2.520	2,181,000	5,369,970	2.4622	1.752	1.752	1.759	1.682	1.766	3,112,436	1.7253	3.31%
2018-09-19	0	2.420	2.410	2.430	2.400	2.480	2,249,000	5,487,020	2.4398	1.696	1.689	1.703	1.682	1.738	3,209,477	1.7096	-2.02%
2018-09-18	0	2.470	2.450	2.470	2.380	2.490	2,155,000	5,250,800	2.4366	1.731	1.717	1.731	1.668	1.745	3,075,332	1.7074	0.00%
2018-09-17	0	2.470	2.430	2.470	2.390	2.480	2,146,000	5,185,240	2.4162	1.731	1.703	1.731	1.675	1.738	3,062,489	1.6931	-1.20%
2018-09-14	0	2.500	2.490	2.510	2.410	2.550	2,141,000	5,283,830	2.4679	1.752	1.745	1.759	1.689	1.787	3,055,353	1.7294	0.81%
2018-09-13	0	2.480	2.450	2.500	2.400	2.520	1,377,000	3,395,440	2.4658	1.738	1.717	1.752	1.682	1.766	1,965,073	1.7279	0.00%
2018-09-12	0	2.480	2.480	2.540	2.150	2.540	6,282,500	15,016,235	2.3902	1.738	1.738	1.780	1.507	1.780	8,965,557	1.6749	7.83%
2018-09-11	0	2.300	2.270	2.290	2.240	2.360	2,294,000	5,251,600	2.2893	1.612	1.591	1.605	1.570	1.654	3,273,695	1.6042	-1.71%
2018-09-10	0	2.340	2.330	2.340	2.320	2.460	1,867,000	4,426,570	2.3710	1.640	1.633	1.640	1.626	1.724	2,664,337	1.6614	-2.90%
2018-09-07	0	2.410	2.390	2.410	2.380	2.500	1,485,000	3,629,200	2.4439	1.689	1.675	1.689	1.668	1.752	2,119,196	1.7125	0.42%
2018-09-06	0	2.400	2.380	2.400	2.400	2.470	563,000	1,368,940	2.4315	1.682	1.668	1.682	1.682	1.731	803,439	1.7038	-2.83%
2018-09-05	0	2.470	2.450	2.470	2.420	2.500	1,099,000	2,724,660	2.4792	1.731	1.717	1.731	1.696	1.752	1,568,348	1.7373	-1.98%
2018-09-04	0	2.520	2.480	2.520	2.370	2.550	4,472,000	10,879,810	2.4329	1.766	1.738	1.766	1.661	1.787	6,381,850	1.7048	5.88%
2018-09-03	0	2.380	2.360	2.400	2.360	2.620	1,019,000	2,512,820	2.4660	1.668	1.654	1.682	1.654	1.836	1,454,183	1.7280	-9.51%
2018-08-31	0	2.630	2.640	2.670	2.480	2.680	3,965,000	10,319,890	2.6027	1.843	1.850	1.871	1.738	1.878	5,658,326	1.8238	-0.38%
2018-08-30	0	2.640	2.630	2.650	2.480	2.700	1,650,000	4,326,190	2.6219	1.850	1.843	1.857	1.738	1.892	2,354,663	1.8373	3.94%
2018-08-29	0	2.540	2.520	2.540	2.410	2.570	1,400,094	3,458,251	2.4700	1.780	1.766	1.780	1.689	1.801	1,998,030	1.7308	3.25%
2018-08-28	0	2.460	2.450	2.460	2.450	2.670	1,565,000	4,000,280	2.5561	1.724	1.717	1.724	1.717	1.871	2,233,362	1.7911	-5.38%
2018-08-27	0	2.600	2.560	2.600	2.500	2.620	1,799,000	4,630,420	2.5739	1.822	1.794	1.822	1.752	1.836	2,567,296	1.8036	2.36%
2018-08-24	0	2.540	2.460	2.540	2.390	2.550	801,000	1,964,770	2.4529	1.780	1.724	1.780	1.675	1.787	1,143,082	1.7188	2.42%
2018-08-23	0	2.480	2.450	2.480	2.420	2.480	199,000	488,270	2.4536	1.738	1.717	1.738	1.696	1.738	283,987	1.7193	-0.40%
2018-08-22	0	2.490	2.470	2.490	2.420	2.530	714,000	1,774,120	2.4848	1.745	1.731	1.745	1.696	1.773	1,018,927	1.7412	-0.40%
2018-08-21	0	2.500	2.500	2.510	2.330	2.510	4,004,000	9,717,355	2.4269	1.752	1.752	1.759	1.633	1.759	5,713,982	1.7006	7.30%
2018-08-20	0	2.330	2.330	2.340	2.300	2.410	1,416,000	3,348,440	2.3647	1.633	1.633	1.640	1.612	1.689	2,020,729	1.6570	-2.51%
2018-08-17	0	2.390	2.380	2.400	2.380	2.490	1,765,000	4,273,480	2.4212	1.675	1.668	1.682	1.668	1.745	2,518,776	1.6966	-3.63%
2018-08-16	0	2.480	2.440	2.480	2.400	2.500	1,586,000	3,912,140	2.4667	1.738	1.710	1.738	1.682	1.752	2,263,330	1.7285	1.22%
2018-08-15	0	2.450	2.400	2.450	2.390	2.530	1,219,000	3,008,760	2.4682	1.717	1.682	1.717	1.675	1.773	1,739,596	1.7296	-2.78%
2018-08-14	0	2.520	2.480	2.520	2.470	2.590	729,000	1,832,950	2.5143	1.766	1.738	1.766	1.731	1.815	1,040,333	1.7619	-2.70%
2018-08-13	0	2.590	2.540	2.590	2.480	2.670	1,173,000	2,997,100	2.5551	1.815	1.780	1.815	1.738	1.871	1,673,951	1.7904	-1.15%
2018-08-10	0	2.620	2.590	2.620	2.590	2.730	895,000	2,374,640	2.6532	1.836	1.815	1.836	1.815	1.913	1,277,226	1.8592	-2.24%
2018-08-09	0	2.680	2.660	2.680	2.600	2.720	2,285,000	6,082,720	2.6620	1.878	1.864	1.878	1.822	1.906	3,260,851	1.8654	0.00%
2018-08-08	0	2.680	2.660	2.700	2.660	2.770	2,439,000	6,560,510	2.6898	1.878	1.864	1.892	1.864	1.941	3,480,620	1.8849	-0.37%
2018-08-07	0	2.690	2.660	2.690	2.630	2.770	728,000	1,948,565	2.6766	1.885	1.864	1.885	1.843	1.941	1,038,906	1.8756	0.00%
2018-08-06	0	2.690	2.670	2.690	2.670	2.810	837,000	2,288,125	2.7337	1.885	1.871	1.885	1.871	1.969	1,194,456	1.9156	-3.24%
2018-08-03	0	2.780	2.750	2.780	2.680	2.850	2,500,000	6,969,260	2.7877	1.948	1.927	1.948	1.878	1.997	3,567,671	1.9534	1.09%
2018-08-02	0	2.750	2.700	2.750	2.680	2.930	1,181,000	3,235,480	2.7396	1.927	1.892	1.927	1.878	2.053	1,685,368	1.9197	-6.14%
2018-08-01	0	2.930	2.890	2.930	2.890	3.240	2,379,000	7,211,450	3.0313	2.053	2.025	2.053	2.025	2.270	3,394,996	2.1241	-8.44%
2018-07-31	0	3.200	3.190	3.200	2.970	3.200	6,883,000	21,554,870	3.1316	2.242	2.235	2.242	2.081	2.242	9,822,511	2.1944	7.38%
2018-07-30	0	2.980	2.940	2.980	2.750	3.050	6,631,000	19,559,820	2.9498	2.088	2.060	2.088	1.927	2.137	9,462,890	2.0670	0.34%
2018-07-27	0	2.970	2.950	2.980	2.830	3.030	4,290,000	12,571,160	2.9303	2.081	2.067	2.088	1.983	2.123	6,122,123	2.0534	1.37%
2018-07-26	0	2.930	2.920	2.940	2.730	2.930	3,659,000	10,436,590	2.8523	2.053	2.046	2.060	1.913	2.053	5,221,643	1.9987	5.02%
2018-07-25	0	2.790	2.770	2.790	2.670	2.980	5,198,000	14,598,840	2.8085	1.955	1.941	1.955	1.871	2.088	7,417,901	1.9681	4.10%
2018-07-24	0	2.680	2.670	2.690	2.490	2.720	10,312,000	25,915,145	2.5131	1.878	1.871	1.885	1.745	1.906	14,715,929	1.7610	6.77%
2018-07-23	0	2.510	2.500	2.510	2.270	2.600	3,970,000	9,471,340	2.3857	1.759	1.752	1.759	1.591	1.822	5,665,461	1.6718	7.73%
2018-07-20	0	2.330	2.320	2.330	2.270	2.350	1,195,000	2,764,890	2.3137	1.633	1.626	1.633	1.591	1.647	1,705,347	1.6213	-0.43%
2018-07-19	0	2.340	2.330	2.340	2.320	2.380	1,186,000	2,796,640	2.3580	1.640	1.633	1.640	1.626	1.668	1,692,503	1.6524	-2.90%
2018-07-18	0	2.410	2.390	2.410	2.390	2.450	609,000	1,472,830	2.4184	1.689	1.675	1.689	1.675	1.717	869,085	1.6947	0.84%
2018-07-17	0	2.390	2.360	2.390	2.340	2.420	1,492,000	3,562,000	2.3874	1.675	1.654	1.675	1.640	1.696	2,129,186	1.6729	-2.05%
2018-07-16	0	2.440	2.400	2.440	2.350	2.440	1,389,000	3,336,470	2.4021	1.710	1.682	1.710	1.647	1.710	1,982,198	1.6832	-0.41%
2018-07-13	0	2.450	2.430	2.450	2.350	2.550	2,275,000	5,503,350	2.4191	1.717	1.703	1.717	1.647	1.787	3,246,580	1.6951	2.51%
2018-07-12	0	2.390	2.380	2.410	2.350	2.500	2,573,000	6,226,233	2.4198	1.675	1.668	1.689	1.647	1.752	3,671,847	1.6957	-2.45%
2018-07-11	0	2.450	2.430	2.550	2.000	2.540	7,848,000	18,515,060	2.3592	1.717	1.703	1.787	1.401	1.780	11,199,632	1.6532	-3.54%
2018-07-10	0	2.540	2.510	2.550	2.480	2.810	4,121,000	10,656,500	2.5859	1.780	1.759	1.787	1.738	1.969	5,880,949	1.8120	-8.63%
2018-07-09	0	2.780	2.750	2.780	2.740	2.930	3,505,000	10,048,070	2.8668	1.948	1.927	1.948	1.920	2.053	5,001,875	2.0089	1.83%
2018-07-06	0	2.730	2.710	2.750	2.650	2.900	870,500	2,370,575	2.7232	1.913	1.899	1.927	1.857	2.032	1,242,263	1.9083	-4.21%
2018-07-05	0	2.850	2.810	2.850	2.650	3.050	3,680,000	10,302,410	2.7996	1.997	1.969	1.997	1.857	2.137	5,251,612	1.9618	-2.40%
2018-07-04	0	2.920	2.910	2.940	2.910	3.190	1,754,000	5,220,140	2.9761	2.046	2.039	2.060	2.039	2.235	2,503,078	2.0855	-5.50%
2018-07-03	0	3.090	3.080	3.110	2.980	3.220	1,517,000	4,646,250	3.0628	2.165	2.158	2.179	2.088	2.256	2,164,863	2.1462	-6.93%
2018-06-29	0	3.320	3.260	3.320	3.250	3.370	3,505,000	11,564,910	3.2995	2.326	2.284	2.326	2.277	2.361	5,001,875	2.3121	2.15%
2018-06-28	0	3.250	3.210	3.250	3.080	3.280	3,642,000	11,656,130	3.2005	2.277	2.249	2.277	2.158	2.298	5,197,383	2.2427	0.62%
2018-06-27	0	3.230	3.210	3.230	3.210	3.480	3,749,000	12,606,080	3.3625	2.263	2.249	2.263	2.249	2.439	5,350,079	2.3562	-6.65%
2018-06-26	0	3.460	3.430	3.470	3.290	3.600	5,185,000	17,646,970	3.4035	2.425	2.404	2.432	2.305	2.523	7,399,349	2.3849	-3.08%
2018-06-25	0	3.570	3.560	3.580	3.540	3.930	3,995,000	14,732,600	3.6878	2.502	2.495	2.509	2.481	2.754	5,701,138	2.5842	-6.05%
2018-06-22	0	3.800	3.780	3.800	3.780	4.110	3,807,000	14,760,830	3.8773	2.663	2.649	2.663	2.649	2.880	5,432,849	2.7170	-6.17%
2018-06-21	0	4.050	4.030	4.050	3.750	4.050	3,244,000	12,614,100	3.8884	2.838	2.824	2.838	2.628	2.838	4,629,410	2.7248	4.11%
2018-06-20	0	3.890	3.870	3.910	3.800	3.990	4,398,000	17,183,820	3.9072	2.726	2.712	2.740	2.663	2.796	6,276,247	2.7379	-0.77%
2018-06-19	0	3.920	3.890	3.910	3.840	4.350	5,963,000	24,336,050	4.0812	2.747	2.726	2.740	2.691	3.048	8,509,609	2.8598	-7.76%
2018-06-15	0	4.250	4.250	4.280	4.100	4.310	13,306,000	56,094,150	4.2157	2.978	2.978	2.999	2.873	3.020	18,988,571	2.9541	3.16%
2018-06-14	0	4.120	4.100	4.120	4.070	4.170	5,476,000	22,537,120	4.1156	2.887	2.873	2.887	2.852	2.922	7,814,626	2.8840	-1.20%
2018-06-13	0	4.170	4.150	4.170	4.000	4.270	9,638,252	39,855,638	4.1352	2.922	2.908	2.922	2.803	2.992	13,754,444	2.8977	-0.71%
2018-06-12	0	4.200	4.210	4.220	4.060	4.290	7,841,000	32,675,555	4.1673	2.943	2.950	2.957	2.845	3.006	11,189,643	2.9202	1.45%
2018-06-11	0	4.140	4.130	4.140	4.040	4.180	7,309,000	29,940,550	4.0964	2.901	2.894	2.901	2.831	2.929	10,430,443	2.8705	0.49%
2018-06-08	0	4.120	4.120	4.130	3.960	4.160	9,353,000	37,868,650	4.0488	2.887	2.887	2.894	2.775	2.915	13,347,370	2.8372	1.23%
2018-06-07	0	4.070	4.050	4.060	3.950	4.260	10,350,000	42,229,960	4.0802	2.852	2.838	2.845	2.768	2.985	14,770,157	2.8591	-2.40%
2018-06-06	0	4.170	4.160	4.170	3.980	4.300	35,161,120	141,172,368	4.0150	2.922	2.915	2.922	2.789	3.013	50,177,321	2.8135	6.38%
2018-06-05	0	3.920	3.910	3.920	3.440	3.940	7,704,000	28,087,070	3.6458	2.747	2.740	2.747	2.411	2.761	10,994,135	2.5547	10.73%
2018-06-04	0	3.540	3.520	3.540	3.360	3.600	7,721,000	26,868,800	3.4800	2.481	2.467	2.481	2.354	2.523	11,018,395	2.4385	5.04%
2018-06-01	0	3.370	3.340	3.370	3.290	3.380	5,573,000	18,502,660	3.3201	2.361	2.340	2.361	2.305	2.368	7,953,052	2.3265	1.20%
2018-05-31	0	3.330	3.310	3.330	3.300	3.350	4,958,000	16,491,060	3.3262	2.333	2.319	2.333	2.312	2.347	7,075,405	2.3308	0.30%
2018-05-30	0	3.320	3.270	3.320	3.200	3.350	6,392,000	20,903,690	3.2703	2.326	2.291	2.326	2.242	2.347	9,121,821	2.2916	0.00%
2018-05-29	0	3.320	3.290	3.320	3.270	3.400	4,903,000	16,433,475	3.3517	2.326	2.305	2.326	2.291	2.383	6,996,916	2.3487	-2.06%
2018-05-28	0	3.390	3.370	3.390	3.360	3.440	5,189,000	17,620,520	3.3957	2.375	2.361	2.375	2.354	2.411	7,405,058	2.3795	0.00%
2018-05-25	0	3.390	3.350	3.400	3.270	3.400	8,630,000	28,805,020	3.3378	2.375	2.347	2.383	2.291	2.383	12,315,600	2.3389	0.89%
2018-05-24	0	3.360	3.330	3.360	3.260	3.420	9,158,000	30,414,750	3.3211	2.354	2.333	2.354	2.284	2.397	13,069,092	2.3272	3.70%
2018-05-23	0	3.240	3.190	3.240	3.190	3.290	6,397,000	20,840,670	3.2579	2.270	2.235	2.270	2.235	2.305	9,128,956	2.2829	-1.52%
2018-05-21	0	3.290	3.240	3.290	3.200	3.400	9,235,000	30,466,460	3.2990	2.305	2.270	2.305	2.242	2.383	13,178,976	2.3117	-1.79%
2018-05-18	0	3.350	3.320	3.350	3.300	3.400	8,296,000	27,813,210	3.3526	2.347	2.326	2.347	2.312	2.383	11,838,959	2.3493	-0.59%
2018-05-17	0	3.370	3.350	3.380	3.330	3.490	9,917,000	34,056,000	3.4341	2.361	2.347	2.368	2.333	2.446	14,152,237	2.4064	-3.71%
2018-05-16	0	3.500	3.470	3.500	3.400	3.530	10,551,000	36,751,150	3.4832	2.453	2.432	2.453	2.383	2.474	15,056,998	2.4408	0.86%
2018-05-15	0	3.470	3.430	3.470	3.360	3.540	10,237,000	35,294,770	3.4478	2.432	2.404	2.432	2.354	2.481	14,608,899	2.4160	2.36%
2018-05-14	0	3.390	3.370	3.400	3.330	3.490	10,954,000	37,230,070	3.3988	2.375	2.361	2.383	2.333	2.446	15,632,107	2.3816	-1.45%
2018-05-11	0	3.440	3.400	3.440	3.330	3.600	12,910,000	44,585,160	3.4535	2.411	2.383	2.411	2.333	2.523	18,423,452	2.4200	2.99%
2018-05-10	0	3.340	3.300	3.340	3.240	3.400	11,362,000	37,827,280	3.3293	2.340	2.312	2.340	2.270	2.383	16,214,351	2.3330	2.77%
2018-05-09	0	3.250	3.230	3.260	3.180	3.320	11,269,000	36,453,820	3.2349	2.277	2.263	2.284	2.228	2.326	16,081,633	2.2668	0.62%
2018-05-08	0	3.230	3.190	3.230	3.120	3.400	12,078,000	39,275,340	3.2518	2.263	2.235	2.263	2.186	2.383	17,236,131	2.2787	0.94%
2018-05-07	0	3.200	3.160	3.190	3.130	3.550	17,186,000	56,104,370	3.2645	2.242	2.214	2.235	2.193	2.488	24,525,597	2.2876	-6.71%
2018-05-04	0	3.680	3.670	3.690	3.200	4.050	18,973,000	69,370,070	3.6563	2.404	2.397	2.410	2.090	2.645	29,049,220	2.3880	-4.66%
2018-05-03	0	3.860	3.850	3.860	3.770	4.840	19,865,000	84,108,140	4.2340	2.521	2.515	2.521	2.462	3.161	30,414,945	2.7654	-20.08%
2018-05-02	0	4.830	4.800	4.860	4.600	5.100	34,323,873	168,511,225	4.9094	3.155	3.135	3.174	3.004	3.331	52,552,667	3.2065	2.77%
2018-04-30	0	4.700	4.650	4.690	4.070	4.950	14,034,470	63,042,995	4.4920	3.070	3.037	3.063	2.658	3.233	21,487,925	2.9339	13.25%
2018-04-27	0	4.150	4.090	4.150	4.000	4.270	6,698,000	27,413,520	4.0928	2.711	2.671	2.711	2.613	2.789	10,255,188	2.6731	-0.48%
2018-04-26	0	4.170	4.160	4.170	3.950	4.260	5,151,000	21,235,050	4.1225	2.724	2.717	2.724	2.580	2.782	7,886,604	2.6925	-0.95%
2018-04-25	0	4.210	4.200	4.210	4.030	4.240	5,993,000	24,892,460	4.1536	2.750	2.743	2.750	2.632	2.769	9,175,775	2.7128	3.19%
2018-04-24	0	4.080	4.060	4.080	3.800	4.160	6,262,000	25,159,110	4.0177	2.665	2.652	2.665	2.482	2.717	9,587,636	2.6241	4.62%
2018-04-23	0	3.900	3.900	3.910	3.760	3.910	5,339,000	20,431,810	3.8269	2.547	2.547	2.554	2.456	2.554	8,174,447	2.4995	4.56%
2018-04-20	0	3.730	3.720	3.730	3.450	3.760	4,332,000	15,776,070	3.6418	2.436	2.430	2.436	2.253	2.456	6,632,648	2.3785	7.18%
2018-04-19	0	3.480	3.470	3.480	3.340	3.540	8,072,000	27,757,460	3.4387	2.273	2.266	2.273	2.181	2.312	12,358,894	2.2460	3.88%
2018-04-18	0	3.350	3.340	3.350	3.300	3.490	4,457,000	15,141,210	3.3972	2.188	2.181	2.188	2.155	2.279	6,824,033	2.2188	-2.05%
2018-04-17	0	3.420	3.400	3.420	3.330	3.600	6,299,000	21,824,510	3.4648	2.234	2.221	2.234	2.175	2.351	9,644,286	2.2629	-3.12%
2018-04-16	0	3.530	3.520	3.530	3.370	3.580	5,529,767	19,107,485	3.4554	2.306	2.299	2.306	2.201	2.338	8,466,527	2.2568	2.32%
2018-04-13	0	3.450	3.440	3.450	3.260	3.540	6,245,000	21,112,890	3.3808	2.253	2.247	2.253	2.129	2.312	9,561,608	2.2081	5.50%
2018-04-12	0	3.270	3.260	3.270	3.170	3.290	4,378,000	14,171,580	3.2370	2.136	2.129	2.136	2.070	2.149	6,703,077	2.1142	1.87%
2018-04-11	0	3.210	3.210	3.230	3.200	3.360	4,522,000	14,756,630	3.2633	2.097	2.097	2.110	2.090	2.195	6,923,553	2.1314	-3.31%
2018-04-10	0	3.320	3.310	3.320	3.210	3.330	5,631,000	18,432,090	3.2733	2.168	2.162	2.168	2.097	2.175	8,621,523	2.1379	1.53%
2018-04-09	0	3.270	3.250	3.270	3.210	3.370	6,634,000	21,702,370	3.2714	2.136	2.123	2.136	2.097	2.201	10,157,198	2.1366	-0.30%
2018-04-06	0	3.280	3.280	3.290	3.220	3.300	4,190,000	13,672,760	3.2632	2.142	2.142	2.149	2.103	2.155	6,415,234	2.1313	2.18%
2018-04-04	0	3.210	3.200	3.220	3.170	3.350	4,961,000	16,117,090	3.2488	2.097	2.090	2.103	2.070	2.188	7,595,698	2.1219	0.63%
2018-04-03	0	3.190	3.180	3.190	3.110	3.260	3,742,000	11,892,190	3.1780	2.083	2.077	2.083	2.031	2.129	5,729,309	2.0757	-0.93%
2018-03-29	0	3.220	3.210	3.220	3.090	3.280	6,504,000	20,840,310	3.2042	2.103	2.097	2.103	2.018	2.142	9,958,158	2.0928	3.21%
2018-03-28	0	3.120	3.110	3.120	3.090	3.260	6,085,000	19,407,790	3.1894	2.038	2.031	2.038	2.018	2.129	9,316,634	2.0831	-5.17%
2018-03-27	0	3.290	3.280	3.290	3.230	3.380	6,594,000	21,730,740	3.2955	2.149	2.142	2.149	2.110	2.208	10,095,955	2.1524	2.81%
2018-03-26	0	3.200	3.190	3.200	3.090	3.270	5,236,000	16,580,470	3.1666	2.090	2.083	2.090	2.018	2.136	8,016,746	2.0682	-1.54%
2018-03-23	0	3.250	3.220	3.250	3.120	3.330	5,186,000	16,763,800	3.2325	2.123	2.103	2.123	2.038	2.175	7,940,192	2.1113	-1.52%
2018-03-22	0	3.300	3.290	3.300	3.150	3.430	5,651,000	18,536,960	3.2803	2.155	2.149	2.155	2.057	2.240	8,652,145	2.1425	-1.79%
2018-03-21	0	3.360	3.360	3.370	3.110	3.450	11,624,000	38,695,750	3.3290	2.195	2.195	2.201	2.031	2.253	17,797,298	2.1742	8.74%
2018-03-20	0	3.090	3.080	3.100	2.980	3.100	5,911,000	18,023,690	3.0492	2.018	2.012	2.025	1.946	2.025	9,050,226	1.9915	1.98%
2018-03-19	0	3.030	3.020	3.030	2.980	3.080	4,758,000	14,326,420	3.0110	1.979	1.972	1.979	1.946	2.012	7,284,888	1.9666	1.00%
2018-03-16	0	3.000	2.970	3.000	2.980	3.190	7,121,000	21,686,510	3.0454	1.959	1.940	1.959	1.946	2.083	10,902,835	1.9891	1.35%
2018-03-15	0	2.960	2.950	2.960	2.890	2.960	4,541,322	13,302,947	2.9293	1.933	1.927	1.933	1.888	1.933	6,953,137	1.9132	0.00%
2018-03-14	0	2.960	2.890	2.960	2.860	3.260	7,047,000	20,869,140	2.9614	1.933	1.888	1.933	1.868	2.129	10,789,535	1.9342	3.86%
2018-03-13	0	2.850	2.820	2.840	2.750	2.870	5,081,000	14,352,400	2.8247	1.861	1.842	1.855	1.796	1.874	7,779,428	1.8449	-0.70%
2018-03-12	0	2.870	2.860	2.870	2.550	2.890	6,005,000	16,377,130	2.7272	1.874	1.868	1.874	1.665	1.888	9,194,148	1.7813	9.96%
2018-03-09	0	2.610	2.590	2.610	2.460	2.630	4,556,000	11,683,180	2.5644	1.705	1.692	1.705	1.607	1.718	6,975,610	1.6749	4.40%
2018-03-08	0	2.500	2.500	2.530	2.490	2.700	4,568,000	11,803,300	2.5839	1.633	1.633	1.652	1.626	1.763	6,993,983	1.6876	-2.34%
2018-03-07	0	2.560	2.560	2.600	2.530	2.790	3,813,000	10,433,480	2.7363	1.672	1.672	1.698	1.652	1.822	5,838,016	1.7872	-8.24%
2018-03-06	0	2.790	2.730	2.790	2.720	2.800	4,016,000	11,090,850	2.7617	1.822	1.783	1.822	1.777	1.829	6,148,826	1.8037	2.20%
2018-03-05	0	2.730	2.710	2.730	2.700	2.890	3,653,000	10,183,630	2.7877	1.783	1.770	1.783	1.763	1.888	5,593,043	1.8208	-3.19%
2018-03-02	0	2.820	2.780	2.820	2.720	2.850	3,422,000	9,635,750	2.8158	1.842	1.816	1.842	1.777	1.861	5,239,363	1.8391	1.81%
2018-03-01	0	2.770	2.730	2.770	2.720	2.850	3,734,000	10,402,610	2.7859	1.809	1.783	1.809	1.777	1.861	5,717,060	1.8196	0.00%
2018-02-28	0	2.770	2.750	2.770	2.760	2.890	2,966,000	8,391,430	2.8292	1.809	1.796	1.809	1.803	1.888	4,541,189	1.8478	-3.15%
2018-02-27	0	2.860	2.850	2.860	2.850	3.030	3,522,000	10,329,060	2.9327	1.868	1.861	1.868	1.861	1.979	5,392,471	1.9155	-4.35%
2018-02-26	0	2.990	2.900	2.990	2.800	3.120	3,345,000	9,889,070	2.9564	1.953	1.894	1.953	1.829	2.038	5,121,470	1.9309	-4.47%
2018-02-23	0	3.130	3.060	3.130	2.970	3.140	5,340,000	16,456,970	3.0818	2.044	1.999	2.044	1.940	2.051	8,175,978	2.0128	0.64%
2018-02-22	0	3.110	3.070	3.110	3.070	3.310	4,016,000	12,579,080	3.1322	2.031	2.005	2.031	2.005	2.162	6,148,826	2.0458	-5.76%
2018-02-21	0	3.300	3.280	3.300	3.120	3.400	4,310,005	14,099,545	3.2714	2.155	2.142	2.155	2.038	2.221	6,598,971	2.1366	0.00%
2018-02-20	0	3.300	3.270	3.300	2.940	3.380	3,064,000	9,397,260	3.0670	2.155	2.136	2.155	1.920	2.208	4,691,235	2.0032	10.00%
2018-02-15	0	3.000	2.970	3.040	2.850	3.040	2,002,000	5,891,260	2.9427	1.959	1.940	1.986	1.861	1.986	3,065,226	1.9220	-0.99%
2018-02-14	0	3.030	3.080	3.090	3.010	3.240	3,448,000	10,884,090	3.1566	1.979	2.012	2.018	1.966	2.116	5,279,171	2.0617	1.00%
2018-02-13	0	3.000	2.910	3.000	2.860	3.000	3,712,000	10,740,470	2.8934	1.959	1.901	1.959	1.868	1.959	5,683,377	1.8898	4.53%
2018-02-12	0	2.870	2.820	2.870	2.790	2.990	3,202,000	9,196,890	2.8722	1.874	1.842	1.874	1.822	1.953	4,902,525	1.8759	-1.03%
2018-02-09	0	2.900	2.890	2.900	2.620	3.000	2,118,000	6,033,600	2.8487	1.894	1.888	1.894	1.711	1.959	3,242,832	1.8606	-7.35%
2018-02-08	0	3.130	3.050	3.130	3.010	3.700	3,425,000	10,821,920	3.1597	2.044	1.992	2.044	1.966	2.417	5,243,956	2.0637	-11.33%
2018-02-07	0	3.530	3.510	3.540	3.230	4.090	5,779,000	20,695,220	3.5811	2.306	2.292	2.312	2.110	2.671	8,848,123	2.3389	-2.75%
2018-02-06	0	3.630	3.630	3.640	3.170	4.380	8,580,000	32,808,170	3.8238	2.371	2.371	2.377	2.070	2.861	13,136,684	2.4974	-10.15%
2018-02-05	0	4.040	4.020	4.040	2.980	4.360	23,792,300	95,319,540	4.0063	2.639	2.626	2.639	1.946	2.848	36,427,964	2.6167	32.89%
2018-02-02	0	3.040	3.020	3.040	2.910	3.070	3,190,000	9,541,520	2.9911	1.986	1.972	1.986	1.901	2.005	4,884,152	1.9536	3.05%
2018-02-01	0	2.950	2.920	2.980	2.870	3.050	1,931,000	5,741,700	2.9734	1.927	1.907	1.946	1.874	1.992	2,956,519	1.9420	2.79%
2018-01-31	0	2.870	2.810	2.860	2.820	3.100	2,036,000	5,931,900	2.9135	1.874	1.835	1.868	1.842	2.025	3,117,283	1.9029	-6.21%
2018-01-30	0	3.060	2.980	3.060	2.930	3.140	1,370,840	4,132,808	3.0148	1.999	1.946	1.999	1.914	2.051	2,098,869	1.9691	4.44%
2018-01-29	0	2.930	2.880	2.930	2.850	2.950	1,628,837	4,730,197	2.9040	1.914	1.881	1.914	1.861	1.927	2,493,883	1.8967	2.81%
2018-01-26	0	2.850	2.800	2.850	2.710	2.900	2,279,000	6,368,600	2.7945	1.861	1.829	1.861	1.770	1.894	3,489,336	1.8252	2.89%
2018-01-25	0	2.770	2.750	2.770	2.640	2.800	10,510,000	25,174,770	2.3953	1.809	1.796	1.809	1.724	1.829	16,091,673	1.5645	4.53%
2018-01-24	0	2.650	2.640	2.660	2.650	2.720	1,893,503	5,092,997	2.6897	1.731	1.724	1.737	1.731	1.777	2,899,108	1.7567	-2.93%
2018-01-23	0	2.730	2.630	2.730	2.580	2.740	1,940,005	5,126,732	2.6426	1.783	1.718	1.783	1.685	1.790	2,970,307	1.7260	1.87%
2018-01-22	0	2.680	2.630	2.680	2.600	2.790	1,855,000	4,884,970	2.6334	1.750	1.718	1.750	1.698	1.822	2,840,157	1.7200	1.13%
2018-01-19	0	2.650	2.560	2.650	2.440	2.700	1,314,000	3,398,080	2.5861	1.731	1.672	1.731	1.594	1.763	2,011,842	1.6890	4.74%
2018-01-18	0	2.530	2.520	2.530	2.400	2.530	811,000	2,015,220	2.4849	1.652	1.646	1.652	1.568	1.652	1,241,708	1.6229	2.85%
2018-01-17	0	2.460	2.400	2.490	2.300	2.800	1,199,000	2,893,330	2.4131	1.607	1.568	1.626	1.502	1.829	1,835,767	1.5761	7.89%
2018-01-16	0	2.280	2.280	2.340	2.270	2.360	355,000	829,290	2.3360	1.489	1.489	1.528	1.483	1.541	543,534	1.5257	1.33%
2018-01-15	0	2.250	2.200	2.250	2.200	2.250	1,455,000	3,215,790	2.2102	1.470	1.437	1.470	1.437	1.470	2,227,724	1.4435	9.22%
2018-01-12	0	2.060	2.040	2.220	2.010	2.420	161,000	383,140	2.3798	1.345	1.332	1.450	1.313	1.581	246,504	1.5543	-14.17%
2018-01-11	0	2.400	2.400	2.430	2.350	2.400	160,000	383,210	2.3951	1.568	1.568	1.587	1.535	1.568	244,973	1.5643	3.90%
2018-01-10	0	2.310	2.300	2.400	2.280	2.400	268,000	637,940	2.3804	1.509	1.502	1.568	1.489	1.568	410,330	1.5547	3.59%
2018-01-09	0	2.230	2.210	2.350	2.160	2.400	221,000	520,500	2.3552	1.456	1.443	1.535	1.411	1.568	338,369	1.5383	-5.11%
2018-01-08	0	2.350	2.350	2.380	2.300	2.380	1,027,000	2,384,630	2.3219	1.535	1.535	1.554	1.502	1.554	1,572,421	1.5165	6.82%
2018-01-05	0	2.200	2.150	2.290	2.140	2.200	55,000	119,630	2.1751	1.437	1.404	1.496	1.398	1.437	84,210	1.4206	2.80%
2018-01-04	0	2.140	2.050	2.140	-	-	0	0	-	1.398	1.339	1.398	-	-	0	-	-0.47%
2018-01-03	0	2.150	2.100	2.150	2.140	2.150	90,000	193,470	2.1497	1.404	1.372	1.404	1.398	1.404	137,797	1.4040	0.47%
2018-01-02	0	2.140	2.140	2.150	2.130	2.150	64,000	136,620	2.1347	1.398	1.398	1.404	1.391	1.404	97,989	1.3942	1.42%
2017-12-29	0	2.110	1.910	2.110	2.000	2.150	18,000	37,710	2.0950	1.378	1.247	1.378	1.306	1.404	27,559	1.3683	1.44%
2017-12-28	0	2.080	1.580	2.080	-	-	0	0	-	1.359	1.032	1.359	-	-	0	-	-3.26%
2017-12-27	0	2.150	1.520	2.150	-	-	0	0	-	1.404	0.993	1.404	-	-	0	-	0.00%
2017-12-22	0	2.150	1.900	2.150	-	-	0	0	-	1.404	1.241	1.404	-	-	0	-	0.00%
2017-12-21	0	2.150	1.900	2.150	2.130	2.150	6,000	12,800	2.1333	1.404	1.241	1.404	1.391	1.404	9,186	1.3934	0.00%
2017-12-20	0	2.150	1.530	2.150	-	-	0	0	-	1.404	0.999	1.404	-	-	0	-	0.00%
2017-12-19	0	2.150	1.800	2.150	-	-	0	0	-	1.404	1.176	1.404	-	-	0	-	0.00%
2017-12-18	0	2.150	1.800	2.150	2.150	2.150	5,000	10,750	2.1500	1.404	1.176	1.404	1.404	1.404	7,655	1.4042	-0.46%
2017-12-15	0	2.160	1.860	2.160	2.150	2.160	7,000	15,070	2.1529	1.411	1.215	1.411	1.404	1.411	10,718	1.4061	2.86%
2017-12-14	0	2.100	2.100	2.140	2.000	2.130	57,000	114,720	2.0126	1.372	1.372	1.398	1.306	1.391	87,272	1.3145	-2.78%
2017-12-13	0	2.160	1.970	2.160	-	-	0	0	-	1.411	1.287	1.411	-	-	0	-	0.00%
2017-12-12	0	2.160	2.020	2.160	-	-	0	0	-	1.411	1.319	1.411	-	-	0	-	0.00%
2017-12-11	0	2.160	1.810	2.160	2.170	2.170	1,000	2,170	2.1700	1.411	1.182	1.411	1.417	1.417	1,531	1.4173	-1.82%
2017-12-08	0	2.200	2.110	2.200	1.810	2.200	266,000	537,000	2.0188	1.437	1.378	1.437	1.182	1.437	407,268	1.3185	7.84%
2017-12-07	0	2.040	1.850	2.100	2.040	2.080	10,000	20,600	2.0600	1.332	1.208	1.372	1.332	1.359	15,311	1.3455	-6.42%
2017-12-06	0	2.180	2.170	2.190	2.100	2.190	93,000	203,380	2.1869	1.424	1.417	1.430	1.372	1.430	142,391	1.4283	0.00%
2017-12-05	0	2.180	2.000	2.200	1.980	2.200	218,000	469,930	2.1556	1.424	1.306	1.437	1.293	1.437	333,776	1.4079	10.10%
2017-12-04	0	1.980	1.560	1.980	1.960	2.140	58,000	117,630	2.0281	1.293	1.019	1.293	1.280	1.398	88,803	1.3246	-7.91%
2017-12-01	0	2.150	2.150	2.160	2.080	2.150	27,000	57,560	2.1319	1.404	1.404	1.411	1.359	1.404	41,339	1.3924	-0.46%
2017-11-30	0	2.160	1.810	2.160	-	-	0	0	-	1.411	1.182	1.411	-	-	0	-	-1.82%
2017-11-29	0	2.200	2.010	2.200	2.150	2.200	91,000	197,800	2.1736	1.437	1.313	1.437	1.404	1.437	139,328	1.4197	0.46%
2017-11-28	0	2.190	2.000	2.200	2.160	2.200	56,000	121,150	2.1634	1.430	1.306	1.437	1.411	1.437	85,741	1.4130	0.46%
2017-11-27	0	2.180	2.040	2.170	2.000	2.200	127,000	271,460	2.1375	1.424	1.332	1.417	1.306	1.437	194,447	1.3961	-0.91%
2017-11-24	0	2.200	1.780	2.200	2.160	2.200	67,000	144,760	2.1606	1.437	1.163	1.437	1.411	1.437	102,582	1.4112	1.85%
2017-11-23	0	2.160	1.810	2.160	-	-	0	0	-	1.411	1.182	1.411	-	-	0	-	0.00%
2017-11-22	0	2.160	2.060	2.160	2.200	2.200	7,000	15,400	2.2000	1.411	1.345	1.411	1.437	1.437	10,718	1.4369	-1.82%
2017-11-21	0	2.200	2.190	2.200	2.150	2.200	131,000	282,880	2.1594	1.437	1.430	1.437	1.404	1.437	200,572	1.4104	1.85%
2017-11-20	0	2.160	2.150	2.160	-	-	0	0	-	1.411	1.404	1.411	-	-	0	-	-1.82%
2017-11-17	0	2.200	2.190	2.200	2.100	2.200	27,000	58,410	2.1633	1.437	1.430	1.437	1.372	1.437	41,339	1.4129	0.92%
2017-11-16	0	2.180	1.890	2.180	2.180	2.190	65,000	142,080	2.1858	1.424	1.234	1.424	1.424	1.430	99,520	1.4276	-0.46%
2017-11-15	0	2.190	2.190	2.200	2.180	2.180	13,000	28,400	2.1846	1.430	1.430	1.437	1.424	1.424	19,904	1.4268	0.46%
2017-11-14	0	2.180	1.830	2.180	-	-	0	0	-	1.424	1.195	1.424	-	-	0	-	-0.46%
2017-11-13	0	2.190	1.830	2.190	-	-	0	0	-	1.430	1.195	1.430	-	-	0	-	-0.45%
2017-11-10	0	2.200	2.050	2.200	2.150	2.200	85,000	185,910	2.1872	1.437	1.339	1.437	1.404	1.437	130,142	1.4285	0.00%
2017-11-09	0	2.200	2.100	2.200	2.190	2.200	16,000	35,060	2.1913	1.437	1.372	1.437	1.430	1.437	24,497	1.4312	0.00%
2017-11-08	0	2.200	2.190	2.200	2.090	2.200	103,000	223,610	2.1710	1.437	1.430	1.437	1.365	1.437	157,701	1.4179	0.00%
2017-11-07	0	2.200	2.190	2.200	2.190	2.200	183,000	400,800	2.1902	1.437	1.430	1.437	1.430	1.437	280,188	1.4305	0.46%
2017-11-06	0	2.190	1.900	2.190	2.190	2.200	10,000	21,920	2.1920	1.430	1.241	1.430	1.430	1.437	15,311	1.4317	-0.45%
2017-11-03	0	2.200	2.190	2.200	2.160	2.200	52,000	113,400	2.1808	1.437	1.430	1.437	1.411	1.437	79,616	1.4243	0.92%
2017-11-02	0	2.180	2.150	2.180	-	-	0	0	-	1.424	1.404	1.424	-	-	0	-	-0.91%
2017-11-01	0	2.200	2.190	2.200	2.190	2.200	56,000	123,070	2.1977	1.437	1.430	1.437	1.430	1.437	85,741	1.4354	0.00%
2017-10-31	0	2.200	2.120	2.200	2.180	2.210	355,000	778,770	2.1937	1.437	1.385	1.437	1.424	1.443	543,534	1.4328	0.00%
2017-10-30	0	2.200	2.040	2.200	2.200	2.220	312,000	686,450	2.2002	1.437	1.332	1.437	1.437	1.450	477,698	1.4370	0.00%
2017-10-27	0	2.200	2.190	2.200	2.110	2.210	85,000	186,780	2.1974	1.437	1.430	1.437	1.378	1.443	130,142	1.4352	0.46%
2017-10-26	0	2.190	2.150	2.200	2.190	2.200	88,000	192,730	2.1901	1.430	1.404	1.437	1.430	1.437	134,735	1.4304	-0.45%
2017-10-25	0	2.200	2.170	2.200	2.170	2.200	683,000	1,498,360	2.1938	1.437	1.417	1.437	1.417	1.437	1,045,729	1.4328	1.38%
2017-10-24	0	2.170	2.160	2.190	2.140	2.200	679,000	1,489,040	2.1930	1.417	1.411	1.430	1.398	1.437	1,039,605	1.4323	-1.36%
2017-10-23	0	2.200	2.190	2.240	2.050	2.250	310,000	678,040	2.1872	1.437	1.430	1.463	1.339	1.470	474,635	1.4285	0.00%
2017-10-20	0	2.200	2.200	2.240	2.180	2.230	494,807	1,086,945	2.1967	1.437	1.437	1.463	1.424	1.456	757,590	1.4347	0.00%
2017-10-19	0	2.200	2.150	2.240	2.170	2.240	552,000	1,215,970	2.2028	1.437	1.404	1.463	1.417	1.463	845,157	1.4387	0.00%
2017-10-18	0	2.200	2.200	2.220	2.180	2.260	143,000	314,940	2.2024	1.437	1.437	1.450	1.424	1.476	218,945	1.4384	-4.35%
2017-10-17	0	2.300	2.290	2.300	2.110	2.300	1,065,000	2,342,420	2.1995	1.502	1.496	1.502	1.378	1.502	1,630,602	1.4365	5.50%
2017-10-16	0	2.180	2.110	2.170	2.000	2.200	1,011,000	2,157,160	2.1337	1.424	1.378	1.417	1.306	1.437	1,547,924	1.3936	0.93%
2017-10-13	0	2.160	2.130	2.160	2.050	2.190	1,285,000	2,737,860	2.1306	1.411	1.391	1.411	1.339	1.430	1,967,440	1.3916	-1.37%
2017-10-12	0	2.190	2.190	2.200	2.050	2.470	3,105,000	7,001,830	2.2550	1.430	1.430	1.437	1.339	1.613	4,754,010	1.4728	-4.37%
2017-10-11	0	2.290	2.290	2.300	1.850	2.410	7,140,000	16,085,850	2.2529	1.496	1.496	1.502	1.208	1.574	10,931,926	1.4715	21.81%
2017-10-10	0	1.880	1.840	1.860	1.470	2.420	4,909,000	8,883,620	1.8097	1.228	1.202	1.215	0.960	1.581	7,516,082	1.1819	-21.67%
2017-10-09	0	2.400	2.220	2.400	2.380	2.420	115,000	277,110	2.4097	1.568	1.450	1.568	1.554	1.581	176,074	1.5738	2.13%
2017-10-06	0	2.350	2.200	2.350	-	-	0	0	-	1.535	1.437	1.535	-	-	0	-	-2.08%
2017-10-04	0	2.400	2.320	2.420	2.310	2.420	123,000	287,770	2.3396	1.568	1.515	1.581	1.509	1.581	188,323	1.5281	-0.83%
2017-10-03	0	2.420	2.310	2.420	-	-	0	0	-	1.581	1.509	1.581	-	-	0	-	0.00%
2017-09-29	0	2.420	2.330	2.450	2.420	2.420	5,000	12,100	2.4200	1.581	1.522	1.600	1.581	1.581	7,655	1.5806	-4.72%
2017-09-28	0	2.540	2.330	2.540	2.500	2.540	16,000	40,080	2.5050	1.659	1.522	1.659	1.633	1.659	24,497	1.6361	4.96%
2017-09-27	0	2.420	2.270	2.460	2.410	2.530	13,000	31,880	2.4523	1.581	1.483	1.607	1.574	1.652	19,904	1.6017	0.41%
2017-09-26	0	2.410	2.320	2.420	2.300	2.420	222,000	521,830	2.3506	1.574	1.515	1.581	1.502	1.581	339,900	1.5352	-1.63%
2017-09-25	0	2.450	2.350	2.450	2.440	2.450	71,000	173,930	2.4497	1.600	1.535	1.600	1.594	1.600	108,707	1.6000	-4.30%
2017-09-22	0	2.560	2.540	2.590	2.440	2.580	69,000	170,150	2.4659	1.672	1.659	1.692	1.594	1.685	105,645	1.6106	4.92%
2017-09-21	0	2.440	2.420	2.500	2.440	2.580	134,000	331,650	2.4750	1.594	1.581	1.633	1.594	1.685	205,165	1.6165	-2.79%
2017-09-20	0	2.510	2.500	2.510	2.510	2.600	235,000	594,133	2.5282	1.639	1.633	1.639	1.639	1.698	359,804	1.6513	-0.79%
2017-09-19	0	2.530	2.500	2.550	2.530	2.600	166,000	421,040	2.5364	1.652	1.633	1.665	1.652	1.698	254,160	1.6566	-4.53%
2017-09-18	0	2.650	2.530	2.650	2.620	2.650	35,000	91,730	2.6209	1.731	1.652	1.731	1.711	1.731	53,588	1.7118	0.00%
2017-09-15	0	2.650	2.460	2.650	2.600	2.650	22,000	57,500	2.6136	1.731	1.607	1.731	1.698	1.731	33,684	1.7071	1.92%
2017-09-14	0	2.600	2.550	2.640	2.600	2.600	160,000	416,000	2.6000	1.698	1.665	1.724	1.698	1.698	244,973	1.6981	0.39%
2017-09-13	0	2.590	2.500	2.610	2.590	2.650	220,000	573,070	2.6049	1.692	1.633	1.705	1.692	1.731	336,838	1.7013	-0.38%
2017-09-12	0	2.600	2.460	2.720	2.600	2.650	43,000	113,020	2.6284	1.698	1.607	1.777	1.698	1.731	65,837	1.7167	-3.35%
2017-09-11	0	2.690	2.330	2.720	2.690	2.690	10,000	26,900	2.6900	1.757	1.522	1.777	1.757	1.757	15,311	1.7569	-0.37%
2017-09-08	0	2.700	2.650	2.710	2.700	2.700	10,000	27,000	2.7000	1.763	1.731	1.770	1.763	1.763	15,311	1.7635	-1.10%
2017-09-07	0	2.730	2.350	2.730	2.730	2.730	64,000	174,720	2.7300	1.783	1.535	1.783	1.783	1.783	97,989	1.7831	0.37%
2017-09-06	0	2.720	2.700	2.720	2.720	2.720	1,000	2,720	2.7200	1.777	1.763	1.777	1.777	1.777	1,531	1.7765	0.74%
2017-09-05	0	2.700	2.200	2.700	-	-	0	0	-	1.763	1.437	1.763	-	-	0	-	-1.10%
2017-09-04	0	2.730	2.320	2.730	-	-	0	0	-	1.783	1.515	1.783	-	-	0	-	0.00%
2017-09-01	0	2.730	2.380	2.730	2.730	2.730	10,000	27,300	2.7300	1.783	1.554	1.783	1.783	1.783	15,311	1.7831	0.00%
2017-08-31	0	2.730	2.220	2.730	-	-	0	0	-	1.783	1.450	1.783	-	-	0	-	-0.36%
2017-08-30	0	2.740	2.050	2.740	-	-	0	0	-	1.790	1.339	1.790	-	-	0	-	-2.14%
2017-08-29	0	2.800	2.700	2.800	2.700	2.800	28,000	75,700	2.7036	1.829	1.763	1.829	1.763	1.829	42,870	1.7658	2.56%
2017-08-28	0	2.730	2.470	2.730	2.700	2.750	13,000	35,290	2.7146	1.783	1.613	1.783	1.763	1.796	19,904	1.7730	-0.36%
2017-08-25	0	2.740	2.360	2.740	2.710	2.750	16,000	43,430	2.7144	1.790	1.541	1.790	1.770	1.796	24,497	1.7728	1.86%
2017-08-24	0	2.690	2.250	2.690	-	-	0	0	-	1.757	1.470	1.757	-	-	0	-	-1.47%
2017-08-22	0	2.730	2.580	2.730	-	-	0	0	-	1.783	1.685	1.783	-	-	0	-	-0.36%
2017-08-21	0	2.740	2.580	2.740	2.740	2.750	11,000	30,150	2.7409	1.790	1.685	1.790	1.790	1.796	16,842	1.7902	0.00%
2017-08-18	0	2.740	2.580	2.750	-	-	0	0	-	1.790	1.685	1.796	-	-	0	-	0.00%
2017-08-17	0	2.740	2.540	2.740	2.720	2.740	11,000	29,940	2.7218	1.790	1.659	1.790	1.777	1.790	16,842	1.7777	-2.14%
2017-08-16	0	2.800	2.650	2.800	2.700	2.800	31,000	84,900	2.7387	1.829	1.731	1.829	1.763	1.829	47,464	1.7887	0.00%
2017-08-15	0	2.800	2.530	2.800	2.700	2.820	27,000	74,460	2.7578	1.829	1.652	1.829	1.763	1.842	41,339	1.8012	2.94%
2017-08-14	0	2.720	2.610	2.720	-	-	0	0	-	1.777	1.705	1.777	-	-	0	-	-1.09%
2017-08-11	0	2.750	2.610	2.750	2.820	2.820	1,000	2,820	2.8200	1.796	1.705	1.796	1.842	1.842	1,531	1.8418	-0.36%
2017-08-10	0	2.760	2.610	2.760	2.820	2.820	1,000	2,820	2.8200	1.803	1.705	1.803	1.842	1.842	1,531	1.8418	0.36%
2017-08-09	0	2.750	2.610	2.750	2.750	2.820	2,000	5,570	2.7850	1.796	1.705	1.796	1.796	1.842	3,062	1.8190	0.36%
2017-08-08	0	2.740	2.610	2.750	-	-	0	0	-	1.790	1.705	1.796	-	-	0	-	0.00%
2017-08-07	0	2.740	2.740	2.750	2.730	2.740	2,000	5,470	2.7350	1.790	1.790	1.796	1.783	1.790	3,062	1.7863	-1.44%
2017-08-04	0	2.780	2.730	2.780	-	-	0	0	-	1.816	1.783	1.816	-	-	0	-	0.00%
2017-08-03	0	2.780	2.730	2.780	-	-	0	0	-	1.816	1.783	1.816	-	-	0	-	0.00%
2017-08-02	0	2.780	2.730	2.780	-	-	0	0	-	1.816	1.783	1.816	-	-	0	-	-2.11%
2017-08-01	0	2.840	2.730	2.840	2.790	2.850	17,000	47,590	2.7994	1.855	1.783	1.855	1.822	1.861	26,028	1.8284	3.27%
2017-07-31	0	2.750	2.620	2.750	2.750	2.880	8,000	22,130	2.7663	1.796	1.711	1.796	1.796	1.881	12,249	1.8067	-2.14%
2017-07-28	0	2.810	2.700	2.810	2.700	2.840	31,000	84,440	2.7239	1.835	1.763	1.835	1.763	1.855	47,464	1.7790	-1.40%
2017-07-27	0	2.850	2.800	2.850	-	-	0	0	-	1.861	1.829	1.861	-	-	0	-	0.00%
2017-07-26	0	2.850	2.730	2.850	-	-	0	0	-	1.861	1.783	1.861	-	-	0	-	0.00%
2017-07-25	0	2.850	2.730	2.850	-	-	0	0	-	1.861	1.783	1.861	-	-	0	-	0.00%
2017-07-24	0	2.850	2.730	2.850	-	-	0	0	-	1.861	1.783	1.861	-	-	0	-	-1.04%
2017-07-21	0	2.880	2.730	2.880	2.850	2.890	11,000	31,390	2.8536	1.881	1.783	1.881	1.861	1.888	16,842	1.8638	1.05%
2017-07-20	0	2.850	2.740	2.850	2.860	2.890	19,000	54,460	2.8663	1.861	1.790	1.861	1.868	1.888	29,091	1.8721	-0.70%
2017-07-19	0	2.870	2.730	2.870	-	-	0	0	-	1.874	1.783	1.874	-	-	0	-	0.00%
2017-07-18	0	2.870	2.730	2.870	-	-	0	0	-	1.874	1.783	1.874	-	-	0	-	0.00%
2017-07-17	0	2.870	2.730	2.870	-	-	0	0	-	1.874	1.783	1.874	-	-	0	-	-0.35%
2017-07-14	0	2.880	2.800	2.880	2.800	2.890	43,000	122,050	2.8384	1.881	1.829	1.881	1.829	1.888	65,837	1.8538	2.86%
2017-07-13	0	2.800	2.780	2.800	2.800	2.800	5,000	14,000	2.8000	1.829	1.816	1.829	1.829	1.829	7,655	1.8288	-1.75%
2017-07-12	0	2.850	2.660	2.850	2.800	2.860	27,000	76,400	2.8296	1.861	1.737	1.861	1.829	1.868	41,339	1.8481	-1.04%
2017-07-11	0	2.880	2.660	2.880	2.860	2.880	5,000	14,320	2.8640	1.881	1.737	1.881	1.868	1.881	7,655	1.8706	0.70%
2017-07-10	0	2.860	2.740	2.860	2.840	2.860	11,000	31,260	2.8418	1.868	1.790	1.868	1.855	1.868	16,842	1.8561	-0.69%
2017-07-07	0	2.880	2.680	2.880	2.810	2.880	13,000	36,660	2.8200	1.881	1.750	1.881	1.835	1.881	19,904	1.8418	1.41%
2017-07-06	0	2.840	2.610	2.840	2.850	2.880	5,000	14,280	2.8560	1.855	1.705	1.855	1.861	1.881	7,655	1.8653	-1.39%
2017-07-05	0	2.880	2.600	2.880	2.790	2.880	15,000	42,000	2.8000	1.881	1.698	1.881	1.822	1.881	22,966	1.8288	1.41%
2017-07-04	0	2.840	2.600	2.840	-	-	0	0	-	1.855	1.698	1.855	-	-	0	-	-1.05%
2017-07-03	0	2.870	2.600	2.870	2.840	2.900	12,000	34,200	2.8500	1.874	1.698	1.874	1.855	1.894	18,373	1.8614	7.09%
2017-06-30	0	2.680	2.060	2.850	2.680	2.680	1,000	2,680	2.6800	1.750	1.345	1.861	1.750	1.750	1,531	1.7504	0.37%
2017-06-29	0	2.670	2.040	2.670	-	-	0	0	-	1.744	1.332	1.744	-	-	0	-	-1.11%
2017-06-28	0	2.700	-	2.700	2.700	2.700	5,000	13,500	2.7000	1.763	-	1.763	1.763	1.763	7,655	1.7635	-2.88%
2017-06-27	0	2.780	2.700	2.850	-	-	0	0	-	1.816	1.763	1.861	-	-	0	-	0.00%
2017-06-26	0	2.780	2.750	2.780	-	-	0	0	-	1.816	1.796	1.816	-	-	0	-	-1.07%
2017-06-23	0	2.810	2.710	2.890	2.810	2.820	30,000	84,480	2.8160	1.835	1.770	1.888	1.835	1.842	45,932	1.8392	0.72%
2017-06-22	0	2.790	2.740	2.900	2.780	2.790	26,000	72,490	2.7881	1.822	1.790	1.894	1.816	1.822	39,808	1.8210	-3.13%
2017-06-21	0	2.880	2.710	2.890	2.800	2.890	6,120	17,294	2.8258	1.881	1.770	1.888	1.829	1.888	9,370	1.8456	0.00%
2017-06-20	0	2.880	2.710	2.880	-	-	0	0	-	1.881	1.770	1.881	-	-	0	-	-0.35%
2017-06-19	0	2.890	2.780	2.890	-	-	0	0	-	1.888	1.816	1.888	-	-	0	-	0.00%
2017-06-16	0	2.890	2.770	2.890	-	-	0	0	-	1.888	1.809	1.888	-	-	0	-	-0.34%
2017-06-15	0	2.900	2.890	2.900	2.850	2.900	1,456,000	4,215,600	2.8953	1.894	1.888	1.894	1.861	1.894	2,229,255	1.8910	0.35%
2017-06-14	0	2.890	1.770	2.890	-	-	0	0	-	1.888	1.156	1.888	-	-	0	-	0.00%
2017-06-13	0	2.890	2.610	2.890	2.600	2.890	11,000	30,790	2.7991	1.888	1.705	1.888	1.698	1.888	16,842	1.8282	5.86%
2017-06-12	0	2.730	2.190	2.790	-	-	0	0	-	1.783	1.430	1.822	-	-	0	-	0.00%
2017-06-09	0	2.730	2.720	2.860	2.730	2.730	1,418	3,850	2.7151	1.783	1.777	1.868	1.783	1.783	2,171	1.7733	-4.88%
2017-06-08	0	2.870	2.700	2.870	2.670	2.870	31,000	86,370	2.7861	1.874	1.763	1.874	1.744	1.874	47,464	1.8197	3.24%
2017-06-07	0	2.780	2.780	2.850	2.700	2.780	86,807	239,136	2.7548	1.816	1.816	1.861	1.763	1.816	132,909	1.7993	0.00%
2017-06-06	0	2.780	2.650	2.890	2.730	2.780	2,000	5,510	2.7550	1.816	1.731	1.888	1.783	1.816	3,062	1.7994	-0.36%
2017-06-05	0	2.790	2.770	2.880	2.790	2.900	97,000	273,870	2.8234	1.822	1.809	1.881	1.822	1.894	148,515	1.8441	-3.79%
2017-06-02	0	2.900	2.840	2.900	-	-	0	0	-	1.894	1.855	1.894	-	-	0	-	0.00%
2017-06-01	0	2.900	2.810	2.900	2.760	2.960	236,000	682,890	2.8936	1.894	1.835	1.894	1.803	1.933	361,335	1.8899	5.07%
2017-05-31	0	2.760	2.760	2.810	2.730	2.890	89,000	246,710	2.7720	1.803	1.803	1.835	1.783	1.888	136,266	1.8105	-4.17%
2017-05-29	0	2.880	2.790	2.900	-	-	0	0	-	1.881	1.822	1.894	-	-	0	-	0.00%
2017-05-26	0	2.880	2.750	2.900	-	-	0	0	-	1.881	1.796	1.894	-	-	0	-	0.00%
2017-05-25	0	2.880	2.780	2.880	-	-	0	0	-	1.881	1.816	1.881	-	-	0	-	-0.69%
2017-05-24	0	2.900	2.760	2.900	-	-	0	0	-	1.894	1.803	1.894	-	-	0	-	0.00%
2017-05-23	0	2.900	2.840	2.900	2.710	2.900	162,000	461,780	2.8505	1.894	1.855	1.894	1.770	1.894	248,035	1.8618	2.11%
2017-05-22	0	2.840	2.760	2.850	2.780	2.850	50,000	139,530	2.7906	1.855	1.803	1.861	1.816	1.861	76,554	1.8226	-1.05%
2017-05-19	0	2.870	2.760	2.870	2.870	2.870	1,000	2,870	2.8700	1.874	1.803	1.874	1.874	1.874	1,531	1.8745	-1.03%
2017-05-18	0	2.900	2.820	2.900	2.890	2.900	250,000	724,900	2.8996	1.894	1.842	1.894	1.888	1.894	382,771	1.8938	2.84%
2017-05-17	0	2.820	2.760	2.900	2.800	2.900	16,000	45,010	2.8131	1.842	1.803	1.894	1.829	1.894	24,497	1.8373	-2.76%
2017-05-16	0	2.900	2.770	2.890	2.780	2.900	279,000	797,200	2.8573	1.894	1.809	1.888	1.816	1.894	427,172	1.8662	4.69%
2017-05-15	0	2.770	2.750	2.890	2.770	2.900	201,030	575,242	2.8615	1.809	1.796	1.888	1.809	1.894	307,793	1.8689	-3.15%
2017-05-12	0	2.860	2.710	2.860	2.770	2.900	314,000	898,580	2.8617	1.868	1.770	1.868	1.809	1.894	480,760	1.8691	-1.38%
2017-05-11	0	2.900	2.750	2.900	2.650	2.900	132,000	372,700	2.8235	1.894	1.796	1.894	1.731	1.894	202,103	1.8441	0.35%
2017-05-10	0	2.890	2.650	2.890	2.610	2.890	163,000	461,240	2.8297	1.888	1.731	1.888	1.705	1.888	249,566	1.8482	3.21%
2017-05-09	0	2.800	2.620	2.800	2.700	2.930	61,000	169,500	2.7787	1.829	1.711	1.829	1.763	1.914	93,396	1.8149	1.82%
2017-05-08	0	2.750	2.620	2.760	2.580	2.760	47,751,000	190,652,930	3.9926	1.796	1.711	1.803	1.685	1.803	73,110,700	2.6077	-4.51%
2017-05-05	0	2.880	2.480	2.880	-	-	0	0	-	1.881	1.620	1.881	-	-	0	-	-0.69%
2017-05-04	0	2.900	2.470	2.900	-	-	0	0	-	1.894	1.613	1.894	-	-	0	-	-2.03%
2017-05-02	0	2.960	2.850	2.960	-	-	0	0	-	1.933	1.861	1.933	-	-	0	-	-1.66%
2017-04-28	0	3.010	2.420	3.020	3.010	3.010	2,000	6,020	3.0100	1.966	1.581	1.972	1.966	1.966	3,062	1.9659	3.79%
2017-04-27	0	2.900	2.680	2.900	2.750	3.070	75,000	217,620	2.9016	1.894	1.750	1.894	1.796	2.005	114,831	1.8951	0.00%
2017-04-26	0	2.900	2.800	3.020	2.850	3.050	45,000	130,750	2.9056	1.894	1.829	1.972	1.861	1.992	68,899	1.8977	-4.92%
2017-04-25	0	3.050	2.800	3.050	2.900	3.050	55,000	163,510	2.9729	1.992	1.829	1.992	1.894	1.992	84,210	1.9417	4.10%
2017-04-24	0	2.930	2.250	2.930	2.900	3.200	557,116	1,683,533	3.0219	1.914	1.470	1.914	1.894	2.090	852,990	1.9737	0.00%
2017-04-21	0	2.930	2.320	2.930	2.890	2.990	103,000	300,210	2.9147	1.914	1.515	1.914	1.888	1.953	157,701	1.9037	1.03%
2017-04-20	0	2.900	2.220	2.900	2.850	2.900	40,000	115,950	2.8988	1.894	1.450	1.894	1.861	1.894	61,243	1.8933	1.40%
2017-04-19	0	2.860	2.730	2.860	2.980	3.000	139,884	418,687	2.9931	1.868	1.783	1.868	1.946	1.959	214,174	1.9549	-1.04%
2017-04-18	0	2.890	2.800	2.890	2.880	2.890	60,000	172,900	2.8817	1.888	1.829	1.888	1.881	1.888	91,865	1.8821	-0.34%
2017-04-13	0	2.900	2.750	2.900	2.700	2.900	426,000	1,228,820	2.8846	1.894	1.796	1.894	1.763	1.894	652,241	1.8840	3.57%
2017-04-12	0	2.800	2.800	2.820	2.650	2.850	833,000	2,304,600	2.7666	1.829	1.829	1.842	1.731	1.861	1,275,391	1.8070	6.06%
2017-04-11	0	2.640	2.640	2.650	2.640	2.650	67,000	177,200	2.6448	1.724	1.724	1.731	1.724	1.731	102,582	1.7274	0.00%
2017-04-10	0	2.640	2.450	2.650	-	-	0	0	-	1.724	1.600	1.731	-	-	0	-	0.00%
2017-04-07	0	2.640	2.600	2.640	-	-	0	0	-	1.724	1.698	1.724	-	-	0	-	-0.38%
2017-04-06	0	2.650	2.600	2.650	2.650	2.650	4,000	10,600	2.6500	1.731	1.698	1.731	1.731	1.731	6,124	1.7308	0.00%
2017-04-05	0	2.650	2.400	2.650	-	-	0	0	-	1.731	1.568	1.731	-	-	0	-	0.00%
2017-04-03	0	2.650	2.600	2.650	2.650	2.680	32,000	85,460	2.6706	1.731	1.698	1.731	1.731	1.750	48,995	1.7443	-1.49%
2017-03-31	0	2.690	2.400	2.700	-	-	0	0	-	1.757	1.568	1.763	-	-	0	-	0.00%
2017-03-30	0	2.690	2.600	2.690	2.650	2.690	32,000	84,880	2.6525	1.757	1.698	1.757	1.731	1.757	48,995	1.7324	-0.37%
2017-03-29	0	2.700	2.600	2.700	-	-	0	0	-	1.763	1.698	1.763	-	-	0	-	-0.37%
2017-03-28	0	2.710	2.700	2.710	-	-	0	0	-	1.770	1.763	1.770	-	-	0	-	-1.09%
2017-03-27	0	2.740	2.650	2.740	2.720	2.760	21,000	57,160	2.7219	1.790	1.731	1.790	1.777	1.803	32,153	1.7778	0.00%
2017-03-24	0	2.740	2.600	2.740	2.750	2.800	21,000	57,800	2.7524	1.790	1.698	1.790	1.796	1.829	32,153	1.7977	-0.72%
2017-03-23	0	2.760	2.700	2.760	2.460	2.780	29,000	79,520	2.7421	1.803	1.763	1.803	1.607	1.816	44,401	1.7909	0.00%
2017-03-22	0	2.760	2.700	2.760	2.740	2.800	47,000	129,260	2.7502	1.803	1.763	1.803	1.790	1.829	71,961	1.7963	-1.43%
2017-03-21	0	2.800	2.450	2.800	2.690	2.800	37,000	100,450	2.7149	1.829	1.600	1.829	1.757	1.829	56,650	1.7732	3.32%
2017-03-20	0	2.710	2.350	2.710	2.620	2.860	40,000	106,590	2.6648	1.770	1.535	1.770	1.711	1.868	61,243	1.7404	3.44%
2017-03-17	0	2.620	2.620	2.700	2.620	2.620	15,867	41,936	2.6430	1.711	1.711	1.763	1.711	1.711	24,294	1.7262	-4.03%
2017-03-16	0	2.730	2.610	2.750	2.730	2.730	10,000	27,300	2.7300	1.783	1.705	1.796	1.783	1.783	15,311	1.7831	-1.09%
2017-03-15	0	2.760	2.750	2.760	2.660	2.780	108,000	295,930	2.7401	1.803	1.796	1.803	1.737	1.816	165,357	1.7896	-1.43%
2017-03-14	0	2.800	2.660	2.800	2.750	2.800	61,654	170,220	2.7609	1.829	1.737	1.829	1.796	1.829	94,397	1.8032	0.72%
2017-03-13	0	2.780	2.530	2.780	2.650	2.940	97,000	261,970	2.7007	1.816	1.652	1.816	1.731	1.920	148,515	1.7639	4.51%
2017-03-10	0	2.660	2.510	2.660	-	-	0	0	-	1.737	1.639	1.737	-	-	0	-	0.00%
2017-03-09	0	2.660	2.660	2.700	2.650	2.650	10,000	26,500	2.6500	1.737	1.737	1.763	1.731	1.731	15,311	1.7308	-4.32%
2017-03-08	0	2.780	2.750	2.780	-	-	0	0	-	1.816	1.796	1.816	-	-	0	-	0.00%
2017-03-07	0	2.780	2.750	2.780	-	-	0	0	-	1.816	1.796	1.816	-	-	0	-	-0.71%
2017-03-06	0	2.800	2.700	2.800	2.800	2.800	4,000	11,200	2.8000	1.829	1.763	1.829	1.829	1.829	6,124	1.8288	-0.36%
2017-03-03	0	2.810	2.800	2.830	2.810	2.810	30,000	84,300	2.8100	1.835	1.829	1.848	1.835	1.835	45,932	1.8353	-0.71%
2017-03-02	0	2.830	2.800	2.830	2.800	2.850	17,000	47,970	2.8218	1.848	1.829	1.848	1.829	1.861	26,028	1.8430	-1.74%
2017-03-01	0	2.880	2.230	2.880	2.830	2.900	29,000	82,790	2.8548	1.881	1.456	1.881	1.848	1.894	44,401	1.8646	0.70%
2017-02-28	0	2.860	2.800	2.860	2.820	2.870	17,000	48,270	2.8394	1.868	1.829	1.868	1.842	1.874	26,028	1.8545	-2.72%
2017-02-27	0	2.940	2.800	2.940	2.850	3.000	43,000	123,900	2.8814	1.920	1.829	1.920	1.861	1.959	65,837	1.8819	1.38%
2017-02-24	0	2.900	2.210	2.900	2.880	2.950	41,000	118,400	2.8878	1.894	1.443	1.894	1.881	1.927	62,774	1.8861	0.00%
2017-02-23	0	2.900	2.880	2.900	2.900	3.000	77,170	226,766	2.9385	1.894	1.881	1.894	1.894	1.959	118,154	1.9192	0.00%
2017-02-22	0	2.900	2.600	2.900	3.000	3.000	6,000	17,750	2.9583	1.894	1.698	1.894	1.959	1.959	9,186	1.9322	-1.69%
2017-02-21	0	2.950	2.800	2.950	-	-	0	0	-	1.927	1.829	1.927	-	-	0	-	-1.67%
2017-02-20	0	3.000	2.600	3.000	-	-	0	0	-	1.959	1.698	1.959	-	-	0	-	0.00%
2017-02-17	0	3.000	2.990	3.000	3.000	3.000	1,000	3,000	3.0000	1.959	1.953	1.959	1.959	1.959	1,531	1.9594	0.33%
2017-02-16	0	2.990	2.600	3.000	-	-	0	0	-	1.953	1.698	1.959	-	-	0	-	0.00%
2017-02-15	0	2.990	2.970	2.990	2.990	2.990	11,000	32,890	2.9900	1.953	1.940	1.953	1.953	1.953	16,842	1.9529	-0.33%
2017-02-14	0	3.000	2.800	3.000	-	-	0	0	-	1.959	1.829	1.959	-	-	0	-	0.00%
2017-02-13	0	3.000	2.990	3.000	3.000	3.000	1,000	3,000	3.0000	1.959	1.953	1.959	1.959	1.959	1,531	1.9594	0.33%
2017-02-10	0	2.990	2.600	3.000	-	-	418	1,070	2.5598	1.953	1.698	1.959	-	-	640	1.6719	0.00%
2017-02-09	0	2.990	2.600	2.990	3.000	3.000	6,000	17,950	2.9917	1.953	1.698	1.953	1.959	1.959	9,186	1.9540	0.34%
2017-02-08	0	2.980	2.900	2.980	-	-	0	0	-	1.946	1.894	1.946	-	-	0	-	-0.67%
2017-02-07	0	3.000	2.950	3.000	-	-	0	0	-	1.959	1.927	1.959	-	-	0	-	0.00%
2017-02-06	0	3.000	2.600	3.000	2.950	3.030	134,000	397,230	2.9644	1.959	1.698	1.959	1.927	1.979	205,165	1.9361	0.00%
2017-02-03	0	3.000	2.990	3.000	3.000	3.020	12,000	36,020	3.0017	1.959	1.953	1.959	1.959	1.972	18,373	1.9605	0.00%
2017-02-02	0	3.000	2.600	3.000	-	-	0	0	-	1.959	1.698	1.959	-	-	0	-	0.00%
2017-02-01	0	3.000	2.950	3.000	3.000	3.020	13,000	39,040	3.0031	1.959	1.927	1.959	1.959	1.972	19,904	1.9614	0.00%
2017-01-27	0	3.000	2.940	3.050	-	-	0	0	-	1.959	1.920	1.992	-	-	0	-	0.00%
2017-01-26	0	3.000	2.870	3.000	2.950	3.030	37,000	110,780	2.9941	1.959	1.874	1.959	1.927	1.979	56,650	1.9555	0.00%
2017-01-25	0	3.000	2.940	3.000	3.000	3.050	2,000	6,050	3.0250	1.959	1.920	1.959	1.959	1.992	3,062	1.9757	0.33%
2017-01-24	0	2.990	2.960	3.000	2.900	3.000	51,000	149,890	2.9390	1.953	1.933	1.959	1.894	1.959	78,085	1.9196	0.00%
2017-01-23	0	2.990	2.800	2.990	3.000	3.030	12,000	36,060	3.0050	1.953	1.829	1.953	1.959	1.979	18,373	1.9627	-0.33%
2017-01-20	0	3.000	2.600	3.030	-	-	0	0	-	1.959	1.698	1.979	-	-	0	-	0.00%
2017-01-19	0	3.000	2.600	3.030	-	-	0	0	-	1.959	1.698	1.979	-	-	0	-	0.00%
2017-01-18	0	3.000	3.000	3.030	3.000	3.040	30,000	90,100	3.0033	1.959	1.959	1.979	1.959	1.986	45,932	1.9616	0.00%
2017-01-17	0	3.000	2.600	3.030	-	-	0	0	-	1.959	1.698	1.979	-	-	0	-	0.00%
2017-01-16	0	3.000	2.600	3.000	2.900	3.060	59,960	173,917	2.9006	1.959	1.698	1.959	1.894	1.999	91,804	1.8944	0.00%
2017-01-13	0	3.000	2.600	3.050	-	-	0	0	-	1.959	1.698	1.992	-	-	0	-	0.00%
2017-01-12	0	3.000	2.850	3.050	-	-	0	0	-	1.959	1.861	1.992	-	-	0	-	0.00%
2017-01-11	0	3.000	2.900	3.000	3.010	3.010	30,000	90,300	3.0100	1.959	1.894	1.959	1.966	1.966	45,932	1.9659	0.00%
2017-01-10	0	3.000	2.960	3.000	3.030	3.030	3,000	9,090	3.0300	1.959	1.933	1.959	1.979	1.979	4,593	1.9790	0.00%
2017-01-09	0	3.000	2.600	3.060	-	-	0	0	-	1.959	1.698	1.999	-	-	0	-	0.00%
2017-01-06	0	3.000	2.800	3.000	-	-	0	0	-	1.959	1.829	1.959	-	-	0	-	0.00%
2017-01-05	0	3.000	2.600	3.010	-	-	0	0	-	1.959	1.698	1.966	-	-	0	-	0.00%
2017-01-04	0	3.000	2.600	3.000	-	-	0	0	-	1.959	1.698	1.959	-	-	0	-	0.00%
2017-01-03	0	3.000	2.960	3.000	-	-	0	0	-	1.959	1.933	1.959	-	-	0	-	-1.64%
2016-12-30	0	3.050	2.600	3.050	3.050	3.050	3,000	9,150	3.0500	1.992	1.698	1.992	1.992	1.992	4,593	1.9921	2.01%
2016-12-29	0	2.990	2.610	3.000	2.990	3.000	17,000	50,990	2.9994	1.953	1.705	1.959	1.953	1.959	26,028	1.9590	0.34%
2016-12-28	0	2.980	2.600	3.000	2.960	3.000	11,000	32,720	2.9745	1.946	1.698	1.959	1.933	1.959	16,842	1.9428	-0.33%
2016-12-23	0	2.990	2.610	3.050	-	-	0	0	-	1.953	1.705	1.992	-	-	0	-	0.00%
2016-12-22	0	2.990	2.980	3.000	2.980	3.060	25,757,000	84,980,460	3.2993	1.953	1.946	1.959	1.946	1.999	39,436,081	2.1549	-0.33%
2016-12-21	0	3.000	2.600	3.000	3.020	3.020	6,000	18,120	3.0200	1.959	1.698	1.959	1.972	1.972	9,186	1.9725	0.00%
2016-12-20	0	3.000	2.600	3.000	3.000	3.000	1,000	3,000	3.0000	1.959	1.698	1.959	1.959	1.959	1,531	1.9594	0.00%
2016-12-19	0	3.000	2.960	3.000	3.010	3.010	1,000	3,010	3.0100	1.959	1.933	1.959	1.966	1.966	1,531	1.9659	0.00%
2016-12-16	0	3.000	2.610	3.000	3.000	3.000	1,000	3,000	3.0000	1.959	1.705	1.959	1.959	1.959	1,531	1.9594	0.00%
2016-12-15	0	3.000	2.980	3.000	2.980	3.000	30,000	89,720	2.9907	1.959	1.946	1.959	1.946	1.959	45,932	1.9533	0.00%
2016-12-14	0	3.000	2.980	3.000	3.030	3.030	2,000	6,060	3.0300	1.959	1.946	1.959	1.979	1.979	3,062	1.9790	0.00%
2016-12-13	0	3.000	2.960	3.000	3.040	3.040	1,000	3,040	3.0400	1.959	1.933	1.959	1.986	1.986	1,531	1.9855	0.00%
2016-12-12	0	3.000	2.960	3.000	3.030	3.030	2,000	6,060	3.0300	1.959	1.933	1.959	1.979	1.979	3,062	1.9790	0.00%
2016-12-09	0	3.000	2.980	3.050	-	-	0	0	-	1.959	1.946	1.992	-	-	0	-	0.00%
2016-12-08	0	3.000	2.960	3.000	3.000	3.000	3,000	9,000	3.0000	1.959	1.933	1.959	1.959	1.959	4,593	1.9594	0.00%
2016-12-07	0	3.000	2.600	3.000	3.000	3.000	5,000	15,000	3.0000	1.959	1.698	1.959	1.959	1.959	7,655	1.9594	0.00%
2016-12-06	0	3.000	2.960	3.000	3.000	3.050	10,000	30,280	3.0280	1.959	1.933	1.959	1.959	1.992	15,311	1.9777	0.00%
2016-12-05	0	3.000	3.000	3.040	3.000	3.050	20,000	60,180	3.0090	1.959	1.959	1.986	1.959	1.992	30,622	1.9653	0.00%
2016-12-02	0	3.000	2.990	3.000	3.000	3.000	59,000	177,000	3.0000	1.959	1.953	1.959	1.959	1.959	90,334	1.9594	0.00%
2016-12-01	0	3.000	2.990	3.000	3.000	3.010	12,000	36,020	3.0017	1.959	1.953	1.959	1.959	1.966	18,373	1.9605	0.33%
2016-11-30	0	2.990	2.960	2.990	2.990	2.990	2,000	5,980	2.9900	1.953	1.933	1.953	1.953	1.953	3,062	1.9529	-0.33%
2016-11-29	0	3.000	2.960	3.000	3.000	3.000	17,000	51,000	3.0000	1.959	1.933	1.959	1.959	1.959	26,028	1.9594	-0.33%
2016-11-28	0	3.010	2.600	3.050	-	-	0	0	-	1.966	1.698	1.992	-	-	0	-	0.00%
2016-11-25	0	3.010	2.600	3.050	-	-	0	0	-	1.966	1.698	1.992	-	-	0	-	0.00%
2016-11-24	0	3.010	2.600	3.010	3.010	3.050	125,000	377,930	3.0234	1.966	1.698	1.966	1.966	1.992	191,385	1.9747	0.33%
2016-11-23	0	3.000	2.600	3.000	3.000	3.000	10,000	30,000	3.0000	1.959	1.698	1.959	1.959	1.959	15,311	1.9594	-0.33%
2016-11-22	0	3.010	2.600	3.010	3.010	3.050	20,000	60,600	3.0300	1.966	1.698	1.966	1.966	1.992	30,622	1.9790	0.33%
2016-11-21	0	3.000	2.600	3.050	-	-	0	0	-	1.959	1.698	1.992	-	-	0	-	0.00%
2016-11-18	0	3.000	2.600	3.050	3.000	3.000	2,000	6,000	3.0000	1.959	1.698	1.992	1.959	1.959	3,062	1.9594	0.00%
2016-11-17	0	3.000	2.600	3.050	-	-	0	0	-	1.959	1.698	1.992	-	-	0	-	0.00%
2016-11-16	0	3.000	2.610	3.100	-	-	0	0	-	1.959	1.705	2.025	-	-	0	-	0.00%
2016-11-15	0	3.000	2.610	3.090	3.000	3.000	173,000	519,000	3.0000	1.959	1.705	2.018	1.959	1.959	264,877	1.9594	0.00%
2016-11-14	0	3.000	2.600	3.000	3.000	3.000	30,000	90,000	3.0000	1.959	1.698	1.959	1.959	1.959	45,932	1.9594	0.00%
2016-11-11	0	3.000	2.600	3.000	-	-	0	0	-	1.959	1.698	1.959	-	-	0	-	0.00%
2016-11-10	0	3.000	2.600	3.000	3.100	3.100	10,000	31,000	3.1000	1.959	1.698	1.959	2.025	2.025	15,311	2.0247	0.00%
2016-11-09	0	3.000	2.600	3.000	-	-	0	0	-	1.959	1.698	1.959	-	-	0	-	-0.33%
2016-11-08	0	3.010	2.610	3.010	3.000	3.010	50,418	151,294	3.0008	1.966	1.705	1.966	1.959	1.966	77,194	1.9599	0.33%
2016-11-07	0	3.000	2.610	3.000	3.000	3.000	15,000	45,000	3.0000	1.959	1.705	1.959	1.959	1.959	22,966	1.9594	0.00%
2016-11-04	0	3.000	2.980	3.000	2.980	3.020	66,000	198,180	3.0027	1.959	1.946	1.959	1.946	1.972	101,051	1.9612	0.00%
2016-11-03	0	3.000	2.610	3.000	-	-	0	0	-	1.959	1.705	1.959	-	-	0	-	-0.33%
2016-11-02	0	3.010	2.610	3.010	3.010	3.010	20,000	60,200	3.0100	1.966	1.705	1.966	1.966	1.966	30,622	1.9659	0.00%
2016-11-01	0	3.010	2.980	3.100	-	-	0	0	-	1.966	1.946	2.025	-	-	0	-	0.00%
2016-10-31	0	3.010	2.600	3.010	-	-	0	0	-	1.966	1.698	1.966	-	-	0	-	0.00%
2016-10-28	0	3.010	2.980	3.010	3.010	3.020	35,000	105,390	3.0111	1.966	1.946	1.966	1.966	1.972	53,588	1.9667	0.00%
2016-10-27	0	3.010	2.600	3.010	-	-	0	0	-	1.966	1.698	1.966	-	-	0	-	0.00%
2016-10-26	0	3.010	2.600	3.010	3.010	3.010	50,000	150,500	3.0100	1.966	1.698	1.966	1.966	1.966	76,554	1.9659	0.00%
2016-10-25	0	3.010	2.600	3.010	3.010	3.010	30,000	90,300	3.0100	1.966	1.698	1.966	1.966	1.966	45,932	1.9659	1.01%
2016-10-24	0	2.980	2.980	3.000	2.980	3.020	54,000	162,500	3.0093	1.946	1.946	1.959	1.946	1.972	82,678	1.9654	-1.00%
2016-10-20	0	3.010	2.900	3.010	3.010	3.090	202,000	608,180	3.0108	1.966	1.894	1.966	1.966	2.018	309,279	1.9664	0.00%
2016-10-19	0	3.010	2.980	3.010	2.800	3.010	11,000	32,720	2.9745	1.966	1.946	1.966	1.829	1.966	16,842	1.9428	0.00%
2016-10-18	0	3.010	2.980	3.090	-	-	0	0	-	1.966	1.946	2.018	-	-	0	-	0.00%
2016-10-17	0	3.010	2.980	3.010	3.000	3.100	15,000	45,940	3.0627	1.966	1.946	1.966	1.959	2.025	22,966	2.0003	0.33%
2016-10-14	0	3.000	2.620	3.000	-	-	0	0	-	1.959	1.711	1.959	-	-	0	-	-0.33%
2016-10-13	0	3.010	2.980	3.010	3.010	3.010	51,000	153,510	3.0100	1.966	1.946	1.966	1.966	1.966	78,085	1.9659	0.00%
2016-10-12	0	3.010	2.620	3.010	2.980	3.100	25,000	76,810	3.0724	1.966	1.711	1.966	1.946	2.025	38,277	2.0067	1.01%
2016-10-11	0	2.980	2.620	2.980	2.980	3.090	20,000	60,560	3.0280	1.946	1.711	1.946	1.946	2.018	30,622	1.9777	-1.00%
2016-10-07	0	3.010	2.980	3.100	-	-	0	0	-	1.966	1.946	2.025	-	-	0	-	0.00%
2016-10-06	0	3.010	3.000	3.100	3.000	3.110	32,000	97,110	3.0347	1.966	1.959	2.025	1.959	2.031	48,995	1.9821	0.33%
2016-10-05	0	3.000	2.980	3.000	3.000	3.110	204,000	613,670	3.0082	1.959	1.946	1.959	1.959	2.031	312,341	1.9647	0.00%
2016-10-04	0	3.000	2.980	3.100	3.000	3.100	205,000	621,000	3.0293	1.959	1.946	2.025	1.959	2.025	313,872	1.9785	0.00%
2016-10-03	0	3.000	2.970	3.000	3.000	3.010	105,000	315,540	3.0051	1.959	1.940	1.959	1.959	1.966	160,764	1.9628	0.00%
2016-09-30	0	3.000	2.620	3.000	3.000	3.100	45,000	138,570	3.0793	1.959	1.711	1.959	1.959	2.025	68,899	2.0112	-3.23%
2016-09-29	0	3.100	3.050	3.150	3.100	3.110	54,000	167,500	3.1019	2.025	1.992	2.057	2.025	2.031	82,678	2.0259	0.00%
2016-09-28	0	3.100	2.620	3.190	3.090	3.110	68,000	211,000	3.1029	2.025	1.711	2.083	2.018	2.031	104,114	2.0266	1.64%
2016-09-27	0	3.050	2.620	3.090	3.050	3.100	73,000	222,750	3.0514	1.992	1.711	2.018	1.992	2.025	111,769	1.9929	-1.61%
2016-09-26	0	3.100	3.050	3.140	3.100	3.110	16,000	49,610	3.1006	2.025	1.992	2.051	2.025	2.031	24,497	2.0251	0.65%
2016-09-23	0	3.080	2.620	3.100	3.050	3.100	27,000	83,200	3.0815	2.012	1.711	2.025	1.992	2.025	41,339	2.0126	0.98%
2016-09-22	0	3.050	2.620	3.100	3.050	3.050	30,000	91,500	3.0500	1.992	1.711	2.025	1.992	1.992	45,932	1.9921	1.67%
2016-09-21	0	3.000	2.620	3.050	-	-	0	0	-	1.959	1.711	1.992	-	-	0	-	0.00%
2016-09-20	0	3.000	2.620	3.000	3.050	3.100	10,000	30,700	3.0700	1.959	1.711	1.959	1.992	2.025	15,311	2.0051	0.00%
2016-09-19	0	3.000	2.980	3.000	3.020	3.050	7,000	21,290	3.0414	1.959	1.946	1.959	1.972	1.992	10,718	1.9865	0.00%
2016-09-15	0	3.000	2.620	-	-	-	0	0	-	1.959	1.711	-	-	-	0	-	0.00%
2016-09-14	0	3.000	2.620	3.000	3.000	3.020	35,000	105,100	3.0029	1.959	1.711	1.959	1.959	1.972	53,588	1.9613	0.00%
2016-09-13	0	3.000	2.960	3.000	2.940	3.050	48,000	143,660	2.9929	1.959	1.933	1.959	1.920	1.992	73,492	1.9548	0.00%
2016-09-12	0	3.000	2.960	3.000	3.000	3.020	510,000	1,531,040	3.0020	1.959	1.933	1.959	1.959	1.972	780,852	1.9607	0.00%
2016-09-09	0	3.000	2.990	3.000	3.000	3.000	50,210	150,619	2.9998	1.959	1.953	1.959	1.959	1.959	76,876	1.9593	0.00%
2016-09-08	0	3.000	2.960	3.000	2.980	3.060	72,000	216,310	3.0043	1.959	1.933	1.959	1.946	1.999	110,238	1.9622	-1.64%
2016-09-07	0	3.050	2.980	3.050	2.900	3.100	107,000	322,650	3.0154	1.992	1.946	1.992	1.894	2.025	163,826	1.9695	1.67%
2016-09-06	0	3.000	3.000	-	2.860	2.960	493,000	1,439,780	2.9204	1.959	1.959	-	1.868	1.933	754,823	1.9074	4.90%
2016-09-05	0	2.860	2.620	2.860	2.860	2.920	81,000	232,850	2.8747	1.868	1.711	1.868	1.868	1.907	124,018	1.8776	-1.38%
2016-09-02	0	2.900	2.860	2.900	2.900	3.000	166,000	482,890	2.9090	1.894	1.868	1.894	1.894	1.959	254,160	1.8999	0.00%
2016-09-01	0	2.900	2.850	2.900	2.900	2.930	145,000	421,830	2.9092	1.894	1.861	1.894	1.894	1.914	222,007	1.9001	-1.36%
2016-08-31	0	2.940	2.620	-	-	-	0	0	-	1.920	1.711	-	-	-	0	-	0.00%
2016-08-30	0	2.940	2.620	2.940	2.940	2.970	153,000	450,110	2.9419	1.920	1.711	1.920	1.920	1.940	234,256	1.9214	-0.34%
2016-08-29	0	2.950	2.620	2.950	2.850	2.960	23,000	67,880	2.9513	1.927	1.711	1.927	1.861	1.933	35,215	1.9276	-0.34%
2016-08-26	0	2.960	2.620	2.960	-	-	0	0	-	1.933	1.711	1.933	-	-	0	-	-0.34%
2016-08-25	0	2.970	2.620	2.970	-	-	0	0	-	1.940	1.711	1.940	-	-	0	-	0.00%
2016-08-24	0	2.970	2.620	2.970	-	-	0	0	-	1.940	1.711	1.940	-	-	0	-	0.00%
2016-08-23	0	2.970	2.270	2.970	2.970	2.970	10,000	29,700	2.9700	1.940	1.483	1.940	1.940	1.940	15,311	1.9398	0.00%
2016-08-22	0	2.970	2.270	3.000	2.970	2.970	30,000	89,100	2.9700	1.940	1.483	1.959	1.940	1.940	45,932	1.9398	-0.34%
2016-08-19	0	2.980	2.900	2.980	2.980	2.980	20,000	59,600	2.9800	1.946	1.894	1.946	1.946	1.946	30,622	1.9463	-0.67%
2016-08-18	0	3.000	2.270	3.010	-	-	0	0	-	1.959	1.483	1.966	-	-	0	-	0.00%
2016-08-17	0	3.000	2.960	3.000	2.900	3.000	15,000	44,700	2.9800	1.959	1.933	1.959	1.894	1.959	22,966	1.9463	-0.33%
2016-08-16	0	3.010	2.960	3.010	-	-	0	0	-	1.966	1.933	1.966	-	-	0	-	0.00%
2016-08-15	0	3.010	2.270	3.020	2.880	3.010	113,000	338,740	2.9977	1.966	1.483	1.972	1.881	1.966	173,012	1.9579	1.01%
2016-08-12	0	2.980	2.980	3.000	2.980	3.030	11,000	32,830	2.9845	1.946	1.946	1.959	1.946	1.979	16,842	1.9493	-1.65%
2016-08-11	0	3.030	-	3.030	3.010	3.030	57,000	172,110	3.0195	1.979	-	1.979	1.966	1.979	87,272	1.9721	0.66%
2016-08-10	0	3.010	-	3.010	2.950	3.020	341,000	1,023,220	3.0006	1.966	-	1.966	1.927	1.972	522,099	1.9598	1.01%
2016-08-09	0	2.980	-	2.990	2.980	2.980	10,000	29,800	2.9800	1.946	-	1.953	1.946	1.946	15,311	1.9463	-0.67%
2016-08-08	0	3.000	-	3.000	3.000	3.000	20,000	60,000	3.0000	1.959	-	1.959	1.959	1.959	30,622	1.9594	0.00%
2016-08-05	0	3.000	-	3.000	-	-	0	0	-	1.959	-	1.959	-	-	0	-	0.00%
2016-08-04	0	3.000	2.980	3.000	3.010	3.030	92,000	277,850	3.0201	1.959	1.946	1.959	1.966	1.979	140,860	1.9725	-0.33%
2016-08-03	0	3.010	-	3.010	-	-	0	0	-	1.966	-	1.966	-	-	0	-	0.00%
2016-08-01	0	3.010	3.010	3.100	3.000	3.010	21,000	63,040	3.0019	1.966	1.966	2.025	1.959	1.966	32,153	1.9606	0.33%
2016-07-29	0	3.000	2.250	3.000	-	-	0	0	-	1.959	1.470	1.959	-	-	0	-	0.00%
2016-07-28	0	3.000	2.900	3.000	-	-	0	0	-	1.959	1.894	1.959	-	-	0	-	0.00%
2016-07-27	0	3.000	2.960	3.000	2.990	3.010	30,000	89,980	2.9993	1.959	1.933	1.959	1.953	1.966	45,932	1.9590	0.00%
2016-07-26	0	3.000	2.250	3.000	-	-	0	0	-	1.959	1.470	1.959	-	-	0	-	0.00%
2016-07-25	0	3.000	2.960	3.000	3.000	3.020	30,000	90,330	3.0110	1.959	1.933	1.959	1.959	1.972	45,932	1.9666	0.00%
2016-07-22	0	3.000	2.940	3.000	3.000	3.000	37,000	111,000	3.0000	1.959	1.920	1.959	1.959	1.959	56,650	1.9594	0.00%
2016-07-21	0	3.000	2.940	3.000	3.000	3.000	20,000	60,000	3.0000	1.959	1.920	1.959	1.959	1.959	30,622	1.9594	0.00%
2016-07-20	0	3.000	2.940	3.000	2.990	3.010	25,000	74,930	2.9972	1.959	1.920	1.959	1.953	1.966	38,277	1.9576	1.69%
2016-07-19	0	2.950	2.930	2.950	2.920	2.950	71,000	208,390	2.9351	1.927	1.914	1.927	1.907	1.927	108,707	1.9170	-0.67%
2016-07-18	0	2.970	2.950	2.970	2.950	2.980	55,000	162,760	2.9593	1.940	1.927	1.940	1.927	1.946	84,210	1.9328	-1.00%
2016-07-15	0	3.000	2.980	3.000	2.940	3.000	212,000	635,940	2.9997	1.959	1.946	1.959	1.920	1.959	324,589	1.9592	0.00%
2016-07-14	0	3.000	2.990	3.000	2.960	3.020	823,000	2,469,130	3.0002	1.959	1.953	1.959	1.933	1.972	1,260,081	1.9595	1.35%
2016-07-13	0	2.960	2.960	3.000	2.950	3.000	456,000	1,365,990	2.9956	1.933	1.933	1.959	1.927	1.959	698,173	1.9565	-0.67%
2016-07-12	0	2.980	2.980	3.000	2.980	3.040	54,000	162,290	3.0054	1.946	1.946	1.959	1.946	1.986	82,678	1.9629	-0.67%
2016-07-11	0	3.000	3.000	3.010	2.970	3.010	554,000	1,662,030	3.0001	1.959	1.959	1.966	1.940	1.966	848,219	1.9594	0.00%
2016-07-08	0	3.000	2.950	3.010	2.990	3.010	425,000	1,274,930	2.9998	1.959	1.927	1.966	1.953	1.966	650,710	1.9593	0.00%
2016-07-07	0	3.000	2.960	3.000	2.900	3.010	533,000	1,593,820	2.9903	1.959	1.933	1.959	1.894	1.966	816,067	1.9531	0.00%
2016-07-06	0	3.000	2.960	3.000	2.880	3.000	92,000	269,720	2.9317	1.959	1.933	1.959	1.881	1.959	140,860	1.9148	4.17%
2016-07-05	0	2.880	2.880	2.900	2.770	2.900	981,000	2,759,180	2.8126	1.881	1.881	1.894	1.809	1.894	1,501,992	1.8370	2.13%
2016-07-04	0	2.820	2.820	2.850	2.670	2.820	423,490	1,151,343	2.7187	1.842	1.842	1.861	1.744	1.842	648,398	1.7757	5.22%
2016-06-30	0	2.680	2.650	2.680	2.680	2.700	70,000	188,900	2.6986	1.750	1.731	1.750	1.750	1.763	107,176	1.7625	0.00%
2016-06-29	0	2.680	2.600	2.680	2.680	2.750	657,000	1,778,220	2.7066	1.750	1.698	1.750	1.750	1.796	1,005,921	1.7678	0.00%
2016-06-28	0	2.680	2.010	2.680	2.690	2.690	4,000	10,760	2.6900	1.750	1.313	1.750	1.757	1.757	6,124	1.7569	0.00%
2016-06-27	0	2.680	2.470	2.680	2.650	2.730	272,000	739,780	2.7198	1.750	1.613	1.750	1.731	1.783	416,454	1.7764	-0.74%
2016-06-24	0	2.700	-	2.720	2.700	2.700	1,000	2,700	2.7000	1.763	-	1.777	1.763	1.763	1,531	1.7635	-2.17%
2016-06-23	0	2.760	2.600	2.800	2.650	2.760	407,000	1,106,350	2.7183	1.803	1.698	1.829	1.731	1.803	623,150	1.7754	2.22%
2016-06-22	0	2.700	2.700	2.710	2.660	2.720	793,000	2,131,230	2.6876	1.763	1.763	1.770	1.737	1.777	1,214,148	1.7553	-0.74%
2016-06-21	0	2.720	-	2.720	-	-	0	0	-	1.777	-	1.777	-	-	0	-	-0.37%
2016-06-20	0	2.730	-	2.730	-	-	0	0	-	1.783	-	1.783	-	-	0	-	-0.36%
2016-06-17	0	2.740	-	2.740	2.660	2.740	50,000	134,600	2.6920	1.790	-	1.790	1.737	1.790	76,554	1.7582	3.01%
2016-06-16	0	2.660	-	2.660	-	-	0	0	-	1.737	-	1.737	-	-	0	-	0.00%
2016-06-15	0	2.660	-	2.740	-	-	0	0	-	1.737	-	1.790	-	-	0	-	0.00%
2016-06-14	0	2.660	-	2.660	2.660	2.660	1,000	2,660	2.6600	1.737	-	1.737	1.737	1.737	1,531	1.7373	0.00%
2016-06-13	0	2.660	2.600	2.660	2.600	2.750	145,000	385,800	2.6607	1.737	1.698	1.737	1.698	1.796	222,007	1.7378	-1.48%
2016-06-10	0	2.700	-	2.740	-	-	0	0	-	1.763	-	1.790	-	-	0	-	0.00%
2016-06-08	0	2.700	-	2.730	-	-	0	0	-	1.763	-	1.783	-	-	0	-	0.00%
2016-06-07	0	2.700	-	2.700	-	-	0	0	-	1.763	-	1.763	-	-	0	-	-1.82%
2016-06-06	0	2.750	2.660	2.820	2.660	2.800	318,000	875,160	2.7521	1.796	1.737	1.842	1.737	1.829	486,884	1.7975	3.00%
2016-06-03	0	2.670	2.660	2.670	2.680	2.740	19,000	51,500	2.7105	1.744	1.737	1.744	1.750	1.790	29,091	1.7703	-1.11%
2016-06-02	0	2.700	2.660	2.700	2.680	2.740	21,000	56,580	2.6943	1.763	1.737	1.763	1.750	1.790	32,153	1.7597	0.75%
2016-06-01	0	2.680	2.680	2.740	2.680	2.740	24,000	65,410	2.7254	1.750	1.750	1.790	1.750	1.790	36,746	1.7801	-1.47%
2016-05-31	0	2.720	2.680	2.720	2.700	2.720	20,000	54,360	2.7180	1.777	1.750	1.777	1.763	1.777	30,622	1.7752	1.49%
2016-05-30	0	2.680	-	2.680	2.660	2.680	32,000	85,540	2.6731	1.750	-	1.750	1.737	1.750	48,995	1.7459	-1.47%
2016-05-27	0	2.720	2.660	2.720	2.700	2.720	20,000	54,100	2.7050	1.777	1.737	1.777	1.763	1.777	30,622	1.7667	0.74%
2016-05-26	0	2.700	2.680	2.700	2.680	2.710	109,000	293,620	2.6938	1.763	1.750	1.763	1.750	1.770	166,888	1.7594	-0.37%
2016-05-25	0	2.710	2.680	2.710	2.700	2.710	15,000	40,620	2.7080	1.770	1.750	1.770	1.763	1.770	22,966	1.7687	0.37%
2016-05-24	0	2.700	2.680	2.700	2.700	2.700	17,000	45,900	2.7000	1.763	1.750	1.763	1.763	1.763	26,028	1.7635	0.00%
2016-05-23	0	2.700	2.680	2.700	2.700	2.700	24,000	64,800	2.7000	1.763	1.750	1.763	1.763	1.763	36,746	1.7635	0.00%
2016-05-20	0	2.700	2.660	2.700	2.670	2.710	107,000	287,670	2.6885	1.763	1.737	1.763	1.744	1.770	163,826	1.7560	-0.74%
2016-05-19	0	2.720	2.700	2.720	2.720	2.750	14,000	38,290	2.7350	1.777	1.763	1.777	1.777	1.796	21,435	1.7863	-0.37%
2016-05-18	0	2.730	2.700	2.730	2.660	2.750	22,000	60,090	2.7314	1.783	1.763	1.783	1.737	1.796	33,684	1.7839	1.11%
2016-05-17	0	2.700	2.690	2.700	2.680	2.730	23,000	61,900	2.6913	1.763	1.757	1.763	1.750	1.783	35,215	1.7578	-1.10%
2016-05-16	0	2.730	2.710	2.730	2.700	2.750	174,000	474,450	2.7267	1.783	1.770	1.783	1.763	1.796	266,408	1.7809	0.74%
2016-05-13	0	2.710	2.700	2.710	2.710	2.720	14,000	38,010	2.7150	1.770	1.763	1.770	1.770	1.777	21,435	1.7733	-0.73%
2016-05-12	0	2.730	2.720	2.730	2.660	2.760	95,000	256,640	2.7015	1.783	1.777	1.783	1.737	1.803	145,453	1.7644	1.49%
2016-05-11	0	2.690	2.680	2.690	2.690	2.760	20,000	54,440	2.7220	1.757	1.750	1.757	1.757	1.803	30,622	1.7778	-2.89%
2016-05-10	0	2.770	2.720	2.770	2.700	2.770	122,000	333,440	2.7331	1.809	1.777	1.809	1.763	1.809	186,792	1.7851	0.00%
2016-05-09	0	2.770	2.660	2.770	2.680	2.790	294,000	803,230	2.7321	1.809	1.737	1.809	1.750	1.822	450,138	1.7844	2.59%
2016-05-06	0	2.700	2.660	2.700	2.700	2.760	7,000	19,140	2.7343	1.763	1.737	1.763	1.763	1.803	10,718	1.7859	0.00%
2016-05-05	0	2.700	2.690	2.700	2.700	2.770	22,000	59,850	2.7205	1.763	1.757	1.763	1.763	1.809	33,684	1.7768	0.37%
2016-05-04	0	2.690	2.690	2.700	2.690	2.770	27,000	73,850	2.7352	1.757	1.757	1.763	1.757	1.809	41,339	1.7864	-3.24%
2016-05-03	0	2.780	2.700	2.780	2.750	2.820	13,000	35,980	2.7677	1.816	1.763	1.816	1.796	1.842	19,904	1.8077	0.00%
2016-04-29	0	2.780	2.720	2.780	2.700	2.790	33,000	91,610	2.7761	1.816	1.777	1.816	1.763	1.822	50,526	1.8131	2.58%
2016-04-28	0	2.710	2.700	2.780	2.710	2.780	17,000	46,450	2.7324	1.770	1.763	1.816	1.770	1.816	26,028	1.7846	-1.09%
2016-04-27	0	2.740	2.720	2.780	2.740	2.780	31,000	85,950	2.7726	1.790	1.777	1.816	1.790	1.816	47,464	1.8109	0.37%
2016-04-26	0	2.730	2.730	2.780	2.710	2.780	8,000	21,910	2.7388	1.783	1.783	1.816	1.770	1.816	12,249	1.7888	0.37%
2016-04-25	0	2.720	2.720	2.780	2.700	2.700	40,000	108,000	2.7000	1.777	1.777	1.816	1.763	1.763	61,243	1.7635	-0.73%
2016-04-22	0	2.740	2.680	2.740	2.680	2.780	6,000	16,440	2.7400	1.790	1.750	1.790	1.750	1.816	9,186	1.7896	0.74%
2016-04-21	0	2.720	2.720	2.760	2.720	2.780	5,000	13,780	2.7560	1.777	1.777	1.803	1.777	1.816	7,655	1.8000	-2.16%
2016-04-20	0	2.780	2.750	2.780	2.700	2.780	92,000	250,620	2.7241	1.816	1.796	1.816	1.763	1.816	140,860	1.7792	0.00%
2016-04-19	0	2.780	2.750	2.780	2.780	2.800	158,000	441,840	2.7965	1.816	1.796	1.816	1.816	1.829	241,911	1.8265	0.00%
2016-04-18	0	2.780	2.720	2.780	2.720	2.780	16,000	44,020	2.7513	1.816	1.777	1.816	1.777	1.816	24,497	1.7969	0.00%
2016-04-15	0	2.780	2.740	2.780	2.780	2.800	12,000	33,390	2.7825	1.816	1.790	1.816	1.816	1.829	18,373	1.8173	0.00%
2016-04-14	0	2.780	2.750	2.780	2.770	2.800	527,000	1,466,200	2.7822	1.816	1.796	1.816	1.809	1.829	806,880	1.8171	0.00%
2016-04-13	0	2.780	2.760	2.780	2.780	2.790	19,000	52,890	2.7837	1.816	1.803	1.816	1.816	1.822	29,091	1.8181	0.00%
2016-04-12	0	2.780	2.750	2.780	2.760	2.780	19,000	52,600	2.7684	1.816	1.796	1.816	1.803	1.816	29,091	1.8081	1.09%
2016-04-11	0	2.750	2.720	2.750	2.750	2.760	391,000	1,075,260	2.7500	1.796	1.777	1.796	1.796	1.803	598,653	1.7961	-0.36%
2016-04-08	0	2.760	2.740	2.760	2.740	2.760	139,418	383,308	2.7493	1.803	1.790	1.803	1.790	1.803	213,460	1.7957	0.00%
2016-04-07	0	2.760	2.730	2.760	2.720	2.760	218,000	599,400	2.7495	1.803	1.783	1.803	1.777	1.803	333,776	1.7958	0.00%
2016-04-06	0	2.760	2.710	2.760	2.710	2.770	239,000	655,250	2.7416	1.803	1.770	1.803	1.770	1.809	365,929	1.7906	0.00%
2016-04-05	0	2.760	2.740	2.770	2.740	2.780	156,000	429,120	2.7508	1.803	1.790	1.809	1.790	1.816	238,849	1.7966	-0.72%
2016-04-01	0	2.780	2.740	2.780	2.780	2.900	38,134	107,836	2.8278	1.816	1.790	1.816	1.816	1.894	58,386	1.8469	-1.07%
2016-03-31	0	2.810	2.760	2.810	2.760	2.810	19,576	54,456	2.7818	1.835	1.803	1.835	1.803	1.835	29,972	1.8169	0.36%
2016-03-30	0	2.800	2.720	2.800	2.760	2.800	10,884	30,184	2.7732	1.829	1.777	1.829	1.803	1.829	16,664	1.8113	0.00%
2016-03-29	0	2.800	2.720	2.800	2.800	2.800	23,000	64,400	2.8000	1.829	1.777	1.829	1.829	1.829	35,215	1.8288	0.36%
2016-03-24	0	2.790	2.760	2.790	2.790	2.810	19,000	53,210	2.8005	1.822	1.803	1.822	1.822	1.835	29,091	1.8291	-0.71%
2016-03-23	0	2.810	2.760	2.810	2.800	2.830	23,000	64,510	2.8048	1.835	1.803	1.835	1.829	1.848	35,215	1.8319	0.36%
2016-03-22	0	2.800	2.760	2.800	2.800	2.830	35,000	98,510	2.8146	1.829	1.803	1.829	1.829	1.848	53,588	1.8383	0.00%
2016-03-21	0	2.800	2.760	2.800	2.800	2.830	37,000	104,150	2.8149	1.829	1.803	1.829	1.829	1.848	56,650	1.8385	-0.71%
2016-03-18	0	2.820	2.780	2.820	2.800	2.820	68,000	191,000	2.8088	1.842	1.816	1.842	1.829	1.842	104,114	1.8345	2.17%
2016-03-17	0	2.760	2.760	2.800	2.760	2.830	45,000	126,460	2.8102	1.803	1.803	1.829	1.803	1.848	68,899	1.8354	-2.47%
2016-03-16	0	2.830	2.800	2.830	2.820	2.830	16,000	45,150	2.8219	1.848	1.829	1.848	1.842	1.848	24,497	1.8431	0.00%
2016-03-15	0	2.830	2.780	2.830	2.810	2.830	27,000	75,990	2.8144	1.848	1.816	1.848	1.835	1.848	41,339	1.8382	1.07%
2016-03-14	0	2.800	2.720	2.800	2.800	2.840	15,524	43,479	2.8008	1.829	1.777	1.829	1.829	1.855	23,769	1.8293	1.82%
2016-03-11	0	2.750	2.700	2.750	-	-	0	0	-	1.796	1.763	1.796	-	-	0	-	0.00%
2016-03-10	0	2.750	2.700	2.750	2.750	2.760	44,000	121,050	2.7511	1.796	1.763	1.796	1.796	1.803	67,368	1.7969	-1.43%
2016-03-09	0	2.790	2.780	2.790	2.790	2.840	43,607	121,965	2.7969	1.822	1.816	1.822	1.822	1.855	66,766	1.8268	-0.71%
2016-03-08	0	2.810	2.790	2.810	2.810	2.820	84,000	236,650	2.8173	1.835	1.822	1.835	1.835	1.842	128,611	1.8400	-0.35%
2016-03-07	0	2.820	2.800	2.820	2.760	2.860	41,000	115,730	2.8227	1.842	1.829	1.842	1.803	1.868	62,774	1.8436	-1.05%
2016-03-04	0	2.850	2.820	2.850	2.840	2.850	36,000	102,330	2.8425	1.861	1.842	1.861	1.855	1.861	55,119	1.8565	1.06%
2016-03-03	0	2.820	2.780	2.820	2.800	2.850	113,000	316,910	2.8045	1.842	1.816	1.842	1.829	1.861	173,012	1.8317	1.08%
2016-03-02	0	2.790	2.760	2.790	2.770	2.820	179,000	496,830	2.7756	1.822	1.803	1.822	1.809	1.842	274,064	1.8128	-1.06%
2016-03-01	0	2.820	2.800	2.820	2.760	2.900	59,000	166,450	2.8212	1.842	1.829	1.842	1.803	1.894	90,334	1.8426	0.71%
2016-02-29	0	2.800	2.770	2.800	2.770	2.820	131,000	365,610	2.7909	1.829	1.809	1.829	1.809	1.842	200,572	1.8228	-0.71%
2016-02-26	0	2.820	2.800	2.820	2.800	2.840	34,000	95,900	2.8206	1.842	1.829	1.842	1.829	1.855	52,057	1.8422	0.00%
2016-02-25	0	2.820	2.760	2.820	2.820	2.850	60,000	169,970	2.8328	1.842	1.803	1.842	1.842	1.861	91,865	1.8502	2.17%
2016-02-24	0	2.760	2.700	2.760	2.740	2.780	243,000	669,360	2.7546	1.803	1.763	1.803	1.790	1.816	372,053	1.7991	-0.72%
2016-02-23	0	2.780	2.760	2.780	2.770	2.810	45,000	125,540	2.7898	1.816	1.803	1.816	1.809	1.835	68,899	1.8221	0.72%
2016-02-22	0	2.760	2.760	2.770	2.760	2.840	163,000	453,040	2.7794	1.803	1.803	1.809	1.803	1.855	249,566	1.8153	-3.16%
2016-02-19	0	2.850	2.830	2.850	2.840	2.900	38,112	108,983	2.8595	1.861	1.848	1.861	1.855	1.894	58,353	1.8677	1.06%
2016-02-18	0	2.820	2.800	2.840	2.800	2.900	57,231	161,250	2.8175	1.842	1.829	1.855	1.829	1.894	87,625	1.8402	0.00%
2016-02-17	0	2.820	2.800	2.850	2.740	2.850	77,566	214,431	2.7645	1.842	1.829	1.861	1.790	1.861	118,760	1.8056	3.68%
2016-02-16	0	2.720	2.700	2.720	2.710	2.800	64,000	174,900	2.7328	1.777	1.763	1.777	1.770	1.829	97,989	1.7849	0.00%
2016-02-15	0	2.720	2.670	2.800	2.660	2.800	146,000	396,080	2.7129	1.777	1.744	1.829	1.737	1.829	223,538	1.7719	1.12%
2016-02-12	0	2.690	2.600	2.690	2.760	2.860	50,781	142,803	2.8121	1.757	1.698	1.757	1.803	1.868	77,750	1.8367	-2.89%
2016-02-11	0	2.770	2.760	2.770	2.760	2.900	24,000	67,130	2.7971	1.809	1.803	1.809	1.803	1.894	36,746	1.8269	-1.07%
2016-02-05	0	2.800	2.770	2.800	2.650	2.800	221,000	611,380	2.7664	1.829	1.809	1.829	1.731	1.829	338,369	1.8068	-3.45%
2016-02-04	0	2.900	2.880	2.900	2.880	2.900	35,000	101,290	2.8940	1.894	1.881	1.894	1.881	1.894	53,588	1.8902	0.00%
2016-02-03	0	2.900	2.860	2.900	2.890	2.900	13,000	37,600	2.8923	1.894	1.868	1.894	1.888	1.894	19,904	1.8891	0.35%
2016-02-02	0	2.890	2.860	2.890	2.890	2.900	17,000	49,210	2.8947	1.888	1.868	1.888	1.888	1.894	26,028	1.8906	-0.34%
2016-02-01	0	2.900	2.860	2.900	2.860	2.910	12,000	34,730	2.8942	1.894	1.868	1.894	1.868	1.901	18,373	1.8903	2.47%
2016-01-29	0	2.830	2.800	2.830	2.800	2.830	38,839	109,735	2.8254	1.848	1.829	1.848	1.829	1.848	59,466	1.8453	-0.70%
2016-01-28	0	2.850	2.850	2.880	2.820	2.890	21,000	60,280	2.8705	1.861	1.861	1.881	1.842	1.888	32,153	1.8748	0.00%
2016-01-27	0	2.850	2.830	2.890	2.830	2.900	36,000	103,620	2.8783	1.861	1.848	1.888	1.848	1.894	55,119	1.8799	-1.04%
2016-01-26	0	2.880	2.880	2.890	2.830	2.900	24,000	68,990	2.8746	1.881	1.881	1.888	1.848	1.894	36,746	1.8775	0.70%
2016-01-25	0	2.860	2.860	2.890	2.860	2.900	12,000	34,660	2.8883	1.868	1.868	1.888	1.868	1.894	18,373	1.8865	0.35%
2016-01-22	0	2.850	2.850	2.890	2.850	2.910	29,000	83,880	2.8924	1.861	1.861	1.888	1.861	1.901	44,401	1.8891	0.00%
2016-01-21	0	2.850	2.850	2.890	2.850	2.900	19,000	54,600	2.8737	1.861	1.861	1.888	1.861	1.894	29,091	1.8769	-1.72%
2016-01-20	0	2.900	2.880	2.900	2.900	2.940	23,000	67,180	2.9209	1.894	1.881	1.894	1.894	1.920	35,215	1.9077	-0.68%
2016-01-19	0	2.920	2.850	2.920	2.850	2.930	31,737	91,735	2.8905	1.907	1.861	1.907	1.861	1.914	48,592	1.8879	0.69%
2016-01-18	0	2.900	2.880	2.900	2.860	2.930	42,000	122,180	2.9090	1.894	1.881	1.894	1.868	1.914	64,305	1.9000	0.00%
2016-01-15	0	2.900	2.880	2.900	2.900	2.940	17,000	49,720	2.9247	1.894	1.881	1.894	1.894	1.920	26,028	1.9102	0.00%
2016-01-14	0	2.900	2.850	2.900	2.850	2.950	36,000	105,330	2.9258	1.894	1.861	1.894	1.861	1.927	55,119	1.9110	-1.02%
2016-01-13	0	2.930	2.900	2.930	2.920	2.940	124,000	363,190	2.9290	1.914	1.894	1.914	1.907	1.920	189,854	1.9130	1.03%
2016-01-12	0	2.900	2.850	2.900	2.880	2.900	29,000	83,900	2.8931	1.894	1.861	1.894	1.881	1.894	44,401	1.8896	0.00%
2016-01-11	0	2.900	2.880	2.900	2.880	2.960	55,000	160,590	2.9198	1.894	1.881	1.894	1.881	1.933	84,210	1.9070	-1.69%
2016-01-08	0	2.950	2.920	2.950	2.950	2.980	35,000	103,570	2.9591	1.927	1.907	1.927	1.927	1.946	53,588	1.9327	0.00%
2016-01-07	0	2.950	2.880	2.950	2.880	2.950	115,000	332,030	2.8872	1.927	1.881	1.927	1.881	1.927	176,074	1.8857	0.34%
2016-01-06	0	2.940	2.930	2.950	2.940	2.980	56,000	164,840	2.9436	1.920	1.914	1.927	1.920	1.946	85,741	1.9225	2.80%
2016-01-05	0	2.860	2.860	2.920	2.860	2.960	47,000	136,500	2.9043	1.868	1.868	1.907	1.868	1.933	71,961	1.8969	-3.70%
2016-01-04	0	2.970	2.960	2.970	2.900	2.990	76,000	223,810	2.9449	1.940	1.933	1.940	1.894	1.953	116,362	1.9234	0.68%
2015-12-31	0	2.950	2.900	2.950	2.900	3.000	31,000	91,290	2.9448	1.927	1.894	1.927	1.894	1.959	47,464	1.9234	-0.34%
2015-12-30	0	2.960	2.930	2.960	2.930	3.000	25,000	74,170	2.9668	1.933	1.914	1.933	1.914	1.959	38,277	1.9377	-0.34%
2015-12-29	0	2.970	2.970	2.980	2.960	3.050	59,000	175,540	2.9753	1.940	1.940	1.946	1.933	1.992	90,334	1.9432	0.34%
2015-12-28	0	2.960	2.900	2.970	2.950	2.970	40,000	118,330	2.9583	1.933	1.894	1.940	1.927	1.940	61,243	1.9321	-0.34%
2015-12-24	0	2.970	2.940	2.970	2.950	2.980	45,000	132,990	2.9553	1.940	1.920	1.940	1.927	1.946	68,899	1.9302	-0.34%
2015-12-23	0	2.980	2.950	2.980	2.970	2.990	240,000	715,210	2.9800	1.946	1.927	1.946	1.940	1.953	367,460	1.9464	0.00%
2015-12-22	0	2.980	2.960	2.980	2.930	2.980	261,000	776,790	2.9762	1.946	1.933	1.946	1.914	1.946	399,612	1.9439	0.34%
2015-12-21	0	2.970	2.970	2.980	2.920	2.980	82,000	242,580	2.9583	1.940	1.940	1.946	1.907	1.946	125,549	1.9322	-0.34%
2015-12-18	0	2.980	2.930	2.980	2.900	2.980	43,000	125,740	2.9242	1.946	1.914	1.946	1.894	1.946	65,837	1.9099	0.34%
2015-12-17	0	2.970	2.970	2.980	2.960	3.000	72,000	214,240	2.9756	1.940	1.940	1.946	1.933	1.959	110,238	1.9434	-0.34%
2015-12-16	0	2.980	2.900	2.980	2.860	2.980	40,000	118,440	2.9610	1.946	1.894	1.946	1.868	1.946	61,243	1.9339	0.00%
2015-12-15	0	2.980	2.960	2.980	2.950	2.980	37,000	109,610	2.9624	1.946	1.933	1.946	1.927	1.946	56,650	1.9349	-0.67%
2015-12-14	0	3.000	2.950	3.000	2.980	3.000	24,283	72,610	2.9902	1.959	1.927	1.959	1.946	1.959	37,179	1.9530	0.00%
2015-12-11	0	3.000	2.940	3.000	2.950	3.000	19,000	56,500	2.9737	1.959	1.920	1.959	1.927	1.959	29,091	1.9422	2.39%
2015-12-10	0	2.930	2.800	2.930	2.930	3.000	51,000	150,860	2.9580	1.914	1.829	1.914	1.914	1.959	78,085	1.9320	-2.33%
2015-12-09	0	3.000	2.940	3.000	2.980	3.000	25,000	74,830	2.9932	1.959	1.920	1.959	1.946	1.959	38,277	1.9550	0.67%
2015-12-08	0	2.980	2.970	2.980	2.960	2.980	49,000	145,570	2.9708	1.946	1.940	1.946	1.933	1.946	75,023	1.9403	-0.67%
2015-12-07	0	3.000	2.960	3.000	2.960	3.000	20,000	59,690	2.9845	1.959	1.933	1.959	1.933	1.959	30,622	1.9493	0.67%
2015-12-04	0	2.980	2.900	2.980	2.900	2.980	50,000	147,970	2.9594	1.946	1.894	1.946	1.894	1.946	76,554	1.9329	0.00%
2015-12-03	0	2.980	2.810	2.990	2.900	2.990	116,000	341,250	2.9418	1.946	1.835	1.953	1.894	1.953	177,606	1.9214	0.00%
2015-12-02	0	2.980	2.960	2.980	2.860	2.990	53,000	155,140	2.9272	1.946	1.933	1.946	1.868	1.953	81,147	1.9118	0.68%
2015-12-01	0	2.960	2.760	2.960	2.960	3.000	18,000	53,740	2.9856	1.933	1.803	1.933	1.933	1.959	27,559	1.9500	0.00%
2015-11-30	0	2.960	2.960	3.000	2.960	3.000	29,000	86,380	2.9786	1.933	1.933	1.959	1.933	1.959	44,401	1.9454	-1.33%
2015-11-27	0	3.000	2.950	3.000	3.000	3.040	25,000	75,090	3.0036	1.959	1.927	1.959	1.959	1.986	38,277	1.9617	1.69%
2015-11-26	0	2.950	2.900	2.950	2.960	3.000	35,000	104,220	2.9777	1.927	1.894	1.927	1.933	1.959	53,588	1.9448	1.72%
2015-11-25	0	2.900	2.900	2.950	2.900	3.000	54,000	158,530	2.9357	1.894	1.894	1.927	1.894	1.959	82,678	1.9174	-2.03%
2015-11-24	0	2.960	2.960	3.000	2.960	3.000	20,100	60,025	2.9863	1.933	1.933	1.959	1.933	1.959	30,775	1.9505	0.00%
2015-11-23	0	2.960	2.960	3.000	2.960	3.000	21,000	62,640	2.9829	1.933	1.933	1.959	1.933	1.959	32,153	1.9482	0.00%
2015-11-20	0	2.960	2.920	2.960	2.950	3.000	33,000	97,940	2.9679	1.933	1.907	1.933	1.927	1.959	50,526	1.9384	-1.33%
2015-11-19	0	3.000	2.960	3.000	2.970	3.000	28,000	83,750	2.9911	1.959	1.933	1.959	1.940	1.959	42,870	1.9536	0.33%
2015-11-18	0	2.990	2.960	3.000	2.960	3.000	35,000	104,560	2.9874	1.953	1.933	1.959	1.933	1.959	53,588	1.9512	1.36%
2015-11-17	0	2.950	2.900	2.950	2.640	3.000	32,000	92,140	2.8794	1.927	1.894	1.927	1.724	1.959	48,995	1.8806	-1.67%
2015-11-16	0	3.000	2.960	3.000	2.980	3.000	33,000	98,850	2.9955	1.959	1.933	1.959	1.946	1.959	50,526	1.9564	0.33%
2015-11-13	0	2.990	2.960	2.990	2.990	3.070	36,000	108,800	3.0222	1.953	1.933	1.953	1.953	2.005	55,119	1.9739	-0.66%
2015-11-12	0	3.010	2.710	3.010	3.030	3.100	42,000	128,860	3.0681	1.966	1.770	1.966	1.979	2.025	64,305	2.0039	-1.95%
2015-11-11	0	3.070	3.030	3.080	3.070	3.150	32,000	99,100	3.0969	2.005	1.979	2.012	2.005	2.057	48,995	2.0227	-0.32%
2015-11-10	0	3.080	3.030	3.080	3.080	3.150	37,000	115,170	3.1127	2.012	1.979	2.012	2.012	2.057	56,650	2.0330	-1.28%
2015-11-09	0	3.120	3.100	3.120	3.100	3.130	29,000	90,330	3.1148	2.038	2.025	2.038	2.025	2.044	44,401	2.0344	1.30%
2015-11-06	0	3.080	3.060	3.080	3.080	3.100	26,000	80,470	3.0950	2.012	1.999	2.012	2.012	2.025	39,808	2.0214	-0.32%
2015-11-05	0	3.090	3.070	3.090	3.090	3.120	27,000	83,830	3.1048	2.018	2.005	2.018	2.018	2.038	41,339	2.0279	0.00%
2015-11-04	0	3.090	3.080	3.090	3.080	3.120	49,000	151,640	3.0947	2.018	2.012	2.018	2.012	2.038	75,023	2.0212	-1.28%
2015-11-03	0	3.130	3.100	3.130	3.110	3.130	21,000	65,580	3.1229	2.044	2.025	2.044	2.031	2.044	32,153	2.0396	-0.32%
2015-11-02	0	3.140	3.070	3.140	3.100	3.150	29,000	90,390	3.1169	2.051	2.005	2.051	2.025	2.057	44,401	2.0357	1.29%
2015-10-30	0	3.100	2.670	3.130	3.100	3.170	53,000	166,250	3.1368	2.025	1.744	2.044	2.025	2.070	81,147	2.0487	-0.96%
2015-10-29	0	3.130	3.120	3.140	3.130	3.150	30,000	94,150	3.1383	2.044	2.038	2.051	2.044	2.057	45,932	2.0497	-0.63%
2015-10-28	0	3.150	3.110	3.150	3.140	3.170	28,000	88,370	3.1561	2.057	2.031	2.057	2.051	2.070	42,870	2.0613	0.00%
2015-10-27	0	3.150	3.130	3.150	3.140	3.190	29,000	91,480	3.1545	2.057	2.044	2.057	2.051	2.083	44,401	2.0603	0.00%
2015-10-26	0	3.150	3.100	3.150	3.100	3.150	12,000	37,300	3.1083	2.057	2.025	2.057	2.025	2.057	18,373	2.0302	0.00%
2015-10-23	0	3.150	3.100	3.150	3.140	3.150	18,000	56,470	3.1372	2.057	2.025	2.057	2.051	2.057	27,559	2.0490	0.00%
2015-10-22	0	3.150	3.130	3.160	3.150	3.160	24,000	75,740	3.1558	2.057	2.044	2.064	2.057	2.064	36,746	2.0612	-0.63%
2015-10-20	0	3.170	3.130	3.170	3.150	3.170	39,000	123,290	3.1613	2.070	2.044	2.070	2.057	2.070	59,712	2.0647	0.00%
2015-10-19	0	3.170	3.150	3.170	3.150	3.200	40,000	127,110	3.1778	2.070	2.057	2.070	2.057	2.090	61,243	2.0755	-0.94%
2015-10-16	0	3.200	3.180	3.200	3.180	3.220	29,000	92,620	3.1938	2.090	2.077	2.090	2.077	2.103	44,401	2.0860	1.27%
2015-10-15	0	3.160	3.150	3.180	3.150	3.180	27,000	85,460	3.1652	2.064	2.057	2.077	2.057	2.077	41,339	2.0673	-0.63%
2015-10-14	0	3.180	3.150	3.180	3.180	3.200	23,000	73,280	3.1861	2.077	2.057	2.077	2.077	2.090	35,215	2.0809	-0.31%
2015-10-13	0	3.190	3.180	3.190	3.180	3.200	43,000	137,300	3.1930	2.083	2.077	2.083	2.077	2.090	65,837	2.0855	0.00%
2015-10-12	0	3.190	3.160	3.190	3.180	3.200	36,000	114,920	3.1922	2.083	2.064	2.083	2.077	2.090	55,119	2.0849	-0.31%
2015-10-09	0	3.200	3.160	3.200	3.180	3.210	86,000	274,680	3.1940	2.090	2.064	2.090	2.077	2.097	131,673	2.0861	-0.31%
2015-10-08	0	3.210	3.180	3.210	3.190	3.250	49,000	157,410	3.2124	2.097	2.077	2.097	2.083	2.123	75,023	2.0982	0.31%
2015-10-07	0	3.200	3.150	3.200	3.200	3.230	46,000	147,540	3.2074	2.090	2.057	2.090	2.090	2.110	70,430	2.0949	-0.93%
2015-10-06	0	3.230	3.180	3.230	3.210	3.230	40,000	128,900	3.2225	2.110	2.077	2.110	2.097	2.110	61,243	2.1047	-0.31%
2015-10-05	0	3.240	3.200	3.240	3.140	3.250	55,000	177,410	3.2256	2.116	2.090	2.116	2.051	2.123	84,210	2.1068	-0.31%
2015-10-02	0	3.250	3.200	3.250	3.120	3.250	46,000	146,510	3.1850	2.123	2.090	2.123	2.038	2.123	70,430	2.0802	1.88%
2015-09-30	0	3.190	3.180	3.190	3.190	3.210	41,000	131,160	3.1990	2.083	2.077	2.083	2.083	2.097	62,774	2.0894	0.63%
2015-09-29	0	3.170	3.160	3.220	3.150	3.250	69,000	220,460	3.1951	2.070	2.064	2.103	2.057	2.123	105,645	2.0868	-2.46%
2015-09-25	0	3.250	3.180	3.250	3.150	3.250	46,000	148,550	3.2293	2.123	2.077	2.123	2.057	2.123	70,430	2.1092	2.52%
2015-09-24	0	3.170	3.170	3.240	3.150	3.250	69,000	221,970	3.2170	2.070	2.070	2.116	2.057	2.123	105,645	2.1011	-0.94%
2015-09-23	0	3.200	3.170	3.230	3.170	3.240	62,000	199,130	3.2118	2.090	2.070	2.110	2.070	2.116	94,927	2.0977	-1.54%
2015-09-22	0	3.250	3.200	3.250	3.190	3.270	54,000	175,130	3.2431	2.123	2.090	2.123	2.083	2.136	82,678	2.1182	0.00%
2015-09-21	0	3.250	3.230	3.250	3.170	3.270	54,000	175,170	3.2439	2.123	2.110	2.123	2.070	2.136	82,678	2.1187	0.31%
2015-09-18	0	3.240	3.230	3.250	3.230	3.280	56,000	182,230	3.2541	2.116	2.110	2.123	2.110	2.142	85,741	2.1254	1.25%
2015-09-17	0	3.200	3.200	3.220	3.200	3.270	71,000	230,290	3.2435	2.090	2.090	2.103	2.090	2.136	108,707	2.1185	-2.14%
2015-09-16	0	3.270	3.250	3.270	3.190	3.320	101,000	329,880	3.2661	2.136	2.123	2.136	2.083	2.168	154,639	2.1332	-0.30%
2015-09-15	0	3.280	3.260	3.280	3.250	3.350	96,000	316,080	3.2925	2.142	2.129	2.142	2.123	2.188	146,984	2.1504	-2.09%
2015-09-14	0	3.350	3.230	3.350	3.260	3.350	89,000	292,390	3.2853	2.188	2.110	2.188	2.129	2.188	136,266	2.1457	3.08%
2015-09-11	0	3.250	3.170	3.250	3.250	3.300	81,000	264,370	3.2638	2.123	2.070	2.123	2.123	2.155	124,018	2.1317	0.00%
2015-09-10	0	3.250	3.200	3.250	3.170	3.300	51,000	164,650	3.2284	2.123	2.090	2.123	2.070	2.155	78,085	2.1086	-0.61%
2015-09-09	0	3.270	3.220	3.270	3.250	3.300	97,000	317,840	3.2767	2.136	2.103	2.136	2.123	2.155	148,515	2.1401	-0.30%
2015-09-08	0	3.280	3.210	3.280	3.210	3.280	80,000	259,740	3.2468	2.142	2.097	2.142	2.097	2.142	122,487	2.1206	1.86%
2015-09-07	0	3.220	3.220	3.280	3.220	3.300	60,000	196,160	3.2693	2.103	2.103	2.142	2.103	2.155	91,865	2.1353	-1.23%
2015-09-04	0	3.260	3.240	3.270	3.220	3.290	142,000	461,770	3.2519	2.129	2.116	2.136	2.103	2.149	217,414	2.1239	-0.61%
2015-09-02	0	3.280	3.250	3.290	3.230	3.280	94,000	306,660	3.2623	2.142	2.123	2.149	2.110	2.142	143,922	2.1307	0.92%
2015-09-01	0	3.250	3.240	3.280	3.200	3.300	95,000	310,050	3.2637	2.123	2.116	2.142	2.090	2.155	145,453	2.1316	1.25%
2015-08-31	0	3.210	3.210	3.300	3.200	3.320	59,000	191,610	3.2476	2.097	2.097	2.155	2.090	2.168	90,334	2.1211	-2.73%
2015-08-28	0	3.300	3.250	3.300	3.250	3.300	75,000	244,940	3.2659	2.155	2.123	2.155	2.123	2.155	114,831	2.1330	1.54%
2015-08-27	0	3.250	3.200	3.250	3.200	3.280	89,000	288,030	3.2363	2.123	2.090	2.123	2.090	2.142	136,266	2.1137	0.62%
2015-08-26	0	3.230	3.230	3.290	3.200	3.210	43,000	137,910	3.2072	2.110	2.110	2.149	2.090	2.097	65,837	2.0947	0.94%
2015-08-25	0	3.200	3.200	3.280	3.200	3.300	85,000	274,960	3.2348	2.090	2.090	2.142	2.090	2.155	130,142	2.1128	0.00%
2015-08-24	0	3.200	3.200	3.240	3.130	3.250	94,000	300,560	3.1974	2.090	2.090	2.116	2.044	2.123	143,922	2.0884	-1.54%
2015-08-21	0	3.250	3.230	3.350	3.250	3.340	100,000	326,900	3.2690	2.123	2.110	2.188	2.123	2.181	153,108	2.1351	-1.52%
2015-08-20	0	3.300	3.260	3.300	3.250	3.360	68,000	224,030	3.2946	2.155	2.129	2.155	2.123	2.195	104,114	2.1518	-2.37%
2015-08-19	0	3.380	3.340	3.440	3.360	3.440	47,000	158,560	3.3736	2.208	2.181	2.247	2.195	2.247	71,961	2.2034	-0.59%
2015-08-18	0	3.400	3.400	3.430	3.300	3.430	57,000	193,610	3.3967	2.221	2.221	2.240	2.155	2.240	87,272	2.2185	3.03%
2015-08-17	0	3.300	3.300	3.370	3.250	3.400	50,300	167,044	3.3210	2.155	2.155	2.201	2.123	2.221	77,013	2.1690	-1.49%
2015-08-14	0	3.350	3.350	3.500	3.350	3.480	44,000	150,950	3.4307	2.188	2.188	2.286	2.188	2.273	67,368	2.2407	-1.47%
2015-08-13	0	3.400	3.400	3.500	3.350	3.480	65,000	222,900	3.4292	2.221	2.221	2.286	2.188	2.273	99,520	2.2397	0.00%
2015-08-12	0	3.400	3.400	3.500	3.400	3.470	62,000	212,020	3.4197	2.221	2.221	2.286	2.221	2.266	94,927	2.2335	-3.68%
2015-08-11	0	3.530	3.520	3.540	3.500	3.600	125,000	443,990	3.5519	2.306	2.299	2.312	2.286	2.351	191,385	2.3199	0.28%
2015-08-10	0	3.520	3.360	3.530	3.360	3.520	82,000	281,980	3.4388	2.299	2.195	2.306	2.195	2.299	125,549	2.2460	2.62%
2015-08-07	0	3.430	3.420	3.500	3.430	3.530	86,000	300,300	3.4919	2.240	2.234	2.286	2.240	2.306	131,673	2.2806	0.29%
2015-08-06	0	3.420	3.420	3.480	3.400	3.500	66,000	227,180	3.4421	2.234	2.234	2.273	2.221	2.286	101,051	2.2482	-1.16%
2015-08-05	0	3.460	3.460	3.540	3.460	3.550	103,000	361,800	3.5126	2.260	2.260	2.312	2.260	2.319	157,701	2.2942	-1.98%
2015-08-04	0	3.530	3.420	3.530	3.420	3.600	153,000	539,570	3.5266	2.306	2.234	2.306	2.234	2.351	234,256	2.3033	0.86%
2015-08-03	0	3.500	3.460	3.500	3.500	3.560	90,000	315,510	3.5057	2.286	2.260	2.286	2.286	2.325	137,797	2.2897	-1.41%
2015-07-31	0	3.550	3.500	3.550	3.430	3.590	123,000	435,540	3.5410	2.319	2.286	2.319	2.240	2.345	188,323	2.3127	2.60%
2015-07-30	0	3.460	3.430	3.460	3.460	3.550	159,000	557,380	3.5055	2.260	2.240	2.260	2.260	2.319	243,442	2.2896	-1.70%
2015-07-29	0	3.520	3.480	3.520	3.450	3.530	116,000	403,660	3.4798	2.299	2.273	2.299	2.253	2.306	177,606	2.2728	2.33%
2015-07-28	0	3.440	3.350	3.440	3.380	3.440	96,000	327,720	3.4138	2.247	2.188	2.247	2.208	2.247	146,984	2.2296	0.00%
2015-07-27	0	3.440	3.380	3.450	3.400	3.460	92,000	316,100	3.4359	2.247	2.208	2.253	2.221	2.260	140,860	2.2441	-3.10%
2015-07-24	0	3.550	3.450	3.710	3.510	3.550	109,000	383,600	3.5193	2.319	2.253	2.423	2.292	2.319	166,888	2.2985	0.00%
2015-07-23	0	3.550	3.550	3.650	3.500	3.700	77,000	273,940	3.5577	2.319	2.319	2.384	2.286	2.417	117,893	2.3236	-0.28%
2015-07-22	0	3.560	3.540	3.560	3.560	3.700	134,000	487,110	3.6351	2.325	2.312	2.325	2.325	2.417	205,165	2.3742	-2.47%
2015-07-21	0	3.650	3.600	3.650	3.560	3.700	105,000	383,320	3.6507	2.384	2.351	2.384	2.325	2.417	160,764	2.3844	1.39%
2015-07-20	0	3.600	3.550	3.620	3.600	3.700	156,000	567,050	3.6349	2.351	2.319	2.364	2.351	2.417	238,849	2.3741	0.56%
2015-07-17	0	3.580	3.550	3.580	3.500	3.600	131,000	466,960	3.5646	2.338	2.319	2.338	2.286	2.351	200,572	2.3281	4.68%
2015-07-16	0	3.420	3.420	3.550	3.380	3.460	77,000	261,820	3.4003	2.234	2.234	2.319	2.208	2.260	117,893	2.2208	2.09%
2015-07-15	0	3.350	3.300	3.400	3.350	3.400	107,000	360,930	3.3732	2.188	2.155	2.221	2.188	2.221	163,826	2.2031	-1.47%
2015-07-14	0	3.400	3.350	3.400	3.400	3.460	62,000	211,910	3.4179	2.221	2.188	2.221	2.221	2.260	94,927	2.2323	-1.73%
2015-07-13	0	3.460	3.350	3.460	3.350	3.460	164,000	556,860	3.3955	2.260	2.188	2.260	2.188	2.260	251,097	2.2177	-0.57%
2015-07-10	0	3.480	3.440	3.490	3.400	3.600	240,000	835,390	3.4808	2.273	2.247	2.279	2.221	2.351	367,460	2.2734	0.58%
2015-07-09	0	3.460	3.400	3.460	3.180	3.500	251,000	851,150	3.3910	2.260	2.221	2.260	2.077	2.286	384,302	2.2148	10.19%
2015-07-08	0	3.140	3.100	3.140	3.060	3.150	193,000	598,670	3.1019	2.051	2.025	2.051	1.999	2.057	295,499	2.0260	-0.32%
2015-07-07	0	3.150	3.130	3.200	3.130	3.250	120,000	382,660	3.1888	2.057	2.044	2.090	2.044	2.123	183,730	2.0827	-0.94%
2015-07-06	0	3.180	3.150	3.180	3.180	3.390	170,000	551,370	3.2434	2.077	2.057	2.077	2.077	2.214	260,284	2.1183	-3.64%
2015-07-03	0	3.300	3.300	3.400	3.250	3.450	91,000	303,340	3.3334	2.155	2.155	2.221	2.123	2.253	139,328	2.1772	-0.90%
2015-07-02	0	3.330	3.300	3.330	3.310	3.410	61,000	203,650	3.3385	2.175	2.155	2.175	2.162	2.227	93,396	2.1805	0.91%
2015-06-30	0	3.300	3.300	3.350	3.300	3.420	78,000	259,530	3.3273	2.155	2.155	2.188	2.155	2.234	119,424	2.1732	2.48%
2015-06-29	0	3.220	3.220	3.290	3.220	3.310	114,000	374,350	3.2838	2.103	2.103	2.149	2.103	2.162	174,543	2.1447	-0.92%
2015-06-26	0	3.250	3.210	3.250	3.230	3.310	89,000	290,680	3.2661	2.123	2.097	2.123	2.110	2.162	136,266	2.1332	-1.52%
2015-06-25	0	3.300	3.290	3.300	3.280	3.400	171,000	566,980	3.3157	2.155	2.149	2.155	2.142	2.221	261,815	2.1656	1.54%
2015-06-24	0	3.250	3.240	3.300	3.200	3.300	136,000	441,640	3.2474	2.123	2.116	2.155	2.090	2.155	208,227	2.1210	4.17%
2015-06-23	0	3.120	3.120	3.180	3.000	3.190	145,000	447,690	3.0875	2.038	2.038	2.077	1.959	2.083	222,007	2.0166	4.70%
2015-06-22	0	2.980	2.810	3.080	2.890	3.080	12,000	35,500	2.9583	1.946	1.835	2.012	1.888	2.012	18,373	1.9322	-3.56%
2015-06-19	0	3.090	3.080	3.200	3.050	3.250	26,000	82,600	3.1769	2.018	2.012	2.090	1.992	2.123	39,808	2.0750	-5.21%
2015-06-18	0	3.260	3.250	3.260	3.260	3.260	12,000	39,070	3.2558	2.129	2.123	2.129	2.129	2.129	18,373	2.1265	-0.91%
2015-06-17	0	3.290	3.290	4.000	3.290	3.350	100,000	330,910	3.3091	2.149	2.149	2.613	2.149	2.188	153,108	2.1613	-1.50%
2015-06-16	0	3.340	3.300	3.350	3.300	3.390	54,000	180,230	3.3376	2.181	2.155	2.188	2.155	2.214	82,678	2.1799	-2.91%
2015-06-15	0	3.440	3.400	3.440	3.330	3.450	181,000	616,930	3.4085	2.247	2.221	2.247	2.175	2.253	277,126	2.2262	3.30%
2015-06-12	0	3.330	3.320	3.350	3.240	3.350	257,000	848,300	3.3008	2.175	2.168	2.188	2.116	2.188	393,488	2.1558	3.10%
2015-06-11	0	3.230	3.180	3.250	3.230	3.280	40,000	129,680	3.2420	2.110	2.077	2.123	2.110	2.142	61,243	2.1175	0.31%
2015-06-10	0	3.220	3.160	3.220	3.150	3.220	76,000	243,200	3.2000	2.103	2.064	2.103	2.057	2.103	116,362	2.0900	-0.62%
2015-06-09	0	3.240	3.170	3.240	3.150	3.240	137,000	437,570	3.1939	2.116	2.070	2.116	2.057	2.116	209,758	2.0861	-0.61%
2015-06-08	0	3.260	3.240	3.260	3.250	3.350	178,000	585,190	3.2876	2.129	2.116	2.129	2.123	2.188	272,533	2.1472	0.62%
2015-06-05	0	3.240	3.160	3.240	3.200	3.250	106,000	342,140	3.2277	2.116	2.064	2.116	2.090	2.123	162,295	2.1081	1.89%
2015-06-04	0	3.180	3.150	3.180	3.150	3.200	80,767	256,557	3.1765	2.077	2.057	2.077	2.057	2.090	123,661	2.0747	0.00%
2015-06-03	0	3.180	3.180	3.200	3.180	3.220	85,000	271,970	3.1996	2.077	2.077	2.090	2.077	2.103	130,142	2.0898	-0.62%
2015-06-02	0	3.200	3.170	3.200	3.150	3.210	54,000	172,120	3.1874	2.090	2.070	2.090	2.057	2.097	82,678	2.0818	0.31%
2015-06-01	0	3.190	3.170	3.190	3.160	3.200	76,000	241,350	3.1757	2.083	2.070	2.083	2.064	2.090	116,362	2.0741	0.31%
2015-05-29	0	3.180	3.180	3.220	3.170	3.220	62,000	197,740	3.1894	2.077	2.077	2.103	2.070	2.103	94,927	2.0831	-0.31%
2015-05-28	0	3.190	3.160	3.190	3.190	3.250	64,000	205,740	3.2147	2.083	2.064	2.083	2.083	2.123	97,989	2.0996	-0.62%
2015-05-27	0	3.210	3.150	3.210	3.200	3.230	89,000	285,330	3.2060	2.097	2.057	2.097	2.090	2.110	136,266	2.0939	0.00%
2015-05-26	0	3.210	3.160	3.210	3.150	3.260	113,000	363,120	3.2135	2.097	2.064	2.097	2.057	2.129	173,012	2.0988	0.94%
2015-05-22	0	3.180	3.150	3.180	3.160	3.200	125,000	397,360	3.1789	2.077	2.057	2.077	2.064	2.090	191,385	2.0762	0.00%
2015-05-21	0	3.180	3.140	3.180	3.150	3.280	130,000	413,540	3.1811	2.077	2.051	2.077	2.057	2.142	199,041	2.0777	-2.15%
2015-05-20	0	3.250	3.210	3.280	3.250	3.280	98,000	320,140	3.2667	2.123	2.097	2.142	2.123	2.142	150,046	2.1336	0.00%
2015-05-19	0	3.250	3.170	3.250	3.180	3.250	182,000	587,940	3.2304	2.123	2.070	2.123	2.077	2.123	278,657	2.1099	3.50%
2015-05-18	0	3.140	3.100	3.150	3.100	3.150	83,000	260,550	3.1392	2.051	2.025	2.057	2.025	2.057	127,080	2.0503	-0.32%
2015-05-15	0	3.150	3.120	3.150	3.130	3.240	102,000	323,080	3.1675	2.057	2.038	2.057	2.044	2.116	156,170	2.0688	0.32%
2015-05-14	0	3.140	3.140	3.210	3.140	3.250	166,000	530,440	3.1954	2.051	2.051	2.097	2.051	2.123	254,160	2.0870	-2.18%
2015-05-13	0	3.210	3.150	3.210	3.100	3.210	124,000	394,150	3.1786	2.097	2.057	2.097	2.025	2.097	189,854	2.0761	2.10%
2015-05-12	0	3.220	3.220	3.280	3.100	3.400	429,000	1,395,430	3.2528	2.053	2.053	2.092	1.977	2.168	672,733	2.0743	0.94%
2015-05-11	0	3.190	3.170	3.190	3.160	3.190	229,000	728,290	3.1803	2.034	2.021	2.034	2.015	2.034	359,105	2.0281	0.63%
2015-05-08	0	3.170	3.150	3.190	3.010	3.200	173,000	549,510	3.1764	2.021	2.009	2.034	1.919	2.041	271,289	2.0256	-0.31%
2015-05-07	0	3.180	3.170	3.190	3.080	3.190	274,000	859,360	3.1364	2.028	2.021	2.034	1.964	2.034	429,671	2.0000	0.63%
2015-05-06	0	3.160	3.140	3.160	3.100	3.200	298,000	941,180	3.1583	2.015	2.002	2.015	1.977	2.041	467,307	2.0141	0.64%
2015-05-05	0	3.140	3.140	3.150	3.060	3.200	394,000	1,235,800	3.1365	2.002	2.002	2.009	1.951	2.041	617,848	2.0002	1.29%
2015-05-04	0	3.100	3.040	3.100	2.990	3.100	493,000	1,497,220	3.0370	1.977	1.939	1.977	1.907	1.977	773,094	1.9367	3.68%
2015-04-30	0	2.990	2.970	2.990	2.980	3.420	283,000	857,400	3.0297	1.907	1.894	1.907	1.900	2.181	443,784	1.9320	0.34%
2015-04-29	0	2.980	2.960	2.980	2.950	3.050	222,000	660,200	2.9739	1.900	1.888	1.900	1.881	1.945	348,128	1.8964	0.68%
2015-04-28	0	2.960	2.940	2.960	2.950	2.970	161,000	477,430	2.9654	1.888	1.875	1.888	1.881	1.894	252,471	1.8910	0.00%
2015-04-27	0	2.960	2.940	2.960	2.900	2.960	114,000	333,490	2.9254	1.888	1.875	1.888	1.849	1.888	178,768	1.8655	2.07%
2015-04-24	0	2.900	2.860	2.880	2.900	2.950	112,000	324,950	2.9013	1.849	1.824	1.837	1.849	1.881	175,632	1.8502	-2.03%
2015-04-23	0	2.960	2.860	2.960	2.900	2.960	298,000	874,880	2.9358	1.888	1.824	1.888	1.849	1.888	467,307	1.8722	1.37%
2015-04-22	0	2.920	2.920	2.960	2.920	2.970	148,000	437,400	2.9554	1.862	1.862	1.888	1.862	1.894	232,085	1.8847	-1.02%
2015-04-21	0	2.950	2.900	2.950	2.970	3.000	122,000	363,750	2.9816	1.881	1.849	1.881	1.894	1.913	191,313	1.9013	-0.67%
2015-04-20	0	2.970	2.900	2.970	2.950	2.990	140,000	416,250	2.9732	1.894	1.849	1.894	1.881	1.907	219,540	1.8960	0.34%
2015-04-17	0	2.960	2.940	2.960	2.950	2.970	94,000	277,970	2.9571	1.888	1.875	1.888	1.881	1.894	147,405	1.8858	0.00%
2015-04-16	0	2.960	2.940	2.960	2.950	2.970	109,000	322,620	2.9598	1.888	1.875	1.888	1.881	1.894	170,928	1.8875	-0.34%
2015-04-15	0	2.970	2.950	2.970	2.950	2.980	83,000	246,390	2.9686	1.894	1.881	1.894	1.881	1.900	130,156	1.8930	0.00%
2015-04-14	0	2.970	2.950	2.980	2.920	3.010	118,000	349,940	2.9656	1.894	1.881	1.900	1.862	1.919	185,041	1.8911	0.00%
2015-04-13	0	2.970	2.950	2.970	2.920	2.980	377,000	1,116,520	2.9616	1.894	1.881	1.894	1.862	1.900	591,190	1.8886	0.68%
2015-04-10	0	2.950	2.930	2.950	2.940	3.000	118,000	349,660	2.9632	1.881	1.868	1.881	1.875	1.913	185,041	1.8896	-1.34%
2015-04-09	0	2.990	2.970	2.990	2.940	2.990	138,000	409,100	2.9645	1.907	1.894	1.907	1.875	1.907	216,404	1.8904	0.00%
2015-04-08	0	2.990	2.950	2.990	2.980	3.000	131,000	392,520	2.9963	1.907	1.881	1.907	1.900	1.913	205,427	1.9108	1.36%
2015-04-02	0	2.950	2.950	2.980	2.860	2.950	168,000	489,940	2.9163	1.881	1.881	1.900	1.824	1.881	263,448	1.8597	1.72%
2015-04-01	0	2.900	2.840	2.900	2.830	2.900	242,000	690,730	2.8543	1.849	1.811	1.849	1.805	1.849	379,491	1.8202	2.47%
2015-03-31	0	2.830	2.810	2.830	2.820	2.860	196,000	553,720	2.8251	1.805	1.792	1.805	1.798	1.824	307,356	1.8016	0.35%
2015-03-30	0	2.820	2.810	2.820	2.810	2.840	90,000	254,140	2.8238	1.798	1.792	1.798	1.792	1.811	141,133	1.8007	0.00%
2015-03-27	0	2.820	2.810	2.820	2.820	2.840	211,000	595,090	2.8203	1.798	1.792	1.798	1.798	1.811	330,878	1.7985	0.00%
2015-03-26	0	2.820	2.810	2.820	2.810	2.840	81,000	228,520	2.8212	1.798	1.792	1.798	1.792	1.811	127,020	1.7991	0.00%
2015-03-25	0	2.820	2.810	2.820	2.800	2.840	105,000	295,860	2.8177	1.798	1.792	1.798	1.786	1.811	164,655	1.7968	0.00%
2015-03-24	0	2.820	2.800	2.820	2.820	2.850	86,000	244,070	2.8380	1.798	1.786	1.798	1.798	1.817	134,860	1.8098	-0.35%
2015-03-23	0	2.830	2.830	2.840	2.810	2.900	168,000	478,100	2.8458	1.805	1.805	1.811	1.792	1.849	263,448	1.8148	0.71%
2015-03-20	0	2.810	2.800	2.810	2.810	2.850	164,000	461,980	2.8170	1.792	1.786	1.792	1.792	1.817	257,175	1.7964	0.00%
2015-03-19	0	2.810	2.800	2.820	2.800	2.820	138,000	388,010	2.8117	1.792	1.786	1.798	1.786	1.798	216,404	1.7930	-0.35%
2015-03-18	0	2.820	2.810	2.820	2.810	2.820	136,900	385,504	2.8160	1.798	1.792	1.798	1.792	1.798	214,679	1.7957	0.00%
2015-03-17	0	2.820	2.810	2.820	2.800	2.850	150,000	422,740	2.8183	1.798	1.792	1.798	1.786	1.817	235,221	1.7972	0.00%
2015-03-16	0	2.820	2.810	2.820	2.760	2.880	350,718	990,062	2.8230	1.798	1.792	1.798	1.760	1.837	549,976	1.8002	0.36%
2015-03-13	0	2.810	2.790	2.810	2.800	2.820	164,000	460,350	2.8070	1.792	1.779	1.792	1.786	1.798	257,175	1.7900	0.36%
2015-03-12	0	2.800	2.780	2.800	2.780	2.860	208,000	583,250	2.8041	1.786	1.773	1.786	1.773	1.824	326,174	1.7882	-1.75%
2015-03-11	0	2.850	2.830	2.850	2.800	2.870	189,909	539,747	2.8421	1.817	1.805	1.817	1.786	1.830	297,804	1.8124	-0.70%
2015-03-10	0	2.870	2.850	2.870	2.860	2.900	131,000	376,540	2.8744	1.830	1.817	1.830	1.824	1.849	205,427	1.8330	-1.03%
2015-03-09	0	2.900	2.860	2.900	2.860	2.910	227,000	657,070	2.8946	1.849	1.824	1.849	1.824	1.856	355,968	1.8459	0.00%
2015-03-06	0	2.900	2.900	2.920	2.900	2.940	258,000	752,410	2.9163	1.849	1.849	1.862	1.849	1.875	404,581	1.8597	-1.02%
2015-03-05	0	2.930	2.920	2.930	2.930	2.940	155,000	454,640	2.9332	1.868	1.862	1.868	1.868	1.875	243,062	1.8705	-0.34%
2015-03-04	0	2.940	2.930	2.940	2.930	2.960	286,000	841,100	2.9409	1.875	1.868	1.875	1.868	1.888	448,489	1.8754	0.00%
2015-03-03	0	2.940	2.930	2.940	2.940	3.070	206,000	611,230	2.9671	1.875	1.868	1.875	1.875	1.958	323,037	1.8921	-1.34%
2015-03-02	0	2.980	2.970	2.990	2.970	3.000	124,000	369,740	2.9818	1.900	1.894	1.907	1.894	1.913	194,450	1.9015	-0.33%
2015-02-27	0	2.990	2.980	2.990	2.980	2.990	136,000	406,530	2.9892	1.907	1.900	1.907	1.900	1.907	213,267	1.9062	0.00%
2015-02-26	0	2.990	2.980	2.990	2.990	3.010	155,000	464,450	2.9965	1.907	1.900	1.907	1.907	1.919	243,062	1.9108	0.00%
2015-02-25	0	2.990	2.970	2.990	2.960	3.010	198,000	590,470	2.9822	1.907	1.894	1.907	1.888	1.919	310,492	1.9017	-0.66%
2015-02-24	0	3.010	3.000	3.010	2.980	3.040	192,000	576,880	3.0046	1.919	1.913	1.919	1.900	1.939	301,083	1.9160	1.01%
2015-02-23	0	2.980	2.980	2.990	2.970	3.020	189,000	564,120	2.9848	1.900	1.900	1.907	1.894	1.926	296,379	1.9034	-0.67%
2015-02-18	0	3.000	2.970	3.000	2.970	3.000	148,000	441,590	2.9837	1.913	1.894	1.913	1.894	1.913	232,085	1.9027	0.67%
2015-02-17	0	2.980	2.970	2.980	2.960	2.990	111,000	330,290	2.9756	1.900	1.894	1.900	1.888	1.907	174,064	1.8975	0.00%
2015-02-16	0	2.980	2.960	2.980	2.960	2.980	135,000	400,500	2.9667	1.900	1.888	1.900	1.888	1.900	211,699	1.8918	0.00%
2015-02-13	0	2.980	2.970	2.980	2.950	2.990	204,000	605,550	2.9684	1.900	1.894	1.900	1.881	1.907	319,901	1.8929	0.34%
2015-02-12	0	2.970	2.960	2.970	2.950	2.990	142,000	421,400	2.9676	1.894	1.888	1.894	1.881	1.907	222,676	1.8924	0.00%
2015-02-11	0	2.970	2.960	2.970	2.950	2.990	223,283	663,606	2.9720	1.894	1.888	1.894	1.881	1.907	350,140	1.8953	-0.67%
2015-02-10	0	2.990	2.980	2.990	2.990	3.000	71,000	212,290	2.9900	1.907	1.900	1.907	1.907	1.913	111,338	1.9067	0.00%
2015-02-09	0	2.990	2.980	2.990	2.980	2.990	116,000	346,400	2.9862	1.907	1.900	1.907	1.900	1.907	181,905	1.9043	0.00%
2015-02-06	0	2.990	2.980	2.990	2.980	2.990	122,000	364,410	2.9870	1.907	1.900	1.907	1.900	1.907	191,313	1.9048	0.00%
2015-02-05	0	2.990	2.980	2.990	2.960	2.990	263,900	787,866	2.9855	1.907	1.900	1.907	1.888	1.907	413,833	1.9038	0.00%
2015-02-04	0	2.990	2.980	2.990	2.990	3.000	200,000	598,000	2.9900	1.907	1.900	1.907	1.907	1.913	313,629	1.9067	0.00%
2015-02-03	0	2.990	2.990	3.000	2.980	3.000	699,000	2,090,240	2.9903	1.907	1.907	1.913	1.900	1.913	1,096,132	1.9069	-0.33%
2015-02-02	0	3.000	3.000	3.010	2.980	3.000	183,000	548,770	2.9987	1.913	1.913	1.919	1.900	1.913	286,970	1.9123	0.00%
2015-01-30	0	3.000	2.980	3.000	2.980	3.000	364,000	1,091,780	2.9994	1.913	1.900	1.913	1.900	1.913	570,804	1.9127	-0.33%
2015-01-29	0	3.010	3.000	3.030	3.000	3.030	2,053,000	6,164,780	3.0028	1.919	1.913	1.932	1.913	1.932	3,219,397	1.9149	0.67%
2015-01-28	0	2.990	2.900	3.000	2.980	3.000	864,000	2,587,930	2.9953	1.907	1.849	1.913	1.900	1.913	1,354,875	1.9101	-0.99%
2015-01-27	0	3.020	3.010	3.020	3.000	3.030	169,000	509,600	3.0154	1.926	1.919	1.926	1.913	1.932	265,016	1.9229	0.00%
2015-01-26	0	3.020	3.010	3.020	3.010	3.030	252,698	763,163	3.0201	1.926	1.919	1.926	1.919	1.932	396,267	1.9259	0.33%
2015-01-23	0	3.010	3.030	3.040	3.000	3.010	357,000	1,074,140	3.0088	1.919	1.932	1.939	1.913	1.919	559,827	1.9187	0.00%
2015-01-22	0	3.010	3.000	3.010	3.000	3.010	213,000	641,080	3.0098	1.919	1.913	1.919	1.913	1.919	334,014	1.9193	0.00%
2015-01-21	0	3.010	3.010	3.020	3.000	3.020	291,000	876,420	3.0118	1.919	1.919	1.926	1.913	1.926	456,330	1.9206	-1.31%
2015-01-20	0	3.050	3.040	3.050	3.000	3.050	336,000	1,013,360	3.0160	1.945	1.939	1.945	1.913	1.945	526,896	1.9233	0.33%
2015-01-19	0	3.040	3.030	3.040	3.000	3.070	694,000	2,094,760	3.0184	1.939	1.932	1.939	1.913	1.958	1,088,291	1.9248	-0.98%
2015-01-16	0	3.070	3.070	3.080	3.030	3.070	308,100	944,648	3.0660	1.958	1.958	1.964	1.932	1.958	483,145	1.9552	0.00%
2015-01-15	0	3.070	3.060	3.070	3.000	3.070	283,884	857,650	3.0211	1.958	1.951	1.958	1.913	1.958	445,171	1.9266	1.32%
2015-01-14	0	3.030	3.020	3.050	2.960	3.050	1,088,874	3,282,904	3.0150	1.932	1.926	1.945	1.888	1.945	1,707,510	1.9226	0.00%
2015-01-13	0	3.030	3.000	3.030	2.980	3.070	933,300	2,807,855	3.0085	1.932	1.913	1.932	1.900	1.958	1,463,548	1.9185	-0.98%
2015-01-12	0	3.060	3.050	3.060	3.010	3.080	636,000	1,934,710	3.0420	1.951	1.945	1.951	1.919	1.964	997,339	1.9399	-0.33%
2015-01-09	0	3.070	3.020	3.070	3.010	3.080	397,000	1,215,020	3.0605	1.958	1.926	1.958	1.919	1.964	622,553	1.9517	-0.32%
2015-01-08	0	3.080	3.030	3.080	2.980	3.100	593,000	1,804,650	3.0433	1.964	1.932	1.964	1.900	1.977	929,909	1.9407	0.33%
2015-01-07	0	3.070	3.070	3.080	3.000	3.140	227,000	689,540	3.0376	1.958	1.958	1.964	1.913	2.002	355,968	1.9371	-2.54%
2015-01-06	0	3.150	3.150	3.160	3.120	3.150	16,000	50,190	3.1369	2.009	2.009	2.015	1.990	2.009	25,090	2.0004	-0.94%
2015-01-05	0	3.180	3.150	3.180	3.150	3.210	24,000	76,090	3.1704	2.028	2.009	2.028	2.009	2.047	37,635	2.0218	-1.55%
2015-01-02	0	3.230	3.120	3.230	3.060	3.260	45,000	143,800	3.1956	2.060	1.990	2.060	1.951	2.079	70,566	2.0378	4.19%
2014-12-31	0	3.100	3.060	3.100	3.080	3.100	25,000	77,300	3.0920	1.977	1.951	1.977	1.964	1.977	39,204	1.9718	0.00%
2014-12-30	0	3.100	3.080	3.100	3.050	3.160	59,000	182,580	3.0946	1.977	1.964	1.977	1.945	2.015	92,520	1.9734	-1.90%
2014-12-29	0	3.160	3.150	3.160	3.110	3.280	438,000	1,384,460	3.1609	2.015	2.009	2.015	1.983	2.092	686,847	2.0157	-4.53%
2014-12-24	0	3.310	3.310	3.320	3.260	3.350	125,000	414,840	3.3187	2.111	2.111	2.117	2.079	2.136	196,018	2.1163	0.61%
2014-12-23	0	3.290	3.280	3.290	3.230	3.310	68,000	221,290	3.2543	2.098	2.092	2.098	2.060	2.111	106,634	2.0752	-0.90%
2014-12-22	0	3.320	3.310	3.320	3.140	3.340	577,000	1,866,200	3.2343	2.117	2.111	2.117	2.002	2.130	904,818	2.0625	5.40%
2014-12-19	0	3.150	3.200	3.220	3.010	3.300	313,000	990,050	3.1631	2.009	2.041	2.053	1.919	2.104	490,829	2.0171	-4.26%
2014-12-18	0	3.290	3.280	3.290	3.220	3.300	55,100	179,473	3.2572	2.098	2.092	2.098	2.053	2.104	86,405	2.0771	-0.30%
2014-12-17	0	3.300	3.300	3.350	3.200	3.300	97,000	314,080	3.2379	2.104	2.104	2.136	2.041	2.104	152,110	2.0648	1.23%
2014-12-16	0	3.260	3.210	3.260	3.200	3.290	149,000	482,150	3.2359	2.079	2.047	2.079	2.041	2.098	233,653	2.0635	-0.61%
2014-12-15	0	3.280	3.180	3.280	3.160	3.280	59,000	190,490	3.2286	2.092	2.028	2.092	2.015	2.092	92,520	2.0589	-0.30%
2014-12-12	0	3.290	3.200	3.290	3.150	3.290	33,000	106,300	3.2212	2.098	2.041	2.098	2.009	2.098	51,749	2.0542	0.61%
2014-12-11	0	3.270	3.190	3.270	3.190	3.270	19,000	61,760	3.2505	2.085	2.034	2.085	2.034	2.085	29,795	2.0729	-0.91%
2014-12-10	0	3.300	3.300	3.330	3.190	3.300	87,000	282,870	3.2514	2.104	2.104	2.124	2.034	2.104	136,428	2.0734	0.61%
2014-12-09	0	3.280	3.190	3.280	3.320	3.320	20,000	66,400	3.3200	2.092	2.034	2.092	2.117	2.117	31,363	2.1172	-1.20%
2014-12-08	0	3.320	3.320	3.380	3.250	3.320	8,000	26,410	3.3013	2.117	2.117	2.155	2.073	2.117	12,545	2.1052	0.61%
2014-12-05	0	3.300	3.310	3.350	3.190	3.310	154,000	500,610	3.2507	2.104	2.111	2.136	2.034	2.111	241,494	2.0730	0.00%
2014-12-04	0	3.300	3.300	3.310	3.120	3.300	228,000	730,380	3.2034	2.104	2.104	2.111	1.990	2.104	357,537	2.0428	0.00%
2014-12-03	0	3.300	3.300	3.370	3.140	3.280	150,000	480,960	3.2064	2.104	2.104	2.149	2.002	2.092	235,221	2.0447	1.54%
2014-12-02	0	3.250	3.250	3.270	3.170	3.300	387,000	1,243,150	3.2123	2.073	2.073	2.085	2.021	2.104	606,871	2.0485	-1.81%
2014-12-01	0	3.310	3.300	3.310	3.280	3.380	328,000	1,091,590	3.3280	2.111	2.104	2.111	2.092	2.155	514,351	2.1223	-1.78%
2014-11-28	0	3.370	3.370	3.420	3.350	3.440	171,000	579,910	3.3913	2.149	2.149	2.181	2.136	2.194	268,152	2.1626	-1.75%
2014-11-27	0	3.430	3.390	3.430	3.330	3.440	346,000	1,173,570	3.3918	2.187	2.162	2.187	2.124	2.194	542,577	2.1630	-2.00%
2014-11-26	0	3.500	3.470	3.500	3.380	3.530	404,000	1,404,450	3.4764	2.232	2.213	2.232	2.155	2.251	633,530	2.2169	2.04%
2014-11-25	0	3.430	3.430	3.440	3.430	3.600	677,910	2,365,666	3.4896	2.187	2.187	2.194	2.187	2.296	1,063,060	2.2253	-4.72%
2014-11-24	0	3.600	3.600	3.610	3.460	3.780	891,000	3,180,100	3.5691	2.296	2.296	2.302	2.206	2.410	1,397,215	2.2760	-1.91%
2014-11-21	0	3.670	3.610	3.730	3.410	4.400	2,136,000	8,211,330	3.8443	2.340	2.302	2.379	2.175	2.806	3,349,553	2.4515	5.76%
2014-11-20	0	3.470	3.420	3.470	3.470	3.470	5,000	17,350	3.4700	2.213	2.181	2.213	2.213	2.213	7,841	2.2128	0.00%
2014-11-19	0	3.470	3.460	3.470	3.400	3.490	34,000	117,890	3.4674	2.213	2.206	2.213	2.168	2.226	53,317	2.2111	-1.14%
2014-11-18	0	3.510	3.500	3.510	3.520	3.520	3,000	10,560	3.5200	2.238	2.232	2.238	2.245	2.245	4,704	2.2447	-1.13%
2014-11-17	0	3.550	3.550	3.600	3.220	3.550	124,000	421,150	3.3964	2.264	2.264	2.296	2.053	2.264	194,450	2.1659	2.31%
2014-11-14	0	3.470	3.400	3.470	3.400	3.480	30,000	103,380	3.4460	2.213	2.168	2.213	2.168	2.219	47,044	2.1975	-0.29%
2014-11-13	0	3.480	3.420	3.480	3.460	3.490	11,000	38,250	3.4773	2.219	2.181	2.219	2.206	2.226	17,250	2.2174	-0.29%
2014-11-12	0	3.490	3.480	3.490	3.480	3.490	11,000	38,370	3.4882	2.226	2.219	2.226	2.219	2.226	17,250	2.2244	0.58%
2014-11-11	0	3.470	3.470	3.490	3.470	3.490	55,000	191,610	3.4838	2.213	2.213	2.226	2.213	2.226	86,248	2.2216	-0.57%
2014-11-10	0	3.490	3.480	3.490	3.480	3.500	14,000	48,780	3.4843	2.226	2.219	2.226	2.219	2.232	21,954	2.2219	0.00%
2014-11-07	0	3.490	3.480	3.490	3.480	3.490	32,000	111,640	3.4888	2.226	2.219	2.226	2.219	2.226	50,181	2.2248	0.00%
2014-11-06	0	3.490	3.470	3.490	3.480	3.490	49,100	171,018	3.4831	2.226	2.213	2.226	2.219	2.226	76,996	2.2211	-0.29%
2014-11-05	0	3.500	3.490	3.500	3.410	3.510	37,100	129,480	3.4900	2.232	2.226	2.232	2.175	2.238	58,178	2.2256	-0.28%
2014-11-04	0	3.510	3.480	3.510	3.490	3.510	148,400	518,679	3.4951	2.238	2.219	2.238	2.226	2.238	232,712	2.2288	0.00%
2014-11-03	0	3.510	3.480	3.510	3.490	3.510	89,000	311,570	3.5008	2.238	2.219	2.238	2.226	2.238	139,565	2.2324	0.00%
2014-10-31	0	3.510	-	3.510	3.420	3.520	90,000	315,040	3.5004	2.238	-	2.238	2.181	2.245	141,133	2.2322	0.00%
2014-10-30	0	3.510	3.500	3.510	3.360	3.520	116,000	406,850	3.5073	2.238	2.232	2.238	2.143	2.245	181,905	2.2366	-0.28%
2014-10-29	0	3.520	3.510	3.520	3.390	3.520	39,000	136,730	3.5059	2.245	2.238	2.245	2.162	2.245	61,158	2.2357	0.00%
2014-10-28	0	3.520	3.520	3.540	3.290	3.520	106,000	367,700	3.4689	2.245	2.245	2.257	2.098	2.245	166,223	2.2121	0.28%
2014-10-27	0	3.510	-	3.530	3.490	3.520	95,000	334,150	3.5174	2.238	-	2.251	2.226	2.245	148,974	2.2430	-0.28%
2014-10-24	0	3.520	-	3.520	3.500	3.520	50,000	175,540	3.5108	2.245	-	2.245	2.232	2.245	78,407	2.2388	0.00%
2014-10-23	0	3.520	-	3.520	3.490	3.520	101,000	353,640	3.5014	2.245	-	2.245	2.226	2.245	158,382	2.2328	0.00%
2014-10-22	0	3.520	-	3.520	3.480	3.520	68,000	238,080	3.5012	2.245	-	2.245	2.219	2.245	106,634	2.2327	0.57%
2014-10-21	0	3.500	-	3.500	3.480	3.500	15,000	52,260	3.4840	2.232	-	2.232	2.219	2.232	23,522	2.2217	0.00%
2014-10-20	0	3.500	-	3.500	3.470	3.500	18,000	62,680	3.4822	2.232	-	2.232	2.213	2.232	28,227	2.2206	0.00%
2014-10-17	0	3.500	-	3.500	3.470	3.500	13,000	45,420	3.4938	2.232	-	2.232	2.213	2.232	20,386	2.2280	0.29%
2014-10-16	0	3.490	-	3.490	3.450	3.490	18,000	62,600	3.4778	2.226	-	2.226	2.200	2.226	28,227	2.2178	0.87%
2014-10-15	0	3.460	3.460	3.500	3.400	3.440	67,000	228,770	3.4145	2.206	2.206	2.232	2.168	2.194	105,066	2.1774	1.17%
2014-10-14	0	3.420	-	3.420	3.400	3.420	11,000	37,520	3.4109	2.181	-	2.181	2.168	2.181	17,250	2.1751	-0.58%
2014-10-13	0	3.440	-	3.440	3.420	3.450	18,000	61,770	3.4317	2.194	-	2.194	2.181	2.200	28,227	2.1884	0.58%
2014-10-10	0	3.420	-	3.420	3.420	3.440	12,000	41,080	3.4233	2.181	-	2.181	2.181	2.194	18,818	2.1830	-0.58%
2014-10-09	0	3.440	-	3.440	3.440	3.440	12,000	41,280	3.4400	2.194	-	2.194	2.194	2.194	18,818	2.1937	0.00%
2014-10-08	0	3.440	-	3.440	3.440	3.450	21,000	72,250	3.4405	2.194	-	2.194	2.194	2.200	32,931	2.1940	-0.29%
2014-10-07	0	3.450	-	3.450	3.300	3.450	84,000	286,850	3.4149	2.200	-	2.200	2.104	2.200	131,724	2.1777	2.07%
2014-10-06	0	3.380	-	3.380	3.370	3.450	7,000	23,870	3.4100	2.155	-	2.155	2.149	2.200	10,977	2.1745	0.00%
2014-10-03	0	3.380	-	3.380	3.450	3.450	2,000	6,900	3.4500	2.155	-	2.155	2.200	2.200	3,136	2.2001	-2.03%
2014-09-30	0	3.450	-	3.450	3.390	3.450	47,000	161,060	3.4268	2.200	-	2.200	2.162	2.200	73,703	2.1853	-0.29%
2014-09-29	0	3.460	-	3.460	3.450	3.500	18,000	62,230	3.4572	2.206	-	2.206	2.200	2.232	28,227	2.2047	-0.29%
2014-09-26	0	3.470	-	3.470	3.470	3.500	13,000	45,140	3.4723	2.213	-	2.213	2.213	2.232	20,386	2.2143	-0.29%
2014-09-25	0	3.480	-	3.480	3.470	3.500	39,000	135,460	3.4733	2.219	-	2.219	2.213	2.232	61,158	2.2149	0.29%
2014-09-24	0	3.470	-	3.470	3.470	3.500	28,000	97,410	3.4789	2.213	-	2.213	2.213	2.232	43,908	2.2185	-0.86%
2014-09-23	0	3.500	-	3.500	3.480	3.500	64,000	223,160	3.4869	2.232	-	2.232	2.219	2.232	100,361	2.2236	0.29%
2014-09-22	0	3.490	-	3.490	3.480	3.500	18,000	62,810	3.4894	2.226	-	2.226	2.219	2.232	28,227	2.2252	-0.29%
2014-09-19	0	3.500	3.450	3.500	3.470	3.500	119,000	415,160	3.4887	2.232	2.200	2.232	2.213	2.232	186,609	2.2248	0.57%
2014-09-18	0	3.480	-	3.480	3.440	3.500	73,723	256,727	3.4823	2.219	-	2.219	2.194	2.232	115,608	2.2207	-0.57%
2014-09-17	0	3.500	-	3.500	3.490	3.500	24,000	83,850	3.4938	2.232	-	2.232	2.226	2.232	37,635	2.2280	-0.28%
2014-09-16	0	3.510	-	3.510	3.480	3.510	73,000	254,980	3.4929	2.238	-	2.238	2.219	2.238	114,474	2.2274	0.00%
2014-09-15	0	3.510	-	3.510	3.500	3.540	45,000	157,610	3.5024	2.238	-	2.238	2.232	2.257	70,566	2.2335	-0.28%
2014-09-12	0	3.520	3.510	3.520	3.520	3.550	15,000	52,870	3.5247	2.245	2.238	2.245	2.245	2.264	23,522	2.2477	0.00%
2014-09-11	0	3.520	3.510	3.520	3.520	3.560	21,000	74,050	3.5262	2.245	2.238	2.245	2.245	2.270	32,931	2.2486	-0.56%
2014-09-10	0	3.540	-	3.550	3.540	3.560	25,000	88,550	3.5420	2.257	-	2.264	2.257	2.270	39,204	2.2587	-0.28%
2014-09-08	0	3.550	3.540	3.550	3.440	3.560	35,000	123,930	3.5409	2.264	2.257	2.264	2.194	2.270	54,885	2.2580	0.28%
2014-09-05	0	3.540	3.440	3.540	3.510	3.540	77,000	271,050	3.5201	2.257	2.194	2.257	2.238	2.257	120,747	2.2448	0.00%
2014-09-04	0	3.540	3.440	3.540	3.500	3.580	82,000	288,750	3.5213	2.257	2.194	2.257	2.232	2.283	128,588	2.2455	-1.12%
2014-09-03	0	3.580	3.560	3.570	3.540	3.580	37,000	132,090	3.5700	2.283	2.270	2.277	2.257	2.283	58,021	2.2766	-0.28%
2014-09-02	0	3.590	3.580	3.590	3.560	3.590	52,000	185,670	3.5706	2.289	2.283	2.289	2.270	2.289	81,543	2.2769	0.00%
2014-09-01	0	3.590	3.580	3.590	3.550	3.600	55,000	196,770	3.5776	2.289	2.283	2.289	2.264	2.296	86,248	2.2814	-0.28%
2014-08-29	0	3.600	3.590	3.600	3.580	3.620	25,000	89,950	3.5980	2.296	2.289	2.296	2.283	2.308	39,204	2.2944	-1.10%
2014-08-28	0	3.640	-	3.640	3.550	3.660	42,000	152,450	3.6298	2.321	-	2.321	2.264	2.334	65,862	2.3147	-0.55%
2014-08-27	0	3.660	-	3.660	3.640	3.680	46,000	168,330	3.6593	2.334	-	2.334	2.321	2.347	72,135	2.3336	-0.54%
2014-08-26	0	3.680	3.670	3.680	3.670	3.700	32,000	117,560	3.6738	2.347	2.340	2.347	2.340	2.359	50,181	2.3427	0.00%
2014-08-25	0	3.680	3.670	3.680	3.650	3.710	29,000	106,790	3.6824	2.347	2.340	2.347	2.328	2.366	45,476	2.3483	-0.54%
2014-08-22	0	3.700	-	3.700	3.680	3.710	59,000	217,640	3.6888	2.359	-	2.359	2.347	2.366	92,520	2.3523	-0.27%
2014-08-21	0	3.710	3.700	3.710	3.700	3.720	53,000	196,600	3.7094	2.366	2.359	2.366	2.359	2.372	83,112	2.3655	-0.27%
2014-08-20	0	3.720	-	3.720	3.720	3.750	260,000	969,090	3.7273	2.372	-	2.372	2.372	2.391	407,717	2.3769	-0.80%
2014-08-19	0	3.750	3.740	3.750	3.740	3.780	58,000	218,010	3.7588	2.391	2.385	2.391	2.385	2.410	90,952	2.3970	-0.27%
2014-08-18	0	3.760	-	3.760	3.750	3.800	30,000	112,840	3.7613	2.398	-	2.398	2.391	2.423	47,044	2.3986	0.00%
2014-08-15	0	3.760	-	3.760	3.760	3.780	30,000	112,930	3.7643	2.398	-	2.398	2.398	2.410	47,044	2.4005	-0.53%
2014-08-14	0	3.780	3.770	3.780	3.760	3.800	48,000	181,490	3.7810	2.410	2.404	2.410	2.398	2.423	75,271	2.4112	-0.26%
2014-08-13	0	3.790	-	3.790	3.780	3.820	42,000	159,220	3.7910	2.417	-	2.417	2.410	2.436	65,862	2.4175	0.00%
2014-08-12	0	3.790	-	3.790	3.790	3.830	21,000	79,830	3.8014	2.417	-	2.417	2.417	2.442	32,931	2.4242	-1.04%
2014-08-11	0	3.830	3.800	3.830	3.790	3.830	113,000	431,260	3.8165	2.442	2.423	2.442	2.417	2.442	177,200	2.4337	0.26%
2014-08-08	0	3.820	3.800	3.820	3.800	3.830	36,000	137,550	3.8208	2.436	2.423	2.436	2.423	2.442	56,453	2.4365	-0.26%
2014-08-07	0	3.830	3.800	3.830	3.830	3.850	50,000	191,430	3.8286	2.442	2.423	2.442	2.442	2.455	78,407	2.4415	0.00%
2014-08-06	0	3.830	3.820	3.830	3.820	3.850	48,000	183,640	3.8258	2.442	2.436	2.442	2.436	2.455	75,271	2.4397	-0.52%
2014-08-05	0	3.850	3.840	3.850	3.850	3.880	28,000	108,040	3.8586	2.455	2.449	2.455	2.455	2.474	43,908	2.4606	-0.26%
2014-08-04	0	3.860	3.850	3.860	3.860	3.880	28,000	108,120	3.8614	2.462	2.455	2.462	2.462	2.474	43,908	2.4624	-0.26%
2014-08-01	0	3.870	3.860	3.870	3.860	3.870	35,000	135,360	3.8674	2.468	2.462	2.468	2.462	2.468	54,885	2.4662	-0.26%
2014-07-31	0	3.880	3.860	3.880	3.860	3.880	42,000	162,740	3.8748	2.474	2.462	2.474	2.462	2.474	65,862	2.4709	-0.51%
2014-07-30	0	3.900	3.880	3.900	3.890	3.920	70,000	272,790	3.8970	2.487	2.474	2.487	2.481	2.500	109,770	2.4851	0.00%
2014-07-29	0	3.900	3.890	3.900	3.800	3.900	130,000	504,770	3.8828	2.487	2.481	2.487	2.423	2.487	203,859	2.4761	2.63%
2014-07-28	0	3.800	3.800	3.810	3.550	3.800	495,000	1,825,810	3.6885	2.423	2.423	2.430	2.264	2.423	776,231	2.3521	6.15%
2014-07-25	0	3.580	3.580	3.620	3.510	3.550	146,000	518,090	3.5486	2.283	2.283	2.308	2.238	2.264	228,949	2.2629	0.85%
2014-07-24	0	3.550	3.500	3.550	3.500	3.550	43,000	152,500	3.5465	2.264	2.232	2.264	2.232	2.264	67,430	2.2616	0.00%
2014-07-23	0	3.550	3.510	3.550	3.510	3.550	40,000	141,900	3.5475	2.264	2.238	2.264	2.238	2.264	62,726	2.2622	0.00%
2014-07-22	0	3.550	3.510	3.550	3.500	3.550	60,000	212,350	3.5392	2.264	2.238	2.264	2.232	2.264	94,089	2.2569	0.28%
2014-07-21	0	3.540	3.510	3.540	3.510	3.550	43,000	152,230	3.5402	2.257	2.238	2.257	2.238	2.264	67,430	2.2576	0.00%
2014-07-18	0	3.540	3.530	3.540	3.530	3.540	60,000	212,350	3.5392	2.257	2.251	2.257	2.251	2.257	94,089	2.2569	0.00%
2014-07-17	0	3.540	3.500	3.540	3.510	3.540	60,000	212,020	3.5337	2.257	2.232	2.257	2.238	2.257	94,089	2.2534	-0.28%
2014-07-16	0	3.550	3.500	3.550	3.500	3.550	193,000	682,110	3.5342	2.264	2.232	2.264	2.232	2.264	302,652	2.2538	0.57%
2014-07-15	0	3.530	3.500	3.530	3.500	3.540	58,000	204,750	3.5302	2.251	2.232	2.251	2.232	2.257	90,952	2.2512	-0.28%
2014-07-14	0	3.540	3.510	3.540	3.510	3.540	67,134	236,873	3.5284	2.257	2.238	2.257	2.238	2.257	105,276	2.2500	0.00%
2014-07-11	0	3.540	3.520	3.540	3.510	3.540	48,000	169,570	3.5327	2.257	2.245	2.257	2.238	2.257	75,271	2.2528	0.00%
2014-07-10	0	3.540	3.500	3.540	3.500	3.540	72,000	253,490	3.5207	2.257	2.232	2.257	2.232	2.257	112,906	2.2451	0.85%
2014-07-09	0	3.510	3.500	3.530	3.510	3.530	36,000	127,010	3.5281	2.238	2.232	2.251	2.238	2.251	56,453	2.2498	-0.57%
2014-07-08	0	3.530	3.500	3.530	3.520	3.540	32,000	113,100	3.5344	2.251	2.232	2.251	2.245	2.257	50,181	2.2539	-0.56%
2014-07-07	0	3.550	3.510	3.550	3.500	3.560	140,000	493,800	3.5271	2.264	2.238	2.264	2.232	2.270	219,540	2.2492	-0.56%
2014-07-04	0	3.570	3.510	3.570	3.520	3.570	140,000	498,500	3.5607	2.277	2.238	2.277	2.245	2.277	219,540	2.2707	0.00%
2014-07-03	0	3.570	3.520	3.570	3.530	3.580	143,000	508,920	3.5589	2.277	2.245	2.277	2.251	2.283	224,244	2.2695	-0.28%
2014-07-02	0	3.580	3.500	3.560	3.520	3.600	138,000	491,880	3.5643	2.283	2.232	2.270	2.245	2.296	216,404	2.2730	-0.28%
2014-06-30	0	3.590	3.560	3.590	3.560	3.590	76,000	272,770	3.5891	2.289	2.270	2.289	2.270	2.289	119,179	2.2887	-0.28%
2014-06-27	0	3.600	3.560	3.600	3.560	3.600	106,570	382,226	3.5866	2.296	2.270	2.296	2.270	2.296	167,117	2.2872	0.00%
2014-06-26	0	3.600	3.560	3.600	3.550	3.600	106,000	378,970	3.5752	2.296	2.270	2.296	2.264	2.296	166,223	2.2799	0.84%
2014-06-25	0	3.570	3.550	3.570	3.550	3.570	78,000	278,280	3.5677	2.277	2.264	2.277	2.264	2.277	122,315	2.2751	0.00%
2014-06-24	0	3.570	3.550	3.570	3.550	3.570	74,000	263,770	3.5645	2.277	2.264	2.277	2.264	2.277	116,043	2.2730	-0.28%
2014-06-23	0	3.580	3.550	3.580	3.550	3.580	42,000	149,940	3.5700	2.283	2.264	2.283	2.264	2.283	65,862	2.2766	0.00%
2014-06-20	0	3.580	3.550	3.590	3.550	3.590	211,000	754,930	3.5779	2.283	2.264	2.289	2.264	2.289	330,878	2.2816	0.00%
2014-06-19	0	3.580	3.550	3.580	3.560	3.580	95,000	339,240	3.5709	2.283	2.264	2.283	2.270	2.283	148,974	2.2772	0.00%
2014-06-18	0	3.580	3.560	3.580	3.560	3.580	90,000	322,160	3.5796	2.283	2.270	2.283	2.270	2.283	141,133	2.2827	0.00%
2014-06-17	0	3.580	3.550	3.580	3.550	3.580	103,000	368,060	3.5734	2.283	2.264	2.283	2.264	2.283	161,519	2.2787	0.00%
2014-06-16	0	3.580	3.550	3.580	3.550	3.580	92,000	329,230	3.5786	2.283	2.264	2.283	2.264	2.283	144,269	2.2821	0.00%
2014-06-13	0	3.580	3.550	3.580	3.550	3.580	93,000	332,440	3.5746	2.283	2.264	2.283	2.264	2.283	145,837	2.2795	-2.72%
2014-06-12	0	3.680	3.680	3.750	3.550	3.600	233,000	830,650	3.5650	2.347	2.347	2.391	2.264	2.296	365,377	2.2734	3.66%
2014-06-11	0	3.550	3.490	3.550	3.550	3.560	98,000	347,980	3.5508	2.264	2.226	2.264	2.264	2.270	153,678	2.2643	0.00%
2014-06-10	0	3.550	3.030	3.550	3.560	3.600	15,000	53,760	3.5840	2.264	1.932	2.264	2.270	2.296	23,522	2.2855	-0.56%
2014-06-09	0	3.570	3.650	3.720	3.560	3.600	191,000	686,630	3.5949	2.277	2.328	2.372	2.270	2.296	299,515	2.2925	-0.28%
2014-06-06	0	3.580	3.570	3.580	3.590	3.590	12,000	43,080	3.5900	2.283	2.277	2.283	2.289	2.289	18,818	2.2893	-0.56%
2014-06-05	0	3.600	3.520	3.620	3.500	3.690	228,000	817,810	3.5869	2.296	2.245	2.308	2.232	2.353	357,537	2.2873	1.12%
2014-06-04	0	3.560	3.450	3.570	3.560	3.570	17,000	60,640	3.5671	2.270	2.200	2.277	2.270	2.277	26,658	2.2747	-1.11%
2014-06-03	0	3.600	3.580	3.590	3.560	3.610	273,000	982,280	3.5981	2.296	2.283	2.289	2.270	2.302	428,103	2.2945	0.00%
2014-05-30	0	3.600	3.590	3.600	3.560	3.600	207,000	740,110	3.5754	2.296	2.289	2.296	2.270	2.296	324,606	2.2800	0.56%
2014-05-29	0	3.580	3.450	3.590	3.450	3.590	144,000	511,070	3.5491	2.283	2.200	2.289	2.200	2.289	225,813	2.2632	-0.56%
2014-05-28	0	3.600	3.590	3.600	3.560	3.600	94,000	336,300	3.5777	2.296	2.289	2.296	2.270	2.296	147,405	2.2815	0.00%
2014-05-27	0	3.600	3.590	3.600	3.570	3.600	88,000	315,380	3.5839	2.296	2.289	2.296	2.277	2.296	137,997	2.2854	-0.28%
2014-05-26	0	3.610	3.610	3.620	3.590	3.600	72,000	259,140	3.5992	2.302	2.302	2.308	2.289	2.296	112,906	2.2952	-0.28%
2014-05-23	0	3.620	3.610	3.620	3.590	3.620	68,000	244,960	3.6024	2.308	2.302	2.308	2.289	2.308	106,634	2.2972	-0.55%
2014-05-22	0	3.640	3.650	3.660	3.580	3.620	69,000	248,780	3.6055	2.321	2.328	2.334	2.283	2.308	108,202	2.2992	0.55%
2014-05-21	0	3.620	3.630	3.640	3.580	3.610	45,000	161,820	3.5960	2.308	2.315	2.321	2.283	2.302	70,566	2.2932	3.08%
2014-05-20	0	3.600	3.590	3.600	3.590	3.600	27,000	97,100	3.5963	2.240	2.233	2.240	2.233	2.240	43,402	2.2372	0.00%
2014-05-19	0	3.600	3.590	3.600	3.440	3.600	341,000	1,216,230	3.5667	2.240	2.233	2.240	2.140	2.240	548,151	2.2188	-0.28%
2014-05-16	0	3.610	3.610	3.630	3.560	3.610	135,000	485,560	3.5967	2.246	2.246	2.258	2.215	2.246	217,010	2.2375	0.28%
2014-05-15	0	3.600	3.570	3.600	3.550	3.620	70,000	251,810	3.5973	2.240	2.221	2.240	2.208	2.252	112,524	2.2378	0.00%
2014-05-14	0	3.600	3.430	3.600	3.650	3.650	13,000	47,300	3.6385	2.240	2.134	2.240	2.271	2.271	20,897	2.2635	-1.37%
2014-05-13	0	3.650	-	3.650	3.660	3.700	31,000	114,180	3.6832	2.271	-	2.271	2.277	2.302	49,832	2.2913	-1.35%
2014-05-12	0	3.700	3.680	3.700	3.680	3.730	113,000	418,210	3.7010	2.302	2.289	2.302	2.289	2.320	181,645	2.3023	-0.80%
2014-05-09	0	3.730	3.700	3.730	3.720	3.740	63,000	234,820	3.7273	2.320	2.302	2.320	2.314	2.327	101,271	2.3187	0.27%
2014-05-08	0	3.720	3.700	3.720	3.720	3.760	167,381	626,719	3.7443	2.314	2.302	2.314	2.314	2.339	269,062	2.3293	-0.80%
2014-05-07	0	3.750	3.740	3.750	3.740	3.780	69,000	259,180	3.7562	2.333	2.327	2.333	2.327	2.352	110,916	2.3367	-1.32%
2014-05-05	0	3.800	3.780	3.800	3.770	3.820	75,000	284,280	3.7904	2.364	2.352	2.364	2.345	2.376	120,561	2.3580	-0.52%
2014-05-02	0	3.820	3.780	3.820	3.800	3.830	68,000	259,150	3.8110	2.376	2.352	2.376	2.364	2.383	109,309	2.3708	0.53%
2014-04-30	0	3.800	3.750	3.800	3.800	3.820	172,000	653,920	3.8019	2.364	2.333	2.364	2.364	2.376	276,487	2.3651	-0.78%
2014-04-29	0	3.830	3.800	3.830	3.800	3.830	157,000	599,630	3.8193	2.383	2.364	2.383	2.364	2.383	252,375	2.3760	0.00%
2014-04-28	0	3.830	3.810	3.830	3.810	3.830	58,000	221,700	3.8224	2.383	2.370	2.383	2.370	2.383	93,234	2.3779	0.00%
2014-04-25	0	3.830	3.820	3.830	3.810	3.850	145,000	554,560	3.8246	2.383	2.376	2.383	2.370	2.395	233,085	2.3792	-0.78%
2014-04-24	0	3.860	3.830	3.860	3.830	3.860	73,000	280,900	3.8479	2.401	2.383	2.401	2.383	2.401	117,346	2.3938	0.26%
2014-04-23	0	3.850	3.820	3.850	3.840	3.870	78,000	300,140	3.8479	2.395	2.376	2.395	2.389	2.407	125,384	2.3938	-0.26%
2014-04-22	0	3.860	3.840	3.860	3.830	3.870	50,000	192,570	3.8514	2.401	2.389	2.401	2.383	2.407	80,374	2.3959	0.00%
2014-04-17	0	3.860	3.830	3.860	3.830	3.900	109,000	420,100	3.8541	2.401	2.383	2.401	2.383	2.426	175,215	2.3976	0.00%
2014-04-16	0	3.860	3.830	3.860	3.830	3.870	112,000	431,620	3.8538	2.401	2.383	2.401	2.383	2.407	180,038	2.3974	-0.26%
2014-04-15	0	3.870	3.830	3.870	3.830	3.900	74,000	285,830	3.8626	2.407	2.383	2.407	2.383	2.426	118,954	2.4029	-0.26%
2014-04-14	0	3.880	3.830	3.900	3.830	3.900	105,000	405,030	3.8574	2.414	2.383	2.426	2.383	2.426	168,786	2.3997	0.52%
2014-04-11	0	3.860	3.860	3.880	3.840	3.890	80,000	308,750	3.8594	2.401	2.401	2.414	2.389	2.420	128,599	2.4009	-0.77%
2014-04-10	0	3.890	3.880	3.890	3.880	3.900	45,000	175,080	3.8907	2.420	2.414	2.420	2.414	2.426	72,337	2.4203	0.00%
2014-04-09	0	3.890	3.860	3.890	3.880	3.910	145,000	563,800	3.8883	2.420	2.401	2.420	2.414	2.432	233,085	2.4189	-0.51%
2014-04-08	0	3.910	3.880	3.910	3.880	3.920	176,000	686,840	3.9025	2.432	2.414	2.432	2.414	2.439	282,917	2.4277	0.00%
2014-04-07	0	3.910	3.910	3.950	3.900	3.900	12,000	46,800	3.9000	2.432	2.432	2.457	2.426	2.426	19,290	2.4262	0.00%
2014-04-04	0	3.910	3.900	3.930	3.910	3.930	50,000	196,100	3.9220	2.432	2.426	2.445	2.432	2.445	80,374	2.4398	-0.76%
2014-04-03	0	3.940	3.900	3.940	3.900	3.940	38,000	149,330	3.9297	2.451	2.426	2.451	2.426	2.451	61,084	2.4447	0.25%
2014-04-02	0	3.930	3.910	3.930	3.910	3.940	90,000	354,090	3.9343	2.445	2.432	2.445	2.432	2.451	144,673	2.4475	-0.25%
2014-04-01	0	3.940	3.930	3.940	3.900	3.940	161,000	631,960	3.9252	2.451	2.445	2.451	2.426	2.451	258,805	2.4418	0.00%
2014-03-31	0	3.940	3.930	3.940	3.900	3.960	89,000	349,010	3.9215	2.451	2.445	2.451	2.426	2.463	143,066	2.4395	0.00%
2014-03-28	0	3.940	3.930	3.940	3.910	3.970	173,000	679,740	3.9291	2.451	2.445	2.451	2.432	2.470	278,094	2.4443	0.00%
2014-03-27	0	3.940	3.930	3.940	3.930	3.970	129,000	508,830	3.9444	2.451	2.445	2.451	2.445	2.470	207,365	2.4538	-0.76%
2014-03-26	0	3.970	3.970	3.990	3.950	3.950	79,000	314,970	3.9870	2.470	2.470	2.482	2.457	2.457	126,991	2.4803	-0.75%
2014-03-25	0	4.000	3.980	4.000	3.980	4.000	79,000	315,760	3.9970	2.488	2.476	2.488	2.476	2.488	126,991	2.4865	0.00%
2014-03-24	0	4.000	3.980	4.000	3.990	4.010	99,000	395,400	3.9939	2.488	2.476	2.488	2.482	2.495	159,141	2.4846	-0.25%
2014-03-21	0	4.010	4.010	4.020	3.880	4.020	390,596	1,547,996	3.9632	2.495	2.495	2.501	2.414	2.501	627,876	2.4654	0.75%
2014-03-20	0	3.980	3.970	3.980	3.950	4.000	299,000	1,188,040	3.9734	2.476	2.470	2.476	2.457	2.488	480,637	2.4718	0.51%
2014-03-19	0	3.960	3.960	3.970	3.930	4.000	112,000	441,420	3.9413	2.463	2.463	2.470	2.445	2.488	180,038	2.4518	0.25%
2014-03-18	0	3.950	3.950	3.990	3.900	3.950	136,175	535,285	3.9309	2.457	2.457	2.482	2.426	2.457	218,899	2.4454	0.25%
2014-03-17	0	3.940	3.920	3.940	3.920	3.950	92,395	364,232	3.9421	2.451	2.439	2.451	2.439	2.457	148,523	2.4524	1.03%
2014-03-14	0	3.900	3.880	3.900	3.900	3.920	43,000	168,030	3.9077	2.426	2.414	2.426	2.426	2.439	69,122	2.4309	-0.51%
2014-03-13	0	3.920	3.910	3.920	3.910	3.930	73,000	286,190	3.9204	2.439	2.432	2.439	2.432	2.445	117,346	2.4389	0.00%
2014-03-12	0	3.920	3.920	3.930	3.910	3.920	184,000	720,540	3.9160	2.439	2.439	2.445	2.432	2.439	295,777	2.4361	-0.25%
2014-03-11	0	3.930	3.930	3.940	3.920	3.950	62,000	243,750	3.9315	2.445	2.445	2.451	2.439	2.457	99,664	2.4457	0.00%
2014-03-10	0	3.930	3.930	3.950	3.910	3.950	241,000	946,780	3.9285	2.445	2.445	2.457	2.432	2.457	387,403	2.4439	-0.51%
2014-03-07	0	3.950	3.930	3.950	3.930	3.980	114,909	454,115	3.9520	2.457	2.445	2.457	2.445	2.476	184,714	2.4585	-0.75%
2014-03-06	0	3.980	3.960	3.980	3.980	3.990	29,000	115,520	3.9834	2.476	2.463	2.476	2.476	2.482	46,617	2.4781	-0.25%
2014-03-05	0	3.990	3.980	3.990	3.990	3.990	16,000	63,810	3.9881	2.482	2.476	2.482	2.482	2.482	25,720	2.4810	0.00%
2014-03-04	0	3.990	3.980	3.990	3.980	3.990	22,000	87,660	3.9845	2.482	2.476	2.482	2.476	2.482	35,365	2.4788	0.00%
2014-03-03	0	3.990	3.990	4.000	3.990	3.990	5,000	19,950	3.9900	2.482	2.482	2.488	2.482	2.482	8,037	2.4821	-0.50%
2014-02-28	0	4.010	4.000	4.010	4.000	4.010	28,000	112,060	4.0021	2.495	2.488	2.495	2.488	2.495	45,009	2.4897	-0.25%
2014-02-27	0	4.020	4.010	4.020	3.960	4.020	104,000	416,680	4.0065	2.501	2.495	2.501	2.463	2.501	167,178	2.4924	0.25%
2014-02-26	0	4.010	4.000	4.010	4.000	4.020	49,000	196,330	4.0067	2.495	2.488	2.495	2.488	2.501	78,767	2.4926	0.25%
2014-02-25	0	4.000	4.000	4.010	3.980	4.020	16,000	63,900	3.9938	2.488	2.488	2.495	2.476	2.501	25,720	2.4845	0.00%
2014-02-24	0	4.000	3.990	4.000	4.000	4.000	37,000	148,000	4.0000	2.488	2.482	2.488	2.488	2.488	59,477	2.4884	-0.25%
2014-02-21	0	4.010	4.010	4.030	3.990	4.000	15,000	59,950	3.9967	2.495	2.495	2.507	2.482	2.488	24,112	2.4863	0.25%
2014-02-20	0	4.000	4.000	4.020	4.000	4.000	24,000	96,000	4.0000	2.488	2.488	2.501	2.488	2.488	38,580	2.4884	-0.25%
2014-02-19	0	4.010	4.010	4.030	3.990	4.010	47,000	188,060	4.0013	2.495	2.495	2.507	2.482	2.495	75,552	2.4892	0.00%
2014-02-18	0	4.010	4.000	4.010	4.000	4.010	53,000	212,310	4.0058	2.495	2.488	2.495	2.488	2.495	85,197	2.4920	0.00%
2014-02-17	0	4.010	4.000	4.010	3.990	4.010	61,000	244,430	4.0070	2.495	2.488	2.495	2.482	2.495	98,056	2.4927	0.00%
2014-02-14	0	4.010	4.000	4.010	3.980	4.010	76,000	304,120	4.0016	2.495	2.488	2.495	2.476	2.495	122,169	2.4893	0.25%
2014-02-13	0	4.000	4.000	4.010	3.990	4.010	96,000	383,530	3.9951	2.488	2.488	2.495	2.482	2.495	154,318	2.4853	-0.25%
2014-02-12	0	4.010	4.010	4.020	3.980	4.010	132,563	530,053	3.9985	2.495	2.495	2.501	2.476	2.495	213,093	2.4874	0.25%
2014-02-11	0	4.000	4.010	4.030	3.990	4.030	159,000	635,960	3.9997	2.488	2.495	2.507	2.482	2.507	255,590	2.4882	-0.50%
2014-02-10	0	4.020	4.030	4.090	4.000	4.030	62,000	248,910	4.0147	2.501	2.507	2.544	2.488	2.507	99,664	2.4975	0.00%
2014-02-07	0	4.020	4.020	4.040	3.990	4.050	113,000	452,090	4.0008	2.501	2.501	2.513	2.482	2.519	181,645	2.4889	0.00%
2014-02-06	0	4.020	4.020	4.050	3.990	4.050	158,000	632,930	4.0059	2.501	2.501	2.519	2.482	2.519	253,982	2.4920	0.25%
2014-02-05	0	4.010	4.020	4.030	3.980	4.050	508,837	2,044,239	4.0175	2.495	2.501	2.507	2.476	2.519	817,946	2.4992	-0.99%
2014-02-04	0	4.050	4.050	4.060	4.030	4.050	78,000	315,140	4.0403	2.519	2.519	2.526	2.507	2.519	125,384	2.5134	-0.25%
2014-01-30	0	4.060	4.060	4.080	4.050	4.050	13,000	52,650	4.0500	2.526	2.526	2.538	2.519	2.519	20,897	2.5195	-0.25%
2014-01-29	0	4.070	4.070	4.080	4.050	4.080	139,000	563,500	4.0540	2.532	2.532	2.538	2.519	2.538	223,440	2.5219	0.25%
2014-01-28	0	4.060	4.060	4.100	4.050	4.060	121,000	490,190	4.0512	2.526	2.526	2.551	2.519	2.526	194,505	2.5202	0.25%
2014-01-27	0	4.050	4.030	4.050	4.040	4.100	135,000	546,270	4.0464	2.519	2.507	2.519	2.513	2.551	217,010	2.5173	-0.25%
2014-01-24	0	4.060	4.080	4.100	4.060	4.110	250,000	1,016,210	4.0648	2.526	2.538	2.551	2.526	2.557	401,870	2.5287	-0.49%
2014-01-23	0	4.080	4.090	4.120	4.060	4.140	136,000	554,540	4.0775	2.538	2.544	2.563	2.526	2.575	218,617	2.5366	-0.97%
2014-01-22	0	4.120	4.100	4.130	4.080	4.140	119,000	486,840	4.0911	2.563	2.551	2.569	2.538	2.575	191,290	2.5450	0.49%
2014-01-21	0	4.100	4.100	4.120	4.100	4.100	6,000	24,600	4.1000	2.551	2.551	2.563	2.551	2.551	9,645	2.5506	0.24%
2014-01-20	0	4.090	4.090	4.100	4.080	4.090	192,000	785,260	4.0899	2.544	2.544	2.551	2.538	2.544	308,636	2.5443	-0.24%
2014-01-17	0	4.100	4.080	4.100	4.060	4.100	116,000	473,280	4.0800	2.551	2.538	2.551	2.526	2.551	186,468	2.5381	0.00%
2014-01-16	0	4.100	4.090	4.100	4.080	4.100	25,000	102,360	4.0944	2.551	2.544	2.551	2.538	2.551	40,187	2.5471	0.00%
2014-01-15	0	4.100	4.100	4.120	4.080	4.100	17,000	69,520	4.0894	2.551	2.551	2.563	2.538	2.551	27,327	2.5440	0.00%
2014-01-14	0	4.100	4.100	4.110	4.060	4.100	76,000	310,560	4.0863	2.551	2.551	2.557	2.526	2.551	122,169	2.5421	0.00%
2014-01-13	0	4.100	4.100	4.130	4.090	4.120	23,000	94,400	4.1043	2.551	2.551	2.569	2.544	2.563	36,972	2.5533	-0.49%
2014-01-10	0	4.120	4.120	4.150	4.080	4.120	65,000	266,900	4.1062	2.563	2.563	2.582	2.538	2.563	104,486	2.5544	0.49%
2014-01-09	0	4.100	4.100	4.140	4.100	4.150	15,000	61,900	4.1267	2.551	2.551	2.575	2.551	2.582	24,112	2.5672	0.00%
2014-01-08	0	4.100	4.090	4.130	4.080	4.100	67,000	274,180	4.0922	2.551	2.544	2.569	2.538	2.551	107,701	2.5457	0.00%
2014-01-07	0	4.100	4.090	4.100	4.070	4.100	159,000	648,990	4.0817	2.551	2.544	2.551	2.532	2.551	255,590	2.5392	0.24%
2014-01-06	0	4.090	4.090	4.100	4.080	4.090	33,000	134,770	4.0839	2.544	2.544	2.551	2.538	2.544	53,047	2.5406	0.00%
2014-01-03	0	4.090	4.090	4.100	4.080	4.100	23,000	94,150	4.0935	2.544	2.544	2.551	2.538	2.551	36,972	2.5465	-0.73%
2014-01-02	0	4.120	4.100	4.120	4.080	4.120	173,000	708,200	4.0936	2.563	2.551	2.563	2.538	2.563	278,094	2.5466	-0.24%
2013-12-31	0	4.130	4.130	4.150	4.050	4.130	77,000	315,710	4.1001	2.569	2.569	2.582	2.519	2.569	123,776	2.5507	1.47%
2013-12-30	0	4.070	4.070	4.080	4.050	4.060	115,000	465,920	4.0515	2.532	2.532	2.538	2.519	2.526	184,860	2.5204	0.25%
2013-12-27	0	4.060	4.050	4.070	4.030	4.070	87,000	352,310	4.0495	2.526	2.519	2.532	2.507	2.532	139,851	2.5192	0.25%
2013-12-24	0	4.050	4.030	4.050	4.030	4.050	65,000	262,420	4.0372	2.519	2.507	2.519	2.507	2.519	104,486	2.5115	-0.49%
2013-12-23	0	4.070	4.050	4.070	4.030	4.070	111,000	447,580	4.0323	2.532	2.519	2.532	2.507	2.532	178,430	2.5084	-0.73%
2013-12-20	0	4.100	4.100	4.150	4.020	4.100	176,000	711,450	4.0423	2.551	2.551	2.582	2.501	2.551	282,917	2.5147	0.99%
2013-12-19	0	4.060	4.060	4.070	4.050	4.050	91,000	368,680	4.0514	2.526	2.526	2.532	2.519	2.519	146,281	2.5204	0.74%
2013-12-18	0	4.030	4.030	4.070	4.030	4.090	548,000	2,209,840	4.0326	2.507	2.507	2.532	2.507	2.544	880,900	2.5086	-1.23%
2013-12-17	0	4.080	4.050	4.090	4.020	4.080	78,000	314,180	4.0279	2.538	2.519	2.544	2.501	2.538	125,384	2.5058	0.49%
2013-12-16	0	4.060	4.060	4.080	4.030	4.060	78,000	314,620	4.0336	2.526	2.526	2.538	2.507	2.526	125,384	2.5093	-0.25%
2013-12-13	0	4.070	4.070	4.090	4.030	4.060	61,000	246,730	4.0448	2.532	2.532	2.544	2.507	2.526	98,056	2.5162	0.49%
2013-12-12	0	4.050	4.050	4.060	4.030	4.060	103,000	415,990	4.0387	2.519	2.519	2.526	2.507	2.526	165,571	2.5125	0.00%
2013-12-11	0	4.050	4.050	4.060	4.030	4.050	56,000	226,180	4.0389	2.519	2.519	2.526	2.507	2.519	90,019	2.5126	-0.25%
2013-12-10	0	4.060	4.050	4.060	4.020	4.060	91,000	367,560	4.0391	2.526	2.519	2.526	2.501	2.526	146,281	2.5127	0.25%
2013-12-09	0	4.050	4.040	4.050	4.020	4.120	673,000	2,706,250	4.0212	2.519	2.513	2.519	2.501	2.563	1,081,835	2.5015	-0.74%
2013-12-06	0	4.080	4.080	4.090	4.070	4.090	33,900	138,083	4.0732	2.538	2.538	2.544	2.532	2.544	54,494	2.5339	0.00%
2013-12-05	0	4.080	4.070	4.080	4.050	4.090	54,000	219,660	4.0678	2.538	2.532	2.538	2.519	2.544	86,804	2.5305	0.25%
2013-12-04	0	4.070	4.070	4.080	4.070	4.090	117,000	477,030	4.0772	2.532	2.532	2.538	2.532	2.544	188,075	2.5364	0.25%
2013-12-03	0	4.060	4.060	4.070	4.020	4.070	116,000	470,310	4.0544	2.526	2.526	2.532	2.501	2.532	186,468	2.5222	0.00%
2013-12-02	0	4.060	4.030	4.070	4.020	4.070	198,000	800,640	4.0436	2.526	2.507	2.532	2.501	2.532	318,281	2.5155	-0.25%
2013-11-29	0	4.070	4.060	4.070	4.020	4.070	165,000	668,360	4.0507	2.532	2.526	2.532	2.501	2.532	265,234	2.5199	0.00%
2013-11-28	0	4.070	4.050	4.100	4.000	4.100	574,500	2,322,490	4.0426	2.532	2.519	2.551	2.488	2.551	923,498	2.5149	-0.25%
2013-11-27	0	4.080	4.060	4.080	4.000	4.090	430,000	1,737,720	4.0412	2.538	2.526	2.538	2.488	2.544	691,217	2.5140	0.00%
2013-11-26	0	4.080	4.060	4.090	4.060	4.100	98,000	399,290	4.0744	2.538	2.526	2.544	2.526	2.551	157,533	2.5346	0.00%
2013-11-25	0	4.080	4.060	4.100	4.020	4.120	301,000	1,224,330	4.0675	2.538	2.526	2.551	2.501	2.563	483,852	2.5304	0.25%
2013-11-22	0	4.070	4.070	4.080	4.020	4.100	997,000	4,038,250	4.0504	2.532	2.532	2.538	2.501	2.551	1,602,659	2.5197	0.25%
2013-11-21	0	4.060	4.040	4.060	4.020	4.080	431,000	1,744,940	4.0486	2.526	2.513	2.526	2.501	2.538	692,825	2.5186	-0.73%
2013-11-20	0	4.090	4.050	4.080	4.020	4.100	378,000	1,536,250	4.0642	2.544	2.519	2.538	2.501	2.551	607,628	2.5283	0.00%
2013-11-19	0	4.090	4.080	4.100	4.040	4.090	436,000	1,772,590	4.0656	2.544	2.538	2.551	2.513	2.544	700,862	2.5292	-0.24%
2013-11-18	0	4.100	4.110	4.120	4.020	4.180	694,000	2,829,630	4.0773	2.551	2.557	2.563	2.501	2.600	1,115,592	2.5364	-1.20%
2013-11-15	0	4.150	4.140	4.150	4.100	4.170	154,000	635,680	4.1278	2.582	2.575	2.582	2.551	2.594	247,552	2.5679	0.24%
2013-11-14	0	4.140	4.140	4.150	4.100	4.200	225,000	932,580	4.1448	2.575	2.575	2.582	2.551	2.613	361,683	2.5784	-0.96%
2013-11-13	0	4.180	4.180	4.190	4.100	4.180	251,000	1,038,370	4.1369	2.600	2.600	2.607	2.551	2.600	403,478	2.5735	0.72%
2013-11-12	0	4.150	4.140	4.150	4.050	4.240	870,000	3,567,540	4.1006	2.582	2.575	2.582	2.519	2.638	1,398,509	2.5510	-1.19%
2013-11-11	0	4.200	4.200	4.210	4.100	4.250	392,000	1,630,310	4.1590	2.613	2.613	2.619	2.551	2.644	630,133	2.5872	0.24%
2013-11-08	0	4.190	4.190	4.200	4.060	4.250	572,000	2,352,050	4.1120	2.607	2.607	2.613	2.526	2.644	919,479	2.5580	-1.64%
2013-11-07	0	4.260	4.240	4.260	4.160	4.270	374,000	1,580,890	4.2270	2.650	2.638	2.650	2.588	2.656	601,198	2.6296	0.47%
2013-11-06	0	4.240	4.210	4.240	4.160	4.270	464,000	1,951,070	4.2049	2.638	2.619	2.638	2.588	2.656	745,871	2.6158	1.19%
2013-11-05	0	4.190	4.190	4.210	4.150	4.270	910,000	3,825,140	4.2035	2.607	2.607	2.619	2.582	2.656	1,462,808	2.6149	0.24%
2013-11-04	0	4.180	4.180	4.190	4.120	4.350	885,000	3,716,400	4.1993	2.600	2.600	2.607	2.563	2.706	1,422,621	2.6124	-3.24%
2013-11-01	0	4.320	4.220	4.300	4.160	4.390	3,988,000	17,217,100	4.3172	2.687	2.625	2.675	2.588	2.731	6,410,636	2.6857	-1.82%
2013-10-31	0	4.400	4.380	4.390	4.300	4.460	25,798,000	113,862,010	4.4136	2.737	2.725	2.731	2.675	2.775	41,469,807	2.7457

---

Webb-site Database - Powered By Linux Group

Back to top

---