Prices and Webb-site Total Returns

TK Group (Holdings) Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02283	2013-12-20			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-26	1.940	1.930	1.980	1.920	1.980	216,000	420,120	1.9450	1.940	1.930	1.980	1.920	1.980	216,000	1.9450	0.00%
2026-06-25	1.940	1.930	1.940	1.930	2.000	196,000	380,760	1.9427	1.940	1.930	1.940	1.930	2.000	196,000	1.9427	-0.51%
2026-06-24	1.950	1.950	1.980	1.930	1.990	154,000	300,740	1.9529	1.950	1.950	1.980	1.930	1.990	154,000	1.9529	-0.51%
2026-06-23	1.960	1.950	1.970	1.950	2.000	282,000	556,840	1.9746	1.960	1.950	1.970	1.950	2.000	282,000	1.9746	-1.51%
2026-06-22	1.990	1.970	1.990	1.960	2.030	540,000	1,073,260	1.9875	1.990	1.970	1.990	1.960	2.030	540,000	1.9875	-1.49%
2026-06-18	2.020	2.000	2.030	2.000	2.040	378,000	761,920	2.0157	2.020	2.000	2.030	2.000	2.040	378,000	2.0157	-0.49%
2026-06-17	2.030	2.020	2.060	2.020	2.080	602,000	1,235,240	2.0519	2.030	2.020	2.060	2.020	2.080	602,000	2.0519	-1.46%
2026-06-16	2.060	2.050	2.060	2.050	2.060	104,000	214,060	2.0583	2.060	2.050	2.060	2.050	2.060	104,000	2.0583	1.48%
2026-06-15	2.030	2.030	2.060	2.030	2.070	920,000	1,891,600	2.0561	2.030	2.030	2.060	2.030	2.070	920,000	2.0561	0.00%
2026-06-12	2.030	2.030	2.050	2.010	2.050	508,000	1,034,440	2.0363	2.030	2.030	2.050	2.010	2.050	508,000	2.0363	-0.49%
2026-06-11	2.040	2.040	2.090	2.020	2.070	374,000	764,480	2.0441	2.040	2.040	2.090	2.020	2.070	374,000	2.0441	-0.97%
2026-06-10	2.060	2.060	2.100	2.060	2.080	128,000	265,160	2.0716	2.060	2.060	2.100	2.060	2.080	128,000	2.0716	-1.90%
2026-06-09	2.100	2.090	2.100	2.080	2.100	118,000	247,320	2.0959	2.100	2.090	2.100	2.080	2.100	118,000	2.0959	-0.47%
2026-06-08	2.110	2.090	2.110	2.090	2.120	304,000	638,700	2.1010	2.110	2.090	2.110	2.090	2.120	304,000	2.1010	-1.40%
2026-06-05	2.140	2.120	2.140	2.120	2.150	86,000	183,420	2.1328	2.140	2.120	2.140	2.120	2.150	86,000	2.1328	0.00%
2026-06-04	2.140	2.110	2.150	2.110	2.150	62,000	131,640	2.1232	2.140	2.110	2.150	2.110	2.150	62,000	2.1232	-0.47%
2026-06-03	2.150	2.130	2.150	2.100	2.150	66,000	139,900	2.1197	2.150	2.130	2.150	2.100	2.150	66,000	2.1197	1.90%
2026-06-02	2.110	2.110	2.150	2.090	2.150	1,790,000	3,779,640	2.1115	2.110	2.110	2.150	2.090	2.150	1,790,000	2.1115	-1.40%
2026-06-01	2.140	2.100	2.140	2.100	2.140	236,000	499,540	2.1167	2.140	2.100	2.140	2.100	2.140	236,000	2.1167	0.94%
2026-05-29	2.120	2.110	2.120	2.100	2.150	398,000	843,720	2.1199	2.120	2.110	2.120	2.100	2.150	398,000	2.1199	-1.40%
2026-05-28	2.150	2.120	2.150	2.120	2.190	408,000	871,120	2.1351	2.150	2.120	2.150	2.120	2.190	408,000	2.1351	-1.38%
2026-05-27	2.180	2.150	2.180	2.130	2.180	238,000	514,160	2.1603	2.180	2.150	2.180	2.130	2.180	238,000	2.1603	-1.36%
2026-05-26	2.210	2.160	2.210	2.150	2.360	802,000	1,749,640	2.1816	2.210	2.160	2.210	2.150	2.360	802,000	2.1816	-0.36%
2026-05-22	2.380	2.380	2.390	2.340	2.380	294,000	695,140	2.3644	2.218	2.218	2.227	2.181	2.218	315,473	2.2035	0.00%
2026-05-21	2.380	2.340	2.380	2.340	2.390	154,000	364,120	2.3644	2.218	2.181	2.218	2.181	2.227	165,248	2.2035	0.00%
2026-05-20	2.380	2.340	2.380	2.340	2.380	254,000	597,820	2.3536	2.218	2.181	2.218	2.181	2.218	272,552	2.1934	1.28%
2026-05-19	2.350	2.320	2.350	2.300	2.350	88,000	205,540	2.3357	2.190	2.162	2.190	2.143	2.190	94,427	2.1767	0.86%
2026-05-18	2.330	2.310	2.330	2.300	2.330	94,000	217,720	2.3162	2.171	2.153	2.171	2.143	2.171	100,866	2.1585	-0.43%
2026-05-15	2.340	2.340	2.360	2.330	2.360	258,000	604,620	2.3435	2.181	2.181	2.199	2.171	2.199	276,844	2.1840	-0.85%
2026-05-14	2.360	2.360	2.380	2.360	2.390	108,000	255,800	2.3685	2.199	2.199	2.218	2.199	2.227	115,888	2.2073	-0.42%
2026-05-13	2.370	2.370	2.390	2.360	2.390	378,973	902,036	2.3802	2.209	2.209	2.227	2.199	2.227	406,653	2.2182	-0.84%
2026-05-12	2.390	2.390	2.400	2.390	2.390	198,000	473,240	2.3901	2.227	2.227	2.237	2.227	2.227	212,462	2.2274	0.00%
2026-05-11	2.390	2.380	2.390	2.360	2.390	118,000	280,400	2.3763	2.227	2.218	2.227	2.199	2.227	126,619	2.2145	1.27%
2026-05-08	2.360	2.360	2.390	2.350	2.390	207,526	491,900	2.3703	2.199	2.199	2.227	2.190	2.227	222,683	2.2090	0.00%
2026-05-07	2.360	2.360	2.390	2.360	2.380	144,000	341,120	2.3689	2.199	2.199	2.227	2.199	2.218	154,518	2.2076	0.43%
2026-05-06	2.350	2.350	2.370	2.320	2.380	290,000	685,080	2.3623	2.190	2.190	2.209	2.162	2.218	311,181	2.2015	0.86%
2026-05-05	2.330	2.330	2.360	2.330	2.360	448,000	1,049,280	2.3421	2.171	2.171	2.199	2.171	2.199	480,721	2.1827	-1.27%
2026-05-04	2.360	2.340	2.360	2.340	2.370	834,000	1,961,300	2.3517	2.199	2.181	2.199	2.181	2.209	894,914	2.1916	0.00%
2026-04-30	2.360	2.330	2.360	2.320	2.370	214,000	500,680	2.3396	2.199	2.171	2.199	2.162	2.209	229,630	2.1804	0.85%
2026-04-29	2.340	2.340	2.360	2.340	2.360	906,000	2,130,640	2.3517	2.181	2.181	2.199	2.181	2.199	972,173	2.1916	-1.27%
2026-04-28	2.370	2.340	2.370	2.340	2.380	780,000	1,839,340	2.3581	2.209	2.181	2.209	2.181	2.218	836,970	2.1976	0.00%
2026-04-27	2.370	2.370	2.390	2.360	2.370	94,000	222,360	2.3655	2.209	2.209	2.227	2.199	2.209	100,866	2.2045	0.00%
2026-04-24	2.370	2.370	2.390	2.370	2.380	242,000	574,460	2.3738	2.209	2.209	2.227	2.209	2.218	259,675	2.2122	-0.42%
2026-04-23	2.380	2.380	2.390	2.360	2.390	192,000	456,200	2.3760	2.218	2.218	2.227	2.199	2.227	206,023	2.2143	-0.42%
2026-04-22	2.390	2.390	2.400	2.370	2.400	210,000	501,880	2.3899	2.227	2.227	2.237	2.209	2.237	225,338	2.2272	0.00%
2026-04-21	2.390	2.390	2.420	2.380	2.400	130,000	311,760	2.3982	2.227	2.227	2.255	2.218	2.237	139,495	2.2349	0.00%
2026-04-20	2.390	2.370	2.390	2.360	2.400	282,000	671,560	2.3814	2.227	2.209	2.227	2.199	2.237	302,597	2.2193	1.27%
2026-04-17	2.360	2.350	2.370	2.340	2.370	146,000	343,920	2.3556	2.199	2.190	2.209	2.181	2.209	156,664	2.1953	0.43%
2026-04-16	2.350	2.350	2.370	2.340	2.380	420,000	986,220	2.3481	2.190	2.190	2.209	2.181	2.218	450,676	2.1883	-0.42%
2026-04-15	2.360	2.340	2.360	2.340	2.390	296,000	699,620	2.3636	2.199	2.181	2.199	2.181	2.227	317,619	2.2027	0.85%
2026-04-14	2.340	2.340	2.350	2.340	2.370	540,000	1,272,540	2.3566	2.181	2.181	2.190	2.181	2.209	579,441	2.1962	-0.43%
2026-04-13	2.350	2.350	2.370	2.340	2.380	378,000	893,260	2.3631	2.190	2.190	2.209	2.181	2.218	405,609	2.2023	-0.42%
2026-04-10	2.360	2.360	2.380	2.360	2.390	326,000	771,180	2.3656	2.199	2.199	2.218	2.199	2.227	349,811	2.2046	-1.26%
2026-04-09	2.390	2.360	2.390	2.330	2.400	478,000	1,137,680	2.3801	2.227	2.199	2.227	2.171	2.237	512,913	2.2181	1.70%
2026-04-08	2.350	2.350	2.360	2.340	2.370	590,474	1,392,599	2.3584	2.190	2.190	2.199	2.181	2.209	633,601	2.1979	1.29%
2026-04-02	2.320	2.320	2.330	2.240	2.320	854,000	1,955,460	2.2898	2.162	2.162	2.171	2.088	2.162	916,375	2.1339	1.31%
2026-04-01	2.290	2.290	2.300	2.180	2.320	1,478,000	3,365,520	2.2771	2.134	2.134	2.143	2.032	2.162	1,585,951	2.1221	5.05%
2026-03-31	2.180	2.180	2.210	2.100	2.200	1,766,000	3,829,440	2.1684	2.032	2.032	2.060	1.957	2.050	1,894,986	2.0208	-3.11%
2026-03-30	2.250	2.250	2.270	2.200	2.300	976,000	2,194,500	2.2485	2.097	2.097	2.115	2.050	2.143	1,047,286	2.0954	-3.02%
2026-03-27	2.320	2.300	2.320	2.260	2.320	226,000	515,180	2.2796	2.162	2.143	2.162	2.106	2.162	242,507	2.1244	1.31%
2026-03-26	2.290	2.280	2.290	2.290	2.320	220,000	507,940	2.3088	2.134	2.125	2.134	2.134	2.162	236,069	2.1517	-1.72%
2026-03-25	2.330	2.330	2.360	2.320	2.380	562,000	1,321,120	2.3507	2.171	2.171	2.199	2.162	2.218	603,048	2.1907	1.75%
2026-03-24	2.290	2.270	2.290	2.260	2.300	210,000	480,000	2.2857	2.134	2.115	2.134	2.106	2.143	225,338	2.1301	1.33%
2026-03-23	2.260	2.230	2.260	2.230	2.370	1,198,000	2,709,140	2.2614	2.106	2.078	2.106	2.078	2.209	1,285,500	2.1075	-4.64%
2026-03-20	2.370	2.320	2.380	2.320	2.390	710,000	1,667,960	2.3492	2.209	2.162	2.218	2.162	2.227	761,858	2.1893	0.42%
2026-03-19	2.360	2.360	2.380	2.330	2.400	1,110,000	2,631,300	2.3705	2.199	2.199	2.218	2.171	2.237	1,191,073	2.2092	-1.67%
2026-03-18	2.400	2.370	2.410	2.340	2.410	410,000	978,760	2.3872	2.237	2.209	2.246	2.181	2.246	439,946	2.2247	1.69%
2026-03-17	2.360	2.360	2.370	2.330	2.390	446,000	1,051,080	2.3567	2.199	2.199	2.209	2.171	2.227	478,575	2.1963	0.00%
2026-03-16	2.360	2.360	2.380	2.300	2.380	1,112,000	2,608,480	2.3458	2.199	2.199	2.218	2.143	2.218	1,193,219	2.1861	-0.84%
2026-03-13	2.380	2.380	2.400	2.380	2.440	448,000	1,083,280	2.4180	2.218	2.218	2.237	2.218	2.274	480,721	2.2534	-0.42%
2026-03-12	2.390	2.380	2.440	2.380	2.410	118,000	282,440	2.3936	2.227	2.218	2.274	2.218	2.246	126,619	2.2306	-0.83%
2026-03-11	2.410	2.400	2.420	2.390	2.450	598,000	1,446,300	2.4186	2.246	2.237	2.255	2.227	2.283	641,677	2.2539	0.84%
2026-03-10	2.390	2.390	2.410	2.380	2.430	1,348,000	3,234,120	2.3992	2.227	2.227	2.246	2.218	2.265	1,446,456	2.2359	1.27%
2026-03-09	2.360	2.360	2.380	2.280	2.430	1,160,000	2,722,080	2.3466	2.199	2.199	2.218	2.125	2.265	1,244,725	2.1869	-2.88%
2026-03-06	2.430	2.430	2.460	2.430	2.460	270,000	659,020	2.4408	2.265	2.265	2.293	2.265	2.293	289,720	2.2747	0.00%
2026-03-05	2.430	2.430	2.480	2.430	2.490	440,000	1,082,880	2.4611	2.265	2.265	2.311	2.265	2.321	472,137	2.2936	-2.02%
2026-03-04	2.480	2.420	2.480	2.400	2.490	492,000	1,192,500	2.4238	2.311	2.255	2.311	2.237	2.321	527,935	2.2588	-0.80%
2026-03-03	2.500	2.460	2.500	2.440	2.570	678,000	1,708,860	2.5204	2.330	2.293	2.330	2.274	2.395	727,520	2.3489	-1.96%
2026-03-02	2.550	2.530	2.550	2.510	2.600	1,186,000	3,015,360	2.5425	2.376	2.358	2.376	2.339	2.423	1,272,624	2.3694	1.19%
2026-02-27	2.520	2.500	2.530	2.480	2.530	332,000	833,600	2.5108	2.348	2.330	2.358	2.311	2.358	356,249	2.3399	1.61%
2026-02-26	2.480	2.480	2.520	2.480	2.530	396,000	993,560	2.5090	2.311	2.311	2.348	2.311	2.358	424,923	2.3382	-1.59%
2026-02-25	2.520	2.520	2.530	2.480	2.530	528,000	1,326,460	2.5122	2.348	2.348	2.358	2.311	2.358	566,564	2.3412	0.80%
2026-02-24	2.500	2.480	2.500	2.480	2.520	426,000	1,060,000	2.4883	2.330	2.311	2.330	2.311	2.348	457,115	2.3189	-0.40%
2026-02-23	2.510	2.510	2.530	2.500	2.540	324,000	816,140	2.5190	2.339	2.339	2.358	2.330	2.367	347,665	2.3475	0.40%
2026-02-20	2.500	2.520	2.530	2.500	2.550	358,000	902,540	2.5211	2.330	2.348	2.358	2.330	2.376	384,148	2.3495	-1.96%
2026-02-16	2.550	2.520	2.550	2.520	2.550	50,000	126,680	2.5336	2.376	2.348	2.376	2.348	2.376	53,652	2.3611	0.39%
2026-02-13	2.540	2.510	2.540	2.500	2.540	288,000	727,400	2.5257	2.367	2.339	2.367	2.330	2.367	309,035	2.3538	0.40%
2026-02-12	2.530	2.520	2.530	2.470	2.530	716,000	1,793,620	2.5051	2.358	2.348	2.358	2.302	2.358	768,296	2.3345	2.02%
2026-02-11	2.480	2.470	2.490	2.460	2.480	132,000	326,860	2.4762	2.311	2.302	2.321	2.293	2.311	141,641	2.3077	0.40%
2026-02-10	2.470	2.470	2.480	2.460	2.480	524,000	1,297,040	2.4753	2.302	2.302	2.311	2.293	2.311	562,272	2.3068	0.41%
2026-02-09	2.460	2.440	2.460	2.430	2.460	858,000	2,094,080	2.4407	2.293	2.274	2.293	2.265	2.293	920,667	2.2745	0.82%
2026-02-06	2.440	2.430	2.440	2.430	2.480	226,000	552,580	2.4450	2.274	2.265	2.274	2.265	2.311	242,507	2.2786	-1.61%
2026-02-05	2.480	2.440	2.480	2.430	2.480	278,000	681,020	2.4497	2.311	2.274	2.311	2.265	2.311	298,305	2.2830	1.22%
2026-02-04	2.450	2.450	2.460	2.430	2.460	268,000	656,580	2.4499	2.283	2.283	2.293	2.265	2.293	287,574	2.2832	-0.41%
2026-02-03	2.460	2.450	2.460	2.430	2.470	646,000	1,584,200	2.4523	2.293	2.283	2.293	2.265	2.302	693,183	2.2854	-0.40%
2026-02-02	2.470	2.420	2.470	2.400	2.490	1,010,000	2,457,000	2.4327	2.302	2.255	2.302	2.237	2.321	1,083,769	2.2671	-0.80%
2026-01-30	2.490	2.480	2.490	2.450	2.490	100,000	246,020	2.4602	2.321	2.311	2.321	2.283	2.321	107,304	2.2927	0.40%
2026-01-29	2.480	2.470	2.480	2.450	2.500	394,000	975,700	2.4764	2.311	2.302	2.311	2.283	2.330	422,777	2.3078	0.81%
2026-01-28	2.460	2.460	2.480	2.440	2.490	1,052,000	2,587,440	2.4595	2.293	2.293	2.311	2.274	2.321	1,128,837	2.2921	-0.40%
2026-01-27	2.470	2.470	2.480	2.450	2.480	208,000	513,900	2.4707	2.302	2.302	2.311	2.283	2.311	223,192	2.3025	0.82%
2026-01-26	2.450	2.450	2.470	2.440	2.490	904,000	2,222,840	2.4589	2.283	2.283	2.302	2.274	2.321	970,027	2.2915	-1.61%
2026-01-23	2.490	2.470	2.490	2.460	2.490	378,000	933,480	2.4695	2.321	2.302	2.321	2.293	2.321	405,609	2.3014	1.22%
2026-01-22	2.460	2.460	2.490	2.450	2.510	878,000	2,174,220	2.4763	2.293	2.293	2.321	2.283	2.339	942,128	2.3078	-0.81%
2026-01-21	2.480	2.480	2.520	2.470	2.550	1,636,000	4,085,380	2.4972	2.311	2.311	2.348	2.302	2.376	1,755,491	2.3272	-2.36%
2026-01-20	2.540	2.540	2.560	2.520	2.560	150,000	381,660	2.5444	2.367	2.367	2.386	2.348	2.386	160,956	2.3712	0.00%
2026-01-19	2.540	2.540	2.550	2.510	2.560	528,000	1,334,260	2.5270	2.367	2.367	2.376	2.339	2.386	566,564	2.3550	-1.17%
2026-01-16	2.570	2.570	2.580	2.530	2.580	602,000	1,538,620	2.5558	2.395	2.395	2.404	2.358	2.404	645,969	2.3819	1.58%
2026-01-15	2.530	2.530	2.560	2.520	2.580	684,000	1,739,600	2.5433	2.358	2.358	2.386	2.348	2.404	733,959	2.3702	-1.94%
2026-01-14	2.580	2.540	2.580	2.550	2.580	884,000	2,269,600	2.5674	2.404	2.367	2.404	2.376	2.404	948,566	2.3927	1.18%
2026-01-13	2.550	2.530	2.550	2.530	2.590	552,000	1,404,740	2.5448	2.376	2.358	2.376	2.358	2.414	592,317	2.3716	0.79%
2026-01-09	2.530	2.530	2.550	2.510	2.570	468,000	1,187,420	2.5372	2.358	2.358	2.376	2.339	2.395	502,182	2.3645	0.80%
2026-01-08	2.510	2.510	2.530	2.500	2.550	978,000	2,459,800	2.5151	2.339	2.339	2.358	2.330	2.376	1,049,432	2.3439	-1.95%
2026-01-07	2.560	2.540	2.560	2.530	2.570	170,000	432,780	2.5458	2.386	2.367	2.386	2.358	2.395	182,417	2.3725	0.39%
2026-01-06	2.550	2.540	2.570	2.510	2.570	792,000	2,003,720	2.5299	2.376	2.367	2.395	2.339	2.395	849,847	2.3577	0.79%
2026-01-05	2.530	2.530	2.550	2.530	2.570	728,000	1,852,280	2.5443	2.358	2.358	2.376	2.358	2.395	781,172	2.3712	-0.39%
2025-12-31	2.540	2.530	2.560	2.530	2.560	188,000	478,460	2.5450	2.367	2.358	2.386	2.358	2.386	201,731	2.3718	0.00%
2025-12-30	2.540	2.540	2.560	2.530	2.580	606,000	1,545,420	2.5502	2.367	2.367	2.386	2.358	2.404	650,261	2.3766	-1.17%
2025-12-29	2.570	2.530	2.570	2.520	2.580	992,000	2,519,840	2.5402	2.395	2.358	2.395	2.348	2.404	1,064,454	2.3673	0.78%
2025-12-24	2.550	2.550	2.570	2.540	2.560	35,302	90,008	2.5497	2.376	2.376	2.395	2.367	2.386	37,880	2.3761	-0.78%
2025-12-23	2.570	2.560	2.570	2.540	2.580	218,000	558,740	2.5630	2.395	2.386	2.395	2.367	2.404	233,922	2.3886	0.00%
2025-12-22	2.570	2.570	2.580	2.550	2.590	1,214,000	3,100,860	2.5543	2.395	2.395	2.404	2.376	2.414	1,302,669	2.3804	1.58%
2025-12-19	2.530	2.530	2.540	2.530	2.560	468,000	1,190,720	2.5443	2.358	2.358	2.367	2.358	2.386	502,182	2.3711	0.40%
2025-12-18	2.520	2.520	2.530	2.520	2.550	410,000	1,039,200	2.5346	2.348	2.348	2.358	2.348	2.376	439,946	2.3621	-0.79%
2025-12-17	2.540	2.540	2.550	2.520	2.550	162,000	410,280	2.5326	2.367	2.367	2.376	2.348	2.376	173,832	2.3602	-0.39%
2025-12-16	2.550	2.530	2.550	2.510	2.550	298,000	751,280	2.5211	2.376	2.358	2.376	2.339	2.376	319,766	2.3495	-0.39%
2025-12-15	2.560	2.550	2.560	2.560	2.580	236,000	607,600	2.5746	2.386	2.376	2.386	2.386	2.404	253,237	2.3993	-1.16%
2025-12-12	2.590	2.580	2.590	2.520	2.600	398,000	1,022,200	2.5683	2.414	2.404	2.414	2.348	2.423	427,069	2.3935	1.17%
2025-12-11	2.560	2.540	2.560	2.540	2.560	230,000	587,480	2.5543	2.386	2.367	2.386	2.367	2.386	246,799	2.3804	0.00%
2025-12-10	2.560	2.550	2.560	2.500	2.590	1,078,400	2,723,096	2.5251	2.386	2.376	2.386	2.330	2.414	1,157,165	2.3532	0.00%
2025-12-09	2.560	2.550	2.560	2.540	2.600	506,000	1,294,660	2.5586	2.386	2.376	2.386	2.367	2.423	542,958	2.3845	-1.92%
2025-12-08	2.610	2.590	2.610	2.570	2.640	1,070,000	2,786,120	2.6039	2.432	2.414	2.432	2.395	2.460	1,148,151	2.4266	-2.25%
2025-12-05	2.670	2.670	2.680	2.610	2.730	2,838,000	7,634,780	2.6902	2.488	2.488	2.498	2.432	2.544	3,045,284	2.5071	1.52%
2025-12-04	2.630	2.610	2.620	2.420	2.740	6,978,494	18,301,824	2.6226	2.451	2.432	2.442	2.255	2.553	7,488,195	2.4441	8.23%
2025-12-03	2.430	2.430	2.460	2.420	2.460	374,000	915,020	2.4466	2.265	2.265	2.293	2.255	2.293	401,317	2.2800	0.00%
2025-12-02	2.430	2.430	2.450	2.420	2.450	400,000	974,400	2.4360	2.265	2.265	2.283	2.255	2.283	429,216	2.2702	-0.41%
2025-12-01	2.440	2.440	2.460	2.430	2.450	498,000	1,216,440	2.4427	2.274	2.274	2.293	2.265	2.283	534,373	2.2764	0.41%
2025-11-28	2.430	2.430	2.440	2.400	2.430	546,000	1,316,440	2.4111	2.265	2.265	2.274	2.237	2.265	585,879	2.2469	-0.41%
2025-11-27	2.440	2.420	2.440	2.420	2.470	766,000	1,866,980	2.4373	2.274	2.255	2.274	2.255	2.302	821,948	2.2714	-1.21%
2025-11-26	2.470	2.460	2.470	2.460	2.500	288,000	714,180	2.4798	2.302	2.293	2.302	2.293	2.330	309,035	2.3110	-0.40%
2025-11-25	2.480	2.440	2.480	2.440	2.520	374,000	929,800	2.4861	2.311	2.274	2.311	2.274	2.348	401,317	2.3169	0.40%
2025-11-24	2.470	2.450	2.480	2.420	2.480	1,114,000	2,743,480	2.4627	2.302	2.283	2.311	2.255	2.311	1,195,365	2.2951	2.07%
2025-11-21	2.420	2.420	2.430	2.400	2.480	632,000	1,539,200	2.4354	2.255	2.255	2.265	2.237	2.311	678,161	2.2697	-2.81%
2025-11-20	2.490	2.490	2.520	2.470	2.500	252,000	625,760	2.4832	2.321	2.321	2.348	2.302	2.330	270,406	2.3142	-0.40%
2025-11-19	2.500	2.480	2.500	2.480	2.520	492,200	1,224,968	2.4888	2.330	2.311	2.330	2.311	2.348	528,150	2.3194	-0.40%
2025-11-18	2.510	2.500	2.510	2.480	2.540	530,000	1,327,840	2.5054	2.339	2.330	2.339	2.311	2.367	568,711	2.3348	-1.18%
2025-11-17	2.540	2.520	2.550	2.490	2.590	380,000	958,940	2.5235	2.367	2.348	2.376	2.321	2.414	407,755	2.3518	0.79%
2025-11-14	2.520	2.510	2.520	2.520	2.570	374,000	949,060	2.5376	2.348	2.339	2.348	2.348	2.395	401,317	2.3649	-1.95%
2025-11-13	2.570	2.570	2.580	2.560	2.600	386,000	1,000,560	2.5921	2.395	2.395	2.404	2.386	2.423	414,193	2.4157	1.18%
2025-11-12	2.540	2.540	2.570	2.540	2.580	550,000	1,408,380	2.5607	2.367	2.367	2.395	2.367	2.404	590,171	2.3864	0.00%
2025-11-11	2.540	2.540	2.570	2.530	2.580	298,000	758,700	2.5460	2.367	2.367	2.395	2.358	2.404	319,766	2.3727	-1.55%
2025-11-10	2.580	2.570	2.580	2.530	2.580	696,000	1,777,960	2.5545	2.404	2.395	2.404	2.358	2.404	746,835	2.3807	3.20%
2025-11-07	2.500	2.480	2.500	2.490	2.510	342,000	853,260	2.4949	2.330	2.311	2.330	2.321	2.339	366,979	2.3251	-0.79%
2025-11-06	2.520	2.520	2.530	2.490	2.540	1,308,000	3,297,760	2.5212	2.348	2.348	2.358	2.321	2.367	1,403,535	2.3496	1.20%
2025-11-05	2.490	2.480	2.490	2.450	2.500	694,000	1,719,580	2.4778	2.321	2.311	2.321	2.283	2.330	744,689	2.3091	0.00%
2025-11-04	2.490	2.490	2.520	2.490	2.530	932,000	2,335,360	2.5058	2.321	2.321	2.348	2.321	2.358	1,000,072	2.3352	-1.58%
2025-11-03	2.530	2.530	2.540	2.520	2.550	484,000	1,224,480	2.5299	2.358	2.358	2.367	2.348	2.376	519,351	2.3577	-0.78%
2025-10-31	2.550	2.540	2.550	2.550	2.600	474,000	1,213,380	2.5599	2.376	2.367	2.376	2.376	2.423	508,620	2.3856	-1.92%
2025-10-30	2.600	2.590	2.610	2.550	2.620	1,137,000	2,924,270	2.5719	2.423	2.414	2.432	2.376	2.442	1,220,045	2.3969	-0.38%
2025-10-28	2.610	2.610	2.620	2.580	2.620	522,000	1,358,620	2.6027	2.432	2.432	2.442	2.404	2.442	560,126	2.4256	0.00%
2025-10-27	2.610	2.600	2.610	2.560	2.630	706,000	1,840,040	2.6063	2.432	2.423	2.432	2.386	2.451	757,565	2.4289	2.35%
2025-10-24	2.550	2.540	2.570	2.530	2.560	244,000	621,160	2.5457	2.376	2.367	2.395	2.358	2.386	261,821	2.3725	0.39%
2025-10-23	2.540	2.540	2.550	2.520	2.590	796,000	2,023,650	2.5423	2.367	2.367	2.376	2.348	2.414	854,139	2.3692	-1.55%
2025-10-22	2.580	2.570	2.590	2.570	2.610	484,000	1,252,280	2.5874	2.404	2.395	2.414	2.395	2.432	519,351	2.4112	-1.15%
2025-10-21	2.610	2.610	2.640	2.500	2.680	2,086,000	5,356,700	2.5679	2.432	2.432	2.460	2.330	2.498	2,238,359	2.3931	3.98%
2025-10-20	2.510	2.510	2.520	2.500	2.560	822,000	2,072,780	2.5216	2.339	2.339	2.348	2.330	2.386	882,038	2.3500	1.21%
2025-10-17	2.480	2.480	2.490	2.480	2.580	1,228,000	3,084,940	2.5122	2.311	2.311	2.321	2.311	2.404	1,317,692	2.3412	-4.98%
2025-10-16	2.610	2.610	2.620	2.590	2.640	596,000	1,560,900	2.6190	2.432	2.432	2.442	2.414	2.460	639,531	2.4407	-0.38%
2025-10-15	2.620	2.600	2.620	2.500	2.620	1,288,000	3,293,260	2.5569	2.442	2.423	2.442	2.330	2.442	1,382,074	2.3828	6.50%
2025-10-14	2.460	2.460	2.470	2.430	2.530	1,236,000	3,050,760	2.4683	2.293	2.293	2.302	2.265	2.358	1,326,276	2.3002	-2.77%
2025-10-13	2.530	2.520	2.530	2.410	2.530	2,008,000	5,008,420	2.4942	2.358	2.348	2.358	2.246	2.358	2,154,662	2.3245	-2.32%
2025-10-10	2.590	2.590	2.600	2.550	2.650	1,090,000	2,834,300	2.6003	2.414	2.414	2.423	2.376	2.470	1,169,612	2.4233	-2.26%
2025-10-09	2.650	2.650	2.670	2.630	2.690	476,000	1,268,680	2.6653	2.470	2.470	2.488	2.451	2.507	510,766	2.4839	-0.38%
2025-10-08	2.660	2.660	2.680	2.640	2.720	968,000	2,594,300	2.6801	2.479	2.479	2.498	2.460	2.535	1,038,702	2.4976	-1.85%
2025-10-06	2.710	2.710	2.730	2.660	2.780	1,590,000	4,298,560	2.7035	2.526	2.526	2.544	2.479	2.591	1,706,132	2.5195	-0.73%
2025-10-03	2.730	2.730	2.740	2.540	2.780	4,714,000	12,617,260	2.6766	2.544	2.544	2.553	2.367	2.591	5,058,305	2.4944	8.76%
2025-10-02	2.510	2.510	2.520	2.490	2.560	1,346,000	3,392,000	2.5201	2.339	2.339	2.348	2.321	2.386	1,444,310	2.3485	-1.57%
2025-09-30	2.550	2.540	2.550	2.500	2.550	582,000	1,471,880	2.5290	2.376	2.367	2.376	2.330	2.376	624,509	2.3569	0.79%
2025-09-29	2.530	2.520	2.540	2.450	2.550	1,662,000	4,196,800	2.5252	2.358	2.348	2.367	2.283	2.376	1,783,390	2.3533	3.27%
2025-09-26	2.450	2.440	2.450	2.410	2.530	1,544,000	3,810,680	2.4681	2.283	2.274	2.283	2.246	2.358	1,656,772	2.3001	0.00%
2025-09-25	2.450	2.430	2.450	2.380	2.460	1,096,000	2,648,660	2.4167	2.283	2.265	2.283	2.218	2.293	1,176,050	2.2522	1.66%
2025-09-24	2.410	2.410	2.430	2.370	2.440	1,066,000	2,565,780	2.4069	2.246	2.246	2.265	2.209	2.274	1,143,859	2.2431	0.00%
2025-09-23	2.410	2.410	2.420	2.380	2.490	1,024,000	2,470,140	2.4122	2.246	2.246	2.255	2.218	2.321	1,098,792	2.2481	-2.82%
2025-09-22	2.480	2.470	2.480	2.460	2.520	882,000	2,199,560	2.4938	2.311	2.302	2.311	2.293	2.348	946,420	2.3241	2.06%
2025-09-19	2.430	2.420	2.430	2.400	2.470	744,000	1,817,860	2.4434	2.265	2.255	2.265	2.237	2.302	798,341	2.2770	2.10%
2025-09-18	2.380	2.380	2.410	2.360	2.500	1,979,400	4,805,240	2.4276	2.218	2.218	2.246	2.199	2.330	2,123,973	2.2624	-4.42%
2025-09-17	2.490	2.470	2.490	2.420	2.520	1,640,000	4,058,620	2.4748	2.321	2.302	2.321	2.255	2.348	1,759,784	2.3063	0.00%
2025-09-16	2.490	2.490	2.520	2.460	2.570	574,000	1,436,980	2.5034	2.321	2.321	2.348	2.293	2.395	615,924	2.3330	-2.35%
2025-09-15	2.550	2.520	2.560	2.520	2.570	500,000	1,273,760	2.5475	2.376	2.348	2.386	2.348	2.395	536,519	2.3741	0.39%
2025-09-12	2.540	2.520	2.550	2.500	2.550	398,000	1,007,460	2.5313	2.367	2.348	2.376	2.330	2.376	427,069	2.3590	1.60%
2025-09-11	2.500	2.500	2.520	2.480	2.610	2,030,000	5,123,740	2.5240	2.330	2.330	2.348	2.311	2.432	2,178,269	2.3522	0.00%
2025-09-10	2.500	2.500	2.530	2.500	2.580	954,000	2,418,340	2.5349	2.330	2.330	2.358	2.330	2.404	1,023,679	2.3624	-2.72%
2025-09-09	2.570	2.570	2.610	2.560	2.600	352,000	907,780	2.5789	2.395	2.395	2.432	2.386	2.423	377,710	2.4034	-0.39%
2025-09-08	2.580	2.570	2.580	2.510	2.590	748,000	1,901,360	2.5419	2.404	2.395	2.404	2.339	2.414	802,633	2.3689	1.98%
2025-09-05	2.530	2.520	2.530	2.490	2.540	226,000	569,720	2.5209	2.358	2.348	2.358	2.321	2.367	242,507	2.3493	2.43%
2025-09-04	2.470	2.470	2.500	2.470	2.550	1,006,000	2,514,120	2.4991	2.302	2.302	2.330	2.302	2.376	1,079,477	2.3290	-3.14%
2025-09-03	2.550	2.550	2.570	2.540	2.590	346,000	884,480	2.5563	2.376	2.376	2.395	2.367	2.414	371,271	2.3823	0.00%
2025-09-02	2.550	2.540	2.570	2.550	2.610	658,000	1,698,240	2.5809	2.376	2.367	2.395	2.376	2.432	706,060	2.4052	0.39%
2025-09-01	2.540	2.540	2.570	2.540	2.620	1,840,000	4,738,380	2.5752	2.367	2.367	2.395	2.367	2.442	1,974,391	2.3999	-0.39%
2025-08-29	2.550	2.550	2.570	2.500	2.600	1,280,000	3,285,300	2.5666	2.376	2.376	2.395	2.330	2.423	1,373,490	2.3919	1.72%
2025-08-28	2.550	2.540	2.580	2.510	2.590	1,660,000	4,236,460	2.5521	2.336	2.327	2.364	2.300	2.373	1,811,796	2.3383	0.79%
2025-08-27	2.530	2.530	2.550	2.510	2.630	1,032,000	2,650,580	2.5684	2.318	2.318	2.336	2.300	2.410	1,126,370	2.3532	-1.94%
2025-08-26	2.580	2.580	2.600	2.580	2.680	1,072,000	2,815,960	2.6268	2.364	2.364	2.382	2.364	2.455	1,170,027	2.4067	-0.39%
2025-08-25	2.590	2.590	2.620	2.590	2.650	832,000	2,173,420	2.6123	2.373	2.373	2.400	2.373	2.428	908,081	2.3934	-1.52%
2025-08-22	2.630	2.610	2.630	2.600	2.650	706,000	1,851,460	2.6225	2.410	2.391	2.410	2.382	2.428	770,559	2.4027	0.77%
2025-08-21	2.610	2.590	2.610	2.590	2.660	1,118,000	2,927,600	2.6186	2.391	2.373	2.391	2.373	2.437	1,220,234	2.3992	-1.51%
2025-08-20	2.650	2.650	2.680	2.510	2.720	3,690,000	9,566,100	2.5924	2.428	2.428	2.455	2.300	2.492	4,027,427	2.3752	2.71%
2025-08-19	2.580	2.550	2.590	2.540	2.630	4,660,000	12,010,400	2.5773	2.364	2.336	2.373	2.327	2.410	5,086,127	2.3614	2.79%
2025-08-18	2.510	2.490	2.520	2.450	2.520	886,000	2,203,780	2.4873	2.300	2.281	2.309	2.245	2.309	967,019	2.2789	0.80%
2025-08-15	2.490	2.490	2.520	2.450	2.520	652,000	1,630,440	2.5007	2.281	2.281	2.309	2.245	2.309	711,621	2.2912	-1.19%
2025-08-14	2.520	2.490	2.520	2.440	2.520	658,000	1,630,140	2.4774	2.309	2.281	2.309	2.236	2.309	718,170	2.2699	0.00%
2025-08-13	2.520	2.480	2.520	2.440	2.520	1,538,000	3,811,040	2.4779	2.309	2.272	2.309	2.236	2.309	1,678,640	2.2703	2.44%
2025-08-12	2.460	2.460	2.480	2.450	2.480	212,000	522,260	2.4635	2.254	2.254	2.272	2.245	2.272	231,386	2.2571	0.00%
2025-08-11	2.460	2.460	2.480	2.440	2.480	240,000	590,720	2.4613	2.254	2.254	2.272	2.236	2.272	261,946	2.2551	-0.81%
2025-08-08	2.480	2.460	2.480	2.400	2.480	396,000	966,700	2.4412	2.272	2.254	2.272	2.199	2.272	432,212	2.2366	2.48%
2025-08-07	2.420	2.420	2.450	2.410	2.450	620,000	1,509,460	2.4346	2.217	2.217	2.245	2.208	2.245	676,695	2.2306	0.00%
2025-08-06	2.420	2.380	2.420	2.350	2.420	352,000	834,860	2.3718	2.217	2.181	2.217	2.153	2.217	384,188	2.1731	1.68%
2025-08-05	2.380	2.330	2.380	2.320	2.380	512,000	1,204,558	2.3527	2.181	2.135	2.181	2.126	2.181	558,819	2.1555	3.03%
2025-08-04	2.310	2.310	2.340	2.310	2.390	886,000	2,081,900	2.3498	2.116	2.116	2.144	2.116	2.190	967,019	2.1529	-3.35%
2025-08-01	2.390	2.370	2.390	2.380	2.460	494,000	1,184,800	2.3984	2.190	2.171	2.190	2.181	2.254	539,173	2.1974	-2.05%
2025-07-31	2.440	2.410	2.440	2.410	2.530	1,132,000	2,761,200	2.4392	2.236	2.208	2.236	2.208	2.318	1,235,514	2.2349	-3.56%
2025-07-30	2.530	2.500	2.530	2.450	2.570	2,096,000	5,293,760	2.5256	2.318	2.291	2.318	2.245	2.355	2,287,666	2.3140	0.80%
2025-07-29	2.510	2.490	2.510	2.480	2.550	862,000	2,157,140	2.5025	2.300	2.281	2.300	2.272	2.336	940,824	2.2928	0.80%
2025-07-28	2.490	2.470	2.490	2.480	2.550	756,000	1,894,780	2.5063	2.281	2.263	2.281	2.272	2.336	825,131	2.2963	-0.80%
2025-07-25	2.510	2.510	2.520	2.510	2.580	1,046,000	2,647,620	2.5312	2.300	2.300	2.309	2.300	2.364	1,141,650	2.3191	-2.71%
2025-07-24	2.580	2.570	2.580	2.450	2.600	3,738,000	9,553,460	2.5558	2.364	2.355	2.364	2.245	2.382	4,079,816	2.3416	5.31%
2025-07-23	2.450	2.450	2.460	2.400	2.470	992,000	2,411,400	2.4308	2.245	2.245	2.254	2.199	2.263	1,082,712	2.2272	0.41%
2025-07-22	2.440	2.440	2.450	2.400	2.500	1,660,000	4,058,360	2.4448	2.236	2.236	2.245	2.199	2.291	1,811,796	2.2400	1.67%
2025-07-21	2.400	2.390	2.400	2.310	2.420	2,698,000	6,399,000	2.3718	2.199	2.190	2.199	2.116	2.217	2,944,715	2.1730	3.90%
2025-07-18	2.310	2.310	2.320	2.200	2.340	3,082,000	7,045,580	2.2860	2.116	2.116	2.126	2.016	2.144	3,363,829	2.0945	5.96%
2025-07-17	2.180	2.180	2.190	2.110	2.290	3,840,000	8,372,580	2.1804	1.997	1.997	2.007	1.933	2.098	4,191,143	1.9977	-3.96%
2025-07-16	2.270	2.260	2.270	2.270	2.300	510,000	1,159,660	2.2738	2.080	2.071	2.080	2.080	2.107	556,636	2.0833	0.00%
2025-07-15	2.270	2.270	2.290	2.250	2.290	522,000	1,180,560	2.2616	2.080	2.080	2.098	2.061	2.098	569,734	2.0721	-0.44%
2025-07-14	2.280	2.280	2.300	2.240	2.300	1,030,000	2,352,240	2.2837	2.089	2.089	2.107	2.052	2.107	1,124,187	2.0924	1.33%
2025-07-11	2.250	2.240	2.260	2.220	2.260	1,266,000	2,840,510	2.2437	2.061	2.052	2.071	2.034	2.071	1,381,767	2.0557	0.45%
2025-07-10	2.240	2.220	2.240	2.180	2.240	960,000	2,109,160	2.1970	2.052	2.034	2.052	1.997	2.052	1,047,786	2.0130	3.23%
2025-07-09	2.170	2.170	2.200	2.170	2.250	1,598,000	3,527,960	2.2077	1.988	1.988	2.016	1.988	2.061	1,744,127	2.0228	-2.25%
2025-07-08	2.220	2.200	2.230	2.200	2.250	708,000	1,573,940	2.2231	2.034	2.016	2.043	2.016	2.061	772,742	2.0368	0.00%
2025-07-07	2.220	2.220	2.230	2.220	2.280	2,228,000	4,967,400	2.2295	2.034	2.034	2.043	2.034	2.089	2,431,736	2.0427	-2.63%
2025-07-04	2.280	2.250	2.280	2.240	2.280	408,000	920,800	2.2569	2.089	2.061	2.089	2.052	2.089	445,309	2.0678	0.00%
2025-07-03	2.280	2.280	2.290	2.240	2.300	664,000	1,503,890	2.2649	2.089	2.089	2.098	2.052	2.107	724,718	2.0751	0.44%
2025-07-02	2.270	2.260	2.270	2.220	2.290	554,000	1,248,240	2.2531	2.080	2.071	2.080	2.034	2.098	604,660	2.0644	0.00%
2025-06-30	2.270	2.260	2.270	2.230	2.310	1,044,000	2,349,760	2.2507	2.080	2.071	2.080	2.043	2.116	1,139,467	2.0622	0.89%
2025-06-27	2.250	2.250	2.280	2.220	2.300	1,580,000	3,561,980	2.2544	2.061	2.061	2.089	2.034	2.107	1,724,481	2.0655	-2.60%
2025-06-26	2.310	2.300	2.320	2.280	2.330	1,164,000	2,683,820	2.3057	2.116	2.107	2.126	2.089	2.135	1,270,440	2.1125	-0.43%
2025-06-25	2.320	2.280	2.320	2.160	2.350	5,960,000	13,523,350	2.2690	2.126	2.089	2.126	1.979	2.153	6,505,003	2.0789	7.41%
2025-06-24	2.160	2.160	2.170	2.120	2.170	822,000	1,765,300	2.1476	1.979	1.979	1.988	1.942	1.988	897,167	1.9676	1.89%
2025-06-23	2.120	2.100	2.120	2.070	2.130	288,000	605,160	2.1013	1.942	1.924	1.942	1.897	1.952	314,336	1.9252	0.95%
2025-06-20	2.100	2.090	2.110	2.100	2.130	236,000	498,900	2.1140	1.924	1.915	1.933	1.924	1.952	257,581	1.9369	0.00%
2025-06-19	2.100	2.080	2.100	2.070	2.150	730,000	1,530,540	2.0966	1.924	1.906	1.924	1.897	1.970	796,754	1.9210	-2.78%
2025-06-18	2.160	2.150	2.180	2.160	2.260	1,100,000	2,433,260	2.2121	1.979	1.970	1.997	1.979	2.071	1,200,588	2.0267	0.00%
2025-06-17	2.160	2.160	2.170	2.140	2.180	504,000	1,085,340	2.1535	1.979	1.979	1.988	1.961	1.997	550,088	1.9730	-1.37%
2025-06-16	2.190	2.190	2.210	2.180	2.240	1,000,000	2,205,560	2.2056	2.007	2.007	2.025	1.997	2.052	1,091,444	2.0208	-1.35%
2025-06-13	2.220	2.210	2.230	2.130	2.250	1,444,000	3,158,040	2.1870	2.034	2.025	2.043	1.952	2.061	1,576,044	2.0038	1.83%
2025-06-12	2.180	2.180	2.200	2.150	2.230	1,896,000	4,176,240	2.2027	1.997	1.997	2.016	1.970	2.043	2,069,377	2.0181	0.93%
2025-06-11	2.160	2.160	2.170	2.060	2.160	1,576,000	3,361,180	2.1327	1.979	1.979	1.988	1.887	1.979	1,720,115	1.9540	4.85%
2025-06-10	2.060	2.060	2.090	2.050	2.110	752,000	1,560,380	2.0750	1.887	1.887	1.915	1.878	1.933	820,766	1.9011	-1.90%
2025-06-09	2.100	2.090	2.100	2.040	2.120	1,404,000	2,942,240	2.0956	1.924	1.915	1.924	1.869	1.942	1,532,387	1.9200	1.94%
2025-06-06	2.060	2.060	2.070	2.050	2.100	376,000	779,180	2.0723	1.887	1.887	1.897	1.878	1.924	410,383	1.8987	-1.44%
2025-06-05	2.090	2.070	2.090	2.010	2.100	1,566,000	3,205,280	2.0468	1.915	1.897	1.915	1.842	1.924	1,709,201	1.8753	2.45%
2025-06-04	2.040	2.040	2.050	1.980	2.080	1,800,000	3,666,960	2.0372	1.869	1.869	1.878	1.814	1.906	1,964,598	1.8665	2.51%
2025-06-03	1.990	1.990	2.000	1.970	2.020	462,000	921,040	1.9936	1.823	1.823	1.832	1.805	1.851	504,247	1.8266	1.02%
2025-06-02	1.970	1.940	1.980	1.910	1.970	1,511,117	2,929,424	1.9386	1.805	1.777	1.814	1.750	1.805	1,649,299	1.7762	3.14%
2025-05-30	1.910	1.890	1.910	1.870	1.930	2,154,000	4,090,000	1.8988	1.750	1.732	1.750	1.713	1.768	2,350,969	1.7397	-2.05%
2025-05-29	1.950	1.950	1.980	1.900	1.970	1,416,000	2,742,540	1.9368	1.787	1.787	1.814	1.741	1.805	1,545,484	1.7746	0.52%
2025-05-28	1.940	1.930	1.980	1.930	1.970	524,000	1,019,420	1.9455	1.777	1.768	1.814	1.768	1.805	571,916	1.7825	-2.02%
2025-05-27	1.980	1.960	1.980	1.930	2.010	1,024,000	2,030,690	1.9831	1.814	1.796	1.814	1.768	1.842	1,117,638	1.8169	2.48%
2025-05-26	2.120	2.120	2.150	2.110	2.200	1,390,900	2,972,021	2.1368	1.770	1.770	1.795	1.762	1.837	1,665,812	1.7841	-1.40%
2025-05-23	2.150	2.150	2.170	2.120	2.190	1,122,400	2,404,020	2.1419	1.795	1.795	1.812	1.770	1.829	1,344,243	1.7884	-0.46%
2025-05-22	2.160	2.150	2.160	2.150	2.230	1,096,000	2,395,270	2.1855	1.804	1.795	1.804	1.795	1.862	1,312,625	1.8248	-4.00%
2025-05-21	2.250	2.240	2.250	2.180	2.250	720,000	1,597,520	2.2188	1.879	1.870	1.879	1.820	1.879	862,308	1.8526	1.35%
2025-05-20	2.220	2.200	2.220	2.190	2.230	502,000	1,108,360	2.2079	1.854	1.837	1.854	1.829	1.862	601,220	1.8435	0.45%
2025-05-19	2.210	2.190	2.210	2.190	2.230	862,000	1,900,180	2.2044	1.845	1.829	1.845	1.829	1.862	1,032,374	1.8406	1.84%
2025-05-16	2.170	2.160	2.170	2.120	2.170	354,000	763,300	2.1562	1.812	1.804	1.812	1.770	1.812	423,968	1.8004	0.93%
2025-05-15	2.150	2.120	2.150	2.120	2.170	1,352,000	2,892,260	2.1392	1.795	1.770	1.795	1.770	1.812	1,619,223	1.7862	-0.46%
2025-05-14	2.160	2.160	2.180	2.160	2.200	788,000	1,716,640	2.1785	1.804	1.804	1.820	1.804	1.837	943,748	1.8190	-0.92%
2025-05-13	2.180	2.160	2.180	2.140	2.200	1,130,000	2,461,380	2.1782	1.820	1.804	1.820	1.787	1.837	1,353,345	1.8187	0.00%
2025-05-12	2.180	2.180	2.200	2.140	2.240	2,488,000	5,436,720	2.1852	1.820	1.820	1.837	1.787	1.870	2,979,754	1.8246	0.93%
2025-05-09	2.160	2.140	2.160	2.050	2.180	1,692,000	3,593,640	2.1239	1.804	1.787	1.804	1.712	1.820	2,026,424	1.7734	4.85%
2025-05-08	2.060	2.050	2.060	1.980	2.070	2,266,000	4,565,540	2.0148	1.720	1.712	1.720	1.653	1.728	2,713,875	1.6823	3.00%
2025-05-07	2.000	2.000	2.010	2.000	2.020	770,000	1,546,520	2.0085	1.670	1.670	1.678	1.670	1.687	922,191	1.6770	1.01%
2025-05-06	1.980	1.980	1.990	1.950	2.000	464,000	915,880	1.9739	1.653	1.653	1.662	1.628	1.670	555,710	1.6481	1.54%
2025-05-02	1.950	1.920	1.950	1.910	1.950	674,000	1,301,140	1.9305	1.628	1.603	1.628	1.595	1.628	807,216	1.6119	2.63%
2025-04-30	1.900	1.900	1.910	1.900	1.950	1,092,000	2,092,360	1.9161	1.586	1.586	1.595	1.586	1.628	1,307,834	1.5999	-1.55%
2025-04-29	1.930	1.910	1.930	1.910	1.990	1,064,000	2,048,040	1.9248	1.611	1.595	1.611	1.595	1.662	1,274,300	1.6072	0.52%
2025-04-28	1.920	1.910	1.930	1.920	1.990	766,000	1,493,760	1.9501	1.603	1.595	1.611	1.603	1.662	917,400	1.6283	-2.54%
2025-04-25	1.970	1.970	1.980	1.970	2.030	1,350,000	2,684,580	1.9886	1.645	1.645	1.653	1.645	1.695	1,616,828	1.6604	1.03%
2025-04-24	1.950	1.940	1.950	1.930	1.960	1,358,000	2,653,640	1.9541	1.628	1.620	1.628	1.611	1.637	1,626,409	1.6316	0.00%
2025-04-23	1.950	1.950	1.960	1.940	1.980	2,286,200	4,487,934	1.9631	1.628	1.628	1.637	1.620	1.653	2,738,068	1.6391	3.17%
2025-04-22	1.890	1.870	1.890	1.860	1.890	2,064,000	3,883,980	1.8818	1.578	1.561	1.578	1.553	1.578	2,471,950	1.5712	2.16%
2025-04-17	1.850	1.850	1.870	1.850	1.870	470,000	876,280	1.8644	1.545	1.545	1.561	1.545	1.561	562,896	1.5567	0.00%
2025-04-16	1.850	1.850	1.880	1.840	1.930	784,000	1,469,640	1.8745	1.545	1.545	1.570	1.536	1.611	938,958	1.5652	-4.15%
2025-04-15	1.930	1.910	1.930	1.900	1.940	812,000	1,557,040	1.9175	1.611	1.595	1.611	1.586	1.620	972,492	1.6011	-0.52%
2025-04-14	1.940	1.940	1.960	1.930	1.980	1,808,000	3,539,920	1.9579	1.620	1.620	1.637	1.611	1.653	2,165,352	1.6348	2.11%
2025-04-11	1.900	1.870	1.900	1.780	1.920	1,380,000	2,567,140	1.8602	1.586	1.561	1.586	1.486	1.603	1,652,757	1.5532	4.40%
2025-04-10	1.820	1.820	1.860	1.820	2.000	4,740,000	9,069,180	1.9133	1.520	1.520	1.553	1.520	1.670	5,676,862	1.5976	1.11%
2025-04-09	1.800	1.790	1.800	1.700	1.820	2,174,000	3,819,320	1.7568	1.503	1.495	1.503	1.419	1.520	2,603,692	1.4669	-1.10%
2025-04-08	1.820	1.810	1.820	1.740	1.880	3,514,000	6,365,280	1.8114	1.520	1.511	1.520	1.453	1.570	4,208,543	1.5125	1.68%
2025-04-07	1.790	1.790	1.800	1.740	2.080	7,546,000	14,197,600	1.8815	1.495	1.495	1.503	1.453	1.737	9,037,469	1.5710	-22.51%
2025-04-03	2.310	2.300	2.310	2.270	2.440	5,562,866	13,019,272	2.3404	1.929	1.920	1.929	1.895	2.037	6,662,368	1.9542	-12.17%
2025-04-02	2.630	2.630	2.650	2.520	2.640	1,628,000	4,263,640	2.6189	2.196	2.196	2.213	2.104	2.204	1,949,775	2.1867	4.37%
2025-04-01	2.520	2.520	2.540	2.500	2.600	1,616,600	4,117,834	2.5472	2.104	2.104	2.121	2.087	2.171	1,936,121	2.1268	-0.79%
2025-03-31	2.540	2.530	2.540	2.470	2.600	2,070,000	5,265,540	2.5437	2.121	2.112	2.121	2.062	2.171	2,479,136	2.1239	2.83%
2025-03-28	2.470	2.460	2.470	2.450	2.480	944,000	2,319,960	2.4576	2.062	2.054	2.062	2.046	2.071	1,130,582	2.0520	0.82%
2025-03-27	2.450	2.450	2.460	2.450	2.530	1,684,000	4,180,200	2.4823	2.046	2.046	2.054	2.046	2.112	2,016,843	2.0726	-2.00%
2025-03-26	2.500	2.490	2.520	2.420	2.510	2,598,000	6,409,600	2.4671	2.087	2.079	2.104	2.021	2.096	3,111,495	2.0600	2.04%
2025-03-25	2.450	2.420	2.450	2.360	2.470	2,862,000	6,875,220	2.4022	2.046	2.021	2.046	1.971	2.062	3,427,675	2.0058	4.70%
2025-03-24	2.340	2.340	2.350	2.300	2.400	1,612,000	3,769,620	2.3385	1.954	1.954	1.962	1.920	2.004	1,930,612	1.9526	1.30%
2025-03-21	2.310	2.310	2.320	2.300	2.370	1,586,000	3,678,100	2.3191	1.929	1.929	1.937	1.920	1.979	1,899,473	1.9364	0.00%
2025-03-20	2.310	2.310	2.320	2.240	2.370	3,712,000	8,593,440	2.3150	1.929	1.929	1.937	1.870	1.979	4,445,678	1.9330	2.67%
2025-03-19	2.250	2.230	2.250	2.220	2.300	2,884,000	6,515,580	2.2592	1.879	1.862	1.879	1.854	1.920	3,454,023	1.8864	1.81%
2025-03-18	2.210	2.200	2.210	2.170	2.320	9,090,000	20,160,640	2.2179	1.845	1.837	1.845	1.812	1.937	10,886,641	1.8519	8.87%
2025-03-17	2.030	2.030	2.050	2.020	2.050	458,000	933,800	2.0389	1.695	1.695	1.712	1.687	1.712	548,524	1.7024	0.50%
2025-03-14	2.020	2.010	2.050	1.960	2.050	208,000	418,460	2.0118	1.687	1.678	1.712	1.637	1.712	249,111	1.6798	3.06%
2025-03-13	1.960	1.950	1.990	1.930	1.990	330,100	646,591	1.9588	1.637	1.628	1.662	1.611	1.662	395,344	1.6355	-1.51%
2025-03-12	1.990	1.980	2.000	1.970	2.020	210,000	417,080	1.9861	1.662	1.653	1.670	1.645	1.687	251,507	1.6583	1.53%
2025-03-11	1.960	1.960	2.000	1.940	1.990	314,000	615,460	1.9601	1.637	1.637	1.670	1.620	1.662	376,062	1.6366	-1.51%
2025-03-10	1.990	2.000	2.010	1.990	2.020	252,000	504,300	2.0012	1.662	1.670	1.678	1.662	1.687	301,808	1.6709	-1.49%
2025-03-07	2.020	2.000	2.020	2.020	2.060	156,000	317,780	2.0371	1.687	1.670	1.687	1.687	1.720	186,833	1.7009	-1.46%
2025-03-06	2.050	2.040	2.050	2.030	2.070	80,000	163,660	2.0458	1.712	1.703	1.712	1.695	1.728	95,812	1.7081	0.99%
2025-03-05	2.030	2.030	2.060	2.000	2.060	446,000	905,740	2.0308	1.695	1.695	1.720	1.670	1.720	534,152	1.6957	0.00%
2025-03-04	2.030	2.020	2.050	1.990	2.060	224,000	453,940	2.0265	1.695	1.687	1.712	1.662	1.720	268,274	1.6921	-1.46%
2025-03-03	2.060	2.050	2.090	2.040	2.110	996,000	2,084,240	2.0926	1.720	1.712	1.745	1.703	1.762	1,192,860	1.7473	4.04%
2025-02-28	1.980	1.980	2.020	1.980	2.100	460,000	925,700	2.0124	1.653	1.653	1.687	1.653	1.753	550,919	1.6803	-4.81%
2025-02-27	2.080	2.060	2.100	2.060	2.110	828,000	1,727,820	2.0867	1.737	1.720	1.753	1.720	1.762	991,654	1.7424	-1.42%
2025-02-26	2.110	2.110	2.140	1.950	2.130	2,114,000	4,344,360	2.0550	1.762	1.762	1.787	1.628	1.778	2,531,833	1.7159	8.21%
2025-02-25	1.950	1.940	1.950	1.940	1.960	178,000	347,320	1.9512	1.628	1.620	1.628	1.620	1.637	213,182	1.6292	-0.51%
2025-02-24	1.960	1.940	1.960	1.940	1.960	614,000	1,200,760	1.9556	1.637	1.620	1.637	1.620	1.637	735,357	1.6329	0.51%
2025-02-21	1.950	1.950	1.960	1.940	1.960	822,000	1,609,440	1.9580	1.628	1.628	1.637	1.620	1.637	984,468	1.6348	-0.51%
2025-02-20	1.960	1.950	1.960	1.940	1.980	1,140,000	2,233,680	1.9594	1.637	1.628	1.637	1.620	1.653	1,365,321	1.6360	1.03%
2025-02-19	1.940	1.940	1.960	1.940	1.960	1,732,000	3,392,800	1.9589	1.620	1.620	1.637	1.620	1.637	2,074,330	1.6356	0.00%
2025-02-18	1.940	1.930	1.940	1.910	1.960	479,200	923,724	1.9276	1.620	1.611	1.620	1.595	1.637	573,914	1.6095	1.04%
2025-02-17	1.920	1.910	1.920	1.880	1.930	2,036,000	3,905,460	1.9182	1.603	1.595	1.603	1.570	1.611	2,438,416	1.6016	0.52%
2025-02-14	1.910	1.900	1.910	1.850	1.920	1,235,000	2,328,010	1.8850	1.595	1.586	1.595	1.545	1.603	1,479,098	1.5739	-0.52%
2025-02-13	1.920	1.910	1.920	1.910	1.960	1,140,000	2,184,040	1.9158	1.603	1.595	1.603	1.595	1.637	1,365,321	1.5997	0.00%
2025-02-12	1.920	1.920	1.930	1.890	1.930	220,000	420,420	1.9110	1.603	1.603	1.611	1.578	1.611	263,483	1.5956	1.59%
2025-02-11	1.890	1.870	1.900	1.860	1.940	460,000	870,660	1.8927	1.578	1.561	1.586	1.553	1.620	550,919	1.5804	-2.07%
2025-02-10	1.930	1.920	1.950	1.900	1.950	580,000	1,110,280	1.9143	1.611	1.603	1.628	1.586	1.628	694,637	1.5984	0.52%
2025-02-07	1.920	1.920	1.930	1.910	1.980	614,000	1,190,900	1.9396	1.603	1.603	1.611	1.595	1.653	735,357	1.6195	-3.52%
2025-02-06	1.990	1.970	1.990	1.970	2.020	390,000	777,680	1.9941	1.662	1.645	1.662	1.645	1.687	467,084	1.6650	2.05%
2025-02-05	1.950	1.950	2.000	1.930	2.000	466,000	923,460	1.9817	1.628	1.628	1.670	1.611	1.670	558,105	1.6546	1.04%
2025-02-04	1.930	1.930	1.970	1.900	2.000	574,000	1,113,840	1.9405	1.611	1.611	1.645	1.586	1.670	687,451	1.6202	1.58%
2025-02-03	1.900	1.900	1.940	1.900	1.930	320,000	613,680	1.9178	1.586	1.586	1.620	1.586	1.611	383,248	1.6013	-2.06%
2025-01-28	1.940	1.920	1.950	1.930	1.950	82,000	159,120	1.9405	1.620	1.603	1.628	1.611	1.628	98,207	1.6202	1.04%
2025-01-27	1.920	1.900	1.950	1.900	1.990	1,178,000	2,286,580	1.9411	1.603	1.586	1.628	1.586	1.662	1,410,832	1.6207	-0.52%
2025-01-24	1.930	1.920	1.940	1.920	1.980	1,181,000	2,290,980	1.9399	1.611	1.603	1.620	1.603	1.653	1,414,425	1.6197	-2.53%
2025-01-23	1.980	1.950	1.980	1.970	2.020	1,202,000	2,397,360	1.9945	1.653	1.628	1.653	1.645	1.687	1,439,576	1.6653	0.00%
2025-01-22	1.980	1.940	1.990	1.900	1.990	872,000	1,692,180	1.9406	1.653	1.620	1.662	1.586	1.662	1,044,351	1.6203	1.02%
2025-01-21	1.960	1.940	1.960	1.900	1.960	1,590,000	3,049,180	1.9177	1.637	1.620	1.637	1.586	1.637	1,904,264	1.6012	-0.51%
2025-01-20	1.970	1.950	1.970	1.950	2.030	640,000	1,271,500	1.9867	1.645	1.628	1.645	1.628	1.695	766,496	1.6588	-1.01%
2025-01-17	1.990	1.980	2.000	1.980	2.100	2,176,000	4,425,260	2.0337	1.662	1.653	1.670	1.653	1.753	2,606,087	1.6980	-3.40%
2025-01-16	2.060	2.030	2.060	2.060	2.150	590,000	1,240,330	2.1023	1.720	1.695	1.720	1.720	1.795	706,614	1.7553	-1.90%
2025-01-15	2.100	2.100	2.120	2.100	2.170	208,000	446,580	2.1470	1.753	1.753	1.770	1.753	1.812	249,111	1.7927	0.00%
2025-01-14	2.100	2.050	2.100	2.010	2.100	242,000	490,839	2.0283	1.753	1.712	1.753	1.678	1.753	289,831	1.6935	2.44%
2025-01-13	2.050	2.010	2.050	1.990	2.070	1,418,000	2,858,000	2.0155	1.712	1.678	1.712	1.662	1.728	1,698,268	1.6829	-3.30%
2025-01-10	2.120	2.060	2.120	2.070	2.120	386,000	805,480	2.0867	1.770	1.720	1.770	1.728	1.770	462,293	1.7424	-0.47%
2025-01-09	2.130	2.130	2.140	2.130	2.180	592,000	1,271,800	2.1483	1.778	1.778	1.787	1.778	1.820	709,009	1.7938	-1.84%
2025-01-08	2.170	2.150	2.190	2.050	2.280	2,862,000	6,113,900	2.1362	1.812	1.795	1.829	1.712	1.904	3,427,675	1.7837	-7.66%
2025-01-07	2.350	2.350	2.370	2.310	2.390	450,000	1,057,800	2.3507	1.962	1.962	1.979	1.929	1.996	538,943	1.9627	-2.08%
2025-01-06	2.400	2.370	2.400	2.330	2.450	460,000	1,096,840	2.3844	2.004	1.979	2.004	1.945	2.046	550,919	1.9909	3.00%
2025-01-03	2.330	2.320	2.330	2.300	2.340	358,000	832,580	2.3256	1.945	1.937	1.945	1.920	1.954	428,759	1.9418	0.00%
2025-01-02	2.330	2.300	2.330	2.250	2.370	592,000	1,362,180	2.3010	1.945	1.920	1.945	1.879	1.979	709,009	1.9212	-1.69%
2024-12-31	2.370	2.370	2.380	2.250	2.360	416,000	964,120	2.3176	1.979	1.979	1.987	1.879	1.971	498,222	1.9351	0.42%
2024-12-30	2.360	2.350	2.380	2.360	2.430	424,000	1,015,740	2.3956	1.971	1.962	1.987	1.971	2.029	507,804	2.0003	-4.84%
2024-12-27	2.480	2.450	2.480	2.360	2.490	814,000	1,980,020	2.4325	2.071	2.046	2.071	1.971	2.079	974,887	2.0310	2.06%
2024-12-24	2.430	2.410	2.440	2.400	2.540	354,000	866,380	2.4474	2.029	2.012	2.037	2.004	2.121	423,968	2.0435	-3.57%
2024-12-23	2.520	2.470	2.520	2.240	2.600	6,866,000	16,929,300	2.4657	2.104	2.062	2.104	1.870	2.171	8,223,066	2.0588	15.07%
2024-12-20	2.190	2.150	2.220	2.190	2.260	280,000	622,020	2.2215	1.829	1.795	1.854	1.829	1.887	335,342	1.8549	-1.79%
2024-12-19	2.230	2.190	2.240	2.150	2.230	672,000	1,480,240	2.2027	1.862	1.829	1.870	1.795	1.862	804,821	1.8392	-0.45%
2024-12-18	2.240	2.180	2.240	2.100	2.280	1,370,000	3,025,380	2.2083	1.870	1.820	1.870	1.753	1.904	1,640,781	1.8439	7.69%
2024-12-17	2.080	2.070	2.110	2.080	2.120	168,000	353,000	2.1012	1.737	1.728	1.762	1.737	1.770	201,205	1.7544	0.00%
2024-12-16	2.080	2.070	2.100	2.030	2.100	428,000	892,520	2.0853	1.737	1.728	1.753	1.695	1.753	512,594	1.7412	2.46%
2024-12-13	2.030	2.000	2.030	2.000	2.030	34,000	68,720	2.0212	1.695	1.670	1.695	1.670	1.695	40,720	1.6876	1.00%
2024-12-12	2.010	2.000	2.010	1.990	2.020	614,000	1,228,180	2.0003	1.678	1.670	1.678	1.662	1.687	735,357	1.6702	3.08%
2024-12-11	1.950	1.930	2.000	1.950	1.980	4,000	7,860	1.9650	1.628	1.611	1.670	1.628	1.653	4,791	1.6407	-1.52%
2024-12-10	1.980	1.980	2.000	1.910	2.000	708,000	1,398,560	1.9754	1.653	1.653	1.670	1.595	1.670	847,936	1.6494	0.00%
2024-12-09	1.980	1.970	2.000	1.920	1.990	370,000	720,860	1.9483	1.653	1.645	1.670	1.603	1.662	443,131	1.6267	2.06%
2024-12-06	1.940	1.900	1.940	1.850	1.940	336,000	641,440	1.9090	1.620	1.586	1.620	1.545	1.620	402,410	1.5940	3.19%
2024-12-05	1.880	1.850	1.880	1.880	1.880	22,000	41,360	1.8800	1.570	1.545	1.570	1.570	1.570	26,348	1.5697	0.00%
2024-12-04	1.880	1.840	1.900	1.820	1.880	58,000	107,500	1.8534	1.570	1.536	1.586	1.520	1.570	69,464	1.5476	2.73%
2024-12-03	1.830	1.830	1.890	1.830	1.880	56,000	104,220	1.8611	1.528	1.528	1.578	1.528	1.570	67,068	1.5539	-2.66%
2024-12-02	1.880	1.830	1.880	1.840	1.910	352,000	660,800	1.8773	1.570	1.528	1.570	1.536	1.595	421,573	1.5675	1.62%
2024-11-29	1.850	1.840	1.860	1.820	1.850	168,000	309,940	1.8449	1.545	1.536	1.553	1.520	1.545	201,205	1.5404	1.09%
2024-11-28	1.830	1.810	1.840	1.810	1.840	1,918,000	3,491,400	1.8203	1.528	1.511	1.536	1.511	1.536	2,297,093	1.5199	0.55%
2024-11-27	1.820	1.810	1.830	1.800	1.820	200,000	361,320	1.8066	1.520	1.511	1.528	1.503	1.520	239,530	1.5085	1.68%
2024-11-26	1.790	1.790	1.800	1.770	1.800	190,000	340,280	1.7909	1.495	1.495	1.503	1.478	1.503	227,554	1.4954	1.13%
2024-11-25	1.770	1.770	1.810	1.770	1.800	120,000	212,960	1.7747	1.478	1.478	1.511	1.478	1.503	143,718	1.4818	0.57%
2024-11-22	1.760	1.760	1.790	1.760	1.780	170,000	301,340	1.7726	1.470	1.470	1.495	1.470	1.486	203,601	1.4801	-2.22%
2024-11-21	1.800	1.800	1.810	1.780	1.800	188,000	337,160	1.7934	1.503	1.503	1.511	1.486	1.503	225,158	1.4974	-1.10%
2024-11-20	1.820	1.810	1.850	1.780	1.820	122,000	220,500	1.8074	1.520	1.511	1.545	1.486	1.520	146,113	1.5091	1.68%
2024-11-19	1.790	1.780	1.790	1.760	1.790	166,000	295,620	1.7808	1.495	1.486	1.495	1.470	1.495	198,810	1.4869	-0.56%
2024-11-18	1.800	1.760	1.800	1.760	1.820	154,000	274,140	1.7801	1.503	1.470	1.503	1.470	1.520	184,438	1.4864	-1.10%
2024-11-15	1.820	1.760	1.820	1.760	1.850	114,000	203,760	1.7874	1.520	1.470	1.520	1.470	1.545	136,532	1.4924	-0.55%
2024-11-14	1.830	1.780	1.830	1.800	1.850	30,000	54,420	1.8140	1.528	1.486	1.528	1.503	1.545	35,930	1.5146	-0.54%
2024-11-13	1.840	1.800	1.840	-	-	2,000	3,680	1.8400	1.536	1.503	1.536	-	-	2,395	1.5363	0.55%
2024-11-12	1.830	1.810	1.830	1.810	1.850	306,000	555,200	1.8144	1.528	1.511	1.528	1.511	1.545	366,481	1.5149	-1.08%
2024-11-11	1.850	1.800	1.850	1.780	1.850	488,000	880,000	1.8033	1.545	1.503	1.545	1.486	1.545	584,453	1.5057	2.78%
2024-11-08	1.800	1.790	1.820	1.800	1.860	336,000	612,740	1.8236	1.503	1.495	1.520	1.503	1.553	402,410	1.5227	-2.17%
2024-11-07	1.840	1.840	1.850	1.830	1.870	696,000	1,287,180	1.8494	1.536	1.536	1.545	1.528	1.561	833,565	1.5442	2.79%
2024-11-06	1.790	1.780	1.790	1.790	1.850	272,000	489,080	1.7981	1.495	1.486	1.495	1.495	1.545	325,761	1.5013	-3.24%
2024-11-05	1.850	1.850	1.860	1.790	1.860	538,000	985,480	1.8317	1.545	1.545	1.553	1.495	1.553	644,336	1.5295	1.09%
2024-11-04	1.830	1.810	1.830	1.820	1.850	256,000	469,960	1.8358	1.528	1.511	1.528	1.520	1.545	306,598	1.5328	0.55%
2024-11-01	1.820	1.750	1.820	1.750	1.820	310,000	553,020	1.7839	1.520	1.461	1.520	1.461	1.520	371,272	1.4895	2.82%
2024-10-31	1.770	1.760	1.770	1.750	1.800	514,000	910,660	1.7717	1.478	1.470	1.478	1.461	1.503	615,592	1.4793	1.72%
2024-10-30	1.740	1.730	1.740	1.710	1.790	252,000	438,060	1.7383	1.453	1.444	1.453	1.428	1.495	301,808	1.4515	-3.33%
2024-10-29	1.800	1.780	1.790	1.780	1.810	62,000	111,180	1.7932	1.503	1.486	1.495	1.486	1.511	74,254	1.4973	0.00%
2024-10-28	1.800	1.800	1.830	1.740	1.830	132,000	236,120	1.7888	1.503	1.503	1.528	1.453	1.528	158,090	1.4936	1.69%
2024-10-25	1.770	1.760	1.770	1.760	1.800	116,000	205,380	1.7705	1.478	1.470	1.478	1.470	1.503	138,927	1.4783	0.57%
2024-10-24	1.760	1.750	1.760	1.750	1.810	652,000	1,158,820	1.7773	1.470	1.461	1.470	1.461	1.511	780,868	1.4840	-2.22%
2024-10-23	1.800	1.790	1.800	1.800	1.820	116,000	210,120	1.8114	1.503	1.495	1.503	1.503	1.520	138,927	1.5124	-1.64%
2024-10-22	1.830	1.790	1.830	1.790	1.850	614,000	1,121,460	1.8265	1.528	1.495	1.528	1.495	1.545	735,357	1.5251	0.55%
2024-10-21	1.820	1.780	1.820	1.800	1.830	76,000	137,780	1.8129	1.520	1.486	1.520	1.503	1.528	91,021	1.5137	2.25%
2024-10-18	1.780	1.780	1.800	1.770	1.820	628,000	1,120,860	1.7848	1.486	1.486	1.503	1.478	1.520	752,124	1.4903	-2.20%
2024-10-17	1.820	1.800	1.830	1.820	1.870	92,000	169,080	1.8378	1.520	1.503	1.528	1.520	1.561	110,184	1.5345	-2.15%
2024-10-16	1.860	1.860	1.880	1.850	1.890	78,000	145,400	1.8641	1.553	1.553	1.570	1.545	1.578	93,417	1.5565	2.20%
2024-10-15	1.820	1.780	1.830	1.820	1.870	186,000	343,100	1.8446	1.520	1.486	1.528	1.520	1.561	222,763	1.5402	0.00%
2024-10-14	1.820	1.790	1.800	1.750	1.840	456,000	821,780	1.8021	1.520	1.495	1.503	1.461	1.536	546,129	1.5047	2.82%
2024-10-10	1.770	1.760	1.790	1.750	1.770	104,000	182,960	1.7592	1.478	1.470	1.495	1.461	1.478	124,556	1.4689	1.14%
2024-10-09	1.750	1.710	1.750	1.710	1.760	536,000	931,720	1.7383	1.461	1.428	1.461	1.428	1.470	641,941	1.4514	-0.57%
2024-10-08	1.760	1.750	1.760	1.760	1.910	760,000	1,381,160	1.8173	1.470	1.461	1.470	1.470	1.595	910,214	1.5174	-6.88%
2024-10-07	1.890	1.890	1.900	1.810	1.900	1,210,000	2,257,380	1.8656	1.578	1.578	1.586	1.511	1.586	1,449,157	1.5577	4.42%
2024-10-04	1.810	1.810	1.820	1.750	1.810	1,040,000	1,858,480	1.7870	1.511	1.511	1.520	1.461	1.511	1,245,556	1.4921	3.43%
2024-10-03	1.750	1.730	1.750	1.720	1.780	716,000	1,250,940	1.7471	1.461	1.444	1.461	1.436	1.486	857,518	1.4588	1.16%
2024-10-02	1.730	1.730	1.750	1.720	1.780	582,000	1,017,300	1.7479	1.444	1.444	1.461	1.436	1.486	697,032	1.4595	-0.57%
2024-09-30	1.740	1.730	1.750	1.740	1.780	872,000	1,527,720	1.7520	1.453	1.444	1.461	1.453	1.486	1,044,351	1.4628	0.00%
2024-09-27	1.740	1.740	1.750	1.680	1.750	3,384,000	5,820,900	1.7201	1.453	1.453	1.461	1.403	1.461	4,052,848	1.4362	2.35%
2024-09-26	1.700	1.680	1.700	1.670	1.700	638,000	1,083,540	1.6983	1.419	1.403	1.419	1.394	1.419	764,101	1.4181	1.19%
2024-09-25	1.680	1.680	1.700	1.680	1.700	600,000	1,019,160	1.6986	1.403	1.403	1.419	1.403	1.419	718,590	1.4183	-1.18%
2024-09-24	1.700	1.680	1.690	1.690	1.700	24,000	40,620	1.6925	1.419	1.403	1.411	1.411	1.419	28,744	1.4132	1.19%
2024-09-23	1.680	1.680	1.700	1.680	1.690	222,000	374,820	1.6884	1.403	1.403	1.419	1.403	1.411	265,878	1.4097	0.00%
2024-09-20	1.680	1.680	1.700	1.680	1.690	158,000	266,200	1.6848	1.403	1.403	1.419	1.403	1.411	189,229	1.4068	0.00%
2024-09-19	1.680	1.660	1.680	1.650	1.690	176,000	292,740	1.6633	1.403	1.386	1.403	1.378	1.411	210,786	1.3888	2.44%
2024-09-17	1.640	1.640	1.670	1.630	1.670	278,000	456,240	1.6412	1.369	1.369	1.394	1.361	1.394	332,947	1.3703	-1.80%
2024-09-16	1.670	1.650	1.710	-	-	0	0	-	1.394	1.378	1.428	-	-	0	-	0.00%
2024-09-13	1.670	1.660	1.710	-	-	0	0	-	1.394	1.386	1.428	-	-	0	-	0.00%
2024-09-12	1.670	1.670	1.710	-	-	0	0	-	1.394	1.394	1.428	-	-	0	-	0.00%
2024-09-11	1.670	1.640	1.680	1.640	1.690	432,000	720,780	1.6685	1.394	1.369	1.403	1.369	1.411	517,385	1.3931	3.09%
2024-09-10	1.620	1.670	1.710	1.620	1.680	380,000	625,100	1.6450	1.353	1.394	1.428	1.353	1.403	455,107	1.3735	-1.22%
2024-09-09	1.640	1.650	1.680	1.640	1.690	190,000	315,540	1.6607	1.369	1.378	1.403	1.369	1.411	227,554	1.3867	-1.80%
2024-09-05	1.710	1.710	1.730	1.690	1.730	204,000	348,440	1.7080	1.394	1.394	1.411	1.378	1.411	250,173	1.3928	-0.58%
2024-09-04	1.720	1.710	1.730	1.720	1.720	70,000	120,400	1.7200	1.403	1.394	1.411	1.403	1.403	85,844	1.4026	0.58%
2024-09-03	1.710	1.710	1.720	1.710	1.740	84,000	144,480	1.7200	1.394	1.394	1.403	1.394	1.419	103,012	1.4026	-1.72%
2024-09-02	1.740	1.720	1.760	1.690	1.740	152,000	260,240	1.7121	1.419	1.403	1.435	1.378	1.419	186,403	1.3961	0.00%
2024-08-30	1.740	1.730	1.740	1.720	1.740	148,000	255,180	1.7242	1.419	1.411	1.419	1.403	1.419	181,498	1.4060	1.16%
2024-08-29	1.720	1.720	1.740	1.720	1.720	64,000	110,080	1.7200	1.403	1.403	1.419	1.403	1.403	78,486	1.4026	0.00%
2024-08-28	1.720	1.720	1.740	1.700	1.750	284,000	488,580	1.7204	1.403	1.403	1.419	1.386	1.427	348,280	1.4028	-2.82%
2024-08-27	1.770	1.750	1.770	1.750	1.800	430,000	765,580	1.7804	1.443	1.427	1.443	1.427	1.468	527,325	1.4518	-0.56%
2024-08-26	1.780	1.740	1.780	1.720	1.780	748,000	1,302,100	1.7408	1.451	1.419	1.451	1.403	1.451	917,300	1.4195	0.00%
2024-08-23	1.780	1.740	1.780	1.740	1.790	224,000	392,380	1.7517	1.451	1.419	1.451	1.419	1.460	274,699	1.4284	2.89%
2024-08-22	1.730	1.730	1.760	1.710	1.730	248,000	427,920	1.7255	1.411	1.411	1.435	1.394	1.411	304,131	1.4070	0.00%
2024-08-21	1.730	1.730	1.740	1.730	1.780	304,000	529,980	1.7434	1.411	1.411	1.419	1.411	1.451	372,806	1.4216	-2.81%
2024-08-20	1.780	1.770	1.780	1.770	1.800	180,000	321,200	1.7844	1.451	1.443	1.451	1.443	1.468	220,741	1.4551	-1.11%
2024-08-19	1.800	1.770	1.800	1.700	1.800	44,000	78,200	1.7773	1.468	1.443	1.468	1.386	1.468	53,959	1.4493	4.05%
2024-08-16	1.730	1.740	1.750	1.670	1.790	662,000	1,149,080	1.7358	1.411	1.419	1.427	1.362	1.460	811,835	1.4154	-2.26%
2024-08-15	1.770	1.770	1.780	1.770	1.780	606,000	1,078,120	1.7791	1.443	1.443	1.451	1.443	1.451	743,160	1.4507	-2.75%
2024-08-14	1.820	1.800	1.820	-	-	0	0	-	1.484	1.468	1.484	-	-	0	-	0.00%
2024-08-13	1.820	1.800	1.820	1.830	1.830	6,000	10,980	1.8300	1.484	1.468	1.484	1.492	1.492	7,358	1.4922	1.11%
2024-08-12	1.800	1.760	1.850	1.790	1.800	6,000	10,700	1.7833	1.468	1.435	1.509	1.460	1.468	7,358	1.4542	0.56%
2024-08-09	1.790	1.790	1.830	1.760	1.810	142,000	254,660	1.7934	1.460	1.460	1.492	1.435	1.476	174,140	1.4624	0.00%
2024-08-08	1.790	1.790	1.820	-	-	0	0	-	1.460	1.460	1.484	-	-	0	-	1.13%
2024-08-07	1.770	1.760	1.780	1.770	1.780	124,000	220,440	1.7777	1.443	1.435	1.451	1.443	1.451	152,066	1.4496	-0.56%
2024-08-06	1.780	1.770	1.800	1.780	1.810	54,000	96,240	1.7822	1.451	1.443	1.468	1.451	1.476	66,222	1.4533	-0.56%
2024-08-05	1.790	1.790	1.800	1.770	1.830	298,000	536,540	1.8005	1.460	1.460	1.468	1.443	1.492	365,448	1.4682	-3.76%
2024-08-02	1.860	1.840	1.870	1.840	1.870	92,000	170,780	1.8563	1.517	1.500	1.525	1.500	1.525	112,823	1.5137	0.00%
2024-08-01	1.860	1.860	1.870	1.840	1.860	158,000	293,220	1.8558	1.517	1.517	1.525	1.500	1.517	193,761	1.5133	0.00%
2024-07-31	1.860	1.860	1.870	1.830	1.860	228,000	420,620	1.8448	1.517	1.517	1.525	1.492	1.517	279,605	1.5043	0.00%
2024-07-30	1.860	1.860	1.880	1.850	1.880	160,000	298,720	1.8670	1.517	1.517	1.533	1.509	1.533	196,214	1.5224	-2.11%
2024-07-29	1.900	1.900	1.920	1.880	1.900	86,000	162,760	1.8926	1.549	1.549	1.566	1.533	1.549	105,465	1.5433	1.06%
2024-07-26	1.880	1.880	1.890	1.870	1.890	170,000	318,520	1.8736	1.533	1.533	1.541	1.525	1.541	208,477	1.5278	-0.53%
2024-07-25	1.890	1.870	1.920	1.890	1.920	22,000	42,040	1.9109	1.541	1.525	1.566	1.541	1.566	26,979	1.5582	-2.07%
2024-07-24	1.930	1.900	1.930	1.900	1.980	276,000	530,840	1.9233	1.574	1.549	1.574	1.549	1.615	338,469	1.5684	0.00%
2024-07-23	1.930	1.920	1.950	1.880	1.960	256,000	491,340	1.9193	1.574	1.566	1.590	1.533	1.598	313,942	1.5651	0.52%
2024-07-22	1.920	1.920	1.980	1.880	1.950	182,000	347,120	1.9073	1.566	1.566	1.615	1.533	1.590	223,193	1.5552	1.05%
2024-07-19	1.900	1.870	1.900	1.860	1.920	376,000	706,660	1.8794	1.549	1.525	1.549	1.517	1.566	461,103	1.5325	3.83%
2024-07-18	1.830	1.820	1.850	1.830	1.850	20,000	36,680	1.8340	1.492	1.484	1.509	1.492	1.509	24,527	1.4955	0.00%
2024-07-17	1.830	1.830	1.850	1.790	1.830	88,000	159,280	1.8100	1.492	1.492	1.509	1.460	1.492	107,918	1.4759	2.23%
2024-07-16	1.790	1.770	1.800	1.790	1.810	366,000	658,120	1.7981	1.460	1.443	1.468	1.460	1.476	448,839	1.4663	0.00%
2024-07-15	1.790	1.790	1.800	1.790	1.820	208,000	375,700	1.8063	1.460	1.460	1.468	1.460	1.484	255,078	1.4729	0.00%
2024-07-12	1.790	1.790	1.800	1.780	1.800	286,000	513,220	1.7945	1.460	1.460	1.468	1.451	1.468	350,732	1.4633	0.56%
2024-07-11	1.780	1.770	1.790	1.770	1.850	1,530,000	2,785,700	1.8207	1.451	1.443	1.460	1.443	1.509	1,876,295	1.4847	-1.11%
2024-07-10	1.800	1.770	1.800	1.790	1.790	6,000	10,740	1.7900	1.468	1.443	1.468	1.460	1.460	7,358	1.4596	0.00%
2024-07-09	1.800	1.790	1.800	1.760	1.820	658,000	1,189,020	1.8070	1.468	1.460	1.468	1.435	1.484	806,929	1.4735	2.86%
2024-07-08	1.750	1.750	1.810	1.750	1.750	76,000	133,000	1.7500	1.427	1.427	1.476	1.427	1.427	93,202	1.4270	0.00%
2024-07-05	1.750	1.750	1.760	1.730	1.760	358,000	626,160	1.7491	1.427	1.427	1.435	1.411	1.435	439,028	1.4262	-0.57%
2024-07-04	1.760	1.760	1.770	1.760	1.770	86,000	152,180	1.7695	1.435	1.435	1.443	1.435	1.443	105,465	1.4429	0.00%
2024-07-03	1.760	1.760	1.790	1.760	1.760	72,000	126,720	1.7600	1.435	1.435	1.460	1.435	1.435	88,296	1.4352	1.73%
2024-07-02	1.730	1.730	1.810	1.730	1.770	282,602	494,721	1.7506	1.411	1.411	1.476	1.411	1.443	346,565	1.4275	0.00%
2024-06-28	1.730	1.730	1.810	1.730	1.800	188,000	330,900	1.7601	1.411	1.411	1.476	1.411	1.468	230,551	1.4353	-3.35%
2024-06-27	1.790	1.790	1.810	1.790	1.820	198,000	356,400	1.8000	1.460	1.460	1.476	1.460	1.484	242,815	1.4678	0.00%
2024-06-26	1.790	1.770	1.790	1.750	1.800	210,000	371,420	1.7687	1.460	1.443	1.460	1.427	1.468	257,531	1.4422	1.70%
2024-06-25	1.760	1.740	1.760	1.750	1.760	80,000	140,020	1.7503	1.435	1.419	1.435	1.427	1.435	98,107	1.4272	1.73%
2024-06-24	1.730	1.730	1.770	1.730	1.820	386,000	682,200	1.7674	1.411	1.411	1.443	1.411	1.484	473,366	1.4412	-4.95%
2024-06-21	1.820	1.790	1.840	1.750	1.820	480,000	859,720	1.7911	1.484	1.460	1.500	1.427	1.484	588,642	1.4605	2.25%
2024-06-20	1.780	1.780	1.800	1.760	1.780	240,000	426,280	1.7762	1.451	1.451	1.468	1.435	1.451	294,321	1.4484	-1.66%
2024-06-19	1.810	1.780	1.790	1.780	1.810	142,000	254,980	1.7956	1.476	1.451	1.460	1.451	1.476	174,140	1.4642	1.69%
2024-06-18	1.780	1.750	1.780	1.750	1.780	396,000	701,440	1.7713	1.451	1.427	1.451	1.427	1.451	485,629	1.4444	-1.66%
2024-06-17	1.810	1.780	1.820	1.800	1.850	62,000	112,500	1.8145	1.476	1.451	1.484	1.468	1.509	76,033	1.4796	-2.16%
2024-06-14	1.850	1.780	1.870	1.780	1.850	66,000	119,380	1.8088	1.509	1.451	1.525	1.451	1.509	80,938	1.4750	2.21%
2024-06-13	1.810	1.810	1.840	1.810	1.850	212,000	386,800	1.8245	1.476	1.476	1.500	1.476	1.509	259,983	1.4878	-1.63%
2024-06-12	1.840	1.840	1.850	1.830	1.860	182,000	334,480	1.8378	1.500	1.500	1.509	1.492	1.517	223,193	1.4986	-1.08%
2024-06-11	1.860	1.800	1.860	1.800	1.880	216,000	395,240	1.8298	1.517	1.468	1.517	1.468	1.533	264,889	1.4921	-1.06%
2024-06-07	1.880	1.810	1.890	-	-	0	0	-	1.533	1.476	1.541	-	-	0	-	0.00%
2024-06-06	1.880	1.820	1.880	1.860	1.890	112,000	210,360	1.8782	1.533	1.484	1.533	1.517	1.541	137,350	1.5316	0.00%
2024-06-05	1.880	1.860	1.900	1.880	1.930	404,000	773,580	1.9148	1.533	1.517	1.549	1.533	1.574	495,440	1.5614	-0.53%
2024-06-04	1.890	1.880	1.900	1.800	1.910	794,000	1,502,780	1.8927	1.541	1.533	1.549	1.468	1.557	973,711	1.5434	4.13%
2024-06-03	1.990	1.970	2.000	1.960	2.020	886,000	1,749,380	1.9745	1.480	1.465	1.487	1.458	1.502	1,191,296	1.4685	-1.97%
2024-05-31	2.030	2.030	2.050	2.030	2.070	94,000	192,180	2.0445	1.510	1.510	1.525	1.510	1.540	126,390	1.5205	-0.98%
2024-05-30	2.050	2.040	2.050	2.040	2.070	138,000	283,400	2.0536	1.525	1.517	1.525	1.517	1.540	185,552	1.5273	-0.49%
2024-05-29	2.060	2.050	2.090	2.030	2.100	790,000	1,627,460	2.0601	1.532	1.525	1.554	1.510	1.562	1,062,217	1.5321	1.48%
2024-05-28	2.030	2.030	2.040	2.010	2.050	644,000	1,304,600	2.0258	1.510	1.510	1.517	1.495	1.525	865,908	1.5066	-0.98%
2024-05-27	2.050	2.030	2.060	2.020	2.120	570,000	1,174,560	2.0606	1.525	1.510	1.532	1.502	1.577	766,410	1.5325	-1.44%
2024-05-24	2.080	2.060	2.080	2.060	2.100	1,110,000	2,308,500	2.0797	1.547	1.532	1.547	1.532	1.562	1,492,482	1.5468	0.48%
2024-05-23	2.070	2.050	2.070	2.050	2.150	1,410,000	2,947,880	2.0907	1.540	1.525	1.540	1.525	1.599	1,895,855	1.5549	-1.43%
2024-05-22	2.100	2.100	2.120	2.080	2.140	1,482,000	3,129,420	2.1116	1.562	1.562	1.577	1.547	1.592	1,992,665	1.5705	-0.94%
2024-05-21	2.120	2.110	2.150	2.110	2.160	1,196,000	2,551,460	2.1333	1.577	1.569	1.599	1.569	1.606	1,608,116	1.5866	-0.47%
2024-05-20	2.130	2.110	2.130	2.100	2.180	994,000	2,126,180	2.1390	1.584	1.569	1.584	1.562	1.621	1,336,511	1.5908	0.00%
2024-05-17	2.130	2.110	2.140	1.980	2.150	1,910,000	3,955,180	2.0708	1.584	1.569	1.592	1.473	1.599	2,568,144	1.5401	6.50%
2024-05-16	2.000	1.960	2.000	1.910	2.000	1,239,465	2,426,318	1.9576	1.487	1.458	1.487	1.421	1.487	1,666,558	1.4559	3.63%
2024-05-14	1.930	1.920	1.930	1.880	2.010	2,236,000	4,379,540	1.9586	1.435	1.428	1.435	1.398	1.495	3,006,477	1.4567	1.58%
2024-05-13	1.900	1.900	1.920	1.890	1.920	1,582,000	3,006,520	1.9005	1.413	1.413	1.428	1.406	1.428	2,127,123	1.4134	0.00%
2024-05-10	1.900	1.900	1.910	1.890	1.920	1,194,000	2,266,480	1.8982	1.413	1.413	1.421	1.406	1.428	1,605,426	1.4118	-1.04%
2024-05-09	1.920	1.920	1.930	1.890	1.930	1,172,000	2,245,960	1.9163	1.428	1.428	1.435	1.406	1.435	1,575,846	1.4252	1.05%
2024-05-08	1.900	1.890	1.900	1.850	1.940	892,000	1,700,100	1.9059	1.413	1.406	1.413	1.376	1.443	1,199,364	1.4175	0.00%
2024-05-07	1.900	1.900	1.910	1.900	1.910	492,000	935,140	1.9007	1.413	1.413	1.421	1.413	1.421	661,533	1.4136	-0.52%
2024-05-06	1.910	1.910	1.930	1.850	1.950	790,000	1,501,360	1.9005	1.421	1.421	1.435	1.376	1.450	1,062,217	1.4134	1.06%
2024-05-03	1.890	1.890	1.900	1.720	1.950	2,762,000	5,150,560	1.8648	1.406	1.406	1.413	1.279	1.450	3,713,725	1.3869	13.17%
2024-05-02	1.670	1.660	1.670	1.520	1.720	12,042,000	19,744,340	1.6396	1.242	1.235	1.242	1.130	1.279	16,191,411	1.2194	9.87%
2024-04-30	1.520	1.520	1.540	1.500	1.530	6,182,000	9,405,360	1.5214	1.130	1.130	1.145	1.116	1.138	8,312,183	1.1315	0.00%
2024-04-29	1.520	1.500	1.530	1.500	1.530	2,614,000	3,946,260	1.5097	1.130	1.116	1.138	1.116	1.138	3,514,728	1.1228	-0.65%
2024-04-26	1.530	1.510	1.530	1.520	1.530	682,000	1,040,480	1.5256	1.138	1.123	1.138	1.130	1.138	917,002	1.1347	0.00%
2024-04-25	1.530	1.510	1.530	1.500	1.540	3,704,000	5,581,820	1.5070	1.138	1.123	1.138	1.116	1.145	4,980,318	1.1208	2.00%
2024-04-24	1.500	1.490	1.500	1.490	1.500	802,000	1,202,280	1.4991	1.116	1.108	1.116	1.108	1.116	1,078,352	1.1149	0.00%
2024-04-23	1.500	1.490	1.500	1.480	1.500	1,142,000	1,709,300	1.4968	1.116	1.108	1.116	1.101	1.116	1,535,508	1.1132	1.35%
2024-04-22	1.480	1.470	1.490	1.470	1.490	354,000	524,060	1.4804	1.101	1.093	1.108	1.093	1.108	475,981	1.1010	0.68%
2024-04-19	1.470	1.470	1.480	1.460	1.480	284,000	415,980	1.4647	1.093	1.093	1.101	1.086	1.101	381,860	1.0894	-0.68%
2024-04-18	1.480	1.470	1.480	1.430	1.500	512,000	756,240	1.4770	1.101	1.093	1.101	1.064	1.116	688,424	1.0985	0.00%
2024-04-17	1.480	1.470	1.490	1.480	1.510	132,000	195,900	1.4841	1.101	1.093	1.108	1.101	1.123	177,484	1.1038	-1.33%
2024-04-16	1.500	1.490	1.500	1.490	1.510	404,000	605,540	1.4989	1.116	1.108	1.116	1.108	1.123	543,210	1.1147	0.00%
2024-04-15	1.500	1.490	1.500	1.490	1.510	346,000	518,920	1.4998	1.116	1.108	1.116	1.108	1.123	465,224	1.1154	0.67%
2024-04-12	1.490	1.490	1.510	1.490	1.510	284,000	425,740	1.4991	1.108	1.108	1.123	1.108	1.123	381,860	1.1149	-0.67%
2024-04-11	1.500	1.490	1.500	1.490	1.520	950,000	1,423,820	1.4988	1.116	1.108	1.116	1.108	1.130	1,277,349	1.1147	0.00%
2024-04-10	1.500	1.480	1.500	1.490	1.510	469,000	701,600	1.4959	1.116	1.101	1.116	1.108	1.123	630,607	1.1126	0.00%
2024-04-09	1.500	1.490	1.500	1.490	1.500	250,026	372,597	1.4902	1.116	1.108	1.116	1.108	1.116	336,180	1.1083	0.67%
2024-04-08	1.490	1.490	1.500	1.480	1.490	306,000	455,180	1.4875	1.108	1.108	1.116	1.101	1.108	411,441	1.1063	0.00%
2024-04-05	1.490	1.480	1.500	1.480	1.500	322,000	480,340	1.4917	1.108	1.101	1.116	1.101	1.116	432,954	1.1094	0.00%
2024-04-03	1.490	1.480	1.490	1.470	1.490	546,000	810,180	1.4838	1.108	1.101	1.108	1.093	1.108	734,140	1.1036	0.68%
2024-04-02	1.480	1.460	1.490	1.430	1.490	1,440,000	2,090,400	1.4517	1.101	1.086	1.108	1.064	1.108	1,936,193	1.0796	-0.67%
2024-03-28	1.490	1.480	1.490	1.480	1.510	1,124,000	1,667,800	1.4838	1.108	1.101	1.108	1.101	1.123	1,511,306	1.1035	0.68%
2024-03-27	1.480	1.480	1.520	1.480	1.520	528,000	785,060	1.4869	1.101	1.101	1.130	1.101	1.130	709,937	1.1058	-0.67%
2024-03-26	1.490	1.480	1.490	1.450	1.520	4,404,000	6,628,630	1.5051	1.108	1.101	1.108	1.078	1.130	5,921,523	1.1194	0.00%
2024-03-25	1.490	1.470	1.510	1.430	1.510	1,076,000	1,599,380	1.4864	1.108	1.093	1.123	1.064	1.123	1,446,766	1.1055	1.36%
2024-03-22	1.470	1.400	1.470	1.390	1.470	192,000	270,680	1.4098	1.093	1.041	1.093	1.034	1.093	258,159	1.0485	2.80%
2024-03-21	1.430	1.410	1.420	1.390	1.430	188,000	263,440	1.4013	1.064	1.049	1.056	1.034	1.064	252,781	1.0422	1.42%
2024-03-20	1.410	1.400	1.430	1.360	1.440	598,000	831,740	1.3909	1.049	1.041	1.064	1.011	1.071	804,058	1.0344	3.68%
2024-03-19	1.360	1.350	1.360	1.350	1.360	244,000	331,780	1.3598	1.011	1.004	1.011	1.004	1.011	328,077	1.0113	0.74%
2024-03-18	1.350	1.350	1.370	1.350	1.420	238,000	325,180	1.3663	1.004	1.004	1.019	1.004	1.056	320,010	1.0162	3.85%
2024-03-15	1.300	1.300	1.330	1.300	1.300	14,000	18,200	1.3000	0.967	0.967	0.989	0.967	0.967	18,824	0.9668	-0.76%
2024-03-14	1.310	1.310	1.330	1.300	1.330	498,000	651,660	1.3086	0.974	0.974	0.989	0.967	0.989	669,600	0.9732	0.00%
2024-03-13	1.310	1.330	1.360	1.310	1.330	66,000	86,620	1.3124	0.974	0.989	1.011	0.974	0.989	88,742	0.9761	-1.50%
2024-03-12	1.330	1.320	1.370	1.320	1.330	132,026	175,293	1.3277	0.989	0.982	1.019	0.982	0.989	177,519	0.9875	0.00%
2024-03-11	1.330	1.330	1.370	1.320	1.330	118,000	156,920	1.3298	0.989	0.989	1.019	0.982	0.989	158,660	0.9890	0.76%
2024-03-08	1.320	1.320	1.370	1.320	1.340	378,000	502,940	1.3305	0.982	0.982	1.019	0.982	0.997	508,251	0.9896	0.00%
2024-03-07	1.320	1.320	1.370	1.300	1.320	92,000	120,840	1.3135	0.982	0.982	1.019	0.967	0.982	123,701	0.9769	-2.22%
2024-03-06	1.350	1.310	1.360	1.300	1.350	74,000	96,560	1.3049	1.004	0.974	1.011	0.967	1.004	99,499	0.9705	1.50%
2024-03-05	1.330	1.360	1.370	1.330	1.340	80,000	106,560	1.3320	0.989	1.011	1.019	0.989	0.997	107,566	0.9906	-1.48%
2024-03-04	1.350	1.350	1.370	1.350	1.370	88,000	120,120	1.3650	1.004	1.004	1.019	1.004	1.019	118,323	1.0152	-2.17%
2024-03-01	1.380	1.370	1.380	1.380	1.380	162,000	223,560	1.3800	1.026	1.019	1.026	1.026	1.026	217,822	1.0263	-1.43%
2024-02-29	1.400	1.380	1.400	-	-	0	0	-	1.041	1.026	1.041	-	-	0	-	0.00%
2024-02-28	1.400	1.380	1.500	1.400	1.420	324,000	456,540	1.4091	1.041	1.026	1.116	1.041	1.056	435,643	1.0480	-0.71%
2024-02-27	1.410	1.380	1.410	1.410	1.420	130,000	184,400	1.4185	1.049	1.026	1.049	1.049	1.056	174,795	1.0549	2.17%
2024-02-26	1.380	1.380	1.420	1.380	1.420	58,000	80,480	1.3876	1.026	1.026	1.056	1.026	1.056	77,986	1.0320	-3.50%
2024-02-23	1.430	1.400	1.430	1.420	1.430	70,000	99,560	1.4223	1.064	1.041	1.064	1.056	1.064	94,120	1.0578	0.70%
2024-02-22	1.420	1.390	1.420	1.400	1.420	60,000	84,880	1.4147	1.056	1.034	1.056	1.041	1.056	80,675	1.0521	0.71%
2024-02-21	1.410	1.390	1.420	1.410	1.410	18,000	25,380	1.4100	1.049	1.034	1.056	1.049	1.049	24,202	1.0487	1.44%
2024-02-20	1.390	1.370	1.420	1.390	1.410	8,000	11,240	1.4050	1.034	1.019	1.056	1.034	1.049	10,757	1.0449	0.00%
2024-02-19	1.390	1.360	1.400	1.390	1.400	72,000	100,300	1.3931	1.034	1.011	1.041	1.034	1.041	96,810	1.0361	0.00%
2024-02-16	1.390	1.390	1.400	1.390	1.390	40,000	55,600	1.3900	1.034	1.034	1.041	1.034	1.034	53,783	1.0338	0.72%
2024-02-15	1.380	1.380	1.390	1.380	1.380	96,000	132,480	1.3800	1.026	1.026	1.034	1.026	1.026	129,080	1.0263	0.00%
2024-02-14	1.380	1.350	1.380	1.380	1.380	132,000	182,160	1.3800	1.026	1.004	1.026	1.026	1.026	177,484	1.0263	1.47%
2024-02-09	1.360	1.350	1.380	-	-	0	0	-	1.011	1.004	1.026	-	-	0	-	0.00%
2024-02-08	1.360	1.360	1.390	1.350	1.380	84,000	115,100	1.3702	1.011	1.011	1.034	1.004	1.026	112,945	1.0191	0.74%
2024-02-07	1.350	1.350	1.380	1.350	1.400	70,000	95,860	1.3694	1.004	1.004	1.026	1.004	1.041	94,120	1.0185	-2.17%
2024-02-06	1.380	1.360	1.390	1.380	1.390	30,000	41,500	1.3833	1.026	1.011	1.034	1.026	1.034	40,337	1.0288	0.00%
2024-02-05	1.380	1.360	1.380	1.380	1.380	26,000	35,880	1.3800	1.026	1.011	1.026	1.026	1.026	34,959	1.0263	0.73%
2024-02-02	1.370	1.360	1.380	1.360	1.390	177,443	244,119	1.3758	1.019	1.011	1.026	1.011	1.034	238,586	1.0232	-0.72%
2024-02-01	1.380	1.360	1.380	1.360	1.380	90,000	123,200	1.3689	1.026	1.011	1.026	1.011	1.026	121,012	1.0181	1.47%
2024-01-31	1.360	1.360	1.380	1.360	1.390	124,000	170,620	1.3760	1.011	1.011	1.026	1.011	1.034	166,728	1.0233	-1.45%
2024-01-30	1.380	1.380	1.390	1.380	1.390	12,000	16,580	1.3817	1.026	1.026	1.034	1.026	1.034	16,135	1.0276	-0.72%
2024-01-29	1.390	1.390	1.400	1.380	1.400	42,187	58,690	1.3912	1.034	1.034	1.041	1.026	1.041	56,724	1.0347	2.21%
2024-01-26	1.360	1.360	1.390	1.330	1.370	122,120	165,643	1.3564	1.011	1.011	1.034	0.989	1.019	164,200	1.0088	-1.45%
2024-01-25	1.380	1.320	1.400	-	-	1,219	1,548	1.2699	1.026	0.982	1.041	-	-	1,639	0.9445	-0.72%
2024-01-24	1.390	1.300	1.420	1.300	1.400	96,548	128,795	1.3340	1.034	0.967	1.056	0.967	1.041	129,816	0.9921	0.72%
2024-01-23	1.380	1.380	1.420	1.350	1.390	250,000	344,840	1.3794	1.026	1.026	1.056	1.004	1.034	336,145	1.0259	0.00%
2024-01-22	1.380	1.360	1.400	-	-	0	0	-	1.026	1.011	1.041	-	-	0	-	0.00%
2024-01-19	1.380	1.360	1.500	1.380	1.380	28,000	38,640	1.3800	1.026	1.011	1.116	1.026	1.026	37,648	1.0263	1.47%
2024-01-18	1.360	1.360	1.370	1.350	1.360	54,000	73,320	1.3578	1.011	1.011	1.019	1.004	1.011	72,607	1.0098	-2.86%
2024-01-17	1.400	1.340	1.400	1.390	1.430	74,000	102,860	1.3900	1.041	0.997	1.041	1.034	1.064	99,499	1.0338	-2.10%
2024-01-16	1.430	1.430	1.450	1.400	1.430	44,000	62,560	1.4218	1.064	1.064	1.078	1.041	1.064	59,161	1.0574	0.70%
2024-01-15	1.420	1.420	1.460	1.420	1.420	70,000	99,400	1.4200	1.056	1.056	1.086	1.056	1.056	94,120	1.0561	0.00%
2024-01-12	1.420	1.420	1.460	1.420	1.440	30,000	43,120	1.4373	1.056	1.056	1.086	1.056	1.071	40,337	1.0690	-1.39%
2024-01-11	1.440	1.440	1.460	1.390	1.440	152,000	218,140	1.4351	1.071	1.071	1.086	1.034	1.071	204,376	1.0673	0.00%
2024-01-10	1.440	1.440	1.460	1.440	1.460	136,000	195,880	1.4403	1.071	1.071	1.086	1.071	1.086	182,863	1.0712	0.00%
2024-01-09	1.440	1.430	1.460	1.420	1.440	320,000	458,000	1.4313	1.071	1.064	1.086	1.056	1.071	430,265	1.0645	1.41%
2024-01-08	1.420	1.330	1.460	-	-	0	0	-	1.056	0.989	1.086	-	-	0	-	0.00%
2024-01-05	1.420	1.410	1.460	1.410	1.470	106,000	151,300	1.4274	1.056	1.049	1.086	1.049	1.093	142,525	1.0616	1.43%
2024-01-04	1.400	1.410	1.420	1.380	1.410	270,487	381,102	1.4089	1.041	1.049	1.056	1.026	1.049	363,691	1.0479	-0.71%
2024-01-03	1.410	1.410	1.470	1.410	1.410	160,000	225,600	1.4100	1.049	1.049	1.093	1.049	1.049	215,133	1.0487	0.00%
2024-01-02	1.410	1.390	1.410	1.410	1.450	42,000	59,300	1.4119	1.049	1.034	1.049	1.049	1.078	56,472	1.0501	0.00%
2023-12-29	1.410	1.390	1.410	1.400	1.500	1,638,000	2,408,660	1.4705	1.049	1.034	1.049	1.041	1.116	2,202,419	1.0936	-3.42%
2023-12-28	1.460	1.400	1.460	1.420	1.490	152,000	224,460	1.4767	1.086	1.041	1.086	1.056	1.108	204,376	1.0983	-0.68%
2023-12-27	1.470	1.460	1.470	1.450	1.500	258,000	385,940	1.4959	1.093	1.086	1.093	1.078	1.116	346,901	1.1125	0.00%
2023-12-22	1.470	1.450	1.490	1.470	1.520	2,004,000	3,029,040	1.5115	1.093	1.078	1.108	1.093	1.130	2,694,535	1.1241	0.00%
2023-12-21	1.470	1.460	1.470	1.450	1.520	636,000	965,080	1.5174	1.093	1.086	1.093	1.078	1.130	855,152	1.1285	-3.92%
2023-12-20	1.530	1.470	1.530	1.500	1.530	668,042	1,012,802	1.5161	1.138	1.093	1.138	1.116	1.138	898,235	1.1275	2.00%
2023-12-19	1.500	1.470	1.500	1.470	1.500	860,000	1,283,340	1.4923	1.116	1.093	1.116	1.093	1.116	1,156,337	1.1098	0.00%
2023-12-18	1.500	1.450	1.500	1.430	1.500	1,258,000	1,861,420	1.4797	1.116	1.078	1.116	1.064	1.116	1,691,479	1.1005	2.74%
2023-12-15	1.460	1.450	1.460	1.440	1.460	92,000	133,260	1.4485	1.086	1.078	1.086	1.071	1.086	123,701	1.0773	2.10%
2023-12-14	1.430	1.390	1.400	1.400	1.440	254,000	362,420	1.4269	1.064	1.034	1.041	1.041	1.071	341,523	1.0612	2.14%
2023-12-13	1.400	1.390	1.400	1.370	1.400	264,000	368,940	1.3975	1.041	1.034	1.041	1.019	1.041	354,969	1.0394	2.94%
2023-12-12	1.360	1.360	1.400	1.360	1.400	164,000	228,660	1.3943	1.011	1.011	1.041	1.011	1.041	220,511	1.0370	0.00%
2023-12-11	1.360	1.360	1.400	1.350	1.410	1,336,000	1,863,760	1.3950	1.011	1.011	1.041	1.004	1.049	1,796,357	1.0375	0.74%
2023-12-08	1.350	1.330	1.380	1.300	1.420	2,746,000	3,824,580	1.3928	1.004	0.989	1.026	0.967	1.056	3,692,212	1.0359	3.05%
2023-12-07	1.310	1.300	1.400	1.280	1.330	512,000	665,700	1.3002	0.974	0.967	1.041	0.952	0.989	688,424	0.9670	3.15%
2023-12-06	1.270	1.260	1.290	1.270	1.300	90,000	115,800	1.2867	0.945	0.937	0.959	0.945	0.967	121,012	0.9569	-0.78%
2023-12-05	1.280	1.220	1.240	1.270	1.280	50,000	63,700	1.2740	0.952	0.907	0.922	0.945	0.952	67,229	0.9475	0.79%
2023-12-04	1.270	1.220	1.270	-	-	186	217	1.1667	0.945	0.907	0.945	-	-	250	0.8677	0.00%
2023-12-01	1.270	1.220	1.270	1.270	1.280	4,000	5,100	1.2750	0.945	0.907	0.945	0.945	0.952	5,378	0.9483	0.79%
2023-11-30	1.260	1.240	1.280	1.260	1.300	24,000	30,380	1.2658	0.937	0.922	0.952	0.937	0.967	32,270	0.9414	2.44%
2023-11-29	1.230	1.220	1.270	1.230	1.300	14,000	17,620	1.2586	0.915	0.907	0.945	0.915	0.967	18,824	0.9360	-5.38%
2023-11-28	1.300	1.230	1.300	1.190	1.300	8,000	10,160	1.2700	0.967	0.915	0.967	0.885	0.967	10,757	0.9445	6.56%
2023-11-27	1.220	1.220	1.290	1.220	1.300	4,000	5,040	1.2600	0.907	0.907	0.959	0.907	0.967	5,378	0.9371	-6.15%
2023-11-24	1.300	1.200	1.300	1.300	1.300	4,000	5,200	1.3000	0.967	0.892	0.967	0.967	0.967	5,378	0.9668	0.78%
2023-11-23	1.290	1.200	1.290	1.300	1.300	2,000	2,600	1.3000	0.959	0.892	0.959	0.967	0.967	2,689	0.9668	0.78%
2023-11-22	1.280	1.220	1.300	1.270	1.280	50,000	63,960	1.2792	0.952	0.907	0.967	0.945	0.952	67,229	0.9514	0.79%
2023-11-21	1.270	1.220	1.270	1.270	1.270	2,000	2,540	1.2700	0.945	0.907	0.945	0.945	0.945	2,689	0.9445	1.60%
2023-11-20	1.250	1.180	1.260	1.180	1.270	6,000	7,400	1.2333	0.930	0.878	0.937	0.878	0.945	8,067	0.9173	0.00%
2023-11-17	1.250	1.250	1.270	1.170	1.300	4,000	4,940	1.2350	0.930	0.930	0.945	0.870	0.967	5,378	0.9185	0.00%
2023-11-16	1.250	1.200	1.300	1.240	1.250	122,000	152,460	1.2497	0.930	0.892	0.967	0.922	0.930	164,039	0.9294	0.81%
2023-11-15	1.240	1.210	1.250	1.170	1.290	316,000	385,500	1.2199	0.922	0.900	0.930	0.870	0.959	424,887	0.9073	-1.59%
2023-11-14	1.260	1.260	1.280	1.260	1.350	192,000	246,640	1.2846	0.937	0.937	0.952	0.937	1.004	258,159	0.9554	-8.03%
2023-11-13	1.370	1.300	1.370	1.310	1.380	10,000	13,360	1.3360	1.019	0.967	1.019	0.974	1.026	13,446	0.9936	0.00%
2023-11-10	1.370	1.290	1.380	1.370	1.380	252,000	347,520	1.3790	1.019	0.959	1.026	1.019	1.026	338,834	1.0256	0.00%
2023-11-09	1.370	1.290	1.370	1.380	1.380	6,000	8,280	1.3800	1.019	0.959	1.019	1.026	1.026	8,067	1.0263	0.00%
2023-11-08	1.370	1.270	1.370	1.380	1.380	4,000	5,520	1.3800	1.019	0.945	1.019	1.026	1.026	5,378	1.0263	0.00%
2023-11-07	1.370	1.370	1.380	1.370	1.380	60,000	82,240	1.3707	1.019	1.019	1.026	1.019	1.026	80,675	1.0194	0.00%
2023-11-06	1.370	1.300	1.380	1.370	1.370	38,000	52,060	1.3700	1.019	0.967	1.026	1.019	1.019	51,094	1.0189	1.48%
2023-11-03	1.350	1.270	1.350	1.310	1.350	6,000	8,020	1.3367	1.004	0.945	1.004	0.974	1.004	8,067	0.9941	2.27%
2023-11-02	1.320	1.270	1.330	1.320	1.350	4,000	5,340	1.3350	0.982	0.945	0.989	0.982	1.004	5,378	0.9929	3.94%
2023-11-01	1.270	1.250	1.350	1.270	1.350	6,000	7,940	1.3233	0.945	0.930	1.004	0.945	1.004	8,067	0.9842	-5.93%
2023-10-31	1.350	1.300	1.350	1.320	1.350	6,000	8,020	1.3367	1.004	0.967	1.004	0.982	1.004	8,067	0.9941	0.00%
2023-10-30	1.350	1.310	1.350	1.340	1.350	102,000	137,600	1.3490	1.004	0.974	1.004	0.997	1.004	137,147	1.0033	0.75%
2023-10-27	1.340	1.340	1.350	1.340	1.340	8,000	10,740	1.3425	0.997	0.997	1.004	0.997	0.997	10,757	0.9985	-2.19%
2023-10-26	1.370	1.350	1.370	1.340	1.370	8,000	10,900	1.3625	1.019	1.004	1.019	0.997	1.019	10,757	1.0133	-0.72%
2023-10-25	1.380	1.340	1.380	1.360	1.380	10,000	13,760	1.3760	1.026	0.997	1.026	1.011	1.026	13,446	1.0234	0.73%
2023-10-24	1.370	1.360	1.370	1.380	1.380	2,000	2,760	1.3800	1.019	1.011	1.019	1.026	1.026	2,689	1.0263	-0.72%
2023-10-20	1.380	1.350	1.380	1.380	1.380	2,000	2,760	1.3800	1.026	1.004	1.026	1.026	1.026	2,689	1.0263	1.47%
2023-10-19	1.360	1.360	1.380	1.350	1.380	40,000	54,260	1.3565	1.011	1.011	1.026	1.004	1.026	53,783	1.0089	-1.45%
2023-10-18	1.380	1.360	1.380	1.360	1.380	6,000	8,200	1.3667	1.026	1.011	1.026	1.011	1.026	8,067	1.0164	0.00%
2023-10-17	1.380	1.360	1.380	1.360	1.380	88,000	121,320	1.3786	1.026	1.011	1.026	1.011	1.026	118,323	1.0253	0.00%
2023-10-16	1.380	1.350	1.380	1.360	1.380	22,000	30,280	1.3764	1.026	1.004	1.026	1.011	1.026	29,581	1.0236	0.00%
2023-10-13	1.380	1.350	1.380	1.360	1.380	16,000	21,980	1.3738	1.026	1.004	1.026	1.011	1.026	21,513	1.0217	0.00%
2023-10-12	1.380	1.360	1.380	1.360	1.380	12,080	16,584	1.3728	1.026	1.011	1.026	1.011	1.026	16,243	1.0210	-0.72%
2023-10-11	1.390	1.370	1.390	1.390	1.390	38,000	52,820	1.3900	1.034	1.019	1.034	1.034	1.034	51,094	1.0338	1.46%
2023-10-10	1.370	1.360	1.380	1.370	1.390	366,000	501,460	1.3701	1.019	1.011	1.026	1.019	1.034	492,116	1.0190	-0.72%
2023-10-09	1.380	1.360	1.400	-	-	0	0	-	1.026	1.011	1.041	-	-	0	-	0.00%
2023-10-06	1.380	1.360	1.380	-	-	0	0	-	1.026	1.011	1.026	-	-	0	-	0.00%
2023-10-05	1.380	1.360	1.380	1.380	1.380	2,000	2,760	1.3800	1.026	1.011	1.026	1.026	1.026	2,689	1.0263	0.73%
2023-10-04	1.370	1.360	1.370	1.360	1.380	16,000	21,800	1.3625	1.019	1.011	1.019	1.011	1.026	21,513	1.0133	0.74%
2023-10-03	1.360	1.360	1.370	1.360	1.360	20,000	27,200	1.3600	1.011	1.011	1.019	1.011	1.011	26,892	1.0115	-1.45%
2023-09-29	1.380	1.350	1.380	1.380	1.390	4,000	5,540	1.3850	1.026	1.004	1.026	1.026	1.034	5,378	1.0301	0.73%
2023-09-28	1.370	1.350	1.400	1.350	1.370	4,000	5,440	1.3600	1.019	1.004	1.041	1.004	1.019	5,378	1.0115	1.48%
2023-09-27	1.350	1.340	1.370	1.350	1.360	28,000	37,940	1.3550	1.004	0.997	1.019	1.004	1.011	37,648	1.0078	-2.17%
2023-09-26	1.380	1.360	1.400	-	-	0	0	-	1.026	1.011	1.041	-	-	0	-	0.00%
2023-09-25	1.380	1.350	1.380	1.380	1.390	102,000	140,780	1.3802	1.026	1.004	1.026	1.026	1.034	137,147	1.0265	0.00%
2023-09-22	1.380	1.370	1.400	-	-	0	0	-	1.026	1.019	1.041	-	-	0	-	0.00%
2023-09-21	1.380	1.370	1.380	-	-	0	0	-	1.026	1.019	1.026	-	-	0	-	0.00%
2023-09-20	1.380	1.350	1.400	1.380	1.380	156,000	215,280	1.3800	1.026	1.004	1.041	1.026	1.026	209,754	1.0263	-1.43%
2023-09-19	1.400	1.350	1.400	1.390	1.400	4,000	5,580	1.3950	1.041	1.004	1.041	1.034	1.041	5,378	1.0375	1.45%
2023-09-18	1.380	1.370	1.400	1.380	1.380	2,000	2,760	1.3800	1.026	1.019	1.041	1.026	1.026	2,689	1.0263	2.22%
2023-09-15	1.350	1.350	1.400	1.350	1.350	156,000	210,600	1.3500	1.004	1.004	1.041	1.004	1.004	209,754	1.0040	0.00%
2023-09-14	1.350	1.340	1.360	1.350	1.360	180,000	243,160	1.3509	1.004	0.997	1.011	1.004	1.011	242,024	1.0047	-0.74%
2023-09-13	1.360	1.340	1.400	1.360	1.400	6,000	8,240	1.3733	1.011	0.997	1.041	1.011	1.041	8,067	1.0214	0.00%
2023-09-12	1.360	1.340	1.380	1.350	1.410	10,000	13,720	1.3720	1.011	0.997	1.026	1.004	1.049	13,446	1.0204	-2.86%
2023-09-11	1.400	1.360	1.400	1.350	1.400	194,000	262,720	1.3542	1.041	1.011	1.041	1.004	1.041	260,848	1.0072	3.70%
2023-09-07	1.350	1.330	1.390	1.350	1.360	303,000	411,600	1.3584	1.004	0.989	1.034	1.004	1.011	407,407	1.0103	-0.15%
2023-09-06	1.380	1.360	1.400	1.350	1.400	106,000	147,400	1.3906	1.006	0.991	1.020	0.984	1.020	145,477	1.0132	0.00%
2023-09-05	1.380	1.370	1.400	1.320	1.400	164,000	225,460	1.3748	1.006	0.998	1.020	0.962	1.020	225,078	1.0017	4.55%
2023-09-04	1.320	1.310	1.320	1.300	1.320	46,000	60,200	1.3087	0.962	0.955	0.962	0.947	0.962	63,132	0.9536	0.76%
2023-08-31	1.310	1.300	1.310	1.280	1.310	198,000	253,840	1.2820	0.955	0.947	0.955	0.933	0.955	271,740	0.9341	2.34%
2023-08-30	1.280	1.270	1.280	1.280	1.320	224,000	292,180	1.3044	0.933	0.925	0.933	0.933	0.962	307,423	0.9504	-3.03%
2023-08-29	1.320	1.310	1.390	1.300	1.320	366,000	478,280	1.3068	0.962	0.955	1.013	0.947	0.962	502,307	0.9522	0.00%
2023-08-28	1.320	1.320	1.330	1.310	1.370	638,000	848,160	1.3294	0.962	0.962	0.969	0.955	0.998	875,607	0.9687	-5.71%
2023-08-25	1.400	1.320	1.400	1.400	1.430	130,000	183,100	1.4085	1.020	0.962	1.020	1.020	1.042	178,415	1.0263	-2.10%
2023-08-24	1.430	1.360	1.430	1.400	1.440	40,000	56,240	1.4060	1.042	0.991	1.042	1.020	1.049	54,897	1.0245	4.38%
2023-08-23	1.370	1.330	1.390	-	-	0	0	-	0.998	0.969	1.013	-	-	0	-	0.00%
2023-08-22	1.370	1.360	1.400	1.330	1.380	144,000	194,480	1.3506	0.998	0.991	1.020	0.969	1.006	197,629	0.9841	1.48%
2023-08-21	1.350	1.330	1.350	1.360	1.360	16,000	21,760	1.3600	0.984	0.969	0.984	0.991	0.991	21,959	0.9909	-0.74%
2023-08-18	1.360	1.350	1.370	-	-	0	0	-	0.991	0.984	0.998	-	-	0	-	0.00%
2023-08-17	1.360	1.350	1.370	1.350	1.380	24,000	33,020	1.3758	0.991	0.984	0.998	0.984	1.006	32,938	1.0025	-2.86%
2023-08-16	1.400	1.360	1.410	-	-	0	0	-	1.020	0.991	1.027	-	-	0	-	-0.71%
2023-08-15	1.410	1.370	1.410	1.400	1.410	150,000	210,500	1.4033	1.027	0.998	1.027	1.020	1.027	205,864	1.0225	0.00%
2023-08-14	1.410	1.390	1.440	-	-	0	0	-	1.027	1.013	1.049	-	-	0	-	0.00%
2023-08-11	1.410	1.410	1.470	1.400	1.410	124,000	174,600	1.4081	1.027	1.027	1.071	1.020	1.027	170,181	1.0260	-2.76%
2023-08-10	1.450	1.400	1.450	-	-	0	0	-	1.057	1.020	1.057	-	-	0	-	-1.36%
2023-08-09	1.470	1.410	1.470	-	-	0	0	-	1.071	1.027	1.071	-	-	0	-	0.00%
2023-08-08	1.470	1.400	1.470	-	-	0	0	-	1.071	1.020	1.071	-	-	0	-	0.00%
2023-08-07	1.470	1.420	1.470	1.470	1.470	280,000	411,600	1.4700	1.071	1.035	1.071	1.071	1.071	384,279	1.0711	0.00%
2023-08-04	1.470	1.390	1.500	1.470	1.470	22,000	32,340	1.4700	1.071	1.013	1.093	1.071	1.071	30,193	1.0711	0.00%
2023-08-03	1.470	1.420	1.500	-	-	0	0	-	1.071	1.035	1.093	-	-	0	-	0.00%
2023-08-02	1.470	1.420	1.490	-	-	0	0	-	1.071	1.035	1.086	-	-	0	-	0.00%
2023-08-01	1.470	1.470	1.500	-	-	0	0	-	1.071	1.071	1.093	-	-	0	-	0.00%
2023-07-31	1.470	1.430	1.500	-	-	0	0	-	1.071	1.042	1.093	-	-	0	-	0.00%
2023-07-28	1.470	1.430	1.470	-	-	0	0	-	1.071	1.042	1.071	-	-	0	-	-1.34%
2023-07-27	1.490	1.410	1.490	1.430	1.500	6,000	8,720	1.4533	1.086	1.027	1.086	1.042	1.093	8,235	1.0590	7.19%
2023-07-26	1.390	1.390	1.430	1.380	1.400	202,000	282,760	1.3998	1.013	1.013	1.042	1.006	1.020	277,230	1.0199	-0.71%
2023-07-25	1.400	1.400	1.430	1.370	1.430	84,000	119,940	1.4279	1.020	1.020	1.042	0.998	1.042	115,284	1.0404	-2.10%
2023-07-24	1.430	1.380	1.430	-	-	14,000	20,020	1.4300	1.042	1.006	1.042	-	-	19,214	1.0420	0.00%
2023-07-21	1.430	1.380	1.430	1.360	1.430	82,000	112,480	1.3717	1.042	1.006	1.042	0.991	1.042	112,539	0.9995	4.38%
2023-07-20	1.370	1.380	1.390	1.340	1.400	36,000	49,420	1.3728	0.998	1.006	1.013	0.976	1.020	49,407	1.0003	-2.14%
2023-07-19	1.400	1.360	1.400	1.400	1.420	16,000	22,480	1.4050	1.020	0.991	1.020	1.020	1.035	21,959	1.0237	-1.41%
2023-07-18	1.420	1.410	1.420	1.420	1.430	98,000	140,060	1.4292	1.035	1.027	1.035	1.035	1.042	134,498	1.0414	0.00%
2023-07-14	1.420	1.410	1.420	1.420	1.500	16,000	23,020	1.4388	1.035	1.027	1.035	1.035	1.093	21,959	1.0483	-4.05%
2023-07-13	1.480	1.430	1.490	-	-	0	0	-	1.078	1.042	1.086	-	-	0	-	0.00%
2023-07-12	1.480	1.430	1.480	1.460	1.500	4,000	5,920	1.4800	1.078	1.042	1.078	1.064	1.093	5,490	1.0784	4.23%
2023-07-11	1.420	1.420	1.440	1.420	1.440	102,000	146,640	1.4376	1.035	1.035	1.049	1.035	1.049	139,987	1.0475	0.00%
2023-07-10	1.420	1.410	1.460	1.420	1.430	212,000	302,380	1.4263	1.035	1.027	1.064	1.035	1.042	290,954	1.0393	-1.39%
2023-07-07	1.440	1.410	1.460	-	-	0	0	-	1.049	1.027	1.064	-	-	0	-	-0.69%
2023-07-06	1.450	1.420	1.450	1.420	1.500	146,000	207,240	1.4195	1.057	1.035	1.057	1.035	1.093	200,374	1.0343	-2.03%
2023-07-05	1.480	1.460	1.480	-	-	0	0	-	1.078	1.064	1.078	-	-	0	-	0.00%
2023-07-04	1.480	1.460	1.480	-	-	0	0	-	1.078	1.064	1.078	-	-	0	-	1.37%
2023-07-03	1.460	1.460	1.470	1.460	1.480	38,000	56,140	1.4774	1.064	1.064	1.071	1.064	1.078	52,152	1.0765	-0.68%
2023-06-30	1.470	1.440	1.480	1.470	1.480	86,000	127,260	1.4798	1.071	1.049	1.078	1.071	1.078	118,029	1.0782	0.00%
2023-06-29	1.470	1.470	1.480	1.470	1.480	22,000	32,540	1.4791	1.071	1.071	1.078	1.071	1.078	30,193	1.0777	-0.68%
2023-06-28	1.480	1.480	1.490	1.470	1.490	50,000	74,000	1.4800	1.078	1.078	1.086	1.071	1.086	68,621	1.0784	0.68%
2023-06-27	1.470	1.470	1.480	1.470	1.500	152,000	224,180	1.4749	1.071	1.071	1.078	1.071	1.093	208,609	1.0746	-1.34%
2023-06-26	1.490	1.480	1.490	1.480	1.500	104,000	155,940	1.4994	1.086	1.078	1.086	1.078	1.093	142,732	1.0925	0.68%
2023-06-23	1.480	1.480	1.500	1.480	1.500	14,400	21,516	1.4942	1.078	1.078	1.093	1.078	1.093	19,763	1.0887	-0.67%
2023-06-21	1.490	1.480	1.490	1.480	1.550	6,000	9,040	1.5067	1.086	1.078	1.086	1.078	1.129	8,235	1.0978	0.68%
2023-06-20	1.480	1.480	1.530	1.480	1.510	64,000	95,380	1.4903	1.078	1.078	1.115	1.078	1.100	87,835	1.0859	-0.67%
2023-06-19	1.490	1.490	1.510	1.490	1.510	74,000	110,300	1.4905	1.086	1.086	1.100	1.086	1.100	101,559	1.0861	0.00%
2023-06-16	1.490	1.490	1.500	1.480	1.500	238,000	355,480	1.4936	1.086	1.086	1.093	1.078	1.093	326,637	1.0883	0.00%
2023-06-15	1.490	1.490	1.500	1.480	1.500	734,000	1,095,260	1.4922	1.086	1.086	1.093	1.078	1.093	1,007,360	1.0873	0.68%
2023-06-14	1.480	1.470	1.520	1.480	1.550	2,234,000	3,308,000	1.4808	1.078	1.071	1.108	1.078	1.129	3,065,996	1.0789	-1.33%
2023-06-13	1.500	1.500	1.520	1.500	1.520	182,000	273,840	1.5046	1.093	1.093	1.108	1.093	1.108	249,781	1.0963	-3.23%
2023-06-12	1.550	1.510	1.550	-	-	0	0	-	1.129	1.100	1.129	-	-	0	-	-0.64%
2023-06-09	1.560	1.490	1.560	-	-	0	0	-	1.137	1.086	1.137	-	-	0	-	0.00%
2023-06-08	1.560	1.500	1.560	1.560	1.570	66,000	103,460	1.5676	1.137	1.093	1.137	1.137	1.144	90,580	1.1422	0.65%
2023-06-07	1.550	1.480	1.550	1.470	1.570	8,000	11,960	1.4950	1.129	1.078	1.129	1.071	1.144	10,979	1.0893	5.44%
2023-06-06	1.470	1.450	1.480	1.460	1.480	244,000	358,300	1.4684	1.071	1.057	1.078	1.064	1.078	334,872	1.0700	-1.34%
2023-06-05	1.490	1.490	1.520	1.480	1.520	30,000	45,000	1.5000	1.086	1.086	1.108	1.078	1.108	41,173	1.0930	-2.61%
2023-06-02	1.530	1.530	1.540	1.500	1.540	16,000	24,620	1.5388	1.115	1.115	1.122	1.093	1.122	21,959	1.1212	1.73%
2023-06-01	1.590	1.530	1.590	1.530	1.590	46,000	70,820	1.5396	1.096	1.055	1.096	1.055	1.096	66,741	1.0611	4.61%
2023-05-31	1.520	1.510	1.540	1.520	1.540	90,000	137,360	1.5262	1.048	1.041	1.061	1.048	1.061	130,581	1.0519	-1.30%
2023-05-30	1.540	1.530	1.580	1.530	1.540	80,000	123,000	1.5375	1.061	1.055	1.089	1.055	1.061	116,072	1.0597	-1.28%
2023-05-29	1.560	1.560	1.570	1.560	1.590	68,000	106,740	1.5697	1.075	1.075	1.082	1.075	1.096	98,661	1.0819	0.00%
2023-05-25	1.560	1.550	1.590	1.560	1.600	240,000	378,840	1.5785	1.075	1.068	1.096	1.075	1.103	348,216	1.0879	-4.88%
2023-05-24	1.640	1.640	1.650	1.610	1.680	90,000	147,620	1.6402	1.130	1.130	1.137	1.110	1.158	130,581	1.1305	-0.61%
2023-05-23	1.650	1.630	1.650	1.650	1.650	2,000	3,300	1.6500	1.137	1.123	1.137	1.137	1.137	2,902	1.1372	1.23%
2023-05-22	1.630	1.630	1.640	1.630	1.630	62,000	101,060	1.6300	1.123	1.123	1.130	1.123	1.123	89,956	1.1234	1.24%
2023-05-19	1.610	1.610	1.630	1.610	1.620	74,000	119,340	1.6127	1.110	1.110	1.123	1.110	1.117	107,367	1.1115	-1.23%
2023-05-18	1.630	1.630	1.680	1.630	1.630	92,000	149,940	1.6298	1.123	1.123	1.158	1.123	1.123	133,483	1.1233	-1.21%
2023-05-17	1.650	1.630	1.680	1.650	1.650	40,000	66,000	1.6500	1.137	1.123	1.158	1.137	1.137	58,036	1.1372	0.00%
2023-05-16	1.650	1.620	1.650	-	-	0	0	-	1.137	1.117	1.137	-	-	0	-	-1.20%
2023-05-15	1.670	1.650	1.690	-	-	0	0	-	1.151	1.137	1.165	-	-	0	-	2.45%
2023-05-12	1.630	1.620	1.680	1.630	1.690	22,000	36,700	1.6682	1.123	1.117	1.158	1.123	1.165	31,920	1.1498	-1.21%
2023-05-11	1.650	1.640	1.690	-	-	0	0	-	1.137	1.130	1.165	-	-	0	-	0.00%
2023-05-10	1.650	1.630	1.690	-	-	0	0	-	1.137	1.123	1.165	-	-	0	-	0.00%
2023-05-09	1.650	1.630	1.690	1.650	1.650	20,000	33,000	1.6500	1.137	1.123	1.165	1.137	1.137	29,018	1.1372	0.00%
2023-05-08	1.650	1.650	1.680	1.650	1.690	104,000	175,600	1.6885	1.137	1.137	1.158	1.137	1.165	150,894	1.1637	-2.37%
2023-05-05	1.690	1.640	1.690	1.690	1.690	162,000	273,780	1.6900	1.165	1.130	1.165	1.165	1.165	235,046	1.1648	0.00%
2023-05-04	1.690	1.640	1.690	-	-	0	0	-	1.165	1.130	1.165	-	-	0	-	0.00%
2023-05-03	1.690	1.650	1.690	1.690	1.690	42,000	70,980	1.6900	1.165	1.137	1.165	1.165	1.165	60,938	1.1648	0.00%
2023-05-02	1.690	1.690	1.700	1.690	1.720	174,000	294,380	1.6918	1.165	1.165	1.172	1.165	1.185	252,457	1.1661	0.00%
2023-04-28	1.690	1.630	1.700	1.680	1.700	202,000	341,000	1.6881	1.165	1.123	1.172	1.158	1.172	293,082	1.1635	-0.59%
2023-04-27	1.700	1.670	1.700	1.660	1.700	268,000	454,080	1.6943	1.172	1.151	1.172	1.144	1.172	388,841	1.1678	-0.58%
2023-04-26	1.710	1.710	1.720	1.690	1.710	236,000	402,180	1.7042	1.179	1.179	1.185	1.165	1.179	342,413	1.1745	1.18%
2023-04-25	1.690	1.690	1.700	1.670	1.700	40,000	67,400	1.6850	1.165	1.165	1.172	1.151	1.172	58,036	1.1613	-0.59%
2023-04-24	1.700	1.690	1.700	1.700	1.700	10,000	17,000	1.7000	1.172	1.165	1.172	1.172	1.172	14,509	1.1717	0.00%
2023-04-21	1.700	1.680	1.700	1.700	1.700	244,000	414,800	1.7000	1.172	1.158	1.172	1.172	1.172	354,020	1.1717	0.00%
2023-04-20	1.700	1.700	1.740	1.690	1.720	82,000	139,560	1.7020	1.172	1.172	1.199	1.165	1.185	118,974	1.1730	0.00%
2023-04-19	1.700	1.660	1.700	1.670	1.710	32,000	53,520	1.6725	1.172	1.144	1.172	1.151	1.179	46,429	1.1527	-0.58%
2023-04-18	1.710	1.710	1.720	1.700	1.710	108,000	184,480	1.7081	1.179	1.179	1.185	1.172	1.179	156,697	1.1773	0.59%
2023-04-17	1.700	1.660	1.720	1.670	1.710	360,000	611,660	1.6991	1.172	1.144	1.185	1.151	1.179	522,324	1.1710	1.19%
2023-04-14	1.680	1.660	1.680	1.680	1.680	14,000	23,520	1.6800	1.158	1.144	1.158	1.158	1.158	20,313	1.1579	-0.59%
2023-04-13	1.690	1.680	1.700	1.690	1.700	1,202,000	2,016,400	1.6775	1.165	1.158	1.172	1.165	1.172	1,743,983	1.1562	0.00%
2023-04-12	1.690	1.630	1.720	1.660	1.700	216,000	363,760	1.6841	1.165	1.123	1.185	1.144	1.172	313,395	1.1607	1.81%
2023-04-11	1.660	1.660	1.680	1.640	1.680	750,000	1,245,700	1.6609	1.144	1.144	1.158	1.130	1.158	1,088,176	1.1448	0.00%
2023-04-06	1.660	1.640	1.680	-	-	0	0	-	1.144	1.130	1.158	-	-	0	-	-0.60%
2023-04-04	1.670	1.650	1.700	1.660	1.680	240,000	400,240	1.6677	1.151	1.137	1.172	1.144	1.158	348,216	1.1494	-2.34%
2023-04-03	1.710	1.700	1.720	1.590	1.710	588,000	972,480	1.6539	1.179	1.172	1.185	1.096	1.179	853,130	1.1399	9.62%
2023-03-31	1.560	1.560	1.600	-	-	0	0	-	1.075	1.075	1.103	-	-	0	-	0.00%
2023-03-30	1.560	1.530	1.560	1.560	1.560	82,000	127,920	1.5600	1.075	1.055	1.075	1.075	1.075	118,974	1.0752	0.00%
2023-03-29	1.560	1.560	1.600	1.560	1.560	100,000	156,000	1.5600	1.075	1.075	1.103	1.075	1.075	145,090	1.0752	0.00%
2023-03-28	1.560	1.560	1.600	1.560	1.560	166,000	258,960	1.5600	1.075	1.075	1.103	1.075	1.075	240,850	1.0752	0.00%
2023-03-27	1.560	1.530	1.560	1.530	1.560	494,000	767,000	1.5526	1.075	1.055	1.075	1.055	1.075	716,745	1.0701	2.63%
2023-03-24	1.520	1.520	1.590	1.520	1.600	36,000	56,080	1.5578	1.048	1.048	1.096	1.048	1.103	52,232	1.0737	-3.18%
2023-03-23	1.570	1.540	1.580	1.540	1.570	12,000	18,540	1.5450	1.082	1.061	1.089	1.061	1.082	17,411	1.0649	-0.63%
2023-03-22	1.580	1.560	1.580	1.400	1.580	280,000	418,920	1.4961	1.089	1.075	1.089	0.965	1.089	406,252	1.0312	0.64%
2023-03-21	1.570	1.520	1.590	1.500	1.570	244,000	370,640	1.5190	1.082	1.048	1.096	1.034	1.082	354,020	1.0469	3.97%
2023-03-20	1.510	1.500	1.530	1.510	1.550	618,000	946,400	1.5314	1.041	1.034	1.055	1.041	1.068	896,657	1.0555	-2.58%
2023-03-17	1.550	1.520	1.580	1.500	1.580	804,000	1,219,620	1.5169	1.068	1.048	1.089	1.034	1.089	1,166,524	1.0455	1.97%
2023-03-16	1.520	1.520	1.550	1.500	1.550	40,000	60,940	1.5235	1.048	1.048	1.068	1.034	1.068	58,036	1.0500	-1.94%
2023-03-15	1.550	1.540	1.560	1.550	1.560	356,000	554,140	1.5566	1.068	1.061	1.075	1.068	1.075	516,521	1.0728	-1.90%
2023-03-14	1.580	1.560	1.580	1.580	1.590	298,000	470,860	1.5801	1.089	1.075	1.089	1.089	1.096	432,368	1.0890	-0.63%
2023-03-13	1.590	1.570	1.600	1.590	1.590	100,000	159,000	1.5900	1.096	1.082	1.103	1.096	1.096	145,090	1.0959	-0.62%
2023-03-10	1.600	1.570	1.620	1.570	1.620	228,000	364,000	1.5965	1.103	1.082	1.117	1.082	1.117	330,805	1.1003	-3.03%
2023-03-09	1.650	1.650	1.670	1.640	1.660	84,000	138,620	1.6502	1.137	1.137	1.151	1.130	1.144	121,876	1.1374	0.61%
2023-03-08	1.640	1.640	1.660	1.620	1.620	12,000	19,440	1.6200	1.130	1.130	1.144	1.117	1.117	17,411	1.1165	1.23%
2023-03-07	1.620	1.620	1.660	1.620	1.620	28,000	45,360	1.6200	1.117	1.117	1.144	1.117	1.117	40,625	1.1165	-2.41%
2023-03-06	1.660	1.630	1.670	1.670	1.690	6,000	10,100	1.6833	1.144	1.123	1.151	1.151	1.165	8,705	1.1602	0.00%
2023-03-03	1.660	1.640	1.690	1.660	1.660	2,000	3,320	1.6600	1.144	1.130	1.165	1.144	1.144	2,902	1.1441	2.47%
2023-03-02	1.620	1.620	1.660	1.620	1.680	148,000	242,400	1.6378	1.117	1.117	1.144	1.117	1.158	214,733	1.1288	-2.99%
2023-03-01	1.670	1.620	1.670	-	-	4	6	1.5000	1.151	1.117	1.151	-	-	6	1.0338	-0.60%
2023-02-28	1.680	1.640	1.690	-	-	0	0	-	1.158	1.130	1.165	-	-	0	-	0.00%
2023-02-27	1.680	1.640	1.690	-	-	0	0	-	1.158	1.130	1.165	-	-	0	-	-0.59%
2023-02-24	1.690	1.630	1.690	1.610	1.690	632,000	1,042,560	1.6496	1.165	1.123	1.165	1.110	1.165	916,969	1.1370	0.60%
2023-02-23	1.680	1.670	1.710	1.680	1.680	14,000	23,520	1.6800	1.158	1.151	1.179	1.158	1.158	20,313	1.1579	-2.33%
2023-02-22	1.720	1.680	1.720	1.680	1.720	174,000	296,220	1.7024	1.185	1.158	1.185	1.158	1.185	252,457	1.1733	-0.58%
2023-02-21	1.730	1.700	1.750	1.700	1.730	208,000	355,200	1.7077	1.192	1.172	1.206	1.172	1.192	301,787	1.1770	1.76%
2023-02-20	1.700	1.690	1.750	-	-	0	0	-	1.172	1.165	1.206	-	-	0	-	0.00%
2023-02-17	1.700	1.700	1.740	1.660	1.700	1,206,000	2,028,000	1.6816	1.172	1.172	1.199	1.144	1.172	1,749,787	1.1590	2.41%
2023-02-16	1.660	1.650	1.680	1.660	1.660	420,000	695,200	1.6552	1.144	1.137	1.158	1.144	1.144	609,378	1.1408	0.61%
2023-02-15	1.650	1.630	1.690	1.630	1.630	3,100	5,053	1.6300	1.137	1.123	1.165	1.123	1.123	4,498	1.1234	-1.20%
2023-02-14	1.670	1.630	1.690	1.600	1.680	142,000	231,880	1.6330	1.151	1.123	1.165	1.103	1.158	206,028	1.1255	1.21%
2023-02-13	1.650	1.640	1.700	1.650	1.690	150,000	250,800	1.6720	1.137	1.130	1.172	1.137	1.165	217,635	1.1524	-2.94%
2023-02-10	1.700	1.690	1.780	1.700	1.700	2,000	3,400	1.7000	1.172	1.165	1.227	1.172	1.172	2,902	1.1717	0.00%
2023-02-09	1.700	1.700	1.780	1.700	1.770	16,000	27,380	1.7113	1.172	1.172	1.227	1.172	1.220	23,214	1.1794	0.00%
2023-02-08	1.700	1.700	1.770	1.700	1.710	252,000	428,500	1.7004	1.172	1.172	1.220	1.172	1.179	365,627	1.1720	0.00%
2023-02-07	1.700	1.700	1.750	1.700	1.720	134,000	229,740	1.7145	1.172	1.172	1.206	1.172	1.185	194,421	1.1817	0.59%
2023-02-06	1.690	1.680	1.750	1.690	1.700	176,000	298,240	1.6945	1.165	1.158	1.206	1.165	1.172	255,359	1.1679	-0.59%
2023-02-03	1.700	1.680	1.740	1.700	1.750	686,000	1,159,580	1.6903	1.172	1.158	1.199	1.172	1.206	995,318	1.1650	2.41%
2023-02-02	1.660	1.660	1.690	1.650	1.680	26,000	43,300	1.6654	1.144	1.144	1.165	1.137	1.158	37,723	1.1478	1.22%
2023-02-01	1.640	1.640	1.690	-	-	1,402,000	2,306,290	1.6450	1.130	1.130	1.165	-	-	2,034,163	1.1338	1.23%
2023-01-31	1.620	1.620	1.680	1.620	1.630	50,000	81,480	1.6296	1.117	1.117	1.158	1.117	1.123	72,545	1.1232	-0.61%
2023-01-30	1.630	1.630	1.680	1.630	1.660	176,000	287,540	1.6338	1.123	1.123	1.158	1.123	1.144	255,359	1.1260	0.62%
2023-01-27	1.620	1.620	1.680	1.620	1.620	162,000	262,440	1.6200	1.117	1.117	1.158	1.117	1.117	235,046	1.1165	0.00%
2023-01-26	1.620	1.610	1.680	1.600	1.630	80,000	129,620	1.6203	1.117	1.110	1.158	1.103	1.123	116,072	1.1167	-0.61%
2023-01-20	1.630	1.610	1.640	1.600	1.640	116,000	189,560	1.6341	1.123	1.110	1.130	1.103	1.130	168,305	1.1263	0.00%
2023-01-19	1.630	1.600	1.630	-	-	0	0	-	1.123	1.103	1.123	-	-	0	-	0.00%
2023-01-18	1.630	1.590	1.630	1.600	1.630	112,000	179,260	1.6005	1.123	1.096	1.123	1.103	1.123	162,501	1.1031	1.87%
2023-01-17	1.600	1.600	1.630	1.600	1.600	10,000	16,000	1.6000	1.103	1.103	1.123	1.103	1.103	14,509	1.1028	0.00%
2023-01-16	1.600	1.600	1.630	1.600	1.640	12,000	19,360	1.6133	1.103	1.103	1.123	1.103	1.130	17,411	1.1120	1.91%
2023-01-13	1.570	1.570	1.640	1.570	1.590	20,000	31,680	1.5840	1.082	1.082	1.130	1.082	1.096	29,018	1.0917	-1.26%
2023-01-12	1.590	1.580	1.590	-	-	0	0	-	1.096	1.089	1.096	-	-	0	-	0.00%
2023-01-11	1.590	1.580	1.600	1.590	1.610	328,000	524,720	1.5998	1.096	1.089	1.103	1.096	1.110	475,896	1.1026	1.27%
2023-01-10	1.570	1.570	1.580	1.570	1.590	226,000	356,200	1.5761	1.082	1.082	1.089	1.082	1.096	327,904	1.0863	0.00%
2023-01-09	1.570	1.570	1.580	1.560	1.600	70,000	110,340	1.5763	1.082	1.082	1.089	1.075	1.103	101,563	1.0864	0.00%
2023-01-06	1.570	1.570	1.580	1.570	1.600	54,000	85,320	1.5800	1.082	1.082	1.089	1.082	1.103	78,349	1.0890	-3.68%
2023-01-05	1.630	1.610	1.640	1.580	1.630	336,000	541,200	1.6107	1.123	1.110	1.130	1.089	1.123	487,503	1.1101	2.52%
2023-01-04	1.590	1.590	1.600	1.570	1.600	130,000	205,780	1.5829	1.096	1.096	1.103	1.082	1.103	188,617	1.0910	0.63%
2023-01-03	1.580	1.580	1.590	1.560	1.580	60,000	94,400	1.5733	1.089	1.089	1.096	1.075	1.089	87,054	1.0844	0.00%
2022-12-30	1.580	1.580	1.650	-	-	0	0	-	1.089	1.089	1.137	-	-	0	-	0.00%
2022-12-29	1.580	1.570	1.580	1.580	1.690	322,000	510,200	1.5845	1.089	1.082	1.089	1.089	1.165	467,190	1.0921	0.00%
2022-12-28	1.580	1.580	1.640	1.580	1.610	62,000	99,640	1.6071	1.089	1.089	1.130	1.089	1.110	89,956	1.1077	-1.86%
2022-12-23	1.610	1.600	1.640	1.580	1.610	170,000	271,800	1.5988	1.110	1.103	1.130	1.089	1.110	246,653	1.1020	0.62%
2022-12-22	1.600	1.600	1.640	1.580	1.600	522,000	827,700	1.5856	1.103	1.103	1.130	1.089	1.103	757,370	1.0929	0.63%
2022-12-21	1.590	1.590	1.630	1.590	1.650	236,000	378,760	1.6049	1.096	1.096	1.123	1.096	1.137	342,413	1.1062	-1.85%
2022-12-20	1.620	1.620	1.670	1.610	1.700	126,000	209,640	1.6638	1.117	1.117	1.151	1.110	1.172	182,814	1.1467	-1.82%
2022-12-19	1.650	1.620	1.700	-	-	0	0	-	1.137	1.117	1.172	-	-	0	-	0.00%
2022-12-16	1.650	1.650	1.680	1.650	1.650	84,000	138,600	1.6500	1.137	1.137	1.158	1.137	1.137	121,876	1.1372	0.00%
2022-12-15	1.650	1.650	1.700	1.630	1.700	150,000	248,440	1.6563	1.137	1.137	1.172	1.123	1.172	217,635	1.1415	-1.20%
2022-12-14	1.670	1.660	1.670	1.650	1.700	118,000	196,900	1.6686	1.151	1.144	1.151	1.137	1.172	171,206	1.1501	1.83%
2022-12-13	1.640	1.680	1.690	1.630	1.690	110,000	184,280	1.6753	1.130	1.158	1.165	1.123	1.165	159,599	1.1546	2.50%
2022-12-12	1.600	1.600	1.660	1.580	1.640	272,000	430,320	1.5821	1.103	1.103	1.144	1.089	1.130	394,645	1.0904	1.91%
2022-12-09	1.570	1.560	1.600	1.570	1.680	158,000	254,980	1.6138	1.082	1.075	1.103	1.082	1.158	229,242	1.1123	-1.87%
2022-12-08	1.600	1.600	1.620	1.600	1.700	1,158,000	1,901,600	1.6421	1.103	1.103	1.117	1.103	1.172	1,680,143	1.1318	-4.76%
2022-12-07	1.680	1.670	1.680	1.660	1.700	770,000	1,302,900	1.6921	1.158	1.151	1.158	1.144	1.172	1,117,194	1.1662	0.00%
2022-12-06	1.680	1.660	1.680	1.660	1.710	346,000	581,540	1.6808	1.158	1.144	1.158	1.144	1.179	502,012	1.1584	-1.18%
2022-12-05	1.700	1.690	1.700	1.660	1.720	2,678,000	4,504,760	1.6821	1.172	1.165	1.172	1.144	1.185	3,885,513	1.1594	-0.58%
2022-12-02	1.710	1.700	1.710	1.630	1.710	952,000	1,614,220	1.6956	1.179	1.172	1.179	1.123	1.179	1,381,258	1.1687	0.59%
2022-12-01	1.700	1.670	1.700	1.600	1.710	1,960,000	3,169,860	1.6173	1.172	1.151	1.172	1.103	1.179	2,843,766	1.1147	4.29%
2022-11-30	1.630	1.610	1.630	1.600	1.640	306,000	494,280	1.6153	1.123	1.110	1.123	1.103	1.130	443,976	1.1133	-0.61%
2022-11-29	1.640	1.640	1.660	1.610	1.660	388,000	641,320	1.6529	1.130	1.130	1.144	1.110	1.144	562,950	1.1392	-1.20%
2022-11-28	1.660	1.660	1.700	1.600	1.660	104,000	168,400	1.6192	1.144	1.144	1.172	1.103	1.144	150,894	1.1160	1.84%
2022-11-25	1.630	1.630	1.690	1.620	1.740	104,000	175,720	1.6896	1.123	1.123	1.165	1.117	1.199	150,894	1.1645	1.24%
2022-11-24	1.610	1.610	1.750	1.570	1.610	70,000	112,460	1.6066	1.110	1.110	1.206	1.082	1.110	101,563	1.1073	0.62%
2022-11-23	1.600	1.600	1.690	1.550	1.600	144,000	225,420	1.5654	1.103	1.103	1.165	1.068	1.103	208,930	1.0789	3.23%
2022-11-22	1.550	1.550	1.590	1.500	1.600	462,000	717,440	1.5529	1.068	1.068	1.096	1.034	1.103	670,316	1.0703	1.97%
2022-11-21	1.520	1.520	1.550	1.500	1.520	150,000	225,180	1.5012	1.048	1.048	1.068	1.034	1.048	217,635	1.0347	1.33%
2022-11-18	1.500	1.500	1.550	1.500	1.550	132,000	203,200	1.5394	1.034	1.034	1.068	1.034	1.068	191,519	1.0610	0.00%
2022-11-17	1.500	1.490	1.520	1.480	1.520	226,000	337,880	1.4950	1.034	1.027	1.048	1.020	1.048	327,904	1.0304	0.67%
2022-11-16	1.490	1.480	1.490	1.490	1.510	2,152,000	3,188,360	1.4816	1.027	1.020	1.027	1.027	1.041	3,122,339	1.0211	-0.67%
2022-11-15	1.500	1.490	1.530	1.490	1.550	812,000	1,228,840	1.5133	1.034	1.027	1.055	1.027	1.068	1,178,132	1.0430	-3.23%
2022-11-14	1.550	1.530	1.550	1.530	1.550	32,000	49,480	1.5463	1.068	1.055	1.068	1.055	1.068	46,429	1.0657	-1.90%
2022-11-11	1.580	1.550	1.590	1.550	1.620	100,000	156,680	1.5668	1.089	1.068	1.096	1.068	1.117	145,090	1.0799	-1.25%
2022-11-10	1.600	1.580	1.600	1.600	1.720	42,000	67,440	1.6057	1.103	1.089	1.103	1.103	1.185	60,938	1.1067	0.00%
2022-11-09	1.600	1.580	1.600	1.600	1.600	30,000	48,000	1.6000	1.103	1.089	1.103	1.103	1.103	43,527	1.1028	0.00%
2022-11-08	1.600	1.600	1.650	1.560	1.740	146,000	238,800	1.6356	1.103	1.103	1.137	1.075	1.199	211,832	1.1273	-3.03%
2022-11-07	1.650	1.550	1.650	-	-	0	0	-	1.137	1.068	1.137	-	-	0	-	0.00%
2022-11-04	1.650	1.550	1.650	-	-	0	0	-	1.137	1.068	1.137	-	-	0	-	0.00%
2022-11-03	1.650	1.600	1.650	-	-	0	0	-	1.137	1.103	1.137	-	-	0	-	0.00%
2022-11-02	1.650	1.550	1.650	-	-	0	0	-	1.137	1.068	1.137	-	-	0	-	0.00%
2022-11-01	1.650	1.550	1.650	1.650	1.670	30,000	49,840	1.6613	1.137	1.068	1.137	1.137	1.151	43,527	1.1450	3.12%
2022-10-31	1.600	1.550	1.680	-	-	0	0	-	1.103	1.068	1.158	-	-	0	-	0.00%
2022-10-28	1.600	1.550	1.670	1.600	1.610	56,000	89,620	1.6004	1.103	1.068	1.151	1.103	1.110	81,250	1.1030	-1.23%
2022-10-27	1.620	1.610	1.700	1.620	1.700	102,000	166,200	1.6294	1.117	1.110	1.172	1.117	1.172	147,992	1.1230	-4.14%
2022-10-26	1.690	1.650	1.690	1.700	1.700	16,000	27,160	1.6975	1.165	1.137	1.165	1.172	1.172	23,214	1.1700	5.63%
2022-10-25	1.600	1.600	1.680	1.600	1.600	64,000	102,400	1.6000	1.103	1.103	1.158	1.103	1.103	92,858	1.1028	-1.23%
2022-10-24	1.620	1.620	1.740	1.610	1.620	32,000	51,820	1.6194	1.117	1.117	1.199	1.110	1.117	46,429	1.1161	-1.22%
2022-10-21	1.640	1.640	1.700	1.610	1.640	30,000	49,060	1.6353	1.130	1.130	1.172	1.110	1.130	43,527	1.1271	-2.38%
2022-10-20	1.680	1.670	1.700	-	-	0	0	-	1.158	1.151	1.172	-	-	0	-	0.00%
2022-10-19	1.680	1.660	1.700	1.660	1.690	18,000	30,260	1.6811	1.158	1.144	1.172	1.144	1.165	26,116	1.1587	1.82%
2022-10-18	1.650	1.650	1.780	-	-	0	0	-	1.137	1.137	1.227	-	-	0	-	0.00%
2022-10-17	1.650	1.650	1.710	1.650	1.680	8,000	13,260	1.6575	1.137	1.137	1.179	1.137	1.158	11,607	1.1424	1.85%
2022-10-14	1.620	1.520	1.630	1.620	1.700	62,000	104,120	1.6794	1.117	1.048	1.123	1.117	1.172	89,956	1.1575	-7.43%
2022-10-13	1.750	1.700	1.760	1.700	1.750	22,000	37,600	1.7091	1.206	1.172	1.213	1.172	1.206	31,920	1.1780	2.94%
2022-10-12	1.700	1.700	1.780	-	-	0	0	-	1.172	1.172	1.227	-	-	0	-	0.00%
2022-10-11	1.700	1.700	1.780	1.700	1.740	42,000	71,820	1.7100	1.172	1.172	1.227	1.172	1.199	60,938	1.1786	0.59%
2022-10-10	1.690	1.650	1.740	1.690	1.790	106,000	181,060	1.7081	1.165	1.137	1.199	1.165	1.234	153,796	1.1773	-5.06%
2022-10-07	1.780	1.630	1.810	-	-	0	0	-	1.227	1.123	1.248	-	-	0	-	0.00%
2022-10-06	1.780	1.720	1.820	-	-	0	0	-	1.227	1.185	1.254	-	-	0	-	0.00%
2022-10-05	1.780	1.700	1.800	1.780	1.780	4,000	7,060	1.7650	1.227	1.172	1.241	1.227	1.227	5,804	1.2165	2.89%
2022-10-03	1.730	1.630	1.730	-	-	0	0	-	1.192	1.123	1.192	-	-	0	-	0.00%
2022-09-30	1.730	1.730	1.860	1.730	1.730	2,000	3,460	1.7300	1.192	1.192	1.282	1.192	1.192	2,902	1.1924	3.59%
2022-09-29	1.670	1.660	1.680	1.680	1.740	156,000	263,640	1.6900	1.151	1.144	1.158	1.158	1.199	226,341	1.1648	-2.91%
2022-09-28	1.720	1.720	1.750	1.720	1.750	42,000	73,320	1.7457	1.185	1.185	1.206	1.185	1.206	60,938	1.2032	-1.71%
2022-09-27	1.750	1.750	1.780	1.700	1.800	106,000	185,800	1.7528	1.206	1.206	1.227	1.172	1.241	153,796	1.2081	0.00%
2022-09-26	1.750	1.750	1.800	1.700	1.780	456,000	779,520	1.7095	1.206	1.206	1.241	1.172	1.227	661,611	1.1782	2.94%
2022-09-23	1.700	1.700	1.760	1.700	1.750	8,000	13,740	1.7175	1.172	1.172	1.213	1.172	1.206	11,607	1.1837	-2.86%
2022-09-22	1.750	1.750	1.780	1.740	1.790	296,000	517,320	1.7477	1.206	1.206	1.227	1.199	1.234	429,467	1.2046	0.57%
2022-09-21	1.740	1.740	1.780	1.740	1.750	36,000	62,780	1.7439	1.199	1.199	1.227	1.199	1.206	52,232	1.2019	0.00%
2022-09-20	1.740	1.740	1.750	1.740	1.750	28,000	48,980	1.7493	1.199	1.199	1.206	1.199	1.206	40,625	1.2057	-1.14%
2022-09-19	1.760	1.760	1.790	1.760	1.770	26,000	45,960	1.7677	1.213	1.213	1.234	1.213	1.220	37,723	1.2183	-0.56%
2022-09-16	1.770	1.770	1.780	1.770	1.770	20,000	35,400	1.7700	1.220	1.220	1.227	1.220	1.220	29,018	1.2199	0.00%
2022-09-15	1.770	1.760	1.820	1.760	1.810	52,000	91,960	1.7685	1.220	1.213	1.254	1.213	1.248	75,447	1.2189	-0.56%
2022-09-14	1.780	1.780	1.910	-	-	280,000	494,984	1.7678	1.227	1.227	1.316	-	-	406,252	1.2184	1.14%
2022-09-13	1.760	1.760	1.910	1.750	1.810	36,000	63,640	1.7678	1.213	1.213	1.316	1.206	1.248	52,232	1.2184	-1.12%
2022-09-09	1.780	1.760	1.810	-	-	0	0	-	1.227	1.213	1.248	-	-	0	-	0.00%
2022-09-08	1.780	1.760	1.810	1.730	1.780	98,000	172,120	1.7563	1.227	1.213	1.248	1.192	1.227	142,188	1.2105	2.77%
2022-09-07	1.760	1.760	1.810	1.760	1.830	82,000	147,480	1.7985	1.194	1.194	1.228	1.194	1.241	120,897	1.2199	-1.68%
2022-09-06	1.790	1.790	1.800	1.790	1.850	238,000	429,620	1.8051	1.214	1.214	1.221	1.214	1.255	350,897	1.2243	-3.24%
2022-09-05	1.850	1.800	1.850	-	-	0	0	-	1.255	1.221	1.255	-	-	0	-	0.00%
2022-09-02	1.850	1.790	1.850	1.770	1.870	60,000	109,040	1.8173	1.255	1.214	1.255	1.201	1.268	88,461	1.2326	1.65%
2022-09-01	1.820	1.820	1.920	1.820	1.860	240,000	443,280	1.8470	1.234	1.234	1.302	1.234	1.262	353,846	1.2527	0.55%
2022-08-31	1.810	1.800	1.910	-	-	0	0	-	1.228	1.221	1.295	-	-	0	-	0.00%
2022-08-30	1.810	1.800	1.810	1.790	1.810	3,392,000	6,167,480	1.8182	1.228	1.221	1.228	1.214	1.228	5,001,018	1.2332	0.56%
2022-08-29	1.800	1.770	1.800	1.770	1.880	650,000	1,190,490	1.8315	1.221	1.201	1.221	1.201	1.275	958,332	1.2423	1.12%
2022-08-26	1.780	1.780	1.820	1.780	1.820	414,000	755,020	1.8237	1.207	1.207	1.234	1.207	1.234	610,384	1.2370	0.00%
2022-08-25	1.780	1.780	1.950	1.760	1.900	212,000	380,980	1.7971	1.207	1.207	1.323	1.194	1.289	312,564	1.2189	-1.11%
2022-08-24	1.800	1.760	1.800	1.760	1.810	16,000	28,780	1.7988	1.221	1.194	1.221	1.194	1.228	23,590	1.2200	0.00%
2022-08-23	1.800	1.800	1.920	1.800	1.870	220,000	398,920	1.8133	1.221	1.221	1.302	1.221	1.268	324,358	1.2299	-3.23%
2022-08-22	1.860	1.860	1.870	1.850	1.960	668,000	1,251,300	1.8732	1.262	1.262	1.268	1.255	1.329	984,870	1.2705	1.64%
2022-08-19	1.830	1.820	1.980	-	-	0	0	-	1.241	1.234	1.343	-	-	0	-	0.00%
2022-08-18	1.830	1.820	1.850	1.820	1.850	50,000	92,220	1.8444	1.241	1.234	1.255	1.234	1.255	73,718	1.2510	-1.08%
2022-08-17	1.850	1.840	1.850	1.820	1.850	5,042,000	9,403,730	1.8651	1.255	1.248	1.255	1.234	1.255	7,433,706	1.2650	2.78%
2022-08-16	1.800	1.760	1.850	-	-	0	0	-	1.221	1.194	1.255	-	-	0	-	0.00%
2022-08-15	1.800	1.780	1.950	1.800	1.850	30,000	55,380	1.8460	1.221	1.207	1.323	1.221	1.255	44,231	1.2521	0.00%
2022-08-12	1.800	1.770	1.890	-	-	0	0	-	1.221	1.201	1.282	-	-	0	-	0.00%
2022-08-11	1.800	1.800	1.940	1.770	1.900	228,000	409,160	1.7946	1.221	1.221	1.316	1.201	1.289	336,153	1.2172	1.69%
2022-08-10	1.770	1.770	1.790	1.760	1.780	886,000	1,575,260	1.7779	1.201	1.201	1.214	1.194	1.207	1,306,280	1.2059	0.57%
2022-08-09	1.760	1.750	1.790	1.760	1.780	1,306,000	2,329,640	1.7838	1.194	1.187	1.214	1.194	1.207	1,925,510	1.2099	0.00%
2022-08-08	1.760	1.750	1.800	1.760	1.810	244,000	438,780	1.7983	1.194	1.187	1.221	1.194	1.228	359,743	1.2197	-2.22%
2022-08-05	1.800	1.760	1.940	1.800	1.820	766,000	1,367,680	1.7855	1.221	1.194	1.316	1.221	1.234	1,129,357	1.2110	0.00%
2022-08-04	1.800	1.770	1.800	1.750	1.800	140,000	248,780	1.7770	1.221	1.201	1.221	1.187	1.221	206,410	1.2053	0.00%
2022-08-03	1.800	1.800	1.820	1.780	1.800	40,000	71,800	1.7950	1.221	1.221	1.234	1.207	1.221	58,974	1.2175	-1.64%
2022-08-02	1.830	1.830	1.870	1.830	1.830	26,000	47,580	1.8300	1.241	1.241	1.268	1.241	1.241	38,333	1.2412	0.00%
2022-08-01	1.830	1.770	1.870	1.830	1.830	10,000	18,300	1.8300	1.241	1.201	1.268	1.241	1.241	14,744	1.2412	1.67%
2022-07-29	1.800	1.790	1.850	1.790	1.800	158,000	282,840	1.7901	1.221	1.214	1.255	1.214	1.221	232,948	1.2142	0.56%
2022-07-28	1.790	1.760	1.800	1.760	1.800	48,000	86,300	1.7979	1.214	1.194	1.221	1.194	1.221	70,769	1.2195	-0.56%
2022-07-27	1.800	1.780	1.850	1.780	1.800	52,000	93,560	1.7992	1.221	1.207	1.255	1.207	1.221	76,667	1.2203	2.86%
2022-07-26	1.750	1.740	1.780	1.750	1.750	14,000	24,500	1.7500	1.187	1.180	1.207	1.187	1.187	20,641	1.1870	-0.57%
2022-07-25	1.760	1.750	1.790	1.650	1.810	1,098,000	1,912,560	1.7419	1.194	1.187	1.214	1.119	1.228	1,618,844	1.1814	-11.11%
2022-07-22	1.980	1.850	1.980	1.980	1.980	20,000	39,600	1.9800	1.343	1.255	1.343	1.343	1.343	29,487	1.3430	0.51%
2022-07-21	1.970	1.850	2.100	1.970	1.970	8,000	15,760	1.9700	1.336	1.255	1.424	1.336	1.336	11,795	1.3362	0.00%
2022-07-20	1.970	1.880	1.970	1.930	1.990	10,000	19,420	1.9420	1.336	1.275	1.336	1.309	1.350	14,744	1.3172	4.79%
2022-07-19	1.880	1.820	2.000	-	-	0	0	-	1.275	1.234	1.357	-	-	0	-	0.00%
2022-07-18	1.880	1.850	2.000	1.850	1.880	62,000	114,940	1.8539	1.275	1.255	1.357	1.255	1.275	91,410	1.2574	0.00%
2022-07-15	1.880	1.860	1.880	1.880	1.880	24,000	45,120	1.8800	1.275	1.262	1.275	1.275	1.275	35,385	1.2751	-1.05%
2022-07-14	1.900	1.880	1.940	-	-	0	0	-	1.289	1.275	1.316	-	-	0	-	0.00%
2022-07-13	1.900	1.880	1.920	1.880	1.920	40,000	76,000	1.9000	1.289	1.275	1.302	1.275	1.302	58,974	1.2887	-1.55%
2022-07-12	1.930	1.900	1.970	-	-	0	0	-	1.309	1.289	1.336	-	-	0	-	0.00%
2022-07-11	1.930	1.910	1.960	1.910	1.970	180,000	349,520	1.9418	1.309	1.295	1.329	1.295	1.336	265,384	1.3170	2.66%
2022-07-08	1.880	1.860	1.910	1.880	1.910	40,000	75,440	1.8860	1.275	1.262	1.295	1.275	1.295	58,974	1.2792	1.08%
2022-07-07	1.860	1.860	1.880	1.850	1.900	106,000	200,700	1.8934	1.262	1.262	1.275	1.255	1.289	156,282	1.2842	-1.59%
2022-07-06	1.890	1.870	1.900	1.890	1.890	2,000	3,780	1.8900	1.282	1.268	1.289	1.282	1.282	2,949	1.2819	-1.05%
2022-07-05	1.910	1.890	1.920	1.850	1.960	234,000	452,000	1.9316	1.295	1.282	1.302	1.255	1.329	344,999	1.3101	-2.55%
2022-07-04	1.960	1.970	1.990	1.920	1.930	12,000	23,120	1.9267	1.329	1.336	1.350	1.302	1.309	17,692	1.3068	2.62%
2022-06-30	1.910	1.900	1.950	1.890	1.950	86,000	164,500	1.9128	1.295	1.289	1.323	1.282	1.323	126,795	1.2974	2.14%
2022-06-29	1.870	1.870	1.900	1.850	1.990	214,000	408,920	1.9108	1.268	1.268	1.289	1.255	1.350	315,512	1.2961	-6.03%
2022-06-28	1.990	1.960	2.000	1.980	2.000	26,000	51,560	1.9831	1.350	1.329	1.357	1.343	1.357	38,333	1.3450	0.51%
2022-06-27	1.980	1.960	1.980	1.980	1.990	6,000	11,920	1.9867	1.343	1.329	1.343	1.343	1.350	8,846	1.3475	2.06%
2022-06-24	1.940	1.920	1.960	1.920	1.970	260,000	505,140	1.9428	1.316	1.302	1.329	1.302	1.336	383,333	1.3178	-0.51%
2022-06-23	1.950	1.950	1.980	1.950	2.070	350,000	704,440	2.0127	1.323	1.323	1.343	1.323	1.404	516,025	1.3651	-6.70%
2022-06-22	2.090	2.050	2.100	2.090	2.090	2,000	4,180	2.0900	1.418	1.390	1.424	1.418	1.418	2,949	1.4176	2.45%
2022-06-21	2.040	2.040	2.100	-	-	0	0	-	1.384	1.384	1.424	-	-	0	-	0.49%
2022-06-20	2.030	2.030	2.200	2.030	2.050	52,000	106,104	2.0405	1.377	1.377	1.492	1.377	1.390	76,667	1.3840	0.50%
2022-06-17	2.020	2.020	2.090	2.020	2.100	245,989	500,878	2.0362	1.370	1.370	1.418	1.370	1.424	362,676	1.3811	-4.27%
2022-06-16	2.110	2.080	2.150	-	-	0	0	-	1.431	1.411	1.458	-	-	0	-	0.00%
2022-06-15	2.110	2.090	2.130	2.110	2.110	6,000	12,660	2.1100	1.431	1.418	1.445	1.431	1.431	8,846	1.4311	0.00%
2022-06-14	2.110	2.100	2.150	2.110	2.110	18,000	37,980	2.1100	1.431	1.424	1.458	1.431	1.431	26,538	1.4311	0.48%
2022-06-13	2.100	2.100	2.230	2.100	2.150	106,000	227,440	2.1457	1.424	1.424	1.513	1.424	1.458	156,282	1.4553	-3.67%
2022-06-10	2.180	2.180	2.230	-	-	0	0	-	1.479	1.479	1.513	-	-	0	-	0.00%
2022-06-09	2.180	2.180	2.230	-	-	0	0	-	1.479	1.479	1.513	-	-	0	-	0.00%
2022-06-08	2.180	2.180	2.230	-	-	0	0	-	1.479	1.479	1.513	-	-	0	-	0.00%
2022-06-07	2.180	2.180	2.230	2.180	2.180	2,000	4,360	2.1800	1.479	1.479	1.513	1.479	1.479	2,949	1.4786	0.00%
2022-06-06	2.180	2.180	2.200	2.180	2.200	98,000	213,740	2.1810	1.479	1.479	1.492	1.479	1.492	144,487	1.4793	-0.46%
2022-06-02	2.190	2.190	2.200	-	-	0	0	-	1.485	1.485	1.492	-	-	0	-	3.11%
2022-06-01	2.210	2.210	2.250	2.200	2.360	66,000	148,460	2.2494	1.441	1.441	1.467	1.434	1.538	101,247	1.4663	-3.49%
2022-05-31	2.290	2.280	2.380	2.290	2.290	56,000	126,772	2.2638	1.493	1.486	1.551	1.493	1.493	85,907	1.4757	1.33%
2022-05-30	2.260	2.200	2.260	2.210	2.260	48,667	109,587	2.2518	1.473	1.434	1.473	1.441	1.473	74,658	1.4679	2.73%
2022-05-27	2.200	2.190	2.200	2.200	2.200	68,000	149,600	2.2000	1.434	1.428	1.434	1.434	1.434	104,316	1.4341	0.00%
2022-05-26	2.200	2.190	2.200	2.190	2.200	54,000	118,780	2.1996	1.434	1.428	1.434	1.428	1.434	82,839	1.4339	0.00%
2022-05-25	2.200	2.200	2.250	2.200	2.220	28,000	61,860	2.2093	1.434	1.434	1.467	1.434	1.447	42,953	1.4402	0.00%
2022-05-24	2.200	2.200	2.250	2.200	2.250	78,000	174,980	2.2433	1.434	1.434	1.467	1.434	1.467	119,656	1.4624	-1.35%
2022-05-23	2.230	2.230	2.390	2.230	2.230	52,000	115,960	2.2300	1.454	1.454	1.558	1.454	1.454	79,771	1.4537	0.45%
2022-05-20	2.220	2.210	2.290	2.210	2.300	24,000	54,860	2.2858	1.447	1.441	1.493	1.441	1.499	36,817	1.4901	-3.48%
2022-05-19	2.300	2.230	2.300	2.290	2.300	14,000	32,120	2.2943	1.499	1.454	1.499	1.493	1.499	21,477	1.4956	-4.56%
2022-05-18	2.410	2.320	2.420	2.390	2.420	22,000	52,820	2.4009	1.571	1.512	1.578	1.558	1.578	33,749	1.5651	-0.41%
2022-05-17	2.420	2.360	2.420	2.420	2.440	102,000	247,500	2.4265	1.578	1.538	1.578	1.578	1.591	156,473	1.5817	9.50%
2022-05-16	2.210	2.200	2.300	2.210	2.210	14,000	30,940	2.2100	1.441	1.434	1.499	1.441	1.441	21,477	1.4406	0.45%
2022-05-13	2.200	2.130	2.200	2.200	2.200	28,000	61,600	2.2000	1.434	1.388	1.434	1.434	1.434	42,953	1.4341	-0.90%
2022-05-12	2.220	2.200	2.300	-	-	0	0	-	1.447	1.434	1.499	-	-	0	-	0.00%
2022-05-11	2.220	2.220	2.300	2.220	2.220	2,000	4,440	2.2200	1.447	1.447	1.499	1.447	1.447	3,068	1.4471	0.91%
2022-05-10	2.200	2.200	2.220	2.170	2.230	266,000	585,160	2.1998	1.434	1.434	1.447	1.415	1.454	408,058	1.4340	-0.90%
2022-05-06	2.220	2.220	2.250	2.220	2.240	52,000	117,280	2.2554	1.447	1.447	1.467	1.447	1.460	79,771	1.4702	-3.06%
2022-05-05	2.290	2.250	2.340	2.320	2.330	14,000	32,580	2.3271	1.493	1.467	1.525	1.512	1.519	21,477	1.5170	0.88%
2022-05-04	2.270	2.270	2.430	2.270	2.270	12,000	27,240	2.2700	1.480	1.480	1.584	1.480	1.480	18,409	1.4797	0.00%
2022-05-03	2.270	2.340	2.430	2.270	2.270	4,000	9,080	2.2700	1.480	1.525	1.584	1.480	1.480	6,136	1.4797	0.44%
2022-04-29	2.260	2.260	2.340	2.220	2.290	86,000	193,120	2.2456	1.473	1.473	1.525	1.447	1.493	131,929	1.4638	-2.16%
2022-04-28	2.310	2.300	2.310	-	-	282,820	650,467	2.2999	1.506	1.499	1.506	-	-	433,861	1.4993	-0.86%
2022-04-27	2.330	2.400	2.490	-	-	0	0	-	1.519	1.564	1.623	-	-	0	-	0.00%
2022-04-26	2.330	2.260	2.450	2.330	2.340	46,011	107,285	2.3317	1.519	1.473	1.597	1.519	1.525	70,583	1.5200	0.00%
2022-04-25	2.330	2.330	2.410	2.330	2.450	34,000	79,900	2.3500	1.519	1.519	1.571	1.519	1.597	52,158	1.5319	-0.85%
2022-04-22	2.350	2.340	2.420	2.350	2.360	212,000	498,320	2.3506	1.532	1.525	1.578	1.532	1.538	325,219	1.5323	0.00%
2022-04-21	2.350	2.350	2.470	2.330	2.400	184,000	434,760	2.3628	1.532	1.532	1.610	1.519	1.564	282,266	1.5403	-4.47%
2022-04-20	2.460	2.400	2.460	2.460	2.460	50,000	123,000	2.4600	1.604	1.564	1.604	1.604	1.604	76,703	1.6036	0.41%
2022-04-19	2.450	2.350	2.450	2.460	2.460	4,000	9,840	2.4600	1.597	1.532	1.597	1.604	1.604	6,136	1.6036	0.00%
2022-04-14	2.450	2.320	2.480	2.360	2.460	214,000	516,440	2.4133	1.597	1.512	1.617	1.538	1.604	328,287	1.5731	4.26%
2022-04-13	2.350	2.320	2.360	2.350	2.360	6,000	14,140	2.3567	1.532	1.512	1.538	1.532	1.538	9,204	1.5362	0.86%
2022-04-12	2.330	2.320	2.460	2.330	2.480	234,000	565,720	2.4176	1.519	1.512	1.604	1.519	1.617	358,968	1.5760	-3.72%
2022-04-11	2.420	2.410	2.480	2.390	2.410	192,000	461,400	2.4031	1.578	1.571	1.617	1.558	1.571	294,538	1.5665	-2.02%
2022-04-08	2.470	2.400	2.500	2.450	2.470	204,000	503,060	2.4660	1.610	1.564	1.630	1.597	1.610	312,947	1.6075	0.41%
2022-04-07	2.460	2.460	2.470	2.450	2.470	54,000	132,780	2.4589	1.604	1.604	1.610	1.597	1.610	82,839	1.6029	-0.40%
2022-04-06	2.470	2.410	2.470	2.450	2.470	580,567	1,427,898	2.4595	1.610	1.571	1.610	1.597	1.610	890,620	1.6033	-0.80%
2022-04-04	2.490	2.440	2.490	2.450	2.490	224,567	557,789	2.4838	1.623	1.591	1.623	1.597	1.623	344,498	1.6191	1.63%
2022-04-01	2.450	2.430	2.480	2.390	2.450	670,000	1,639,940	2.4477	1.597	1.584	1.617	1.558	1.597	1,027,815	1.5956	2.94%
2022-03-31	2.380	2.380	2.420	2.340	2.470	180,000	428,040	2.3780	1.551	1.551	1.578	1.525	1.610	276,130	1.5501	1.71%
2022-03-30	2.340	2.260	2.340	2.300	2.360	356,000	829,680	2.3306	1.525	1.473	1.525	1.499	1.538	546,123	1.5192	-1.68%
2022-03-29	2.380	2.380	2.400	2.300	2.400	244,000	571,480	2.3421	1.551	1.551	1.564	1.499	1.564	374,309	1.5268	0.42%
2022-03-28	2.370	2.330	2.370	2.300	2.380	730,000	1,701,620	2.3310	1.545	1.519	1.545	1.499	1.551	1,119,859	1.5195	3.95%
2022-03-25	2.280	2.230	2.280	2.250	2.280	36,000	81,180	2.2550	1.486	1.454	1.486	1.467	1.486	55,226	1.4700	1.33%
2022-03-24	2.250	2.230	2.290	-	-	0	0	-	1.467	1.454	1.493	-	-	0	-	0.00%
2022-03-23	2.250	2.250	2.270	2.250	2.300	102,000	230,020	2.2551	1.467	1.467	1.480	1.467	1.499	156,473	1.4700	-2.17%
2022-03-22	2.300	2.250	2.300	2.200	2.310	1,020,000	2,313,120	2.2678	1.499	1.467	1.499	1.434	1.506	1,564,734	1.4783	0.88%
2022-03-21	2.280	2.280	2.300	2.200	2.340	744,000	1,698,620	2.2831	1.486	1.486	1.499	1.434	1.525	1,141,335	1.4883	5.07%
2022-03-18	2.170	2.170	2.200	2.170	2.170	48,000	104,160	2.1700	1.415	1.415	1.434	1.415	1.415	73,635	1.4146	1.88%
2022-03-17	2.130	2.130	2.170	2.120	2.180	409,600	874,920	2.1360	1.388	1.388	1.415	1.382	1.421	628,348	1.3924	0.47%
2022-03-16	2.120	2.110	2.130	2.070	2.150	2,158,000	4,555,360	2.1109	1.382	1.375	1.388	1.349	1.402	3,310,486	1.3760	0.95%
2022-03-15	2.100	2.000	2.220	2.050	2.320	1,268,000	2,891,240	2.2802	1.369	1.304	1.447	1.336	1.512	1,945,179	1.4864	-8.70%
2022-03-14	2.300	2.300	2.490	2.300	2.300	192,000	441,600	2.3000	1.499	1.499	1.623	1.499	1.499	294,538	1.4993	0.00%
2022-03-11	2.300	2.300	2.320	2.300	2.360	118,000	273,520	2.3180	1.499	1.499	1.512	1.499	1.538	181,018	1.5110	0.00%
2022-03-10	2.300	2.300	2.320	2.300	2.360	94,000	217,480	2.3136	1.499	1.499	1.512	1.499	1.538	144,201	1.5082	-1.29%
2022-03-09	2.330	2.300	2.470	-	-	210,000	484,050	2.3050	1.519	1.499	1.610	-	-	322,151	1.5026	0.00%
2022-03-08	2.330	2.250	2.360	2.270	2.500	132,000	312,080	2.3642	1.519	1.467	1.538	1.480	1.630	202,495	1.5412	1.30%
2022-03-07	2.300	2.300	2.400	2.300	2.320	574,000	1,320,920	2.3013	1.499	1.499	1.564	1.499	1.512	880,546	1.5001	-0.43%
2022-03-04	2.310	2.310	2.430	2.290	2.320	102,000	234,080	2.2949	1.506	1.506	1.584	1.493	1.512	156,473	1.4960	-1.70%
2022-03-03	2.350	2.320	2.390	2.350	2.360	22,402	52,712	2.3530	1.532	1.512	1.558	1.532	1.538	34,366	1.5338	0.00%
2022-03-02	2.350	2.350	2.430	2.300	2.350	44,402	103,764	2.3369	1.532	1.532	1.584	1.499	1.532	68,115	1.5234	0.00%
2022-03-01	2.350	2.330	2.350	-	-	10	23	2.3000	1.532	1.519	1.532	-	-	15	1.4993	0.00%
2022-02-28	2.350	2.330	2.480	2.330	2.360	140,000	328,240	2.3446	1.532	1.519	1.617	1.519	1.538	214,767	1.5284	-0.84%
2022-02-25	2.370	2.370	2.470	2.360	2.380	40,000	95,000	2.3750	1.545	1.545	1.610	1.538	1.551	61,362	1.5482	-0.84%
2022-02-24	2.390	2.390	2.480	2.390	2.500	316,000	775,980	2.4556	1.558	1.558	1.617	1.558	1.630	484,761	1.6007	-4.40%
2022-02-23	2.500	2.500	2.530	2.500	2.510	68,000	170,100	2.5015	1.630	1.630	1.649	1.630	1.636	104,316	1.6306	-0.40%
2022-02-22	2.510	2.510	2.550	2.500	2.540	164,000	412,840	2.5173	1.636	1.636	1.662	1.630	1.656	251,585	1.6410	-1.57%
2022-02-21	2.550	2.560	2.580	2.540	2.540	4,000	10,160	2.5400	1.662	1.669	1.682	1.656	1.656	6,136	1.6557	0.00%
2022-02-18	2.550	2.530	2.590	2.530	2.530	2,000	5,060	2.5300	1.662	1.649	1.688	1.649	1.649	3,068	1.6492	0.39%
2022-02-17	2.540	2.540	2.580	2.540	2.540	6,000	15,240	2.5400	1.656	1.656	1.682	1.656	1.656	9,204	1.6557	-0.78%
2022-02-16	2.560	2.560	2.620	2.560	2.560	4,000	10,240	2.5600	1.669	1.669	1.708	1.669	1.669	6,136	1.6688	0.00%
2022-02-15	2.560	2.550	2.580	2.560	2.560	2,000	5,120	2.5600	1.669	1.662	1.682	1.669	1.669	3,068	1.6688	0.00%
2022-02-14	2.560	2.560	2.640	2.560	2.560	2,000	5,120	2.5600	1.669	1.669	1.721	1.669	1.669	3,068	1.6688	-2.29%
2022-02-11	2.620	2.560	2.620	2.580	2.620	296,000	762,540	2.5761	1.708	1.669	1.708	1.682	1.708	454,080	1.6793	1.16%
2022-02-10	2.590	2.570	2.620	2.560	2.590	516,000	1,328,490	2.5746	1.688	1.675	1.708	1.669	1.688	791,571	1.6783	1.57%
2022-02-09	2.550	2.530	2.580	-	-	532,000	1,375,220	2.5850	1.662	1.649	1.682	-	-	816,116	1.6851	0.00%
2022-02-08	2.550	2.550	2.570	2.530	2.550	40,000	101,960	2.5490	1.662	1.662	1.675	1.649	1.662	61,362	1.6616	0.39%
2022-02-07	2.540	2.540	2.590	2.540	2.600	32,000	82,460	2.5769	1.656	1.656	1.688	1.656	1.695	49,090	1.6798	-1.93%
2022-02-04	2.590	2.580	2.670	2.530	2.610	26,000	67,140	2.5823	1.688	1.682	1.740	1.649	1.701	39,885	1.6833	0.39%
2022-01-31	2.580	2.520	2.640	-	-	0	0	-	1.682	1.643	1.721	-	-	0	-	0.00%
2022-01-28	2.580	2.520	2.580	-	-	0	0	-	1.682	1.643	1.682	-	-	0	-	-0.39%
2022-01-27	2.590	2.510	2.600	-	-	0	0	-	1.688	1.636	1.695	-	-	0	-	0.00%
2022-01-26	2.590	2.510	2.590	2.510	2.590	84,000	214,900	2.5583	1.688	1.636	1.688	1.636	1.688	128,860	1.6677	3.60%
2022-01-25	2.500	2.500	2.510	2.500	2.560	338,000	849,040	2.5120	1.630	1.630	1.636	1.630	1.669	518,510	1.6375	-2.34%
2022-01-24	2.560	2.530	2.570	2.530	2.560	38,000	96,800	2.5474	1.669	1.649	1.675	1.649	1.669	58,294	1.6605	1.19%
2022-01-21	2.530	2.530	2.590	2.530	2.570	50,000	127,020	2.5404	1.649	1.649	1.688	1.649	1.675	76,703	1.6560	-2.69%
2022-01-20	2.600	2.570	2.600	2.550	2.620	66,000	170,540	2.5839	1.695	1.675	1.695	1.662	1.708	101,247	1.6844	0.78%
2022-01-19	2.580	2.580	2.600	2.510	2.600	110,000	281,600	2.5600	1.682	1.682	1.695	1.636	1.695	168,746	1.6688	0.78%
2022-01-18	2.560	2.560	2.600	2.560	2.620	282,000	734,160	2.6034	1.669	1.669	1.695	1.669	1.708	432,603	1.6971	-1.54%
2022-01-17	2.600	2.590	2.600	2.600	2.610	120,000	312,400	2.6033	1.695	1.688	1.695	1.695	1.701	184,086	1.6970	0.78%
2022-01-14	2.580	2.580	2.620	2.580	2.620	172,000	446,440	2.5956	1.682	1.682	1.708	1.682	1.708	263,857	1.6920	-0.39%
2022-01-13	2.590	2.580	2.590	2.560	2.590	18,000	46,500	2.5833	1.688	1.682	1.688	1.669	1.688	27,613	1.6840	1.17%
2022-01-12	2.560	2.560	2.600	2.560	2.610	574,000	1,491,560	2.5985	1.669	1.669	1.695	1.669	1.701	880,546	1.6939	-1.16%
2022-01-11	2.590	2.580	2.590	2.590	2.610	16,000	41,680	2.6050	1.688	1.682	1.688	1.688	1.701	24,545	1.6981	0.39%
2022-01-10	2.580	2.560	2.580	2.580	2.600	64,000	165,160	2.5806	1.682	1.669	1.682	1.682	1.695	98,179	1.6822	0.00%
2022-01-07	2.580	2.540	2.580	2.550	2.600	108,000	280,180	2.5943	1.682	1.656	1.682	1.662	1.695	165,678	1.6911	0.00%
2022-01-06	2.580	2.580	2.600	2.560	2.600	296,000	766,340	2.5890	1.682	1.682	1.695	1.669	1.695	454,080	1.6877	0.78%
2022-01-05	2.560	2.560	2.610	2.520	2.620	106,000	271,420	2.5606	1.669	1.669	1.701	1.643	1.708	162,610	1.6692	0.39%
2022-01-04	2.550	2.530	2.560	2.500	2.560	86,000	216,460	2.5170	1.662	1.649	1.669	1.630	1.669	131,929	1.6407	-0.39%
2022-01-03	2.560	2.560	2.600	2.510	2.560	62,000	158,020	2.5487	1.669	1.669	1.695	1.636	1.669	95,111	1.6614	2.40%
2021-12-31	2.500	2.500	2.530	2.470	2.550	112,000	279,140	2.4923	1.630	1.630	1.649	1.610	1.662	171,814	1.6247	0.40%
2021-12-30	2.490	2.480	2.510	2.490	2.600	506,000	1,294,050	2.5574	1.623	1.617	1.636	1.623	1.695	776,231	1.6671	-1.58%
2021-12-29	2.530	2.520	2.550	2.530	2.560	66,000	168,020	2.5458	1.649	1.643	1.662	1.649	1.669	101,247	1.6595	-0.78%
2021-12-28	2.550	2.550	2.600	2.550	2.630	366,000	946,860	2.5870	1.662	1.662	1.695	1.662	1.714	561,463	1.6864	-2.30%
2021-12-24	2.610	2.600	2.610	2.610	2.770	78,000	206,840	2.6518	1.701	1.695	1.701	1.701	1.806	119,656	1.7286	0.00%
2021-12-23	2.610	2.600	2.630	2.610	2.650	1,036,000	2,792,730	2.6957	1.701	1.695	1.714	1.701	1.727	1,589,279	1.7572	-0.76%
2021-12-22	2.630	2.600	2.630	2.500	2.630	3,483,805	9,017,430	2.5884	1.714	1.695	1.714	1.630	1.714	5,344,341	1.6873	2.33%
2021-12-21	2.570	2.560	2.600	2.560	2.600	1,950,000	5,089,640	2.6101	1.675	1.669	1.695	1.669	1.695	2,991,403	1.7014	0.78%
2021-12-20	2.550	2.500	2.600	2.530	2.550	484,000	1,254,140	2.5912	1.662	1.630	1.695	1.649	1.662	742,482	1.6891	0.00%
2021-12-17	2.550	2.520	2.550	2.560	2.620	144,000	371,860	2.5824	1.662	1.643	1.662	1.669	1.708	220,904	1.6834	-1.92%
2021-12-16	2.600	2.600	2.620	2.520	2.670	152,000	393,970	2.5919	1.695	1.695	1.708	1.643	1.740	233,176	1.6896	1.56%
2021-12-15	2.560	2.550	2.580	2.550	2.680	1,342,000	3,480,060	2.5932	1.669	1.662	1.682	1.662	1.747	2,058,699	1.6904	2.40%
2021-12-14	2.500	2.500	2.530	2.420	2.500	234,000	582,520	2.4894	1.630	1.630	1.649	1.578	1.630	358,968	1.6228	2.04%
2021-12-13	2.450	2.420	2.450	2.410	2.450	446,000	1,080,200	2.4220	1.597	1.578	1.597	1.571	1.597	684,188	1.5788	1.24%
2021-12-10	2.420	2.420	2.440	2.400	2.420	486,000	1,174,340	2.4163	1.578	1.578	1.591	1.564	1.578	745,550	1.5751	-0.82%
2021-12-09	2.440	2.420	2.440	2.410	2.500	550,000	1,337,960	2.4327	1.591	1.578	1.591	1.571	1.630	843,729	1.5858	0.83%
2021-12-08	2.420	2.410	2.420	2.400	2.450	342,000	826,190	2.4158	1.578	1.571	1.578	1.564	1.597	524,646	1.5748	0.41%
2021-12-07	2.410	2.410	2.450	2.380	2.470	940,000	2,264,100	2.4086	1.571	1.571	1.597	1.551	1.610	1,442,010	1.5701	-1.63%
2021-12-06	2.450	2.450	2.470	2.440	2.600	126,000	310,520	2.4644	1.597	1.597	1.610	1.591	1.695	193,291	1.6065	-0.81%
2021-12-03	2.470	2.470	2.500	2.440	2.510	448,000	1,111,020	2.4800	1.610	1.610	1.630	1.591	1.636	687,256	1.6166	-1.59%
2021-12-02	2.510	2.500	2.540	2.500	2.580	553,059	1,403,008	2.5368	1.636	1.630	1.656	1.630	1.682	848,422	1.6537	-3.46%
2021-12-01	2.600	2.580	2.600	2.580	2.600	18,000	46,760	2.5978	1.695	1.682	1.695	1.682	1.695	27,613	1.6934	0.00%
2021-11-30	2.600	2.600	2.610	2.580	2.660	306,000	795,640	2.6001	1.695	1.695	1.701	1.682	1.734	469,420	1.6949	0.00%
2021-11-29	2.600	2.600	2.650	2.600	2.630	86,000	226,000	2.6279	1.695	1.695	1.727	1.695	1.714	131,929	1.7130	-1.52%
2021-11-26	2.640	2.640	2.680	2.640	2.670	124,000	328,700	2.6508	1.721	1.721	1.747	1.721	1.740	190,223	1.7280	-1.49%
2021-11-25	2.680	2.670	2.720	2.660	2.720	72,000	193,460	2.6869	1.747	1.740	1.773	1.734	1.773	110,452	1.7515	1.13%
2021-11-24	2.650	2.650	2.680	2.650	2.720	198,000	530,340	2.6785	1.727	1.727	1.747	1.727	1.773	303,742	1.7460	-1.85%
2021-11-23	2.700	2.700	2.710	2.690	2.750	12,000	32,420	2.7017	1.760	1.760	1.767	1.754	1.793	18,409	1.7611	-1.10%
2021-11-22	2.730	2.700	2.730	2.710	2.800	64,000	176,860	2.7634	1.780	1.760	1.780	1.767	1.825	98,179	1.8014	0.37%
2021-11-19	2.720	2.650	2.750	2.720	2.730	24,000	65,320	2.7217	1.773	1.727	1.793	1.773	1.780	36,817	1.7742	0.00%
2021-11-18	2.720	2.690	2.720	2.610	2.720	190,000	508,440	2.6760	1.773	1.754	1.773	1.701	1.773	291,470	1.7444	0.00%
2021-11-17	2.720	2.710	2.720	2.710	2.800	612,000	1,667,540	2.7247	1.773	1.767	1.773	1.767	1.825	938,840	1.7762	-2.51%
2021-11-16	2.790	2.750	2.800	2.750	2.800	70,000	193,886	2.7698	1.819	1.793	1.825	1.793	1.825	107,384	1.8055	1.45%
2021-11-15	2.750	2.750	2.880	2.750	2.850	138,000	380,760	2.7591	1.793	1.793	1.877	1.793	1.858	211,699	1.7986	-0.36%
2021-11-12	2.760	2.760	2.780	2.730	2.880	404,000	1,132,380	2.8029	1.799	1.799	1.812	1.780	1.877	619,757	1.8271	-3.50%
2021-11-11	2.860	2.830	2.900	2.820	2.880	18,000	51,140	2.8411	1.864	1.845	1.890	1.838	1.877	27,613	1.8520	1.78%
2021-11-10	2.810	2.810	2.880	2.800	2.850	56,000	157,340	2.8096	1.832	1.832	1.877	1.825	1.858	85,907	1.8315	0.36%
2021-11-09	2.800	2.800	2.880	2.800	2.860	140,000	397,040	2.8360	1.825	1.825	1.877	1.825	1.864	214,767	1.8487	-1.06%
2021-11-08	2.830	2.830	2.890	2.830	2.880	12,000	34,360	2.8633	1.845	1.845	1.884	1.845	1.877	18,409	1.8665	-1.05%
2021-11-05	2.860	2.840	2.860	2.850	2.920	120,000	343,810	2.8651	1.864	1.851	1.864	1.858	1.903	184,086	1.8677	0.00%
2021-11-04	2.860	2.860	2.920	2.830	2.860	520,000	1,496,960	2.8788	1.864	1.864	1.903	1.845	1.864	797,707	1.8766	-0.69%
2021-11-03	2.880	2.880	3.000	2.880	2.880	46,000	132,480	2.8800	1.877	1.877	1.956	1.877	1.877	70,566	1.8774	-0.69%
2021-11-02	2.900	2.870	2.900	2.900	3.040	430,000	1,264,580	2.9409	1.890	1.871	1.890	1.890	1.982	659,643	1.9171	-1.02%
2021-11-01	2.930	2.920	3.000	2.920	3.000	42,000	125,280	2.9829	1.910	1.903	1.956	1.903	1.956	64,430	1.9444	-0.68%
2021-10-29	2.950	2.950	3.000	2.920	2.950	44,000	129,620	2.9459	1.923	1.923	1.956	1.903	1.923	67,498	1.9203	1.37%
2021-10-28	2.910	2.910	3.000	2.910	3.010	52,000	156,120	3.0023	1.897	1.897	1.956	1.897	1.962	79,771	1.9571	-3.00%
2021-10-27	3.000	3.000	3.030	2.910	3.000	30,000	89,540	2.9847	1.956	1.956	1.975	1.897	1.956	46,022	1.9456	-0.33%
2021-10-26	3.010	2.980	3.040	3.020	3.050	66,000	200,100	3.0318	1.962	1.943	1.982	1.969	1.988	101,247	1.9763	-0.33%
2021-10-25	3.020	2.900	3.020	3.010	3.040	124,000	374,760	3.0223	1.969	1.890	1.969	1.962	1.982	190,223	1.9701	0.00%
2021-10-22	3.020	3.020	3.050	3.000	3.040	1,596,000	4,838,120	3.0314	1.969	1.969	1.988	1.956	1.982	2,448,348	1.9761	0.67%
2021-10-21	3.000	3.000	3.080	2.940	3.050	926,000	2,777,960	3.0000	1.956	1.956	2.008	1.916	1.988	1,420,533	1.9556	0.00%
2021-10-20	3.000	2.930	3.000	2.980	3.010	448,000	1,345,660	3.0037	1.956	1.910	1.956	1.943	1.962	687,256	1.9580	0.33%
2021-10-19	2.990	2.950	3.000	2.920	3.000	392,000	1,173,480	2.9936	1.949	1.923	1.956	1.903	1.956	601,349	1.9514	3.82%
2021-10-18	2.880	2.880	2.910	2.860	2.880	62,000	177,360	2.8606	1.877	1.877	1.897	1.864	1.877	95,111	1.8648	1.05%
2021-10-15	2.850	2.850	2.910	2.850	2.940	182,000	523,720	2.8776	1.858	1.858	1.897	1.858	1.916	279,198	1.8758	-1.04%
2021-10-12	2.880	2.880	2.960	2.870	2.900	150,000	433,300	2.8887	1.877	1.877	1.930	1.871	1.890	230,108	1.8830	-3.03%
2021-10-11	2.970	2.900	2.970	2.900	3.080	76,000	225,700	2.9697	1.936	1.890	1.936	1.890	2.008	116,588	1.9359	-0.67%
2021-10-08	2.990	2.900	3.000	-	-	0	0	-	1.949	1.890	1.956	-	-	0	-	0.00%
2021-10-07	2.990	2.910	3.000	3.000	3.060	406,000	1,218,340	3.0008	1.949	1.897	1.956	1.956	1.995	622,825	1.9562	2.75%
2021-10-06	2.910	2.910	3.050	-	-	0	0	-	1.897	1.897	1.988	-	-	0	-	0.34%
2021-10-05	2.900	2.900	3.060	-	-	0	0	-	1.890	1.890	1.995	-	-	0	-	0.00%
2021-10-04	2.900	2.900	2.980	2.900	2.990	42,000	122,740	2.9224	1.890	1.890	1.943	1.890	1.949	64,430	1.9050	-1.69%
2021-09-30	2.950	2.950	3.060	-	-	0	0	-	1.923	1.923	1.995	-	-	0	-	0.00%
2021-09-29	2.950	2.950	3.050	2.950	3.010	370,000	1,109,800	2.9995	1.923	1.923	1.988	1.923	1.962	567,600	1.9553	-0.34%
2021-09-28	2.960	2.960	3.000	2.960	3.010	398,000	1,193,160	2.9979	1.930	1.930	1.956	1.930	1.962	610,553	1.9542	-2.31%
2021-09-27	3.030	3.030	3.080	3.030	3.070	40,000	121,280	3.0320	1.975	1.975	2.008	1.975	2.001	61,362	1.9765	0.00%
2021-09-24	3.030	3.030	3.090	2.990	3.040	132,000	399,720	3.0282	1.975	1.975	2.014	1.949	1.982	202,495	1.9740	-0.98%
2021-09-23	3.060	2.990	3.080	2.880	3.070	124,000	369,180	2.9773	1.995	1.949	2.008	1.877	2.001	190,223	1.9408	6.25%
2021-09-21	2.880	2.880	2.990	2.880	2.910	34,000	98,760	2.9047	1.877	1.877	1.949	1.877	1.897	52,158	1.8935	-1.71%
2021-09-20	2.930	2.900	2.940	2.900	2.930	150,000	437,340	2.9156	1.910	1.890	1.916	1.890	1.910	230,108	1.9006	0.00%
2021-09-17	2.930	2.930	2.950	2.920	2.950	172,000	504,800	2.9349	1.910	1.910	1.923	1.903	1.923	263,857	1.9132	-2.33%
2021-09-16	3.000	2.950	3.000	2.990	3.110	330,000	1,008,840	3.0571	1.956	1.923	1.956	1.949	2.027	506,237	1.9928	-2.91%
2021-09-15	3.090	3.090	3.110	3.060	3.200	236,000	740,120	3.1361	2.014	2.014	2.027	1.995	2.086	362,036	2.0443	-3.44%
2021-09-14	3.200	3.180	3.230	3.150	3.300	220,000	713,060	3.2412	2.086	2.073	2.106	2.053	2.151	337,492	2.1128	0.00%
2021-09-13	3.200	3.170	3.270	3.200	3.200	14,000	44,800	3.2000	2.086	2.066	2.132	2.086	2.086	21,477	2.0860	0.31%
2021-09-10	3.190	3.190	3.250	3.140	3.300	102,000	322,540	3.1622	2.079	2.079	2.119	2.047	2.151	156,473	2.0613	-3.92%
2021-09-09	3.320	3.280	3.310	3.240	3.320	232,000	763,940	3.2928	2.164	2.138	2.158	2.112	2.164	355,900	2.1465	2.47%
2021-09-08	3.240	3.240	3.280	3.200	3.300	370,000	1,202,880	3.2510	2.112	2.112	2.138	2.086	2.151	567,600	2.1192	-0.31%
2021-09-07	3.250	3.240	3.250	3.200	3.260	182,000	585,200	3.2154	2.119	2.112	2.119	2.086	2.125	279,198	2.0960	2.52%
2021-09-06	3.170	3.160	3.170	3.150	3.290	180,000	577,080	3.2060	2.066	2.060	2.066	2.053	2.145	276,130	2.0899	-2.76%
2021-09-03	3.260	3.180	3.260	3.180	3.320	130,000	420,360	3.2335	2.125	2.073	2.125	2.073	2.164	199,427	2.1078	-2.69%
2021-09-02	3.350	3.290	3.350	3.300	3.390	118,000	394,580	3.3439	2.184	2.145	2.184	2.151	2.210	181,018	2.1798	-1.47%
2021-09-01	3.400	3.280	3.400	3.260	3.400	234,000	786,600	3.3615	2.216	2.138	2.216	2.125	2.216	358,968	2.1913	-0.58%
2021-08-31	3.420	3.400	3.420	3.360	3.430	100,000	340,820	3.4082	2.229	2.216	2.229	2.190	2.236	153,405	2.2217	0.59%
2021-08-30	3.400	3.380	3.400	3.250	3.400	612,000	2,052,800	3.3542	2.216	2.203	2.216	2.119	2.216	938,840	2.1865	4.74%
2021-08-27	3.300	3.250	3.300	3.250	3.300	80,000	263,720	3.2965	2.116	2.084	2.116	2.084	2.116	124,766	2.1137	-1.20%
2021-08-26	3.340	3.290	3.340	3.250	3.350	426,193	1,410,691	3.3100	2.142	2.110	2.142	2.084	2.148	664,679	2.1224	3.09%
2021-08-25	3.240	3.120	3.240	3.170	3.250	394,000	1,266,880	3.2154	2.077	2.001	2.077	2.033	2.084	614,472	2.0617	3.85%
2021-08-24	3.120	3.100	3.120	3.000	3.180	554,000	1,722,200	3.1087	2.001	1.988	2.001	1.924	2.039	864,003	1.9933	2.97%
2021-08-23	3.030	3.020	3.030	2.970	3.090	68,000	205,240	3.0182	1.943	1.936	1.943	1.904	1.981	106,051	1.9353	2.36%
2021-08-20	2.960	2.930	3.000	2.960	3.070	116,000	350,380	3.0205	1.898	1.879	1.924	1.898	1.968	180,910	1.9368	-2.63%
2021-08-19	3.040	3.020	3.070	-	-	0	0	-	1.949	1.936	1.968	-	-	0	-	0.00%
2021-08-18	3.040	3.030	3.040	3.040	3.050	66,000	200,780	3.0421	1.949	1.943	1.949	1.949	1.956	102,932	1.9506	-0.33%
2021-08-17	3.050	3.020	3.050	3.020	3.200	593,000	1,835,040	3.0945	1.956	1.936	1.956	1.936	2.052	924,827	1.9842	-2.24%
2021-08-16	3.120	3.080	3.170	3.100	3.250	478,000	1,493,480	3.1244	2.001	1.975	2.033	1.988	2.084	745,476	2.0034	0.65%
2021-08-13	3.100	3.080	3.100	3.070	3.200	240,000	755,880	3.1495	1.988	1.975	1.988	1.968	2.052	374,298	2.0195	2.31%
2021-08-12	3.030	3.020	3.200	3.030	3.040	72,000	218,300	3.0319	1.943	1.936	2.052	1.943	1.949	112,289	1.9441	-0.66%
2021-08-11	3.050	3.050	3.140	3.050	3.050	6,000	18,300	3.0500	1.956	1.956	2.013	1.956	1.956	9,357	1.9557	-2.87%
2021-08-10	3.140	3.040	3.190	3.030	3.220	194,000	608,450	3.1363	2.013	1.949	2.045	1.943	2.065	302,557	2.0110	-1.57%
2021-08-09	3.190	3.100	3.200	3.030	3.200	333,000	1,022,890	3.0717	2.045	1.988	2.052	1.943	2.052	519,338	1.9696	4.59%
2021-08-06	3.050	3.000	3.040	3.000	3.060	38,000	115,900	3.0500	1.956	1.924	1.949	1.924	1.962	59,264	1.9557	-1.61%
2021-08-05	3.100	2.970	3.100	3.070	3.100	6,000	18,540	3.0900	1.988	1.904	1.988	1.968	1.988	9,357	1.9813	2.99%
2021-08-04	3.010	3.010	3.040	2.960	3.050	330,000	989,580	2.9987	1.930	1.930	1.949	1.898	1.956	514,659	1.9228	0.67%
2021-08-03	2.990	2.910	3.100	2.970	2.990	18,000	53,640	2.9800	1.917	1.866	1.988	1.904	1.917	28,072	1.9108	2.75%
2021-08-02	2.910	2.910	2.940	2.820	2.910	86,000	248,000	2.8837	1.866	1.866	1.885	1.808	1.866	134,123	1.8490	3.56%
2021-07-30	2.810	2.810	2.850	2.800	2.810	22,000	61,780	2.8082	1.802	1.802	1.827	1.795	1.802	34,311	1.8006	0.36%
2021-07-29	2.800	2.780	2.810	2.800	2.850	104,000	294,340	2.8302	1.795	1.783	1.802	1.795	1.827	162,196	1.8147	4.09%
2021-07-28	2.690	2.670	2.690	2.670	2.750	166,000	446,580	2.6902	1.725	1.712	1.725	1.712	1.763	258,889	1.7250	1.51%
2021-07-27	2.650	2.650	2.730	2.650	3.020	656,000	1,869,600	2.8500	1.699	1.699	1.750	1.699	1.936	1,023,080	1.8274	-8.30%
2021-07-26	2.890	2.840	2.900	2.880	2.940	258,000	747,440	2.8971	1.853	1.821	1.859	1.847	1.885	402,370	1.8576	-1.70%
2021-07-23	2.940	2.940	3.040	2.940	3.050	140,000	419,930	2.9995	1.885	1.885	1.949	1.885	1.956	218,340	1.9233	-1.67%
2021-07-22	2.990	2.970	3.060	2.980	2.990	20,000	59,640	2.9820	1.917	1.904	1.962	1.911	1.917	31,191	1.9121	0.34%
2021-07-21	2.980	2.930	3.030	2.950	2.980	60,000	178,060	2.9677	1.911	1.879	1.943	1.892	1.911	93,574	1.9029	0.68%
2021-07-20	2.960	2.920	2.960	2.920	2.970	26,000	76,460	2.9408	1.898	1.872	1.898	1.872	1.904	40,549	1.8856	-0.34%
2021-07-19	2.970	2.930	2.970	2.920	3.000	66,000	194,540	2.9476	1.904	1.879	1.904	1.872	1.924	102,932	1.8900	-1.00%
2021-07-16	3.000	2.910	3.050	3.000	3.050	82,000	247,500	3.0183	1.924	1.866	1.956	1.924	1.956	127,885	1.9353	-1.96%
2021-07-15	3.060	3.000	3.070	3.020	3.060	220,824	671,021	3.0387	1.962	1.924	1.968	1.936	1.962	344,391	1.9484	0.66%
2021-07-14	3.040	3.000	3.060	3.070	3.120	48,000	148,220	3.0879	1.949	1.924	1.962	1.968	2.001	74,860	1.9800	0.33%
2021-07-13	3.030	3.030	3.040	3.000	3.060	592,000	1,801,940	3.0438	1.943	1.943	1.949	1.924	1.962	923,267	1.9517	3.41%
2021-07-12	2.930	2.930	3.040	2.930	2.930	10,000	29,300	2.9300	1.879	1.879	1.949	1.879	1.879	15,596	1.8787	0.00%
2021-07-09	2.930	2.910	3.020	2.900	2.930	129,557	378,084	2.9183	1.879	1.866	1.936	1.859	1.879	202,054	1.8712	0.00%
2021-07-08	2.930	2.930	2.990	2.930	3.000	130,000	382,360	2.9412	1.879	1.879	1.917	1.879	1.924	202,745	1.8859	-2.66%
2021-07-07	3.010	2.970	3.010	3.020	3.030	236,000	714,760	3.0286	1.930	1.904	1.930	1.936	1.943	368,059	1.9420	-0.66%
2021-07-06	3.030	2.990	3.020	2.950	3.040	200,000	604,380	3.0219	1.943	1.917	1.936	1.892	1.949	311,915	1.9376	2.71%
2021-07-05	2.950	2.950	3.000	2.940	2.980	170,000	501,720	2.9513	1.892	1.892	1.924	1.885	1.911	265,127	1.8924	-0.34%
2021-07-02	2.960	2.930	2.980	2.900	2.960	376,000	1,093,240	2.9076	1.898	1.879	1.911	1.859	1.898	586,399	1.8643	0.00%
2021-06-30	2.960	2.950	2.980	2.950	3.010	64,000	190,980	2.9841	1.898	1.892	1.911	1.892	1.930	99,813	1.9134	-1.00%
2021-06-29	2.990	2.950	2.990	2.900	3.050	260,000	764,800	2.9415	1.917	1.892	1.917	1.859	1.956	405,489	1.8861	-1.64%
2021-06-28	3.040	2.900	3.040	3.030	3.050	158,000	480,580	3.0416	1.949	1.859	1.949	1.943	1.956	246,413	1.9503	0.33%
2021-06-25	3.030	3.020	3.030	3.020	3.050	186,000	564,560	3.0353	1.943	1.936	1.943	1.936	1.956	290,081	1.9462	0.33%
2021-06-24	3.020	3.010	3.030	3.000	3.020	454,000	1,366,600	3.0101	1.936	1.930	1.943	1.924	1.936	708,046	1.9301	0.67%
2021-06-23	3.000	3.000	3.010	3.000	3.010	420,000	1,260,680	3.0016	1.924	1.924	1.930	1.924	1.930	655,021	1.9246	-0.99%
2021-06-22	3.030	3.000	3.030	3.000	3.060	710,000	2,149,080	3.0269	1.943	1.924	1.943	1.924	1.962	1,107,297	1.9408	2.36%
2021-06-21	2.960	2.960	2.980	2.930	3.070	212,000	629,725	2.9704	1.898	1.898	1.911	1.879	1.968	330,629	1.9046	0.00%
2021-06-18	2.960	2.960	2.990	2.950	2.990	208,000	618,000	2.9712	1.898	1.898	1.917	1.892	1.917	324,391	1.9051	2.07%
2021-06-17	2.900	2.940	3.010	2.900	2.940	422,000	1,238,740	2.9354	1.859	1.885	1.930	1.859	1.885	658,140	1.8822	-3.97%
2021-06-16	3.020	2.940	3.020	3.010	3.050	8,000	24,320	3.0400	1.936	1.885	1.936	1.930	1.956	12,477	1.9493	2.72%
2021-06-15	2.940	2.920	2.960	2.920	2.960	494,000	1,443,280	2.9216	1.885	1.872	1.898	1.872	1.898	770,429	1.8733	-0.68%
2021-06-11	2.960	2.950	2.980	2.960	3.030	326,000	978,320	3.0010	1.898	1.892	1.911	1.898	1.943	508,421	1.9242	0.34%
2021-06-10	2.950	2.950	3.020	2.950	3.020	172,620	514,882	2.9827	1.892	1.892	1.936	1.892	1.936	269,214	1.9125	0.34%
2021-06-09	2.940	2.940	3.010	2.880	2.990	562,000	1,661,600	2.9566	1.885	1.885	1.930	1.847	1.917	876,480	1.8958	1.73%
2021-06-08	2.890	2.880	2.900	2.880	2.910	124,000	358,200	2.8887	1.853	1.847	1.859	1.847	1.866	193,387	1.8522	1.76%
2021-06-07	2.840	2.830	2.890	2.810	2.980	364,000	1,052,820	2.8924	1.821	1.815	1.853	1.802	1.911	567,685	1.8546	-1.05%
2021-06-04	2.870	2.870	2.910	2.850	3.040	362,000	1,069,340	2.9540	1.840	1.840	1.866	1.827	1.949	564,565	1.8941	-4.33%
2021-06-03	3.000	3.000	3.020	3.000	3.110	224,000	690,020	3.0804	1.924	1.924	1.936	1.924	1.994	349,344	1.9752	0.33%
2021-06-02	2.990	2.990	3.000	2.900	3.050	496,000	1,471,140	2.9660	1.917	1.917	1.924	1.859	1.956	773,548	1.9018	2.05%
2021-06-01	3.010	3.010	3.030	2.990	3.140	410,000	1,245,900	3.0388	1.879	1.879	1.891	1.866	1.960	656,884	1.8967	-0.33%
2021-05-31	3.020	3.020	3.150	3.020	3.020	4,000	12,080	3.0200	1.885	1.885	1.966	1.885	1.885	6,409	1.8850	-3.21%
2021-05-28	3.120	3.120	3.140	3.120	3.270	684,000	2,189,640	3.2012	1.947	1.947	1.960	1.947	2.041	1,095,874	1.9981	-2.50%
2021-05-27	3.200	3.140	3.230	3.140	3.200	54,000	169,760	3.1437	1.997	1.960	2.016	1.960	1.997	86,516	1.9622	3.90%
2021-05-26	3.080	3.080	3.100	3.030	3.180	170,000	529,040	3.1120	1.922	1.922	1.935	1.891	1.985	272,366	1.9424	-1.91%
2021-05-25	3.140	3.140	3.270	3.130	3.190	184,000	586,130	3.1855	1.960	1.960	2.041	1.954	1.991	294,797	1.9883	0.32%
2021-05-24	3.130	3.130	3.240	3.130	3.280	28,000	90,900	3.2464	1.954	1.954	2.022	1.954	2.047	44,860	2.0263	-2.19%
2021-05-21	3.200	3.160	3.200	3.150	3.260	210,000	676,780	3.2228	1.997	1.972	1.997	1.966	2.035	336,453	2.0115	-1.84%
2021-05-20	3.260	3.250	3.260	3.230	3.260	24,867	80,735	3.2467	2.035	2.029	2.035	2.016	2.035	39,841	2.0264	-0.91%
2021-05-18	3.290	3.300	3.410	3.240	3.290	88,867	289,812	3.2612	2.053	2.060	2.128	2.022	2.053	142,379	2.0355	0.61%
2021-05-17	3.270	3.270	3.400	3.250	3.300	30,000	98,800	3.2933	2.041	2.041	2.122	2.029	2.060	48,065	2.0556	1.87%
2021-05-14	3.210	3.210	3.290	3.200	3.250	72,000	231,960	3.2217	2.004	2.004	2.053	1.997	2.029	115,355	2.0108	0.63%
2021-05-13	3.190	3.180	3.260	-	-	0	0	-	1.991	1.985	2.035	-	-	0	-	0.00%
2021-05-12	3.190	3.190	3.250	3.180	3.310	178,000	578,500	3.2500	1.991	1.991	2.029	1.985	2.066	285,184	2.0285	-3.63%
2021-05-11	3.310	3.230	3.310	3.200	3.360	244,000	803,020	3.2911	2.066	2.016	2.066	1.997	2.097	390,926	2.0541	-2.65%
2021-05-10	3.400	3.360	3.400	3.360	3.400	110,000	373,480	3.3953	2.122	2.097	2.122	2.097	2.122	176,237	2.1192	2.41%
2021-05-07	3.320	3.260	3.330	3.300	3.380	42,000	139,860	3.3300	2.072	2.035	2.078	2.060	2.110	67,291	2.0785	-1.48%
2021-05-06	3.370	3.360	3.410	3.340	3.420	110,526	375,228	3.3949	2.103	2.097	2.128	2.085	2.135	177,080	2.1190	-2.32%
2021-05-05	3.450	3.420	3.450	3.410	3.450	108,000	370,240	3.4281	2.153	2.135	2.153	2.128	2.153	173,033	2.1397	1.17%
2021-05-04	3.410	3.390	3.420	3.390	3.590	402,057	1,412,719	3.5137	2.128	2.116	2.135	2.116	2.241	644,158	2.1931	-2.57%
2021-05-03	3.500	3.520	3.530	3.440	3.550	654,000	2,289,300	3.5005	2.185	2.197	2.203	2.147	2.216	1,047,810	2.1848	2.94%
2021-04-30	3.400	3.330	3.420	3.230	3.400	400,000	1,336,500	3.3413	2.122	2.078	2.135	2.016	2.122	640,862	2.0855	2.10%
2021-04-29	3.330	3.200	3.330	3.200	3.330	80,000	259,960	3.2495	2.078	1.997	2.078	1.997	2.078	128,172	2.0282	0.91%
2021-04-28	3.300	3.300	3.360	3.230	3.310	120,000	393,780	3.2815	2.060	2.060	2.097	2.016	2.066	192,259	2.0482	0.30%
2021-04-27	3.290	3.290	3.330	3.250	3.310	74,000	242,460	3.2765	2.053	2.053	2.078	2.029	2.066	118,559	2.0450	-2.08%
2021-04-26	3.360	3.360	3.400	3.350	3.450	312,000	1,055,500	3.3830	2.097	2.097	2.122	2.091	2.153	499,872	2.1115	0.30%
2021-04-23	3.350	3.290	3.300	3.350	3.350	30,000	100,500	3.3500	2.091	2.053	2.060	2.091	2.091	48,065	2.0909	0.00%
2021-04-22	3.350	3.320	3.400	3.250	3.410	192,000	643,120	3.3496	2.091	2.072	2.122	2.029	2.128	307,614	2.0907	-1.76%
2021-04-21	3.410	3.400	3.450	3.180	3.480	390,000	1,292,640	3.3145	2.128	2.122	2.153	1.985	2.172	624,841	2.0688	7.91%
2021-04-20	3.160	3.110	3.130	3.170	3.170	24,000	76,080	3.1700	1.972	1.941	1.954	1.979	1.979	38,452	1.9786	1.61%
2021-04-19	3.110	3.110	3.150	3.090	3.150	132,000	413,460	3.1323	1.941	1.941	1.966	1.929	1.966	211,484	1.9550	1.63%
2021-04-16	3.060	3.050	3.180	3.060	3.130	80,000	247,920	3.0990	1.910	1.904	1.985	1.910	1.954	128,172	1.9343	2.00%
2021-04-15	3.000	3.000	3.030	2.950	3.080	200,000	601,040	3.0052	1.872	1.872	1.891	1.841	1.922	320,431	1.8757	-2.91%
2021-04-14	3.090	3.090	3.110	2.940	3.090	78,000	235,360	3.0174	1.929	1.929	1.941	1.835	1.929	124,968	1.8834	4.75%
2021-04-13	2.950	2.950	3.000	2.950	3.010	84,000	251,500	2.9940	1.841	1.841	1.872	1.841	1.879	134,581	1.8688	-2.32%
2021-04-12	3.020	3.000	3.080	3.020	3.110	46,000	140,780	3.0604	1.885	1.872	1.922	1.885	1.941	73,699	1.9102	-3.21%
2021-04-09	3.120	3.100	3.120	3.080	3.120	66,000	204,380	3.0967	1.947	1.935	1.947	1.922	1.947	105,742	1.9328	0.65%
2021-04-08	3.100	3.060	3.100	3.030	3.150	1,078,000	3,347,880	3.1056	1.935	1.910	1.935	1.891	1.966	1,727,123	1.9384	-0.32%
2021-04-07	3.110	3.110	3.170	3.060	3.110	60,000	185,100	3.0850	1.941	1.941	1.979	1.910	1.941	96,129	1.9255	1.97%
2021-04-01	3.050	3.020	3.080	2.950	3.060	114,000	343,080	3.0095	1.904	1.885	1.922	1.841	1.910	182,646	1.8784	2.01%
2021-03-31	2.990	2.990	3.040	2.950	3.030	148,000	443,880	2.9992	1.866	1.866	1.897	1.841	1.891	237,119	1.8720	1.36%
2021-03-30	2.950	2.950	3.000	2.800	2.950	86,000	250,240	2.9098	1.841	1.841	1.872	1.748	1.841	137,785	1.8162	1.37%
2021-03-29	2.910	2.910	3.020	2.850	2.940	92,000	268,500	2.9185	1.816	1.816	1.885	1.779	1.835	147,398	1.8216	4.68%
2021-03-26	2.780	2.750	2.790	2.750	2.850	112,000	314,240	2.8057	1.735	1.716	1.741	1.716	1.779	179,441	1.7512	2.21%
2021-03-25	2.720	2.720	2.850	2.700	2.790	136,000	370,500	2.7243	1.698	1.698	1.779	1.685	1.741	217,893	1.7004	-0.73%
2021-03-24	2.740	2.740	2.760	2.720	2.840	416,430	1,150,389	2.7625	1.710	1.710	1.723	1.698	1.773	667,186	1.7242	-3.86%
2021-03-23	2.850	2.850	2.890	2.850	2.900	166,000	476,000	2.8675	1.779	1.779	1.804	1.779	1.810	265,958	1.7898	-1.72%
2021-03-22	2.900	2.900	2.940	2.790	2.910	1,076,000	3,020,460	2.8071	1.810	1.810	1.835	1.741	1.816	1,723,919	1.7521	-4.92%
2021-03-19	3.050	3.020	3.140	3.140	3.140	4,000	12,560	3.1400	1.904	1.885	1.960	1.960	1.960	6,409	1.9599	1.67%
2021-03-18	3.000	2.900	2.990	2.990	3.180	236,000	711,940	3.0167	1.872	1.810	1.866	1.866	1.985	378,109	1.8829	-3.23%
2021-03-17	3.100	3.100	3.200	3.090	3.120	49,323	152,828	3.0985	1.935	1.935	1.997	1.929	1.947	79,023	1.9340	0.32%
2021-03-16	3.090	3.020	3.150	2.950	3.090	36,000	109,860	3.0517	1.929	1.885	1.966	1.841	1.929	57,678	1.9047	5.10%
2021-03-15	2.940	2.880	2.940	2.890	2.990	201,280	596,776	2.9649	1.835	1.798	1.835	1.804	1.866	322,482	1.8506	-0.34%
2021-03-12	2.950	2.950	3.000	2.950	3.270	568,000	1,740,400	3.0641	1.841	1.841	1.872	1.841	2.041	910,024	1.9125	-6.35%
2021-03-11	3.150	3.150	3.260	3.020	3.170	210,000	655,000	3.1190	1.966	1.966	2.035	1.885	1.979	336,453	1.9468	1.61%
2021-03-10	3.100	3.060	3.280	-	-	0	0	-	1.935	1.910	2.047	-	-	0	-	0.00%
2021-03-09	3.100	3.100	3.200	3.100	3.100	26,000	80,600	3.1000	1.935	1.935	1.997	1.935	1.935	41,656	1.9349	2.99%
2021-03-08	3.010	3.010	3.280	2.980	3.050	106,000	319,220	3.0115	1.879	1.879	2.047	1.860	1.904	169,828	1.8797	-1.31%
2021-03-05	3.050	3.050	3.090	2.950	3.090	232,861	705,314	3.0289	1.904	1.904	1.929	1.841	1.929	373,079	1.8905	-1.61%
2021-03-04	3.100	3.080	3.100	3.070	3.100	412,000	1,266,620	3.0743	1.935	1.922	1.935	1.916	1.935	660,088	1.9189	-1.27%
2021-03-03	3.140	3.050	3.140	3.050	3.140	128,000	395,180	3.0873	1.960	1.904	1.960	1.904	1.960	205,076	1.9270	2.95%
2021-03-02	3.050	3.050	3.150	3.050	3.210	158,000	497,740	3.1503	1.904	1.904	1.966	1.904	2.004	253,141	1.9663	-4.98%
2021-03-01	3.210	3.100	3.230	3.060	3.240	208,000	651,760	3.1335	2.004	1.935	2.016	1.910	2.022	333,248	1.9558	5.59%
2021-02-26	3.040	3.020	3.040	2.980	3.090	200,000	602,160	3.0108	1.897	1.885	1.897	1.860	1.929	320,431	1.8792	-1.94%
2021-02-25	3.100	3.050	3.110	3.000	3.150	1,176,000	3,579,560	3.0438	1.935	1.904	1.941	1.872	1.966	1,884,135	1.8998	3.68%
2021-02-24	2.990	2.980	3.030	2.980	3.330	864,000	2,680,280	3.1022	1.866	1.860	1.891	1.860	2.078	1,384,262	1.9363	-12.06%
2021-02-23	3.400	3.350	3.400	3.330	3.430	300,000	1,012,920	3.3764	2.122	2.091	2.122	2.078	2.141	480,647	2.1074	-0.87%
2021-02-22	3.430	3.340	3.430	3.340	3.540	454,000	1,541,100	3.3945	2.141	2.085	2.141	2.085	2.210	727,379	2.1187	-4.19%
2021-02-19	3.580	3.540	3.580	3.540	3.580	404,000	1,442,100	3.5696	2.234	2.210	2.234	2.210	2.234	647,271	2.2280	0.28%
2021-02-18	3.570	3.550	3.570	3.500	3.610	248,000	886,040	3.5727	2.228	2.216	2.228	2.185	2.253	397,335	2.2300	-3.51%
2021-02-17	3.700	3.660	3.700	3.640	3.780	206,000	760,980	3.6941	2.309	2.284	2.309	2.272	2.359	330,044	2.3057	-2.89%
2021-02-16	3.810	3.690	3.810	3.600	3.820	268,000	988,340	3.6878	2.378	2.303	2.378	2.247	2.384	429,378	2.3018	2.14%
2021-02-11	3.730	3.690	3.730	3.660	3.820	176,000	651,800	3.7034	2.328	2.303	2.328	2.284	2.384	281,979	2.3115	-2.36%
2021-02-10	3.820	3.790	3.820	3.750	3.890	586,111	2,249,724	3.8384	2.384	2.366	2.384	2.341	2.428	939,041	2.3958	2.14%
2021-02-09	3.740	3.740	3.770	3.400	3.820	696,000	2,488,520	3.5755	2.334	2.334	2.353	2.122	2.384	1,115,100	2.2317	2.75%
2021-02-08	3.640	3.640	3.650	3.610	3.900	834,000	3,141,800	3.7671	2.272	2.272	2.278	2.253	2.434	1,336,198	2.3513	-4.71%
2021-02-05	3.820	3.810	3.820	3.800	3.980	686,000	2,661,120	3.8792	2.384	2.378	2.384	2.372	2.484	1,099,079	2.4212	0.53%
2021-02-04	3.800	3.800	3.870	3.580	3.900	1,534,000	5,741,740	3.7430	2.372	2.372	2.415	2.234	2.434	2,457,706	2.3362	2.98%
2021-02-03	3.690	3.680	3.690	3.300	3.690	866,000	3,049,720	3.5216	2.303	2.297	2.303	2.060	2.303	1,387,466	2.1980	11.82%
2021-02-02	3.300	3.300	3.450	3.300	3.530	1,512,785	5,175,831	3.4214	2.060	2.060	2.153	2.060	2.203	2,423,717	2.1355	1.54%
2021-02-01	3.250	3.230	3.250	2.910	3.300	1,576,000	5,003,800	3.1750	2.029	2.016	2.029	1.816	2.060	2,524,997	1.9817	12.46%
2021-01-29	2.890	2.840	2.890	2.810	3.160	398,000	1,184,820	2.9769	1.804	1.773	1.804	1.754	1.972	637,658	1.8581	-8.54%
2021-01-28	3.160	3.100	3.160	3.100	3.240	332,034	1,050,667	3.1643	1.972	1.935	1.972	1.935	2.022	531,970	1.9750	-3.36%
2021-01-27	3.270	3.270	3.290	3.190	3.290	804,000	2,593,220	3.2254	2.041	2.041	2.053	1.991	2.053	1,288,133	2.0132	0.62%
2021-01-26	3.250	3.210	3.250	3.160	3.250	1,790,000	5,790,100	3.2347	2.029	2.004	2.029	1.972	2.029	2,867,858	2.0190	0.62%
2021-01-25	3.230	3.200	3.230	3.120	3.300	1,492,000	4,786,180	3.2079	2.016	1.997	2.016	1.947	2.060	2,390,416	2.0022	2.22%
2021-01-22	3.160	3.090	3.160	2.980	3.170	602,000	1,873,220	3.1117	1.972	1.929	1.972	1.860	1.979	964,497	1.9422	0.32%
2021-01-21	3.150	3.100	3.150	3.100	3.170	274,000	858,540	3.1334	1.966	1.935	1.966	1.935	1.979	438,991	1.9557	0.64%
2021-01-20	3.130	3.100	3.130	3.010	3.150	524,000	1,620,340	3.0923	1.954	1.935	1.954	1.879	1.966	839,529	1.9301	-2.19%
2021-01-19	3.200	3.190	3.200	3.120	3.300	943,866	3,012,175	3.1913	1.997	1.991	1.997	1.947	2.060	1,512,220	1.9919	0.00%
2021-01-18	3.200	3.190	3.200	2.900	3.230	618,000	1,864,580	3.0171	1.997	1.991	1.997	1.810	2.016	990,132	1.8832	5.26%
2021-01-15	3.040	3.040	3.050	2.950	3.060	546,000	1,630,120	2.9856	1.897	1.897	1.904	1.841	1.910	874,777	1.8635	-1.94%
2021-01-14	3.100	3.100	3.190	2.930	3.230	1,124,000	3,443,340	3.0635	1.935	1.935	1.991	1.829	2.016	1,800,823	1.9121	0.00%
2021-01-13	3.100	3.080	3.110	3.050	3.240	752,000	2,321,660	3.0873	1.935	1.922	1.941	1.904	2.022	1,204,821	1.9270	-3.13%
2021-01-12	3.200	3.190	3.210	3.060	3.350	1,486,000	4,747,700	3.1950	1.997	1.991	2.004	1.910	2.091	2,380,803	1.9942	-0.93%
2021-01-11	3.230	3.210	3.250	2.970	3.300	4,306,000	13,556,700	3.1483	2.016	2.004	2.029	1.854	2.060	6,898,881	1.9651	14.13%
2021-01-08	2.830	2.820	2.830	2.480	2.850	5,910,000	15,945,580	2.6981	1.766	1.760	1.766	1.548	1.779	9,468,738	1.6840	12.75%
2021-01-07	2.510	2.490	2.510	2.480	2.520	410,000	1,026,280	2.5031	1.567	1.554	1.567	1.548	1.573	656,884	1.5623	1.62%
2021-01-06	2.470	2.470	2.500	2.460	2.520	100,000	249,720	2.4972	1.542	1.542	1.560	1.535	1.573	160,216	1.5587	-1.20%
2021-01-05	2.500	2.470	2.510	2.420	2.500	678,000	1,655,580	2.4419	1.560	1.542	1.567	1.510	1.560	1,086,261	1.5241	2.04%
2021-01-04	2.450	2.450	2.500	2.450	2.500	34,000	84,440	2.4835	1.529	1.529	1.560	1.529	1.560	54,473	1.5501	-2.00%
2020-12-31	2.500	2.460	2.590	2.480	2.500	20,000	49,960	2.4980	1.560	1.535	1.617	1.548	1.560	32,043	1.5591	0.00%
2020-12-30	2.500	2.480	2.530	2.500	2.540	156,000	393,360	2.5215	1.560	1.548	1.579	1.560	1.585	249,936	1.5738	0.40%
2020-12-29	2.490	2.480	2.550	2.440	2.520	601,444	1,496,465	2.4881	1.554	1.548	1.592	1.523	1.573	963,607	1.5530	-1.19%
2020-12-28	2.520	2.490	2.510	2.450	2.520	847,000	2,114,960	2.4970	1.573	1.554	1.567	1.529	1.573	1,357,026	1.5585	1.61%
2020-12-24	2.480	2.480	2.520	2.470	2.470	4,000	9,880	2.4700	1.548	1.548	1.573	1.542	1.542	6,409	1.5417	0.00%
2020-12-23	2.480	2.480	2.520	2.480	2.480	10,000	24,800	2.4800	1.548	1.548	1.573	1.548	1.548	16,022	1.5479	1.22%
2020-12-22	2.450	2.450	2.680	2.440	2.510	78,000	193,100	2.4756	1.529	1.529	1.673	1.523	1.567	124,968	1.5452	-1.21%
2020-12-21	2.480	2.420	2.480	2.480	2.600	342,000	881,440	2.5773	1.548	1.510	1.548	1.548	1.623	547,937	1.6087	-3.12%
2020-12-18	2.560	2.560	2.600	2.470	2.560	38,000	96,920	2.5505	1.598	1.598	1.623	1.542	1.598	60,882	1.5919	3.64%
2020-12-17	2.470	2.470	2.490	2.450	2.480	64,000	158,220	2.4722	1.542	1.542	1.554	1.529	1.548	102,538	1.5430	0.00%
2020-12-16	2.470	2.470	2.520	2.470	2.480	40,000	99,140	2.4785	1.542	1.542	1.573	1.542	1.548	64,086	1.5470	0.00%
2020-12-15	2.470	2.460	2.520	2.400	2.570	376,000	933,640	2.4831	1.542	1.535	1.573	1.498	1.604	602,410	1.5498	-3.89%
2020-12-14	2.570	2.570	2.600	2.550	2.570	46,000	117,700	2.5587	1.604	1.604	1.623	1.592	1.604	73,699	1.5970	2.80%
2020-12-11	2.500	2.460	2.500	2.460	2.570	44,000	109,860	2.4968	1.560	1.535	1.560	1.535	1.604	70,495	1.5584	-3.10%
2020-12-10	2.580	2.500	2.580	2.470	2.580	48,000	119,720	2.4942	1.610	1.560	1.610	1.542	1.610	76,903	1.5568	4.45%
2020-12-09	2.470	2.470	2.490	2.450	2.520	312,000	782,520	2.5081	1.542	1.542	1.554	1.529	1.573	499,872	1.5654	-1.98%
2020-12-08	2.520	2.480	2.510	2.480	2.540	48,000	120,280	2.5058	1.573	1.548	1.567	1.548	1.585	76,903	1.5640	-0.79%
2020-12-07	2.540	2.530	2.540	2.540	2.720	180,000	480,220	2.6679	1.585	1.579	1.585	1.585	1.698	288,388	1.6652	-4.15%
2020-12-04	2.650	2.650	2.680	2.650	2.680	178,000	472,400	2.6539	1.654	1.654	1.673	1.654	1.673	285,184	1.6565	3.11%
2020-12-03	2.570	2.570	2.630	2.570	2.650	302,000	785,900	2.6023	1.604	1.604	1.642	1.604	1.654	483,851	1.6243	-0.77%
2020-12-02	2.590	2.510	2.580	-	-	616,000	1,576,960	2.5600	1.617	1.567	1.610	-	-	986,928	1.5978	0.00%
2020-12-01	2.590	2.590	2.670	2.460	2.670	582,434	1,496,557	2.5695	1.617	1.617	1.667	1.535	1.667	933,150	1.6038	5.71%
2020-11-30	2.450	2.450	2.510	2.450	2.600	5,128,000	12,606,480	2.4584	1.529	1.529	1.567	1.529	1.623	8,215,852	1.5344	-2.00%
2020-11-27	2.500	2.500	2.550	2.450	2.510	250,000	624,480	2.4979	1.560	1.560	1.592	1.529	1.567	400,539	1.5591	0.00%
2020-11-26	2.500	2.500	2.570	2.410	2.520	644,000	1,601,300	2.4865	1.560	1.560	1.604	1.504	1.573	1,031,788	1.5520	3.31%
2020-11-25	2.420	2.420	2.470	2.410	2.500	428,000	1,053,540	2.4615	1.510	1.510	1.542	1.504	1.560	685,722	1.5364	-1.63%
2020-11-24	2.460	2.430	2.480	2.400	2.480	298,000	729,958	2.4495	1.535	1.517	1.548	1.498	1.548	477,442	1.5289	1.23%
2020-11-23	2.430	2.430	2.450	2.400	2.460	868,000	2,128,240	2.4519	1.517	1.517	1.529	1.498	1.535	1,390,671	1.5304	1.25%
2020-11-20	2.400	2.400	2.420	2.380	2.480	250,000	604,740	2.4190	1.498	1.498	1.510	1.485	1.548	400,539	1.5098	0.42%
2020-11-19	2.390	2.370	2.390	2.360	2.400	896,000	2,134,840	2.3826	1.492	1.479	1.492	1.473	1.498	1,435,531	1.4871	0.84%
2020-11-18	2.370	2.360	2.370	2.360	2.440	414,000	984,600	2.3783	1.479	1.473	1.479	1.473	1.523	663,292	1.4844	-1.66%
2020-11-17	2.410	2.400	2.410	2.280	2.440	394,000	944,580	2.3974	1.504	1.498	1.504	1.423	1.523	631,249	1.4964	-0.41%
2020-11-16	2.420	2.400	2.440	2.400	2.420	232,000	557,040	2.4010	1.510	1.498	1.523	1.498	1.510	371,700	1.4986	1.68%
2020-11-13	2.380	2.380	2.580	2.370	2.460	316,000	767,060	2.4274	1.485	1.485	1.610	1.479	1.535	506,281	1.5151	-6.30%
2020-11-12	2.540	2.540	2.580	2.540	2.560	82,000	208,580	2.5437	1.585	1.585	1.610	1.585	1.598	131,377	1.5876	0.00%
2020-11-11	2.540	2.540	2.580	-	-	0	0	-	1.585	1.585	1.610	-	-	0	-	0.00%
2020-11-10	2.540	2.540	2.580	2.540	2.540	28,000	71,120	2.5400	1.585	1.585	1.610	1.585	1.585	44,860	1.5854	1.60%
2020-11-09	2.500	2.500	2.540	2.460	2.500	184,000	457,500	2.4864	1.560	1.560	1.585	1.535	1.560	294,797	1.5519	2.46%
2020-11-06	2.440	2.440	2.480	2.400	2.460	44,000	107,700	2.4477	1.523	1.523	1.548	1.498	1.535	70,495	1.5278	0.00%
2020-11-05	2.440	2.360	2.460	2.320	2.450	58,000	140,120	2.4159	1.523	1.473	1.535	1.448	1.529	92,925	1.5079	-0.81%
2020-11-04	2.460	2.460	2.480	2.460	2.460	10,000	24,600	2.4600	1.535	1.535	1.548	1.535	1.535	16,022	1.5354	3.80%
2020-11-03	2.370	2.370	2.450	2.280	2.430	342,141	816,097	2.3853	1.479	1.479	1.529	1.423	1.517	548,163	1.4888	2.60%
2020-11-02	2.310	2.310	2.340	2.300	2.400	60,000	139,480	2.3247	1.442	1.442	1.461	1.436	1.498	96,129	1.4510	0.43%
2020-10-30	2.300	2.250	2.300	2.230	2.470	110,000	251,740	2.2885	1.436	1.404	1.436	1.392	1.542	176,237	1.4284	2.68%
2020-10-29	2.240	2.240	2.300	2.210	2.280	302,000	674,880	2.2347	1.398	1.398	1.436	1.379	1.423	483,851	1.3948	-3.45%
2020-10-28	2.320	2.290	2.320	2.300	2.320	158,000	364,200	2.3051	1.448	1.429	1.448	1.436	1.448	253,141	1.4387	0.43%
2020-10-27	2.310	2.310	2.350	2.280	2.380	242,000	560,820	2.3174	1.442	1.442	1.467	1.423	1.485	387,722	1.4465	-1.28%
2020-10-23	2.340	2.340	2.400	2.320	2.530	114,000	270,380	2.3718	1.461	1.461	1.498	1.448	1.579	182,646	1.4804	-7.51%
2020-10-22	2.530	2.400	2.530	2.400	2.530	4,000	9,860	2.4650	1.579	1.498	1.579	1.498	1.579	6,409	1.5386	5.86%
2020-10-21	2.390	2.360	2.390	2.350	2.390	230,000	543,880	2.3647	1.492	1.473	1.492	1.467	1.492	368,496	1.4759	0.42%
2020-10-20	2.380	2.300	2.380	2.320	2.460	222,000	522,600	2.3541	1.485	1.436	1.485	1.448	1.535	355,678	1.4693	-4.80%
2020-10-19	2.500	2.500	2.630	2.450	2.560	38,000	96,700	2.5447	1.560	1.560	1.642	1.529	1.598	60,882	1.5883	-2.34%
2020-10-16	2.560	2.560	2.680	2.560	2.560	2,000	5,120	2.5600	1.598	1.598	1.673	1.598	1.598	3,204	1.5978	0.00%
2020-10-15	2.560	2.490	2.560	2.480	2.560	108,000	268,500	2.4861	1.598	1.554	1.598	1.548	1.598	173,033	1.5517	1.59%
2020-10-14	2.520	2.500	2.600	2.500	2.520	274,000	688,960	2.5145	1.573	1.560	1.623	1.560	1.573	438,991	1.5694	0.40%
2020-10-12	2.510	2.480	2.580	2.480	2.560	166,000	415,640	2.5039	1.567	1.548	1.610	1.548	1.598	265,958	1.5628	-5.28%
2020-10-09	2.650	2.520	2.650	2.530	2.650	398,000	1,037,480	2.6067	1.654	1.573	1.654	1.579	1.654	637,658	1.6270	1.92%
2020-10-08	2.600	2.510	2.600	2.510	2.630	190,000	488,300	2.5700	1.623	1.567	1.623	1.567	1.642	304,410	1.6041	1.96%
2020-10-07	2.550	2.550	2.590	2.530	2.600	344,000	879,840	2.5577	1.592	1.592	1.617	1.579	1.623	551,141	1.5964	-3.04%
2020-10-06	2.630	2.590	2.630	2.550	2.650	162,000	418,140	2.5811	1.642	1.617	1.642	1.592	1.654	259,549	1.6110	1.94%
2020-10-05	2.580	2.560	2.580	2.550	2.600	104,000	270,140	2.5975	1.610	1.598	1.610	1.592	1.623	166,624	1.6213	0.00%
2020-09-30	2.580	2.580	2.600	2.580	2.580	176,000	454,080	2.5800	1.610	1.610	1.623	1.610	1.610	281,979	1.6103	-0.77%
2020-09-29	2.600	2.590	2.600	2.600	2.600	14,000	36,400	2.6000	1.623	1.617	1.623	1.623	1.623	22,430	1.6228	0.00%
2020-09-28	2.600	2.590	2.600	2.600	2.620	2,336,000	6,073,800	2.6001	1.623	1.617	1.623	1.623	1.635	3,742,635	1.6229	-0.38%
2020-09-25	2.610	2.600	2.610	2.580	2.620	252,000	653,920	2.5949	1.629	1.623	1.629	1.610	1.635	403,743	1.6196	-0.76%
2020-09-24	2.630	2.610	2.640	2.610	2.660	58,000	153,760	2.6510	1.642	1.629	1.648	1.629	1.660	92,925	1.6547	-3.31%
2020-09-23	2.720	2.610	2.650	2.600	2.740	348,000	936,060	2.6898	1.698	1.629	1.654	1.623	1.710	557,550	1.6789	2.26%
2020-09-22	2.660	2.600	2.670	2.550	2.660	798,000	2,072,380	2.5970	1.660	1.623	1.667	1.592	1.660	1,278,520	1.6209	2.70%
2020-09-21	2.590	2.590	2.600	2.550	2.590	566,000	1,464,160	2.5869	1.617	1.617	1.623	1.592	1.617	906,820	1.6146	-0.38%
2020-09-18	2.600	2.600	2.640	2.600	2.600	105,034	273,036	2.5995	1.623	1.623	1.648	1.623	1.623	168,281	1.6225	0.00%
2020-09-17	2.600	2.600	2.630	2.600	2.620	438,000	1,139,480	2.6016	1.623	1.623	1.642	1.623	1.635	701,744	1.6238	-1.14%
2020-09-16	2.630	2.610	2.630	2.610	2.630	36,000	94,360	2.6211	1.642	1.629	1.642	1.629	1.642	57,678	1.6360	0.77%
2020-09-15	2.610	2.600	2.610	2.590	2.610	3,214,000	8,358,240	2.6006	1.629	1.623	1.629	1.617	1.629	5,149,327	1.6232	-0.38%
2020-09-14	2.620	2.600	2.620	2.600	2.650	108,000	282,640	2.6170	1.635	1.623	1.635	1.623	1.654	173,033	1.6334	-0.38%
2020-09-11	2.630	2.610	2.630	2.610	2.630	102,000	267,560	2.6231	1.642	1.629	1.642	1.629	1.642	163,420	1.6373	1.15%
2020-09-10	2.600	2.550	2.650	2.590	2.610	2,576,034	6,698,267	2.6002	1.623	1.592	1.654	1.617	1.629	4,127,207	1.6230	0.00%
2020-09-09	2.600	2.590	2.600	2.590	2.610	1,736,000	4,513,640	2.6000	1.623	1.617	1.623	1.617	1.629	2,781,342	1.6228	0.00%
2020-09-08	2.600	2.600	2.640	2.600	2.630	136,000	354,740	2.6084	1.623	1.623	1.648	1.623	1.642	217,893	1.6280	0.00%
2020-09-07	2.600	2.590	2.600	2.550	2.600	910,000	2,351,400	2.5840	1.623	1.617	1.623	1.592	1.623	1,457,961	1.6128	0.00%
2020-09-04	2.620	2.610	2.620	2.520	2.650	256,000	664,400	2.5953	1.623	1.617	1.623	1.561	1.641	413,307	1.6075	0.77%
2020-09-03	2.600	2.510	2.600	2.470	2.600	720,000	1,805,840	2.5081	1.610	1.555	1.610	1.530	1.610	1,162,425	1.5535	4.00%
2020-09-02	2.500	2.470	2.500	2.400	2.500	442,000	1,083,780	2.4520	1.548	1.530	1.548	1.487	1.548	713,600	1.5188	-1.96%
2020-09-01	2.550	2.510	2.550	2.550	2.600	666,000	1,709,600	2.5670	1.579	1.555	1.579	1.579	1.610	1,075,243	1.5900	-1.54%
2020-08-31	2.590	2.580	2.590	2.300	2.600	2,096,000	5,118,940	2.4422	1.604	1.598	1.604	1.425	1.610	3,383,949	1.5127	11.16%
2020-08-28	2.330	2.320	2.330	2.150	2.350	742,000	1,693,840	2.2828	1.443	1.437	1.443	1.332	1.456	1,197,944	1.4140	7.87%
2020-08-27	2.160	2.160	2.170	2.160	2.170	28,000	60,580	2.1636	1.338	1.338	1.344	1.338	1.344	45,205	1.3401	-0.92%
2020-08-26	2.180	2.130	2.190	2.110	2.190	424,000	909,320	2.1446	1.350	1.319	1.356	1.307	1.356	684,539	1.3284	0.00%
2020-08-25	2.180	2.150	2.180	2.120	2.180	786,000	1,670,630	2.1255	1.350	1.332	1.350	1.313	1.350	1,268,981	1.3165	0.46%
2020-08-24	2.170	2.120	2.220	2.070	2.170	4,478,000	9,377,940	2.0942	1.344	1.313	1.375	1.282	1.344	7,229,640	1.2972	4.83%
2020-08-21	2.070	2.070	2.130	2.070	2.140	26,000	55,180	2.1223	1.282	1.282	1.319	1.282	1.326	41,976	1.3145	-2.82%
2020-08-20	2.130	2.090	2.130	2.090	2.210	146,000	310,740	2.1284	1.319	1.295	1.319	1.295	1.369	235,714	1.3183	2.40%
2020-08-19	2.080	2.070	2.090	-	-	0	0	-	1.288	1.282	1.295	-	-	0	-	0.00%
2020-08-18	2.080	2.070	2.080	2.070	2.140	184,000	384,960	2.0922	1.288	1.282	1.288	1.282	1.326	297,064	1.2959	-1.42%
2020-08-17	2.110	2.100	2.110	2.090	2.120	118,000	248,600	2.1068	1.307	1.301	1.307	1.295	1.313	190,509	1.3049	0.48%
2020-08-14	2.100	2.100	2.110	2.100	2.130	266,000	561,220	2.1098	1.301	1.301	1.307	1.301	1.319	429,452	1.3068	-0.47%
2020-08-13	2.110	2.100	2.110	2.100	2.190	314,000	662,720	2.1106	1.307	1.301	1.307	1.301	1.356	506,947	1.3073	0.00%
2020-08-12	2.110	2.100	2.110	2.090	2.140	166,000	350,120	2.1092	1.307	1.301	1.307	1.295	1.326	268,004	1.3064	0.00%
2020-08-11	2.110	2.100	2.110	2.100	2.130	292,000	615,880	2.1092	1.307	1.301	1.307	1.301	1.319	471,428	1.3064	2.93%
2020-08-10	2.050	2.050	2.100	2.040	2.090	8,000	16,540	2.0675	1.270	1.270	1.301	1.264	1.295	12,916	1.2806	-1.44%
2020-08-07	2.080	2.070	2.110	2.030	2.070	4,280,000	8,986,400	2.0996	1.288	1.282	1.307	1.257	1.282	6,909,973	1.3005	-0.95%
2020-08-06	2.100	2.020	2.110	-	-	0	0	-	1.301	1.251	1.307	-	-	0	-	-0.47%
2020-08-05	2.110	2.020	2.110	2.080	2.110	34,000	70,780	2.0818	1.307	1.251	1.307	1.288	1.307	54,892	1.2894	0.48%
2020-08-04	2.100	2.080	2.110	2.100	2.110	66,000	139,180	2.1088	1.301	1.288	1.307	1.301	1.307	106,556	1.3062	0.00%
2020-08-03	2.100	2.100	2.110	2.050	2.120	316,000	660,600	2.0905	1.301	1.301	1.307	1.270	1.313	510,176	1.2948	0.48%
2020-07-31	2.090	2.060	2.090	2.020	2.090	652,590	1,331,089	2.0397	1.295	1.276	1.295	1.251	1.295	1,053,593	1.2634	1.95%
2020-07-30	2.050	2.010	2.050	2.050	2.060	76,000	155,860	2.0508	1.270	1.245	1.270	1.270	1.276	122,700	1.2702	-2.84%
2020-07-29	2.110	2.120	2.130	2.100	2.160	90,000	190,700	2.1189	1.307	1.313	1.319	1.301	1.338	145,303	1.3124	0.00%
2020-07-28	2.110	2.070	2.110	2.050	2.110	16,000	33,460	2.0913	1.307	1.282	1.307	1.270	1.307	25,832	1.2953	0.48%
2020-07-27	2.100	2.110	2.120	2.070	2.120	100,000	210,520	2.1052	1.301	1.307	1.313	1.282	1.313	161,448	1.3039	-0.47%
2020-07-24	2.110	2.100	2.150	2.100	2.150	108,000	228,540	2.1161	1.307	1.301	1.332	1.301	1.332	174,364	1.3107	-0.47%
2020-07-23	2.120	2.130	2.160	2.120	2.180	436,000	937,320	2.1498	1.313	1.319	1.338	1.313	1.350	703,913	1.3316	-0.93%
2020-07-22	2.140	2.140	2.150	2.130	2.150	254,000	544,840	2.1450	1.326	1.326	1.332	1.319	1.332	410,078	1.3286	0.00%
2020-07-21	2.140	2.140	2.150	2.130	2.160	450,000	967,560	2.1501	1.326	1.326	1.332	1.319	1.338	726,516	1.3318	-0.47%
2020-07-20	2.150	2.150	2.160	-	-	0	0	-	1.332	1.332	1.338	-	-	0	-	0.47%
2020-07-17	2.140	2.140	2.150	2.100	2.140	174,000	370,240	2.1278	1.326	1.326	1.332	1.301	1.326	280,919	1.3180	-0.47%
2020-07-16	2.150	2.150	2.180	2.120	2.170	90,000	192,780	2.1420	1.332	1.332	1.350	1.313	1.344	145,303	1.3267	-1.38%
2020-07-15	2.180	2.180	2.200	2.160	2.180	100,017	217,595	2.1756	1.350	1.350	1.363	1.338	1.350	161,475	1.3475	0.00%
2020-07-14	2.180	2.160	2.180	2.140	2.180	128,000	276,180	2.1577	1.350	1.338	1.350	1.326	1.350	206,653	1.3364	1.87%
2020-07-13	2.140	2.140	2.180	2.120	2.220	232,000	503,000	2.1681	1.326	1.326	1.350	1.313	1.375	374,559	1.3429	-1.83%
2020-07-10	2.180	2.160	2.180	2.160	2.190	94,000	204,680	2.1774	1.350	1.338	1.350	1.338	1.356	151,761	1.3487	-0.91%
2020-07-09	2.200	2.160	2.200	2.160	2.200	336,000	729,520	2.1712	1.363	1.338	1.363	1.338	1.363	542,465	1.3448	1.38%
2020-07-08	2.170	2.150	2.180	2.120	2.200	438,000	946,640	2.1613	1.344	1.332	1.350	1.313	1.363	707,142	1.3387	-0.46%
2020-07-07	2.180	2.150	2.180	2.150	2.210	490,000	1,060,810	2.1649	1.350	1.332	1.350	1.332	1.369	791,095	1.3409	2.35%
2020-07-06	2.130	2.130	2.150	2.130	2.190	102,000	220,920	2.1659	1.319	1.319	1.332	1.319	1.356	164,677	1.3415	0.00%
2020-07-03	2.130	2.110	2.130	2.090	2.130	34,000	72,060	2.1194	1.319	1.307	1.319	1.295	1.319	54,892	1.3128	-0.47%
2020-07-02	2.140	2.140	2.170	2.010	2.220	308,000	656,540	2.1316	1.326	1.326	1.344	1.245	1.375	497,260	1.3203	-4.89%
2020-06-30	2.250	2.190	2.250	2.170	2.250	158,000	351,260	2.2232	1.394	1.356	1.394	1.344	1.394	255,088	1.3770	1.35%
2020-06-29	2.220	2.250	2.280	2.180	2.250	44,000	97,600	2.2182	1.375	1.394	1.412	1.350	1.394	71,037	1.3739	-0.45%
2020-06-26	2.230	2.180	2.250	-	-	0	0	-	1.381	1.350	1.394	-	-	0	-	-2.19%
2020-06-24	2.280	2.260	2.280	2.260	2.290	90,000	205,100	2.2789	1.412	1.400	1.412	1.400	1.418	145,303	1.4115	3.17%
2020-06-23	2.210	2.200	2.210	2.160	2.280	230,000	507,160	2.2050	1.369	1.363	1.369	1.338	1.412	371,330	1.3658	-3.91%
2020-06-22	2.300	2.220	2.300	2.190	2.310	216,000	487,040	2.2548	1.425	1.375	1.425	1.356	1.431	348,728	1.3966	0.44%
2020-06-19	2.290	2.280	2.290	2.260	2.500	234,000	541,200	2.3128	1.418	1.412	1.418	1.400	1.548	377,788	1.4325	2.69%
2020-06-18	2.230	2.220	2.230	2.150	2.230	684,000	1,520,360	2.2227	1.381	1.375	1.381	1.332	1.381	1,104,304	1.3768	-0.45%
2020-06-17	2.240	2.230	2.250	2.200	2.240	2,726,000	6,054,070	2.2209	1.387	1.381	1.394	1.363	1.387	4,401,071	1.3756	1.82%
2020-06-16	2.200	2.190	2.200	2.190	2.200	2,972,191	6,582,210	2.2146	1.363	1.356	1.363	1.356	1.363	4,798,542	1.3717	0.92%
2020-06-15	2.180	2.160	2.180	2.180	2.180	660,000	1,451,040	2.1985	1.350	1.338	1.350	1.350	1.350	1,065,557	1.3618	-0.91%
2020-06-12	2.200	2.200	2.220	2.170	2.230	922,000	2,053,980	2.2277	1.363	1.363	1.375	1.344	1.381	1,488,550	1.3799	0.92%
2020-06-11	2.180	2.190	2.200	2.170	2.200	28,000	61,240	2.1871	1.350	1.356	1.363	1.344	1.363	45,205	1.3547	-3.11%
2020-06-10	2.250	2.210	2.250	2.160	2.250	182,000	409,320	2.2490	1.394	1.369	1.394	1.338	1.394	293,835	1.3930	1.35%
2020-06-09	2.220	2.220	2.250	2.220	2.260	960,000	2,149,940	2.2395	1.375	1.375	1.394	1.375	1.400	1,549,900	1.3871	0.00%
2020-06-08	2.220	2.210	2.240	2.160	2.220	108,000	237,240	2.1967	1.375	1.369	1.387	1.338	1.375	174,364	1.3606	0.45%
2020-06-05	2.210	2.200	2.210	2.200	2.210	214,000	472,760	2.2092	1.369	1.363	1.369	1.363	1.369	345,499	1.3683	0.45%
2020-06-04	2.200	2.200	2.210	2.140	2.210	420,000	921,540	2.1941	1.363	1.363	1.369	1.326	1.369	678,081	1.3590	2.80%
2020-06-03	2.140	2.140	2.150	2.100	2.280	940,000	2,032,000	2.1617	1.326	1.326	1.332	1.301	1.412	1,517,611	1.3389	-2.73%
2020-06-02	2.290	2.280	2.300	2.240	2.400	496,452	1,130,981	2.2781	1.363	1.357	1.369	1.333	1.428	834,301	1.3556	1.78%
2020-06-01	2.250	2.240	2.250	2.240	2.300	300,000	678,480	2.2616	1.339	1.333	1.339	1.333	1.369	504,158	1.3458	-2.17%
2020-05-29	2.300	2.120	2.500	2.250	2.300	238,000	545,640	2.2926	1.369	1.262	1.488	1.339	1.369	399,965	1.3642	0.00%
2020-05-28	2.300	2.280	2.300	2.260	2.300	72,000	164,740	2.2881	1.369	1.357	1.369	1.345	1.369	120,998	1.3615	1.77%
2020-05-27	2.260	2.260	2.320	2.230	2.320	78,682	179,914	2.2866	1.345	1.345	1.381	1.327	1.381	132,227	1.3606	-0.88%
2020-05-26	2.280	2.260	2.300	2.260	2.300	240,000	548,800	2.2867	1.357	1.345	1.369	1.345	1.369	403,326	1.3607	-0.44%
2020-05-25	2.290	2.290	2.300	2.260	2.320	308,000	708,680	2.3009	1.363	1.363	1.369	1.345	1.381	517,602	1.3692	-1.29%
2020-05-22	2.320	2.290	2.350	2.120	2.360	444,000	1,023,460	2.3051	1.381	1.363	1.398	1.262	1.404	746,154	1.3716	-6.07%
2020-05-21	2.470	2.460	2.500	2.430	2.480	124,000	305,980	2.4676	1.470	1.464	1.488	1.446	1.476	208,385	1.4683	-0.40%
2020-05-20	2.480	2.470	2.500	2.470	2.500	48,000	119,660	2.4929	1.476	1.470	1.488	1.470	1.488	80,665	1.4834	-0.80%
2020-05-19	2.500	2.430	2.500	2.470	2.500	36,000	89,820	2.4950	1.488	1.446	1.488	1.470	1.488	60,499	1.4847	2.04%
2020-05-18	2.450	2.450	2.500	2.410	2.500	244,000	607,060	2.4880	1.458	1.458	1.488	1.434	1.488	410,048	1.4805	-2.39%
2020-05-15	2.510	2.460	2.510	2.350	2.520	70,000	172,840	2.4691	1.494	1.464	1.494	1.398	1.500	117,637	1.4693	4.58%
2020-05-14	2.400	2.400	2.520	2.400	2.460	66,000	162,100	2.4561	1.428	1.428	1.500	1.428	1.464	110,915	1.4615	-3.61%
2020-05-13	2.490	2.490	2.500	2.380	2.600	60,000	148,660	2.4777	1.482	1.482	1.488	1.416	1.547	100,832	1.4743	-5.32%
2020-05-12	2.630	2.690	2.800	2.390	2.630	80,000	197,040	2.4630	1.565	1.601	1.666	1.422	1.565	134,442	1.4656	11.44%
2020-05-11	2.360	2.360	2.390	2.360	2.380	109,334	259,068	2.3695	1.404	1.404	1.422	1.404	1.416	183,739	1.4100	-0.84%
2020-05-08	2.380	2.350	2.390	2.310	2.380	5,861,677	13,803,933	2.3549	1.416	1.398	1.422	1.375	1.416	9,850,703	1.4013	0.00%
2020-05-07	2.380	2.300	2.340	2.240	2.380	72,000	165,960	2.3050	1.416	1.369	1.392	1.333	1.416	120,998	1.3716	-1.65%
2020-05-06	2.420	2.330	2.360	-	-	0	0	-	1.440	1.386	1.404	-	-	0	-	0.00%
2020-05-05	2.420	2.000	2.420	-	-	0	0	-	1.440	1.190	1.440	-	-	0	-	0.00%
2020-05-04	2.420	2.210	2.420	2.360	2.420	146,000	351,920	2.4104	1.440	1.315	1.440	1.404	1.440	245,357	1.4343	-0.41%
2020-04-29	2.430	2.430	2.440	2.420	2.440	102,000	247,960	2.4310	1.446	1.446	1.452	1.440	1.452	171,414	1.4466	-0.41%
2020-04-28	2.440	2.430	2.440	2.380	2.440	346,823	843,775	2.4329	1.452	1.446	1.452	1.416	1.452	582,845	1.4477	3.39%
2020-04-27	2.360	2.360	2.410	2.240	2.470	160,000	381,720	2.3858	1.404	1.404	1.434	1.333	1.470	268,884	1.4196	3.06%
2020-04-24	2.290	2.280	2.330	2.270	2.410	304,000	703,340	2.3136	1.363	1.357	1.386	1.351	1.434	510,880	1.3767	-2.14%
2020-04-23	2.340	2.330	2.340	2.330	2.540	679,879	1,627,602	2.3940	1.392	1.386	1.392	1.386	1.511	1,142,555	1.4245	-10.00%
2020-04-22	2.600	2.410	2.600	2.510	2.690	260,000	682,760	2.6260	1.547	1.434	1.547	1.494	1.601	436,937	1.5626	-4.41%
2020-04-21	2.720	2.710	2.720	2.700	2.720	86,000	233,820	2.7188	1.619	1.613	1.619	1.607	1.619	144,525	1.6178	0.00%
2020-04-20	2.720	2.720	2.790	2.720	2.810	162,000	450,240	2.7793	1.619	1.619	1.660	1.619	1.672	272,245	1.6538	-2.16%
2020-04-17	2.780	2.780	2.800	2.750	2.810	246,000	687,602	2.7951	1.654	1.654	1.666	1.636	1.672	413,410	1.6632	-1.07%
2020-04-16	2.810	2.800	2.850	2.750	2.850	421,177	1,179,713	2.8010	1.672	1.666	1.696	1.636	1.696	707,799	1.6667	0.72%
2020-04-15	2.790	2.790	2.850	2.780	2.840	321,126	896,492	2.7917	1.660	1.660	1.696	1.654	1.690	539,661	1.6612	0.36%
2020-04-14	2.780	2.800	2.810	2.730	2.800	166,000	460,740	2.7755	1.654	1.666	1.672	1.624	1.666	278,967	1.6516	1.83%
2020-04-09	2.730	2.730	2.760	2.680	2.740	208,000	567,780	2.7297	1.624	1.624	1.642	1.595	1.630	349,550	1.6243	3.41%
2020-04-08	2.640	2.610	2.700	2.640	2.700	510,000	1,358,980	2.6647	1.571	1.553	1.607	1.571	1.607	857,068	1.5856	-1.12%
2020-04-07	2.670	2.670	2.750	2.650	2.680	284,000	757,380	2.6668	1.589	1.589	1.636	1.577	1.595	477,270	1.5869	1.52%
2020-04-06	2.630	2.630	2.650	2.600	2.630	240,000	629,620	2.6234	1.565	1.565	1.577	1.547	1.565	403,326	1.5611	0.38%
2020-04-03	2.620	2.620	2.650	2.600	2.620	70,000	182,040	2.6006	1.559	1.559	1.577	1.547	1.559	117,637	1.5475	-2.24%
2020-04-02	2.680	2.650	2.680	2.610	2.680	364,000	963,620	2.6473	1.595	1.577	1.595	1.553	1.595	611,712	1.5753	-2.55%
2020-04-01	2.750	2.650	2.750	2.600	2.750	238,000	633,140	2.6603	1.636	1.577	1.636	1.547	1.636	399,965	1.5830	3.00%
2020-03-31	2.670	2.650	2.670	2.650	2.750	706,000	1,884,770	2.6696	1.589	1.577	1.589	1.577	1.636	1,186,452	1.5886	2.69%
2020-03-30	2.600	2.600	2.650	2.600	2.850	576,000	1,572,900	2.7307	1.547	1.547	1.577	1.547	1.696	967,983	1.6249	-6.81%
2020-03-27	2.790	2.790	2.800	2.760	2.860	1,760,000	4,929,330	2.8008	1.660	1.660	1.666	1.642	1.702	2,957,727	1.6666	1.09%
2020-03-26	2.760	2.670	2.830	-	-	0	0	-	1.642	1.589	1.684	-	-	0	-	0.00%
2020-03-25	2.760	2.680	2.760	2.540	2.770	38,000	101,340	2.6668	1.642	1.595	1.642	1.511	1.648	63,860	1.5869	9.52%
2020-03-24	2.520	2.520	2.540	2.500	2.520	478,000	1,203,840	2.5185	1.500	1.500	1.511	1.488	1.500	803,292	1.4986	0.80%
2020-03-23	2.500	2.500	2.510	2.340	2.800	178,351	480,148	2.6922	1.488	1.488	1.494	1.392	1.666	299,724	1.6020	-10.39%
2020-03-20	2.790	2.680	2.790	2.430	2.810	60,000	162,900	2.7150	1.660	1.595	1.660	1.446	1.672	100,832	1.6156	1.45%
2020-03-19	2.750	2.750	2.800	2.450	2.800	192,000	498,920	2.5985	1.636	1.636	1.666	1.458	1.666	322,661	1.5463	-5.82%
2020-03-18	2.920	2.810	2.920	2.480	2.950	146,000	403,900	2.7664	1.738	1.672	1.738	1.476	1.755	245,357	1.6462	5.04%
2020-03-17	2.780	2.720	2.780	2.730	2.890	468,000	1,309,680	2.7985	1.654	1.619	1.654	1.624	1.720	786,486	1.6652	-4.79%
2020-03-16	2.920	2.920	3.030	2.880	3.000	197,193	575,600	2.9190	1.738	1.738	1.803	1.714	1.785	331,388	1.7369	-8.18%
2020-03-13	3.180	3.130	3.180	3.160	3.230	120,000	382,680	3.1890	1.892	1.863	1.892	1.880	1.922	201,663	1.8976	-6.19%
2020-03-12	3.390	3.220	3.400	3.100	3.590	1,072,000	3,616,700	3.3738	2.017	1.916	2.023	1.845	2.136	1,801,524	2.0076	-1.17%
2020-03-11	3.430	3.430	3.500	3.330	3.530	1,426,000	4,930,140	3.4573	2.041	2.041	2.083	1.982	2.101	2,396,431	2.0573	-1.15%
2020-03-10	3.470	3.450	3.470	3.440	3.640	98,900	347,718	3.5159	2.065	2.053	2.065	2.047	2.166	166,204	2.0921	-0.57%
2020-03-09	3.490	3.470	3.490	3.450	3.550	448,000	1,563,240	3.4894	2.077	2.065	2.077	2.053	2.112	752,876	2.0764	-1.69%
2020-03-06	3.550	3.550	3.590	3.450	3.550	258,000	902,660	3.4987	2.112	2.112	2.136	2.053	2.112	433,576	2.0819	0.57%
2020-03-05	3.530	3.530	3.650	3.520	3.530	584,000	2,028,070	3.4727	2.101	2.101	2.172	2.095	2.101	981,427	2.0664	1.44%
2020-03-04	3.480	3.500	3.520	3.450	3.530	692,000	2,412,360	3.4861	2.071	2.083	2.095	2.053	2.101	1,162,924	2.0744	-3.06%
2020-03-03	3.590	3.590	3.600	3.450	3.700	248,834	884,107	3.5530	2.136	2.136	2.142	2.053	2.202	418,172	2.1142	-0.28%
2020-03-02	3.600	3.580	3.600	3.540	3.700	3,676,000	12,958,870	3.5253	2.142	2.130	2.142	2.106	2.202	6,177,615	2.0977	4.65%
2020-02-28	3.440	3.440	3.450	3.370	3.480	442,000	1,505,660	3.4065	2.047	2.047	2.053	2.005	2.071	742,793	2.0270	-1.15%
2020-02-27	3.480	3.480	3.550	3.470	3.530	390,000	1,364,040	3.4975	2.071	2.071	2.112	2.065	2.101	655,405	2.0812	-2.52%
2020-02-26	3.570	3.540	3.570	3.370	3.570	320,000	1,110,420	3.4701	2.124	2.106	2.124	2.005	2.124	537,768	2.0649	5.00%
2020-02-25	3.400	3.420	3.430	3.300	3.410	162,000	546,280	3.3721	2.023	2.035	2.041	1.964	2.029	272,245	2.0066	0.89%
2020-02-24	3.370	3.350	3.370	3.350	3.430	310,000	1,047,280	3.3783	2.005	1.993	2.005	1.993	2.041	520,963	2.0103	-1.75%
2020-02-21	3.430	3.430	3.440	3.420	3.440	210,000	721,680	3.4366	2.041	2.041	2.047	2.035	2.047	352,911	2.0449	-0.29%
2020-02-20	3.440	3.440	3.450	3.380	3.500	374,000	1,286,060	3.4387	2.047	2.047	2.053	2.011	2.083	628,517	2.0462	-2.55%
2020-02-19	3.530	3.500	3.550	3.520	3.570	58,000	205,100	3.5362	2.101	2.083	2.112	2.095	2.124	97,471	2.1042	-1.40%
2020-02-18	3.580	3.550	3.580	3.510	3.640	492,000	1,763,080	3.5835	2.130	2.112	2.130	2.089	2.166	826,819	2.1324	-2.72%
2020-02-17	3.680	3.660	3.680	3.600	3.730	432,000	1,577,800	3.6523	2.190	2.178	2.190	2.142	2.220	725,987	2.1733	-1.34%
2020-02-14	3.730	3.700	3.860	3.710	3.810	86,000	323,080	3.7567	2.220	2.202	2.297	2.208	2.267	144,525	2.2355	-1.58%
2020-02-13	3.790	3.750	3.800	3.790	3.790	82,000	310,780	3.7900	2.255	2.231	2.261	2.255	2.255	137,803	2.2552	0.00%
2020-02-12	3.790	3.690	3.800	3.700	3.790	114,000	424,140	3.7205	2.255	2.196	2.261	2.202	2.255	191,580	2.2139	2.99%
2020-02-11	3.680	3.680	3.780	3.650	3.700	134,000	489,260	3.6512	2.190	2.190	2.249	2.172	2.202	225,191	2.1726	0.82%
2020-02-10	3.650	3.600	3.760	3.620	3.800	206,000	769,800	3.7369	2.172	2.142	2.237	2.154	2.261	346,188	2.2236	-5.44%
2020-02-07	3.860	3.830	3.860	3.750	3.870	220,000	845,840	3.8447	2.297	2.279	2.297	2.231	2.303	369,716	2.2878	-0.52%
2020-02-06	3.880	3.850	3.880	3.850	3.880	64,000	247,060	3.8603	2.309	2.291	2.309	2.291	2.309	107,554	2.2971	0.00%
2020-02-05	3.880	3.850	3.880	3.860	3.910	64,000	249,380	3.8966	2.309	2.291	2.309	2.297	2.327	107,554	2.3187	0.00%
2020-02-04	3.880	3.880	-	3.790	3.790	30,000	113,700	3.7900	2.309	2.309	-	2.255	2.255	50,416	2.2552	2.37%
2020-02-03	3.790	3.790	3.840	3.750	3.970	116,000	445,300	3.8388	2.255	2.255	2.285	2.231	2.362	194,941	2.2843	-0.26%
2020-01-31	3.800	3.750	3.800	3.720	3.880	278,000	1,062,360	3.8214	2.261	2.231	2.261	2.214	2.309	467,186	2.2740	-0.52%
2020-01-30	3.820	3.820	3.900	3.820	4.010	396,000	1,555,960	3.9292	2.273	2.273	2.321	2.273	2.386	665,488	2.3381	-4.50%
2020-01-29	4.000	3.900	4.050	3.890	4.150	242,000	963,020	3.9794	2.380	2.321	2.410	2.315	2.469	406,687	2.3680	-3.61%
2020-01-24	4.150	4.110	4.160	4.110	4.150	34,000	140,100	4.1206	2.469	2.446	2.475	2.446	2.469	57,138	2.4520	0.24%
2020-01-23	4.140	4.050	4.140	4.100	4.200	418,000	1,737,400	4.1565	2.464	2.410	2.464	2.440	2.499	702,460	2.4733	-2.59%
2020-01-22	4.250	4.200	4.250	4.140	4.300	282,000	1,195,500	4.2394	2.529	2.499	2.529	2.464	2.559	473,908	2.5226	2.66%
2020-01-21	4.140	4.130	4.150	4.100	4.240	132,000	545,560	4.1330	2.464	2.458	2.469	2.440	2.523	221,829	2.4594	-1.90%
2020-01-20	4.220	4.220	4.280	4.150	4.290	114,000	479,920	4.2098	2.511	2.511	2.547	2.469	2.553	191,580	2.5051	2.93%
2020-01-17	4.100	4.050	4.100	4.080	4.110	108,000	442,640	4.0985	2.440	2.410	2.440	2.428	2.446	181,497	2.4388	0.49%
2020-01-16	4.080	4.050	4.090	4.050	4.100	86,000	350,140	4.0714	2.428	2.410	2.434	2.410	2.440	144,525	2.4227	0.25%
2020-01-15	4.070	4.050	4.070	3.910	4.070	202,000	802,540	3.9730	2.422	2.410	2.422	2.327	2.422	339,466	2.3641	3.30%
2020-01-14	3.940	3.940	3.970	3.930	3.970	60,000	236,100	3.9350	2.345	2.345	2.362	2.339	2.362	100,832	2.3415	0.77%
2020-01-13	3.910	3.910	4.000	3.910	4.000	86,000	340,460	3.9588	2.327	2.327	2.380	2.327	2.380	144,525	2.3557	-1.01%
2020-01-10	3.950	3.920	4.000	3.950	4.000	22,000	87,500	3.9773	2.350	2.333	2.380	2.350	2.380	36,972	2.3667	-1.25%
2020-01-09	4.000	3.900	4.000	3.900	4.000	80,000	312,980	3.9123	2.380	2.321	2.380	2.321	2.380	134,442	2.3280	2.30%
2020-01-08	3.910	3.890	3.950	3.900	3.920	34,000	132,820	3.9065	2.327	2.315	2.350	2.321	2.333	57,138	2.3246	0.00%
2020-01-07	3.910	3.890	3.920	3.910	3.920	52,000	203,460	3.9127	2.327	2.315	2.333	2.327	2.333	87,387	2.3283	-0.26%
2020-01-06	3.920	3.890	3.930	3.900	3.970	66,000	258,600	3.9182	2.333	2.315	2.339	2.321	2.362	110,915	2.3315	-1.26%
2020-01-03	3.970	3.920	3.970	3.950	4.020	114,000	454,060	3.9830	2.362	2.333	2.362	2.350	2.392	191,580	2.3701	-0.25%
2020-01-02	3.980	3.920	3.980	3.910	4.000	46,000	180,820	3.9309	2.368	2.333	2.368	2.327	2.380	77,304	2.3391	2.05%
2019-12-31	3.900	3.880	3.920	3.900	3.900	10,000	39,000	3.9000	2.321	2.309	2.333	2.321	2.321	16,805	2.3207	-0.51%
2019-12-30	3.920	3.870	3.940	3.880	3.940	12,000	46,880	3.9067	2.333	2.303	2.345	2.309	2.345	20,166	2.3247	-1.01%
2019-12-27	3.960	3.900	4.000	3.890	4.050	312,000	1,236,500	3.9631	2.356	2.321	2.380	2.315	2.410	524,324	2.3583	3.66%
2019-12-24	3.820	3.820	3.980	3.810	3.810	4,000	15,240	3.8100	2.273	2.273	2.368	2.267	2.267	6,722	2.2671	0.26%
2019-12-23	3.810	3.810	3.850	3.810	3.920	267,000	1,036,300	3.8813	2.267	2.267	2.291	2.267	2.333	448,701	2.3096	-2.56%
2019-12-20	3.910	3.740	3.910	3.850	3.910	154,000	598,540	3.8866	2.327	2.225	2.327	2.291	2.327	258,801	2.3127	0.51%
2019-12-19	3.890	3.890	3.900	3.880	3.950	100,000	389,240	3.8924	2.315	2.315	2.321	2.309	2.350	168,053	2.3162	-0.77%
2019-12-18	3.920	3.900	3.920	3.860	3.980	74,000	289,060	3.9062	2.333	2.321	2.333	2.297	2.368	124,359	2.3244	-1.51%
2019-12-17	3.980	3.900	3.980	3.890	4.030	334,000	1,332,440	3.9893	2.368	2.321	2.368	2.315	2.398	561,296	2.3739	2.05%
2019-12-16	3.900	3.880	3.900	3.730	3.920	299,327	1,150,148	3.8424	2.321	2.309	2.321	2.220	2.333	503,027	2.2865	4.56%
2019-12-13	3.730	3.800	3.840	3.700	3.840	456,000	1,725,050	3.7830	2.220	2.261	2.285	2.202	2.285	766,320	2.2511	-1.32%
2019-12-12	3.780	3.700	3.780	3.700	3.790	36,000	135,460	3.7628	2.249	2.202	2.249	2.202	2.255	60,499	2.2390	2.16%
2019-12-11	3.700	3.680	3.700	3.670	3.720	18,000	66,540	3.6967	2.202	2.190	2.202	2.184	2.214	30,249	2.1997	-0.54%
2019-12-10	3.720	3.630	3.720	3.720	3.760	22,000	82,440	3.7473	2.214	2.160	2.214	2.214	2.237	36,972	2.2298	0.54%
2019-12-09	3.700	3.580	3.700	3.700	3.700	2,000	7,400	3.7000	2.202	2.130	2.202	2.202	2.202	3,361	2.2017	0.00%
2019-12-06	3.700	3.670	3.710	3.630	3.750	202,000	744,520	3.6857	2.202	2.184	2.208	2.160	2.231	339,466	2.1932	1.65%
2019-12-05	3.640	3.600	3.640	3.610	3.640	16,000	57,880	3.6175	2.166	2.142	2.166	2.148	2.166	26,888	2.1526	2.25%
2019-12-04	3.560	3.540	3.590	-	-	0	0	-	2.118	2.106	2.136	-	-	0	-	0.00%
2019-12-03	3.560	3.530	3.580	3.560	3.720	124,000	454,120	3.6623	2.118	2.101	2.130	2.118	2.214	208,385	2.1792	-2.73%
2019-12-02	3.660	3.620	3.690	3.620	3.660	30,000	108,880	3.6293	2.178	2.154	2.196	2.154	2.178	50,416	2.1596	1.67%
2019-11-29	3.600	3.580	3.600	3.580	3.600	60,006	215,221	3.5867	2.142	2.130	2.142	2.130	2.142	100,842	2.1342	0.56%
2019-11-28	3.580	3.560	3.620	3.570	3.600	202,000	725,240	3.5903	2.130	2.118	2.154	2.124	2.142	339,466	2.1364	-0.28%
2019-11-27	3.590	3.590	3.600	3.590	3.590	12,000	43,080	3.5900	2.136	2.136	2.142	2.136	2.136	20,166	2.1362	-0.28%
2019-11-26	3.600	3.580	3.600	3.570	3.600	310,000	1,114,780	3.5961	2.142	2.130	2.142	2.124	2.142	520,963	2.1398	0.28%
2019-11-25	3.590	3.580	3.600	3.580	3.970	398,000	1,450,280	3.6439	2.136	2.130	2.142	2.130	2.362	668,850	2.1683	-0.28%
2019-11-22	3.600	3.520	3.600	3.560	3.680	1,152,000	4,148,700	3.6013	2.142	2.095	2.142	2.118	2.190	1,935,966	2.1430	0.00%
2019-11-21	3.600	3.540	3.600	3.540	3.600	46,000	164,360	3.5730	2.142	2.106	2.142	2.106	2.142	77,304	2.1261	0.00%
2019-11-20	3.600	3.560	3.600	3.580	3.660	665,158	2,397,510	3.6044	2.142	2.118	2.142	2.130	2.178	1,117,816	2.1448	-0.28%
2019-11-19	3.610	3.610	3.780	3.610	3.610	2,000	7,220	3.6100	2.148	2.148	2.249	2.148	2.148	3,361	2.1481	0.00%
2019-11-18	3.610	3.610	3.700	-	-	0	0	-	2.148	2.148	2.202	-	-	0	-	0.84%
2019-11-15	3.580	3.520	3.580	3.580	3.730	1,556,000	5,769,580	3.7080	2.130	2.095	2.130	2.130	2.220	2,614,899	2.2064	-2.45%
2019-11-14	3.670	3.640	3.670	3.610	3.760	862,000	3,166,240	3.6731	2.184	2.166	2.184	2.148	2.237	1,448,614	2.1857	-2.39%
2019-11-13	3.760	3.760	3.850	3.760	3.860	64,000	245,180	3.8309	2.237	2.237	2.291	2.237	2.297	107,554	2.2796	-4.81%
2019-11-12	3.950	3.850	3.990	-	-	0	0	-	2.350	2.291	2.374	-	-	0	-	0.00%
2019-11-11	3.950	3.870	3.960	3.890	4.180	196,000	775,300	3.9556	2.350	2.303	2.356	2.315	2.487	329,383	2.3538	0.25%
2019-11-08	3.940	3.930	4.000	3.930	4.000	56,000	223,580	3.9925	2.345	2.339	2.380	2.339	2.380	94,109	2.3757	1.03%
2019-11-07	3.900	3.880	3.900	3.870	3.900	102,000	397,260	3.8947	2.321	2.309	2.321	2.303	2.321	171,414	2.3176	1.04%
2019-11-06	3.860	3.860	3.940	3.860	3.980	132,000	517,760	3.9224	2.297	2.297	2.345	2.297	2.368	221,829	2.3340	-2.53%
2019-11-05	3.960	3.960	3.990	3.960	3.960	2,000	7,920	3.9600	2.356	2.356	2.374	2.356	2.356	3,361	2.3564	1.80%
2019-11-04	3.890	3.890	3.980	3.890	4.000	68,000	266,160	3.9141	2.315	2.315	2.368	2.315	2.380	114,276	2.3291	0.00%
2019-11-01	3.890	3.890	3.960	3.710	3.980	314,000	1,224,140	3.8985	2.315	2.315	2.356	2.208	2.368	527,685	2.3198	5.14%
2019-10-31	3.700	3.700	3.770	3.630	3.790	458,000	1,692,000	3.6943	2.202	2.202	2.243	2.160	2.255	769,681	2.1983	3.93%
2019-10-30	3.560	3.630	3.670	3.530	3.580	956,000	3,412,240	3.5693	2.118	2.160	2.184	2.101	2.130	1,606,583	2.1239	0.28%
2019-10-29	3.550	3.530	3.550	3.550	3.580	280,000	996,960	3.5606	2.112	2.101	2.112	2.112	2.130	470,547	2.1187	0.57%
2019-10-28	3.530	3.530	3.550	3.530	3.560	160,000	566,540	3.5409	2.101	2.101	2.112	2.101	2.118	268,884	2.1070	0.00%
2019-10-25	3.530	3.530	3.550	3.530	3.550	26,000	92,040	3.5400	2.101	2.101	2.112	2.101	2.112	43,694	2.1065	-1.12%
2019-10-24	3.570	3.520	3.570	3.520	3.570	138,000	488,500	3.5399	2.124	2.095	2.124	2.095	2.124	231,913	2.1064	2.00%
2019-10-23	3.500	3.500	3.540	3.500	3.540	164,000	575,340	3.5082	2.083	2.083	2.106	2.083	2.106	275,606	2.0875	-0.28%
2019-10-22	3.510	3.550	3.580	3.500	3.530	138,000	484,780	3.5129	2.089	2.112	2.130	2.083	2.101	231,913	2.0904	0.29%
2019-10-21	3.500	3.500	3.510	3.500	3.560	330,000	1,163,130	3.5246	2.083	2.083	2.089	2.083	2.118	554,574	2.0973	-0.85%
2019-10-18	3.530	3.500	3.540	3.500	3.530	229,000	808,260	3.5295	2.101	2.083	2.106	2.083	2.101	384,841	2.1002	0.00%
2019-10-17	3.530	3.520	3.550	3.520	3.540	102,000	360,380	3.5331	2.101	2.095	2.112	2.095	2.106	171,414	2.1024	0.00%
2019-10-16	3.530	3.510	3.530	3.500	3.530	28,000	98,620	3.5221	2.101	2.089	2.101	2.083	2.101	47,055	2.0959	0.57%
2019-10-15	3.510	3.510	3.540	3.500	3.590	294,000	1,041,460	3.5424	2.089	2.089	2.106	2.083	2.136	494,075	2.1079	-1.96%
2019-10-14	3.580	3.510	3.580	3.500	3.620	648,000	2,297,610	3.5457	2.130	2.089	2.130	2.083	2.154	1,088,981	2.1099	2.29%
2019-10-11	3.500	3.500	3.510	3.500	3.570	140,217	492,248	3.5106	2.083	2.083	2.089	2.083	2.124	235,638	2.0890	-0.28%
2019-10-10	3.510	3.500	3.510	3.500	3.540	226,000	794,070	3.5136	2.089	2.083	2.089	2.083	2.106	379,799	2.0908	0.29%
2019-10-09	3.500	3.500	3.520	3.500	3.530	556,415	1,958,204	3.5193	2.083	2.083	2.095	2.083	2.101	935,070	2.0942	-0.28%
2019-10-08	3.510	3.510	3.580	3.510	3.520	98,529	346,315	3.5149	2.089	2.089	2.130	2.089	2.095	165,581	2.0915	0.29%
2019-10-04	3.500	3.500	3.510	3.500	3.600	364,000	1,282,360	3.5230	2.083	2.083	2.089	2.083	2.142	611,712	2.0963	-1.41%
2019-10-03	3.550	3.540	3.580	-	-	0	0	-	2.112	2.106	2.130	-	-	0	-	0.00%
2019-10-02	3.550	3.510	3.600	3.550	3.630	47,000	168,520	3.5855	2.112	2.089	2.142	2.112	2.160	78,985	2.1336	-0.56%
2019-09-30	3.570	3.570	3.600	3.520	3.630	142,000	508,880	3.5837	2.124	2.124	2.142	2.095	2.160	238,635	2.1325	0.00%
2019-09-27	3.570	3.530	3.570	3.520	3.650	124,000	446,720	3.6026	2.124	2.101	2.124	2.095	2.172	208,385	2.1437	0.56%
2019-09-26	3.550	3.510	3.550	3.550	3.610	70,000	249,640	3.5663	2.112	2.089	2.112	2.112	2.148	117,637	2.1221	0.00%
2019-09-25	3.550	3.520	3.600	3.520	3.550	170,000	600,620	3.5331	2.112	2.095	2.142	2.095	2.112	285,689	2.1024	0.28%
2019-09-24	3.540	3.540	3.560	3.510	3.600	110,000	395,280	3.5935	2.106	2.106	2.118	2.089	2.142	184,858	2.1383	0.57%
2019-09-23	3.520	3.520	3.560	3.520	3.680	610,000	2,192,660	3.5945	2.095	2.095	2.118	2.095	2.190	1,025,121	2.1389	-1.68%
2019-09-20	3.580	3.550	3.580	3.550	3.600	156,000	560,000	3.5897	2.130	2.112	2.130	2.112	2.142	262,162	2.1361	1.13%
2019-09-19	3.540	3.500	3.590	3.490	3.650	162,000	580,340	3.5823	2.106	2.083	2.136	2.077	2.172	272,245	2.1317	0.28%
2019-09-18	3.530	3.530	3.540	3.530	3.600	44,000	157,820	3.5868	2.101	2.101	2.106	2.101	2.142	73,943	2.1343	0.86%
2019-09-17	3.500	3.500	3.510	3.470	3.560	1,094,000	3,856,334	3.5250	2.083	2.083	2.089	2.065	2.118	1,838,496	2.0975	-1.96%
2019-09-16	3.570	3.570	3.800	3.570	3.810	108,000	403,520	3.7363	2.124	2.124	2.261	2.124	2.267	181,497	2.2233	-5.31%
2019-09-13	3.770	3.760	3.800	3.610	3.800	96,000	359,760	3.7475	2.243	2.237	2.261	2.148	2.261	161,331	2.2300	3.86%
2019-09-12	3.630	3.630	3.680	3.600	3.750	624,562	2,269,260	3.6334	2.160	2.160	2.190	2.142	2.231	1,049,593	2.1620	0.83%
2019-09-11	3.600	3.580	3.600	3.550	3.610	386,562	1,389,558	3.5947	2.142	2.130	2.142	2.112	2.148	649,628	2.1390	1.41%
2019-09-10	3.550	3.550	3.580	3.500	3.550	76,000	269,120	3.5411	2.112	2.112	2.130	2.083	2.112	127,720	2.1071	1.43%
2019-09-09	3.500	3.500	3.510	3.500	3.510	30,000	105,260	3.5087	2.083	2.083	2.089	2.083	2.089	50,416	2.0878	1.45%
2019-09-06	3.500	3.500	3.520	3.500	3.520	543,539	1,904,019	3.5030	2.053	2.053	2.065	2.053	2.065	926,670	2.0547	0.00%
2019-09-05	3.500	3.500	3.510	3.500	3.550	235,631	825,266	3.5024	2.053	2.053	2.059	2.053	2.082	401,723	2.0543	0.00%
2019-09-04	3.500	3.500	3.550	3.490	3.550	1,023,461	3,585,195	3.5030	2.053	2.053	2.082	2.047	2.082	1,744,880	2.0547	-1.13%
2019-09-03	3.540	3.540	3.560	3.530	3.570	14,000	49,600	3.5429	2.076	2.076	2.088	2.071	2.094	23,868	2.0781	0.28%
2019-09-02	3.530	3.530	3.570	3.530	3.550	128,000	452,660	3.5364	2.071	2.071	2.094	2.071	2.082	218,225	2.0743	-0.28%
2019-08-30	3.540	3.540	3.640	3.500	3.600	466,000	1,641,220	3.5219	2.076	2.076	2.135	2.053	2.112	794,475	2.0658	0.57%
2019-08-29	3.520	3.520	3.530	3.500	3.660	995,076	3,489,635	3.5069	2.065	2.065	2.071	2.053	2.147	1,696,487	2.0570	1.15%
2019-08-28	3.480	3.480	3.490	3.360	3.500	370,000	1,283,440	3.4688	2.041	2.041	2.047	1.971	2.053	630,806	2.0346	0.00%
2019-08-27	3.480	3.470	3.500	3.360	3.500	472,000	1,611,480	3.4142	2.041	2.035	2.053	1.971	2.053	804,704	2.0026	3.26%
2019-08-26	3.370	3.350	3.380	3.190	3.370	262,000	855,960	3.2670	1.977	1.965	1.983	1.871	1.977	446,679	1.9163	-0.88%
2019-08-23	3.400	3.390	3.430	3.310	3.430	298,000	1,012,540	3.3978	1.994	1.988	2.012	1.941	2.012	508,055	1.9930	1.49%
2019-08-22	3.350	3.350	3.390	3.260	3.400	178,000	595,040	3.3429	1.965	1.965	1.988	1.912	1.994	303,469	1.9608	1.21%
2019-08-21	3.310	3.310	3.340	3.260	3.460	293,000	982,540	3.3534	1.941	1.941	1.959	1.912	2.029	499,530	1.9669	-0.60%
2019-08-20	3.330	3.330	3.340	3.060	3.400	294,000	961,700	3.2711	1.953	1.953	1.959	1.795	1.994	501,235	1.9187	13.27%
2019-08-19	2.940	2.940	3.000	2.840	3.050	324,000	950,080	2.9323	1.724	1.724	1.760	1.666	1.789	552,382	1.7200	6.52%
2019-08-16	2.760	2.760	2.810	2.740	2.810	442,000	1,221,520	2.7636	1.619	1.619	1.648	1.607	1.648	753,558	1.6210	0.00%
2019-08-15	2.760	2.760	2.770	2.760	2.790	310,187	862,272	2.7798	1.619	1.619	1.625	1.619	1.636	528,832	1.6305	-1.43%
2019-08-14	2.800	2.800	2.830	2.800	2.850	244,958	691,897	2.8246	1.642	1.642	1.660	1.642	1.672	417,624	1.6567	0.00%
2019-08-13	2.800	2.800	2.820	2.800	2.840	114,000	320,260	2.8093	1.642	1.642	1.654	1.642	1.666	194,357	1.6478	-2.10%
2019-08-12	2.860	2.860	2.880	2.810	2.900	136,000	390,380	2.8704	1.678	1.678	1.689	1.648	1.701	231,864	1.6837	0.35%
2019-08-09	2.850	2.850	2.900	2.820	2.970	374,842	1,087,580	2.9014	1.672	1.672	1.701	1.654	1.742	639,061	1.7018	1.79%
2019-08-08	2.800	2.800	2.860	2.740	2.880	308,000	871,540	2.8297	1.642	1.642	1.678	1.607	1.689	525,104	1.6597	-2.78%
2019-08-07	2.880	2.840	2.900	2.830	3.010	408,000	1,182,940	2.8994	1.689	1.666	1.701	1.660	1.766	695,592	1.7006	0.00%
2019-08-06	2.880	2.870	2.880	2.830	3.000	430,000	1,236,380	2.8753	1.689	1.683	1.689	1.660	1.760	733,099	1.6865	-3.36%
2019-08-05	2.980	2.980	3.000	2.950	3.230	1,368,000	4,117,840	3.0101	1.748	1.748	1.760	1.730	1.895	2,332,278	1.7656	-8.02%
2019-08-02	3.240	3.230	3.240	3.200	3.330	214,000	694,660	3.2461	1.900	1.895	1.900	1.877	1.953	364,845	1.9040	-2.70%
2019-08-01	3.330	3.330	3.350	3.290	3.440	1,174,000	3,962,920	3.3756	1.953	1.953	1.965	1.930	2.018	2,001,531	1.9799	-2.92%
2019-07-31	3.430	3.400	3.530	3.400	3.550	54,000	187,420	3.4707	2.012	1.994	2.071	1.994	2.082	92,064	2.0358	-2.00%
2019-07-30	3.500	3.500	3.570	3.430	3.690	332,000	1,161,556	3.4987	2.053	2.053	2.094	2.012	2.164	566,021	2.0521	-1.41%
2019-07-29	3.550	3.550	3.560	3.460	3.830	366,000	1,324,740	3.6195	2.082	2.082	2.088	2.029	2.246	623,987	2.1230	-3.27%
2019-07-26	3.670	3.650	3.750	3.650	3.710	92,000	339,280	3.6878	2.153	2.141	2.200	2.141	2.176	156,849	2.1631	0.00%
2019-07-25	3.670	3.670	3.700	3.610	3.700	60,000	220,070	3.6678	2.153	2.153	2.170	2.117	2.170	102,293	2.1514	-0.54%
2019-07-24	3.690	3.690	3.740	3.680	3.780	50,000	187,440	3.7488	2.164	2.164	2.194	2.159	2.217	85,244	2.1989	-0.27%
2019-07-23	3.700	3.650	3.700	3.560	3.750	226,000	831,580	3.6796	2.170	2.141	2.170	2.088	2.200	385,303	2.1582	1.37%
2019-07-22	3.650	3.620	3.660	3.600	3.790	388,000	1,438,892	3.7085	2.141	2.123	2.147	2.112	2.223	661,494	2.1752	-3.95%
2019-07-19	3.800	3.800	3.830	3.720	3.850	104,000	392,400	3.7731	2.229	2.229	2.246	2.182	2.258	177,308	2.2131	1.60%
2019-07-18	3.740	3.740	3.790	3.720	3.870	295,500	1,124,706	3.8061	2.194	2.194	2.223	2.182	2.270	503,793	2.2325	-3.11%
2019-07-17	3.860	3.860	3.870	3.800	3.950	130,000	501,418	3.8571	2.264	2.264	2.270	2.229	2.317	221,635	2.2624	-1.53%
2019-07-16	3.920	3.890	4.000	3.840	4.000	272,000	1,062,120	3.9049	2.299	2.282	2.346	2.252	2.346	463,728	2.2904	0.00%
2019-07-15	3.920	3.870	3.920	3.740	3.930	504,000	1,940,846	3.8509	2.299	2.270	2.299	2.194	2.305	859,260	2.2587	0.77%
2019-07-12	3.890	3.890	3.910	3.860	3.910	226,000	882,114	3.9032	2.282	2.282	2.293	2.264	2.293	385,303	2.2894	0.78%
2019-07-11	3.860	3.860	3.900	3.860	3.980	1,054,000	4,142,570	3.9303	2.264	2.264	2.288	2.264	2.334	1,796,946	2.3053	-2.03%
2019-07-10	3.940	3.940	3.960	3.800	4.020	282,000	1,107,410	3.9270	2.311	2.311	2.323	2.229	2.358	480,777	2.3034	-2.48%
2019-07-09	4.040	4.000	4.040	3.900	4.050	122,000	488,700	4.0057	2.370	2.346	2.370	2.288	2.376	207,996	2.3496	0.50%
2019-07-08	4.020	4.020	4.070	4.010	4.080	288,248	1,161,974	4.0312	2.358	2.358	2.387	2.352	2.393	491,429	2.3645	-0.50%
2019-07-05	4.040	4.040	4.120	4.010	4.100	110,000	446,860	4.0624	2.370	2.370	2.417	2.352	2.405	187,537	2.3828	-0.74%
2019-07-04	4.070	4.070	4.180	4.070	4.190	346,000	1,434,020	4.1446	2.387	2.387	2.452	2.387	2.458	589,889	2.4310	-1.21%
2019-07-03	4.120	4.120	4.150	3.990	4.150	542,365	2,205,438	4.0663	2.417	2.417	2.434	2.340	2.434	924,668	2.3851	2.74%
2019-07-02	4.010	4.000	4.080	3.890	4.090	770,000	3,100,540	4.0267	2.352	2.346	2.393	2.282	2.399	1,312,759	2.3618	3.89%
2019-06-28	3.860	3.850	3.860	3.800	3.900	90,000	346,060	3.8451	2.264	2.258	2.264	2.229	2.288	153,439	2.2554	0.00%
2019-06-27	3.860	3.860	3.890	3.830	3.880	58,003	223,871	3.8596	2.264	2.264	2.282	2.246	2.276	98,888	2.2639	1.31%
2019-06-26	3.810	3.810	3.840	3.800	3.850	154,000	589,040	3.8249	2.235	2.235	2.252	2.229	2.258	262,552	2.2435	-0.78%
2019-06-25	3.840	3.830	3.870	3.800	3.890	236,000	905,080	3.8351	2.252	2.246	2.270	2.229	2.282	402,352	2.2495	-0.52%
2019-06-24	3.860	3.830	3.880	3.850	3.900	278,000	1,074,470	3.8650	2.264	2.246	2.276	2.258	2.288	473,957	2.2670	0.78%
2019-06-21	3.830	3.830	3.900	3.820	3.920	38,000	146,020	3.8426	2.246	2.246	2.288	2.241	2.299	64,786	2.2539	-1.79%
2019-06-20	3.900	3.850	3.900	3.800	3.900	956,000	3,675,980	3.8452	2.288	2.258	2.288	2.229	2.288	1,629,867	2.2554	-0.26%
2019-06-19	3.910	3.900	3.910	3.790	3.950	600,000	2,337,620	3.8960	2.293	2.288	2.293	2.223	2.317	1,022,929	2.2852	5.39%
2019-06-18	3.710	3.710	3.730	3.680	3.830	324,000	1,218,420	3.7606	2.176	2.176	2.188	2.159	2.246	552,382	2.2058	-2.88%
2019-06-17	3.820	3.820	3.870	3.810	3.870	22,000	84,320	3.8327	2.241	2.241	2.270	2.235	2.270	37,507	2.2481	0.79%
2019-06-14	3.790	3.790	3.850	3.780	3.860	204,000	781,120	3.8290	2.223	2.223	2.258	2.217	2.264	347,796	2.2459	-1.56%
2019-06-13	3.850	3.840	3.850	3.840	3.900	228,000	883,750	3.8761	2.258	2.252	2.258	2.252	2.288	388,713	2.2735	1.85%
2019-06-12	3.780	3.780	3.880	3.780	3.950	268,000	1,047,010	3.9068	2.217	2.217	2.276	2.217	2.317	456,908	2.2915	-3.32%
2019-06-11	3.910	3.910	3.990	3.910	4.050	98,000	390,500	3.9847	2.293	2.293	2.340	2.293	2.376	167,078	2.3372	-0.26%
2019-06-10	3.920	3.920	3.950	3.890	4.050	276,000	1,081,780	3.9195	2.299	2.299	2.317	2.282	2.376	470,547	2.2990	0.26%
2019-06-06	3.910	3.910	3.960	3.910	4.000	1,330,000	5,216,020	3.9218	2.293	2.293	2.323	2.293	2.346	2,267,493	2.3003	-2.49%
2019-06-05	4.010	3.940	4.020	3.940	4.060	1,060,000	4,159,820	3.9244	2.352	2.311	2.358	2.311	2.381	1,807,175	2.3018	1.26%
2019-06-04	3.960	3.900	3.970	3.770	3.970	350,000	1,350,120	3.8575	2.323	2.288	2.329	2.211	2.329	596,709	2.2626	-1.25%
2019-06-03	4.010	3.950	4.010	3.940	4.050	1,062,000	4,254,520	4.0061	2.352	2.317	2.352	2.311	2.376	1,810,585	2.3498	0.50%
2019-05-31	3.990	3.990	4.030	3.990	4.070	648,000	2,617,470	4.0393	2.340	2.340	2.364	2.340	2.387	1,104,763	2.3693	-1.48%
2019-05-30	4.050	4.000	4.050	4.000	4.070	6,156,000	24,871,060	4.0401	2.376	2.346	2.376	2.346	2.387	10,495,253	2.3697	1.25%
2019-05-29	4.000	4.000	4.080	4.000	4.100	46,000	186,660	4.0578	2.346	2.346	2.393	2.346	2.405	78,425	2.3801	-1.72%
2019-05-28	4.070	4.130	4.780	3.910	4.140	688,000	2,742,620	3.9864	2.387	2.422	2.804	2.293	2.428	1,172,959	2.3382	1.50%
2019-05-27	4.010	4.010	4.040	4.000	4.040	246,000	990,780	4.0276	2.352	2.352	2.370	2.346	2.370	419,401	2.3624	-0.74%
2019-05-24	4.040	4.030	4.160	4.040	4.100	60,000	245,540	4.0923	2.370	2.364	2.440	2.370	2.405	102,293	2.4004	-0.49%
2019-05-23	4.060	4.000	4.060	4.000	4.110	214,000	859,940	4.0184	2.381	2.346	2.381	2.346	2.411	364,845	2.3570	-0.98%
2019-05-22	4.100	4.100	4.180	4.010	4.100	32,000	131,020	4.0944	2.405	2.405	2.452	2.352	2.405	54,556	2.4016	1.23%
2019-05-21	4.050	4.050	4.080	4.010	4.190	636,000	2,579,260	4.0554	2.376	2.376	2.393	2.352	2.458	1,084,305	2.3787	0.25%
2019-05-20	4.040	4.040	4.060	3.990	4.230	342,000	1,384,760	4.0490	2.370	2.370	2.381	2.340	2.481	583,070	2.3749	-5.61%
2019-05-17	4.280	4.280	4.390	4.280	4.380	84,000	363,100	4.3226	2.510	2.510	2.575	2.510	2.569	143,210	2.5354	-2.95%
2019-05-16	4.410	4.390	4.460	4.390	4.500	30,000	133,220	4.4407	2.587	2.575	2.616	2.575	2.639	51,146	2.6047	2.80%
2019-05-15	4.430	4.500	4.510	4.400	4.520	253,105	1,135,534	4.4864	2.516	2.556	2.562	2.499	2.567	445,596	2.5483	-1.12%
2019-05-14	4.480	4.480	4.520	4.480	4.600	544,000	2,470,120	4.5407	2.545	2.545	2.567	2.545	2.613	957,722	2.5792	-3.24%
2019-05-10	4.630	4.630	4.670	4.570	4.860	316,000	1,473,680	4.6635	2.630	2.630	2.653	2.596	2.761	556,324	2.6490	1.76%
2019-05-09	4.550	4.550	4.690	4.550	4.700	254,000	1,187,060	4.6735	2.584	2.584	2.664	2.584	2.670	447,172	2.6546	-3.81%
2019-05-08	4.730	4.720	4.780	4.720	4.840	386,725	1,848,462	4.7798	2.687	2.681	2.715	2.681	2.749	680,837	2.7150	-2.27%
2019-05-07	4.840	4.840	4.850	4.840	4.950	120,023	586,291	4.8848	2.749	2.749	2.755	2.749	2.812	211,303	2.7746	-2.22%
2019-05-06	4.950	4.950	5.000	4.800	5.100	353,000	1,739,580	4.9280	2.812	2.812	2.840	2.726	2.897	621,463	2.7992	-6.43%
2019-05-03	5.290	5.230	5.290	5.100	5.290	270,000	1,396,380	5.1718	3.005	2.971	3.005	2.897	3.005	475,340	2.9376	1.34%
2019-05-02	5.220	5.190	5.230	5.200	5.280	126,000	659,420	5.2335	2.965	2.948	2.971	2.954	2.999	221,825	2.9727	-1.51%
2019-04-30	5.300	5.300	5.320	5.280	5.320	94,000	498,140	5.2994	3.010	3.010	3.022	2.999	3.022	165,489	3.0101	0.38%
2019-04-29	5.280	5.250	5.280	5.190	5.320	412,004	2,176,821	5.2835	2.999	2.982	2.999	2.948	3.022	725,341	3.0011	-2.22%
2019-04-26	5.400	5.390	5.400	5.360	5.580	130,000	704,000	5.4154	3.067	3.062	3.067	3.045	3.170	228,867	3.0760	-3.23%
2019-04-25	5.580	5.530	5.580	5.480	5.620	1,048,000	5,861,860	5.5934	3.170	3.141	3.170	3.113	3.192	1,845,024	3.1771	-0.71%
2019-04-24	5.620	5.590	5.670	5.550	5.620	550,000	3,077,940	5.5963	3.192	3.175	3.221	3.152	3.192	968,286	3.1788	-0.18%
2019-04-23	5.630	5.560	5.630	5.280	5.650	200,000	1,107,100	5.5355	3.198	3.158	3.198	2.999	3.209	352,104	3.1442	1.62%
2019-04-18	5.540	5.500	5.550	5.420	5.550	256,000	1,409,600	5.5063	3.147	3.124	3.152	3.079	3.152	450,693	3.1276	0.18%
2019-04-17	5.530	5.440	5.530	5.400	5.530	346,000	1,882,560	5.4409	3.141	3.090	3.141	3.067	3.141	609,140	3.0905	4.73%
2019-04-16	5.280	5.270	5.340	5.210	5.330	74,000	390,940	5.2830	2.999	2.993	3.033	2.959	3.028	130,278	3.0008	1.34%
2019-04-15	5.210	5.230	5.240	5.100	5.290	216,000	1,122,060	5.1947	2.959	2.971	2.976	2.897	3.005	380,272	2.9507	2.16%
2019-04-12	5.100	5.050	5.100	5.060	5.100	308,000	1,567,320	5.0887	2.897	2.868	2.897	2.874	2.897	542,240	2.8905	1.59%
2019-04-11	5.020	5.020	5.090	5.010	5.100	428,000	2,170,100	5.0703	2.851	2.851	2.891	2.846	2.897	753,502	2.8800	-1.57%
2019-04-10	5.100	5.070	5.100	5.010	5.140	348,000	1,772,360	5.0930	2.897	2.880	2.897	2.846	2.920	612,661	2.8929	-0.58%
2019-04-09	5.130	5.070	5.130	4.940	5.130	506,000	2,564,770	5.0687	2.914	2.880	2.914	2.806	2.914	890,823	2.8791	0.79%
2019-04-08	5.090	5.030	5.100	4.960	5.100	252,000	1,270,080	5.0400	2.891	2.857	2.897	2.817	2.897	443,651	2.8628	0.99%
2019-04-04	5.040	5.000	5.040	4.850	5.050	842,000	4,132,989	4.9085	2.863	2.840	2.863	2.755	2.868	1,482,357	2.7881	3.49%
2019-04-03	4.870	4.820	4.870	4.730	4.870	532,000	2,560,300	4.8126	2.766	2.738	2.766	2.687	2.766	936,596	2.7336	2.96%
2019-04-02	4.730	4.720	4.740	4.670	4.810	766,000	3,633,160	4.7430	2.687	2.681	2.692	2.653	2.732	1,348,558	2.6941	-1.05%
2019-04-01	4.780	4.760	4.780	4.740	4.840	557,000	2,660,360	4.7762	2.715	2.704	2.715	2.692	2.749	980,609	2.7130	-3.04%
2019-03-29	4.930	4.910	4.920	4.830	4.930	122,000	597,760	4.8997	2.800	2.789	2.795	2.744	2.800	214,783	2.7831	2.71%
2019-03-28	4.800	4.760	4.800	4.680	4.800	124,000	590,800	4.7645	2.726	2.704	2.726	2.658	2.726	218,304	2.7063	1.69%
2019-03-27	4.720	4.710	4.720	4.650	4.740	178,000	835,080	4.6915	2.681	2.675	2.681	2.641	2.692	313,372	2.6648	0.43%
2019-03-26	4.700	4.700	4.720	4.650	4.720	256,000	1,202,540	4.6974	2.670	2.670	2.681	2.641	2.681	450,693	2.6682	1.08%
2019-03-25	4.650	4.640	4.700	4.600	4.720	969,500	4,550,365	4.6935	2.641	2.636	2.670	2.613	2.681	1,706,823	2.6660	-1.48%
2019-03-22	4.720	4.700	4.770	4.700	4.770	102,000	481,620	4.7218	2.681	2.670	2.709	2.670	2.709	179,573	2.6820	0.21%
2019-03-21	4.710	4.700	4.710	4.620	4.710	332,000	1,550,520	4.6702	2.675	2.670	2.675	2.624	2.675	584,492	2.6528	1.07%
2019-03-20	4.660	4.610	4.700	4.600	4.710	274,000	1,271,100	4.6391	2.647	2.619	2.670	2.613	2.675	482,382	2.6350	-1.69%
2019-03-19	4.740	4.690	4.740	4.650	4.760	122,000	572,680	4.6941	2.692	2.664	2.692	2.641	2.704	214,783	2.6663	1.07%
2019-03-18	4.690	4.690	4.730	4.690	4.800	682,000	3,233,520	4.7412	2.664	2.664	2.687	2.664	2.726	1,200,674	2.6931	-2.29%
2019-03-15	4.800	4.800	4.820	4.600	4.800	224,000	1,056,580	4.7169	2.726	2.726	2.738	2.613	2.726	394,356	2.6793	4.12%
2019-03-14	4.610	4.600	4.650	4.580	4.750	310,000	1,433,860	4.6254	2.619	2.613	2.641	2.602	2.698	545,761	2.6273	-2.74%
2019-03-13	4.740	4.650	4.740	4.450	4.770	388,000	1,794,020	4.6238	2.692	2.641	2.692	2.528	2.709	683,081	2.6264	6.04%
2019-03-12	4.470	4.460	4.500	4.240	4.630	2,802,000	12,172,800	4.3443	2.539	2.533	2.556	2.408	2.630	4,932,974	2.4676	5.92%
2019-03-11	4.220	4.210	4.250	4.150	4.310	560,000	2,372,920	4.2374	2.397	2.391	2.414	2.357	2.448	985,891	2.4069	2.68%
2019-03-08	4.110	4.110	4.170	4.100	4.190	98,000	405,720	4.1400	2.335	2.335	2.369	2.329	2.380	172,531	2.3516	-3.07%
2019-03-07	4.240	4.200	4.240	4.200	4.250	950,000	4,022,873	4.2346	2.408	2.386	2.408	2.386	2.414	1,672,493	2.4053	0.95%
2019-03-06	4.200	4.160	4.220	4.190	4.310	332,000	1,405,860	4.2345	2.386	2.363	2.397	2.380	2.448	584,492	2.4053	-3.23%
2019-03-05	4.340	4.320	4.380	4.170	4.340	190,000	809,620	4.2612	2.465	2.454	2.488	2.369	2.465	334,499	2.4204	0.00%
2019-03-04	4.340	4.310	4.350	4.240	4.400	326,000	1,417,560	4.3483	2.465	2.448	2.471	2.408	2.499	573,929	2.4699	0.00%
2019-03-01	4.340	4.340	4.380	4.250	4.390	232,000	1,007,100	4.3409	2.465	2.465	2.488	2.414	2.494	408,440	2.4657	2.36%
2019-02-28	4.240	4.220	4.340	4.220	4.430	203,000	876,390	4.3172	2.408	2.397	2.465	2.397	2.516	357,385	2.4522	-4.29%
2019-02-27	4.430	4.360	4.450	4.370	4.560	270,000	1,216,080	4.5040	2.516	2.477	2.528	2.482	2.590	475,340	2.5583	-1.56%
2019-02-26	4.500	4.460	4.500	4.340	4.500	412,000	1,811,480	4.3968	2.556	2.533	2.556	2.465	2.556	725,334	2.4974	2.97%
2019-02-25	4.370	4.360	4.400	4.340	4.440	598,000	2,618,640	4.3790	2.482	2.477	2.499	2.465	2.522	1,052,790	2.4873	0.69%
2019-02-22	4.340	4.330	4.370	4.330	4.410	898,000	3,903,920	4.3473	2.465	2.460	2.482	2.460	2.505	1,580,946	2.4694	-1.81%
2019-02-21	4.420	4.340	4.430	4.260	4.420	857,629	3,690,446	4.3031	2.511	2.465	2.516	2.420	2.511	1,509,872	2.4442	3.27%
2019-02-20	4.280	4.260	4.280	4.200	4.380	448,000	1,911,980	4.2678	2.431	2.420	2.431	2.386	2.488	788,713	2.4242	-0.47%
2019-02-19	4.300	4.250	4.270	4.220	4.400	200,000	864,980	4.3249	2.442	2.414	2.425	2.397	2.499	352,104	2.4566	-1.83%
2019-02-18	4.380	4.380	4.400	4.370	4.430	164,000	720,620	4.3940	2.488	2.488	2.499	2.482	2.516	288,725	2.4959	2.58%
2019-02-15	4.270	4.200	4.270	4.270	4.370	346,000	1,489,680	4.3054	2.425	2.386	2.425	2.425	2.482	609,140	2.4455	-2.06%
2019-02-14	4.360	4.300	4.360	4.250	4.380	402,000	1,734,980	4.3159	2.477	2.442	2.477	2.414	2.488	707,729	2.4515	0.23%
2019-02-13	4.350	4.280	4.350	4.120	4.350	214,000	908,254	4.2442	2.471	2.431	2.471	2.340	2.471	376,751	2.4108	5.58%
2019-02-12	4.120	4.100	4.120	4.080	4.130	436,000	1,787,440	4.0996	2.340	2.329	2.340	2.317	2.346	767,586	2.3287	0.49%
2019-02-11	4.100	4.100	4.150	4.000	4.130	110,000	449,100	4.0827	2.329	2.329	2.357	2.272	2.346	193,657	2.3190	1.23%
2019-02-08	4.050	4.050	4.100	4.010	4.100	122,000	499,260	4.0923	2.300	2.300	2.329	2.278	2.329	214,783	2.3245	-1.22%
2019-02-04	4.100	4.100	4.180	4.100	4.150	16,000	66,220	4.1388	2.329	2.329	2.374	2.329	2.357	28,168	2.3509	-0.73%
2019-02-01	4.130	4.120	4.150	4.060	4.170	168,000	691,440	4.1157	2.346	2.340	2.357	2.306	2.369	295,767	2.3378	0.49%
2019-01-31	4.110	4.050	4.110	3.970	4.110	390,000	1,590,720	4.0788	2.335	2.300	2.335	2.255	2.335	686,602	2.3168	0.49%
2019-01-30	4.090	4.020	4.090	3.990	4.090	166,000	668,160	4.0251	2.323	2.283	2.323	2.266	2.323	292,246	2.2863	2.76%
2019-01-29	3.980	3.980	4.010	3.930	4.020	598,000	2,388,240	3.9937	2.261	2.261	2.278	2.232	2.283	1,052,790	2.2685	0.00%
2019-01-28	3.980	3.980	4.000	3.860	4.050	542,000	2,157,000	3.9797	2.261	2.261	2.272	2.193	2.300	954,201	2.2605	4.46%
2019-01-25	3.810	3.800	3.870	3.720	3.950	875,545	3,332,912	3.8067	2.164	2.158	2.198	2.113	2.244	1,541,414	2.1622	-1.30%
2019-01-24	3.860	3.850	3.880	3.770	3.890	1,079,800	4,181,452	3.8724	2.193	2.187	2.204	2.141	2.210	1,901,009	2.1996	0.52%
2019-01-23	3.840	3.780	3.840	3.800	3.880	52,000	199,520	3.8369	2.181	2.147	2.181	2.158	2.204	91,547	2.1794	-1.03%
2019-01-22	3.880	3.860	3.900	3.880	3.960	94,000	368,040	3.9153	2.204	2.193	2.215	2.204	2.249	165,489	2.2240	-2.27%
2019-01-21	3.970	3.970	3.990	3.920	3.990	34,000	134,398	3.9529	2.255	2.255	2.266	2.227	2.266	59,858	2.2453	-0.75%
2019-01-18	4.000	3.910	4.000	3.810	4.000	1,328,000	5,311,060	3.9993	2.272	2.221	2.272	2.164	2.272	2,337,969	2.2717	0.25%
2019-01-17	3.990	3.960	3.990	3.960	4.000	240,000	958,474	3.9936	2.266	2.249	2.266	2.249	2.272	422,525	2.2684	0.00%
2019-01-16	3.990	3.990	4.000	3.980	4.000	136,000	543,100	3.9934	2.266	2.266	2.272	2.261	2.272	239,431	2.2683	-0.75%
2019-01-15	4.020	4.020	4.040	4.000	4.030	624,000	2,509,860	4.0222	2.283	2.283	2.295	2.272	2.289	1,098,564	2.2847	0.50%
2019-01-14	4.000	3.990	4.000	3.990	4.030	758,000	3,036,120	4.0054	2.272	2.266	2.272	2.266	2.289	1,334,473	2.2751	0.25%
2019-01-11	3.990	3.990	4.000	3.990	4.020	881,000	3,526,220	4.0025	2.266	2.266	2.272	2.266	2.283	1,551,017	2.2735	0.25%
2019-01-10	3.980	3.900	4.000	3.910	4.080	124,000	496,760	4.0061	2.261	2.215	2.272	2.221	2.317	218,304	2.2755	-0.50%
2019-01-09	4.000	3.980	4.000	4.000	4.020	692,000	2,768,310	4.0004	2.272	2.261	2.272	2.272	2.283	1,218,279	2.2723	0.50%
2019-01-08	3.980	3.980	4.090	3.980	4.100	32,000	130,660	4.0831	2.261	2.261	2.323	2.261	2.329	56,337	2.3193	-2.93%
2019-01-07	4.100	4.000	4.100	-	-	16,000	72,357	4.5223	2.329	2.272	2.329	-	-	28,168	2.5687	0.00%
2019-01-04	4.100	3.960	4.100	3.720	4.110	242,000	978,960	4.0453	2.329	2.249	2.329	2.113	2.335	426,046	2.2978	7.89%
2019-01-03	3.800	3.710	3.850	3.700	4.040	794,000	3,098,520	3.9024	2.158	2.107	2.187	2.102	2.295	1,397,852	2.2166	-5.94%
2019-01-02	4.040	4.040	4.180	4.040	4.180	304,000	1,247,080	4.1022	2.295	2.295	2.374	2.295	2.374	535,198	2.3301	-5.16%
2018-12-31	4.260	4.030	4.260	-	-	0	0	-	2.420	2.289	2.420	-	-	0	-	0.00%
2018-12-28	4.260	4.200	4.260	4.020	4.300	168,000	707,780	4.2130	2.420	2.386	2.420	2.283	2.442	295,767	2.3930	3.40%
2018-12-27	4.120	4.120	4.140	4.120	4.150	54,000	222,700	4.1241	2.340	2.340	2.352	2.340	2.357	95,068	2.3425	0.00%
2018-12-24	4.120	3.910	4.120	4.200	4.200	2,000	8,400	4.2000	2.340	2.221	2.340	2.386	2.386	3,521	2.3857	0.00%
2018-12-21	4.120	4.120	4.150	3.930	4.170	390,000	1,581,440	4.0550	2.340	2.340	2.357	2.232	2.369	686,602	2.3033	0.24%
2018-12-20	4.110	4.110	4.200	4.020	4.280	104,000	429,200	4.1269	2.335	2.335	2.386	2.283	2.431	183,094	2.3442	-3.97%
2018-12-19	4.280	4.280	4.450	4.280	4.420	24,000	104,280	4.3450	2.431	2.431	2.528	2.431	2.511	42,252	2.4680	-4.46%
2018-12-18	4.480	4.300	4.480	-	-	532,000	2,340,800	4.4000	2.545	2.442	2.545	-	-	936,596	2.4993	0.00%
2018-12-17	4.480	4.310	4.490	4.300	4.550	260,000	1,132,860	4.3572	2.545	2.448	2.550	2.442	2.584	457,735	2.4749	0.90%
2018-12-14	4.440	4.520	4.550	-	-	50,000	222,000	4.4400	2.522	2.567	2.584	-	-	88,026	2.5220	0.00%
2018-12-13	4.440	4.390	4.440	4.440	4.450	62,000	275,880	4.4497	2.522	2.494	2.522	2.522	2.528	109,152	2.5275	-0.22%
2018-12-12	4.450	4.450	4.500	-	-	814,000	3,622,300	4.4500	2.528	2.528	2.556	-	-	1,433,063	2.5277	0.00%
2018-12-11	4.450	4.410	4.570	4.410	4.470	74,000	326,960	4.4184	2.528	2.505	2.596	2.505	2.539	130,278	2.5097	1.14%
2018-12-10	4.400	4.400	4.460	4.270	4.510	122,000	545,300	4.4697	2.499	2.499	2.533	2.425	2.562	214,783	2.5388	-2.44%
2018-12-07	4.510	4.510	4.540	4.510	4.510	72,000	323,040	4.4867	2.562	2.562	2.579	2.562	2.562	126,757	2.5485	2.73%
2018-12-06	4.390	4.320	4.420	4.330	4.570	152,000	682,030	4.4870	2.494	2.454	2.511	2.460	2.596	267,599	2.5487	-3.52%
2018-12-05	4.550	4.550	4.600	4.530	4.640	96,000	438,680	4.5696	2.584	2.584	2.613	2.573	2.636	169,010	2.5956	0.89%
2018-12-04	4.510	4.490	4.510	4.380	4.510	108,000	482,840	4.4707	2.562	2.550	2.562	2.488	2.562	190,136	2.5394	-0.66%
2018-12-03	4.540	4.540	4.600	4.430	4.560	294,000	1,316,500	4.4779	2.579	2.579	2.613	2.516	2.590	517,593	2.5435	5.58%
2018-11-30	4.300	4.370	4.690	4.000	4.690	194,000	798,020	4.1135	2.442	2.482	2.664	2.272	2.664	341,541	2.3365	3.37%
2018-11-29	4.160	4.160	4.220	4.160	4.310	32,000	137,360	4.2925	2.363	2.363	2.397	2.363	2.448	56,337	2.4382	-2.12%
2018-11-28	4.250	4.170	4.250	-	-	1,892	7,832	4.1395	2.414	2.369	2.414	-	-	3,331	2.3513	-2.75%
2018-11-27	4.370	4.300	4.370	4.350	4.380	8,000	34,900	4.3625	2.482	2.442	2.482	2.471	2.488	14,084	2.4780	0.00%
2018-11-26	4.370	4.300	4.370	4.250	4.470	26,000	111,480	4.2877	2.482	2.442	2.482	2.414	2.539	45,773	2.4355	2.82%
2018-11-23	4.250	4.200	4.250	4.250	4.390	14,000	59,840	4.2743	2.414	2.386	2.414	2.414	2.494	24,647	2.4279	2.66%
2018-11-22	4.140	4.120	4.160	4.110	4.270	112,000	464,620	4.1484	2.352	2.340	2.363	2.335	2.425	197,178	2.3563	-1.43%
2018-11-21	4.200	4.200	4.300	4.150	4.310	666,000	2,798,480	4.2019	2.386	2.386	2.442	2.357	2.448	1,172,506	2.3868	0.00%
2018-11-20	4.200	4.220	4.300	4.190	4.460	436,000	1,910,620	4.3822	2.386	2.397	2.442	2.380	2.533	767,586	2.4891	-5.62%
2018-11-19	4.450	4.450	4.500	4.400	4.650	226,000	1,008,200	4.4611	2.528	2.528	2.556	2.499	2.641	397,877	2.5339	2.30%
2018-11-16	4.350	4.350	4.410	4.350	4.380	90,900	396,159	4.3582	2.471	2.471	2.505	2.471	2.488	160,031	2.4755	-0.23%
2018-11-15	4.360	4.350	4.360	4.270	4.440	1,278,000	5,562,920	4.3528	2.477	2.471	2.477	2.425	2.522	2,249,943	2.4725	-1.58%
2018-11-14	4.430	4.350	4.500	4.350	4.430	110,000	481,420	4.3765	2.516	2.471	2.556	2.471	2.516	193,657	2.4859	0.23%
2018-11-13	4.420	4.420	4.500	4.410	4.590	188,000	846,180	4.5010	2.511	2.511	2.556	2.505	2.607	330,978	2.5566	-2.21%
2018-11-12	4.520	4.520	4.700	4.390	4.700	96,000	433,520	4.5158	2.567	2.567	2.670	2.494	2.670	169,010	2.5651	-0.44%
2018-11-09	4.540	4.400	4.540	-	-	0	0	-	2.579	2.499	2.579	-	-	0	-	-3.61%
2018-11-08	4.710	4.550	4.730	4.510	4.710	36,000	165,440	4.5956	2.675	2.584	2.687	2.562	2.675	63,379	2.6103	3.29%
2018-11-07	4.560	4.560	4.630	4.400	4.840	174,000	812,740	4.6709	2.590	2.590	2.630	2.499	2.749	306,330	2.6531	6.05%
2018-11-06	4.300	4.220	4.300	4.090	4.400	1,312,000	5,520,800	4.2079	2.442	2.397	2.442	2.323	2.499	2,309,801	2.3902	-1.83%
2018-11-05	4.380	4.340	4.380	4.300	4.520	104,000	451,160	4.3381	2.488	2.465	2.488	2.442	2.567	183,094	2.4641	0.69%
2018-11-02	4.350	4.300	4.350	4.250	4.580	138,000	593,200	4.2986	2.471	2.442	2.471	2.414	2.602	242,952	2.4416	7.41%
2018-11-01	4.050	4.020	4.050	4.020	4.150	428,000	1,740,220	4.0659	2.300	2.283	2.300	2.283	2.357	753,502	2.3095	-2.64%
2018-10-31	4.160	4.050	4.170	4.010	4.170	40,000	163,100	4.0775	2.363	2.300	2.369	2.278	2.369	70,421	2.3161	4.00%
2018-10-30	4.000	4.000	4.050	3.900	4.050	3,258,000	13,033,620	4.0005	2.272	2.272	2.300	2.215	2.300	5,735,771	2.2723	1.78%
2018-10-29	3.930	3.990	4.000	3.860	4.030	1,262,000	4,991,180	3.9550	2.232	2.266	2.272	2.193	2.289	2,221,775	2.2465	-3.20%
2018-10-26	4.060	4.020	4.110	3.980	4.110	640,000	2,581,210	4.0331	2.306	2.283	2.335	2.261	2.335	1,126,732	2.2909	0.50%
2018-10-25	4.040	4.010	4.040	3.800	4.150	394,000	1,596,920	4.0531	2.295	2.278	2.295	2.158	2.357	693,645	2.3022	-4.04%
2018-10-24	4.210	4.150	4.210	4.100	4.260	110,000	456,460	4.1496	2.391	2.357	2.391	2.329	2.420	193,657	2.3571	1.69%
2018-10-23	4.140	4.120	4.160	4.100	4.160	96,000	394,900	4.1135	2.352	2.340	2.363	2.329	2.363	169,010	2.3366	-0.48%
2018-10-22	4.160	4.160	4.300	4.050	4.230	170,000	704,060	4.1415	2.363	2.363	2.442	2.300	2.403	299,288	2.3524	1.96%
2018-10-19	4.080	4.060	4.170	4.080	4.230	108,000	440,280	4.0767	2.317	2.306	2.369	2.317	2.403	190,136	2.3156	-0.24%
2018-10-18	4.090	4.050	4.120	4.030	4.140	258,000	1,055,912	4.0927	2.323	2.300	2.340	2.289	2.352	454,214	2.3247	1.49%
2018-10-16	4.030	4.030	4.050	4.000	4.080	1,190,000	4,798,840	4.0326	2.289	2.289	2.300	2.272	2.317	2,095,018	2.2906	0.75%
2018-10-15	4.000	4.000	4.010	3.970	4.080	1,934,000	7,740,030	4.0021	2.272	2.272	2.278	2.255	2.317	3,404,844	2.2732	0.00%
2018-10-12	4.000	4.000	4.080	3.950	4.080	494,000	1,978,740	4.0055	2.272	2.272	2.317	2.244	2.317	869,696	2.2752	0.00%
2018-10-11	4.000	4.000	4.100	3.890	4.100	706,000	2,807,880	3.9772	2.272	2.272	2.329	2.210	2.329	1,242,926	2.2591	-4.53%
2018-10-10	4.190	4.190	4.200	4.190	4.260	820,000	3,482,070	4.2464	2.380	2.380	2.386	2.380	2.420	1,443,626	2.4120	0.72%
2018-10-09	4.160	4.160	4.180	4.160	4.210	426,000	1,778,480	4.1748	2.363	2.363	2.374	2.363	2.391	749,981	2.3714	0.00%
2018-10-08	4.160	4.150	4.200	4.100	4.300	416,000	1,737,176	4.1759	2.363	2.357	2.386	2.329	2.442	732,376	2.3720	-3.26%
2018-10-05	4.300	4.220	4.300	4.210	4.320	204,000	869,388	4.2617	2.442	2.397	2.442	2.391	2.454	359,146	2.4207	0.00%
2018-10-04	4.300	4.300	4.340	4.260	4.360	228,000	987,180	4.3297	2.442	2.442	2.465	2.420	2.477	401,398	2.4594	-2.27%
2018-10-03	4.400	4.320	4.400	4.150	4.500	514,000	2,185,870	4.2527	2.499	2.454	2.499	2.357	2.556	904,907	2.4156	-2.22%
2018-10-02	4.500	4.500	4.510	4.500	4.900	620,000	2,870,620	4.6300	2.556	2.556	2.562	2.556	2.783	1,091,522	2.6299	-8.91%
2018-09-28	4.940	4.810	5.020	4.810	4.950	748,000	3,686,160	4.9280	2.806	2.732	2.851	2.732	2.812	1,316,868	2.7992	-0.20%
2018-09-27	4.950	4.950	5.040	4.910	5.040	302,000	1,506,671	4.9890	2.812	2.812	2.863	2.789	2.863	531,677	2.8338	-1.39%
2018-09-26	5.020	5.000	5.020	5.000	5.030	456,000	2,285,260	5.0115	2.851	2.840	2.851	2.840	2.857	802,797	2.8466	0.00%
2018-09-24	5.020	4.970	5.020	4.930	5.080	26,000	131,180	5.0454	2.851	2.823	2.851	2.800	2.886	45,773	2.8659	-1.57%
2018-09-21	5.100	5.080	5.100	5.090	5.100	22,000	112,160	5.0982	2.897	2.886	2.897	2.891	2.897	38,731	2.8958	0.79%
2018-09-20	5.060	5.050	5.110	5.040	5.140	260,000	1,329,570	5.1137	2.874	2.868	2.903	2.863	2.920	457,735	2.9047	0.20%
2018-09-19	5.050	5.040	5.050	5.040	5.050	118,000	591,140	5.0097	2.868	2.863	2.868	2.863	2.868	207,741	2.8456	0.60%
2018-09-18	5.020	4.970	5.020	5.020	5.030	24,000	120,660	5.0275	2.851	2.823	2.851	2.851	2.857	42,252	2.8557	-0.20%
2018-09-17	5.030	5.000	5.030	5.000	5.100	94,000	473,640	5.0387	2.857	2.840	2.857	2.840	2.897	165,489	2.8621	-1.37%
2018-09-14	5.100	5.030	5.130	4.870	5.120	342,500	1,713,820	5.0039	2.897	2.857	2.914	2.766	2.908	602,978	2.8423	2.82%
2018-09-13	4.960	4.940	5.000	4.960	5.020	20,000	99,560	4.9780	2.817	2.806	2.840	2.817	2.851	35,210	2.8276	2.06%
2018-09-12	4.860	4.860	4.940	4.830	4.980	168,000	822,860	4.8980	2.761	2.761	2.806	2.744	2.829	295,767	2.7821	-0.21%
2018-09-11	4.870	4.860	4.890	4.850	5.330	684,000	3,378,200	4.9389	2.766	2.761	2.778	2.755	3.028	1,204,195	2.8054	-8.80%
2018-09-10	5.340	5.310	5.360	5.300	5.710	364,000	2,017,746	5.5433	3.033	3.016	3.045	3.010	3.243	640,829	3.1486	-8.87%
2018-09-07	5.860	5.860	5.980	5.840	5.980	418,000	2,437,320	5.8309	3.329	3.329	3.397	3.317	3.397	735,897	3.3120	0.00%
2018-09-06	5.860	5.780	5.900	5.800	5.940	292,000	1,719,642	5.8892	3.329	3.283	3.351	3.294	3.374	514,072	3.3451	-1.35%
2018-09-05	5.940	5.820	5.940	5.780	5.940	274,000	1,613,040	5.8870	3.374	3.306	3.374	3.283	3.374	482,382	3.3439	-0.83%
2018-09-04	5.990	5.920	6.000	5.910	6.000	88,000	525,960	5.9768	3.402	3.363	3.408	3.357	3.408	154,926	3.3949	-0.83%
2018-09-03	6.040	5.950	6.040	5.900	6.100	228,000	1,363,020	5.9782	3.431	3.380	3.431	3.351	3.465	401,398	3.3957	-1.95%
2018-08-31	6.160	6.150	6.160	6.100	6.170	433,380	2,651,031	6.1171	3.499	3.493	3.499	3.465	3.505	762,974	3.4746	0.00%
2018-08-30	6.160	6.150	6.170	6.090	6.160	232,000	1,421,800	6.1284	3.499	3.493	3.505	3.459	3.499	408,440	3.4810	-0.32%
2018-08-29	6.180	6.130	6.190	6.000	6.200	1,002,000	6,145,070	6.1328	3.510	3.482	3.516	3.408	3.522	1,764,040	3.4835	2.32%
2018-08-28	6.100	6.100	6.140	6.030	6.320	264,000	1,621,560	6.1423	3.431	3.431	3.453	3.391	3.555	469,394	3.4546	0.00%
2018-08-27	6.100	6.040	6.100	5.950	6.120	655,200	3,961,744	6.0466	3.431	3.397	3.431	3.346	3.442	1,164,951	3.4008	1.67%
2018-08-24	6.000	6.000	6.120	5.950	6.110	450,000	2,696,390	5.9920	3.375	3.375	3.442	3.346	3.436	800,103	3.3701	-1.48%
2018-08-23	6.090	6.050	6.140	6.000	6.140	524,000	3,172,220	6.0539	3.425	3.403	3.453	3.375	3.453	931,676	3.4049	1.50%
2018-08-22	6.000	6.000	6.030	5.950	6.070	210,000	1,259,240	5.9964	3.375	3.375	3.391	3.346	3.414	373,382	3.3725	0.50%
2018-08-21	5.970	5.970	6.030	5.900	6.030	456,000	2,726,980	5.9802	3.358	3.358	3.391	3.318	3.391	810,772	3.3634	2.75%
2018-08-20	5.810	5.740	5.850	5.600	5.810	604,000	3,417,520	5.6581	3.268	3.228	3.290	3.150	3.268	1,073,917	3.1823	3.57%
2018-08-17	5.610	5.590	5.630	5.600	5.880	296,000	1,665,420	5.6264	3.155	3.144	3.166	3.150	3.307	526,290	3.1645	-3.28%
2018-08-16	5.800	5.800	5.850	5.680	5.890	290,000	1,685,920	5.8135	3.262	3.262	3.290	3.195	3.313	515,622	3.2697	-0.85%
2018-08-15	5.850	5.830	5.890	5.830	5.940	882,000	5,189,718	5.8840	3.290	3.279	3.313	3.279	3.341	1,568,203	3.3093	0.69%
2018-08-14	5.810	5.810	5.840	5.790	5.960	1,122,000	6,555,800	5.8430	3.268	3.268	3.285	3.256	3.352	1,994,925	3.2862	-1.69%
2018-08-13	5.910	5.910	6.000	5.860	6.160	418,000	2,506,200	5.9957	3.324	3.324	3.375	3.296	3.465	743,207	3.3721	-4.68%
2018-08-10	6.200	6.150	6.210	6.120	6.210	120,000	740,640	6.1720	3.487	3.459	3.493	3.442	3.493	213,361	3.4713	-1.12%
2018-08-09	6.270	6.170	6.270	6.100	6.280	156,000	967,914	6.2046	3.526	3.470	3.526	3.431	3.532	277,369	3.4896	2.79%
2018-08-08	6.100	6.070	6.140	5.950	6.210	1,404,000	8,366,788	5.9593	3.431	3.414	3.453	3.346	3.493	2,496,323	3.3516	0.49%
2018-08-07	6.070	6.060	6.200	6.050	6.200	282,000	1,718,980	6.0957	3.414	3.408	3.487	3.403	3.487	501,398	3.4284	-2.41%
2018-08-06	6.220	6.150	6.220	6.150	6.290	114,000	706,960	6.2014	3.498	3.459	3.498	3.459	3.538	202,693	3.4878	0.81%
2018-08-03	6.170	6.160	6.300	6.150	6.480	1,250,000	7,884,980	6.3080	3.470	3.465	3.543	3.459	3.645	2,222,510	3.5478	-5.08%
2018-08-02	6.500	6.450	6.570	6.350	6.570	584,000	3,790,100	6.4899	3.656	3.628	3.695	3.571	3.695	1,038,356	3.6501	-1.96%
2018-08-01	6.630	6.510	6.630	6.450	6.650	194,000	1,265,780	6.5246	3.729	3.661	3.729	3.628	3.740	344,933	3.6696	1.69%
2018-07-31	6.520	6.520	6.550	6.450	6.550	288,000	1,873,588	6.5055	3.667	3.667	3.684	3.628	3.684	512,066	3.6589	-0.46%
2018-07-30	6.550	6.470	6.550	6.320	6.550	152,000	980,960	6.4537	3.684	3.639	3.684	3.555	3.684	270,257	3.6297	0.46%
2018-07-27	6.520	6.420	6.540	6.290	6.540	334,000	2,155,816	6.4545	3.667	3.611	3.678	3.538	3.678	593,855	3.6302	2.68%
2018-07-26	6.350	6.280	6.350	6.260	6.350	276,000	1,738,840	6.3001	3.571	3.532	3.571	3.521	3.571	490,730	3.5434	0.32%
2018-07-25	6.330	6.310	6.330	6.250	6.340	132,000	831,960	6.3027	3.560	3.549	3.560	3.515	3.566	234,697	3.5448	0.32%
2018-07-24	6.310	6.310	6.380	6.200	6.350	214,000	1,348,630	6.3020	3.549	3.549	3.588	3.487	3.571	380,494	3.5444	1.77%
2018-07-23	6.200	6.130	6.200	6.200	6.200	106,500	654,170	6.1424	3.487	3.448	3.487	3.487	3.487	189,358	3.4547	0.00%
2018-07-20	6.200	6.200	6.300	6.120	6.270	350,000	2,163,780	6.1822	3.487	3.487	3.543	3.442	3.526	622,303	3.4771	-1.12%
2018-07-19	6.270	6.210	6.270	6.210	6.340	52,000	326,000	6.2692	3.526	3.493	3.526	3.493	3.566	92,456	3.5260	-2.03%
2018-07-18	6.400	6.370	6.400	6.160	6.410	736,000	4,608,440	6.2615	3.600	3.583	3.600	3.465	3.605	1,308,614	3.5216	3.90%
2018-07-17	6.160	6.160	6.180	6.090	6.200	222,000	1,363,860	6.1435	3.465	3.465	3.476	3.425	3.487	394,718	3.4553	-0.48%
2018-07-16	6.190	6.130	6.190	6.160	6.270	28,000	173,710	6.2039	3.481	3.448	3.481	3.465	3.526	49,784	3.4893	0.49%
2018-07-13	6.160	6.160	6.190	6.130	6.260	106,000	656,269	6.1912	3.465	3.465	3.481	3.448	3.521	188,469	3.4821	-1.60%
2018-07-12	6.260	6.230	6.260	6.080	6.290	628,000	3,835,880	6.1081	3.521	3.504	3.521	3.420	3.538	1,116,589	3.4354	2.29%
2018-07-11	6.120	6.110	6.180	6.060	6.300	492,000	3,023,860	6.1461	3.442	3.436	3.476	3.408	3.543	874,780	3.4567	-3.16%
2018-07-10	6.320	6.310	6.320	6.270	6.320	150,000	945,220	6.3015	3.555	3.549	3.555	3.526	3.555	266,701	3.5441	-0.63%
2018-07-09	6.360	6.330	6.360	6.340	6.420	332,000	2,115,600	6.3723	3.577	3.560	3.577	3.566	3.611	590,299	3.5839	-0.31%
2018-07-06	6.380	6.340	6.380	6.350	6.420	828,000	5,289,200	6.3879	3.588	3.566	3.588	3.571	3.611	1,472,190	3.5927	0.31%
2018-07-05	6.360	6.290	6.360	6.250	6.360	318,000	2,002,160	6.2961	3.577	3.538	3.577	3.515	3.577	565,406	3.5411	-0.62%
2018-07-04	6.400	6.350	6.400	6.310	6.660	738,000	4,726,670	6.4047	3.600	3.571	3.600	3.549	3.746	1,312,170	3.6022	0.00%
2018-07-03	6.400	6.390	6.400	6.310	6.590	658,000	4,204,830	6.3903	3.600	3.594	3.600	3.549	3.706	1,169,929	3.5941	-4.48%
2018-06-29	6.700	6.700	6.720	6.630	6.720	342,000	2,282,930	6.6752	3.768	3.768	3.780	3.729	3.780	608,079	3.7543	0.45%
2018-06-28	6.670	6.660	6.710	6.500	6.720	707,692	4,706,893	6.6510	3.751	3.746	3.774	3.656	3.780	1,258,282	3.7407	0.30%
2018-06-27	6.650	6.640	6.650	6.600	6.730	342,000	2,277,400	6.6591	3.740	3.735	3.740	3.712	3.785	608,079	3.7452	0.76%
2018-06-26	6.600	6.590	6.610	6.510	6.690	186,000	1,230,500	6.6156	3.712	3.706	3.718	3.661	3.763	330,709	3.7208	-1.35%
2018-06-25	6.690	6.680	6.690	6.520	6.730	340,000	2,268,860	6.6731	3.763	3.757	3.763	3.667	3.785	604,523	3.7531	2.92%
2018-06-22	6.500	6.490	6.500	6.300	6.520	230,000	1,483,940	6.4519	3.656	3.650	3.656	3.543	3.667	408,942	3.6287	0.15%
2018-06-21	6.490	6.420	6.490	6.350	6.600	334,000	2,154,260	6.4499	3.650	3.611	3.650	3.571	3.712	593,855	3.6276	1.88%
2018-06-20	6.370	6.310	6.380	6.190	6.650	1,105,200	7,060,660	6.3886	3.583	3.549	3.588	3.481	3.740	1,965,054	3.5931	-2.30%
2018-06-19	6.520	6.520	6.550	6.430	7.300	1,753,000	11,840,430	6.7544	3.667	3.667	3.684	3.616	4.106	3,116,847	3.7988	-9.57%
2018-06-15	7.210	7.210	7.250	7.200	7.450	1,404,000	10,295,220	7.3328	4.055	4.055	4.078	4.049	4.190	2,496,323	4.1242	-1.23%
2018-06-14	7.300	7.230	7.300	7.100	7.340	2,788,000	19,931,375	7.1490	4.106	4.066	4.106	3.993	4.128	4,957,085	4.0208	2.82%
2018-06-13	7.100	7.090	7.120	7.000	7.300	2,220,000	15,787,160	7.1113	3.993	3.988	4.004	3.937	4.106	3,947,177	3.9996	-2.34%
2018-06-12	7.270	7.270	7.280	6.800	7.290	904,000	6,413,280	7.0943	4.089	4.089	4.094	3.825	4.100	1,607,319	3.9900	6.91%
2018-06-11	6.800	6.790	6.800	6.730	6.800	306,000	2,072,020	6.7713	3.825	3.819	3.825	3.785	3.825	544,070	3.8084	0.44%
2018-06-08	6.770	6.740	6.770	6.500	6.800	612,000	4,102,370	6.7032	3.808	3.791	3.808	3.656	3.825	1,088,141	3.7701	3.52%
2018-06-07	6.540	6.530	6.570	6.500	6.590	600,000	3,925,060	6.5418	3.678	3.673	3.695	3.656	3.706	1,066,805	3.6793	-0.61%
2018-06-06	6.580	6.530	6.580	6.240	6.580	1,269,369	8,217,070	6.4734	3.701	3.673	3.701	3.510	3.701	2,256,948	3.6408	4.44%
2018-06-05	6.300	6.290	6.300	6.120	6.300	1,056,000	6,558,120	6.2103	3.543	3.538	3.543	3.442	3.543	1,877,576	3.4929	2.94%
2018-06-04	6.120	6.120	6.130	6.040	6.170	434,000	2,653,380	6.1138	3.442	3.442	3.448	3.397	3.470	771,655	3.4386	1.49%
2018-06-01	6.030	6.020	6.030	5.980	6.110	158,000	953,948	6.0376	3.391	3.386	3.391	3.363	3.436	280,925	3.3957	0.33%
2018-05-31	6.010	5.850	6.050	5.850	6.080	6,036,631	36,178,480	5.9932	3.380	3.290	3.403	3.290	3.420	10,733,176	3.3707	2.91%
2018-05-30	5.840	5.840	5.900	5.830	5.930	1,280,000	7,533,320	5.8854	3.285	3.285	3.318	3.279	3.335	2,275,850	3.3101	0.00%
2018-05-29	5.840	5.830	5.850	5.820	6.050	794,000	4,670,920	5.8828	3.285	3.279	3.290	3.273	3.403	1,411,738	3.3086	-2.01%
2018-05-28	5.960	5.960	6.000	5.950	6.100	494,000	2,962,420	5.9968	3.352	3.352	3.375	3.346	3.431	878,336	3.3728	-0.50%
2018-05-25	5.990	5.980	5.990	5.860	6.100	710,000	4,233,020	5.9620	3.369	3.363	3.369	3.296	3.431	1,262,385	3.3532	3.81%
2018-05-24	5.770	5.770	5.810	5.770	6.140	41,538,000	241,090,920	5.8041	3.245	3.245	3.268	3.245	3.453	73,854,883	3.2644	-6.94%
2018-05-23	6.200	6.200	6.220	6.120	6.220	1,534,000	9,511,240	6.2003	3.487	3.487	3.498	3.442	3.498	2,727,464	3.4872	-0.48%
2018-05-21	6.230	6.190	6.230	6.160	6.300	370,000	2,290,400	6.1903	3.504	3.481	3.504	3.465	3.543	657,863	3.4816	0.48%
2018-05-18	6.200	6.160	6.200	6.150	6.270	330,000	2,046,180	6.2005	3.487	3.465	3.487	3.459	3.526	586,743	3.4874	-1.12%
2018-05-17	6.270	6.250	6.270	6.220	6.330	614,500	3,852,015	6.2685	3.526	3.515	3.526	3.498	3.560	1,092,586	3.5256	2.28%
2018-05-16	6.250	6.210	6.250	6.200	6.280	584,000	3,652,430	6.2542	3.448	3.426	3.448	3.420	3.464	1,058,683	3.4500	0.97%
2018-05-15	6.190	6.160	6.230	6.150	6.300	1,312,500	8,171,340	6.2258	3.415	3.398	3.437	3.393	3.475	2,379,318	3.4343	0.00%
2018-05-14	6.190	6.190	6.200	5.880	6.200	1,312,000	7,984,660	6.0859	3.415	3.415	3.420	3.244	3.420	2,378,412	3.3571	4.56%
2018-05-11	5.920	5.860	5.920	5.830	5.980	366,000	2,163,710	5.9118	3.266	3.233	3.266	3.216	3.299	663,490	3.2611	-1.00%
2018-05-10	5.980	5.940	5.990	5.890	5.990	128,000	761,800	5.9516	3.299	3.277	3.304	3.249	3.304	232,040	3.2831	0.17%
2018-05-09	5.970	5.940	5.970	5.890	6.020	190,000	1,127,980	5.9367	3.293	3.277	3.293	3.249	3.321	344,435	3.2749	-1.49%
2018-05-08	6.060	6.050	6.060	5.950	6.170	360,000	2,170,140	6.0282	3.343	3.337	3.343	3.282	3.404	652,613	3.3253	1.17%
2018-05-07	5.990	5.960	6.000	5.710	6.000	634,000	3,781,880	5.9651	3.304	3.288	3.310	3.150	3.310	1,149,324	3.2905	1.87%
2018-05-04	5.880	5.800	5.880	5.810	5.880	90,000	524,160	5.8240	3.244	3.199	3.244	3.205	3.244	163,153	3.2127	-0.34%
2018-05-03	5.900	5.850	5.900	5.830	5.940	112,000	657,020	5.8663	3.255	3.227	3.255	3.216	3.277	203,035	3.2360	-0.51%
2018-05-02	5.930	5.890	5.940	5.840	5.990	686,000	4,057,380	5.9145	3.271	3.249	3.277	3.222	3.304	1,243,590	3.2626	1.54%
2018-04-30	5.840	5.800	5.840	5.780	5.970	178,000	1,039,400	5.8393	3.222	3.199	3.222	3.188	3.293	322,681	3.2211	1.04%
2018-04-27	5.780	5.720	5.780	5.700	5.800	248,000	1,423,420	5.7396	3.188	3.155	3.188	3.144	3.199	449,578	3.1661	0.17%
2018-04-26	5.770	5.710	5.780	5.700	5.880	160,000	931,920	5.8245	3.183	3.150	3.188	3.144	3.244	290,050	3.2130	-1.70%
2018-04-25	5.870	5.870	5.950	5.820	5.940	26,000	152,560	5.8677	3.238	3.238	3.282	3.210	3.277	47,133	3.2368	-2.65%
2018-04-24	6.030	5.970	6.050	5.860	6.080	196,000	1,186,240	6.0522	3.326	3.293	3.337	3.233	3.354	355,311	3.3386	-0.17%
2018-04-23	6.040	5.980	6.040	5.700	6.040	646,000	3,823,060	5.9180	3.332	3.299	3.332	3.144	3.332	1,171,078	3.2646	3.42%
2018-04-20	5.840	5.800	5.840	5.800	5.910	98,000	572,400	5.8408	3.222	3.199	3.222	3.199	3.260	177,656	3.2220	-1.02%
2018-04-19	5.900	5.880	5.930	5.890	5.990	382,000	2,266,652	5.9336	3.255	3.244	3.271	3.249	3.304	692,495	3.2732	0.00%
2018-04-18	5.900	5.890	5.900	5.880	6.180	314,340	1,866,176	5.9368	3.255	3.249	3.255	3.244	3.409	569,840	3.2749	-1.67%
2018-04-17	6.000	5.970	6.000	5.970	6.120	168,000	1,017,740	6.0580	3.310	3.293	3.310	3.293	3.376	304,553	3.3418	-2.91%
2018-04-16	6.180	6.140	6.180	6.100	6.220	558,000	3,442,560	6.1695	3.409	3.387	3.409	3.365	3.431	1,011,550	3.4033	-0.16%
2018-04-13	6.190	6.110	6.190	5.950	6.230	954,000	5,851,860	6.1340	3.415	3.370	3.415	3.282	3.437	1,729,424	3.3837	4.03%
2018-04-12	5.950	5.940	5.980	5.940	6.030	180,000	1,074,140	5.9674	3.282	3.277	3.299	3.277	3.326	326,306	3.2918	-1.16%
2018-04-11	6.020	5.960	6.020	5.940	6.050	226,000	1,353,820	5.9904	3.321	3.288	3.321	3.277	3.337	409,696	3.3045	-0.66%
2018-04-10	6.060	6.010	6.070	5.840	6.080	464,000	2,754,960	5.9374	3.343	3.315	3.348	3.222	3.354	841,146	3.2752	2.36%
2018-04-09	5.920	5.920	5.930	5.740	6.000	336,000	1,962,760	5.8415	3.266	3.266	3.271	3.166	3.310	609,105	3.2224	0.34%
2018-04-06	5.900	5.900	5.930	5.860	6.110	344,000	2,036,700	5.9206	3.255	3.255	3.271	3.233	3.370	623,608	3.2660	-1.67%
2018-04-04	6.000	5.940	6.000	6.000	6.180	318,000	1,932,720	6.0777	3.310	3.277	3.310	3.310	3.409	576,475	3.3527	0.84%
2018-04-03	5.950	5.930	5.950	5.880	6.190	286,000	1,705,320	5.9627	3.282	3.271	3.282	3.244	3.415	518,465	3.2892	-2.46%
2018-03-29	6.100	6.010	6.100	6.010	6.200	274,000	1,675,940	6.1166	3.365	3.315	3.365	3.315	3.420	496,711	3.3741	-0.65%
2018-03-28	6.140	6.100	6.140	6.100	6.300	630,000	3,912,740	6.2107	3.387	3.365	3.387	3.365	3.475	1,142,073	3.4260	-0.81%
2018-03-27	6.190	6.180	6.190	6.030	6.270	368,000	2,283,120	6.2041	3.415	3.409	3.415	3.326	3.459	667,115	3.4224	3.86%
2018-03-26	5.960	5.900	6.100	5.660	6.120	1,936,000	11,361,980	5.8688	3.288	3.255	3.365	3.122	3.376	3,509,607	3.2374	-2.77%
2018-03-23	6.130	6.130	6.150	6.040	6.430	1,304,000	8,013,350	6.1452	3.381	3.381	3.393	3.332	3.547	2,363,909	3.3899	-7.68%
2018-03-22	6.640	6.530	6.660	6.520	6.750	386,000	2,548,660	6.6027	3.663	3.602	3.674	3.597	3.723	699,746	3.6423	-1.19%
2018-03-21	6.720	6.650	6.720	6.540	6.770	728,000	4,876,260	6.6982	3.707	3.668	3.707	3.608	3.735	1,319,728	3.6949	2.75%
2018-03-20	6.540	6.530	6.540	6.500	6.740	584,000	3,851,320	6.5947	3.608	3.602	3.608	3.586	3.718	1,058,683	3.6378	-2.68%
2018-03-19	6.720	6.700	6.740	6.640	6.950	894,000	6,092,720	6.8151	3.707	3.696	3.718	3.663	3.834	1,620,655	3.7594	0.90%
2018-03-16	6.660	6.630	6.660	6.600	6.800	626,000	4,208,500	6.7228	3.674	3.657	3.674	3.641	3.751	1,134,821	3.7085	0.76%
2018-03-15	6.610	6.560	6.610	6.230	6.610	1,212,180	7,866,108	6.4892	3.646	3.619	3.646	3.437	3.646	2,197,457	3.5796	5.93%
2018-03-14	6.240	6.150	6.240	6.050	6.300	608,000	3,780,380	6.2177	3.442	3.393	3.442	3.337	3.475	1,102,191	3.4299	2.13%
2018-03-13	6.110	6.090	6.170	5.800	6.300	906,000	5,520,760	6.0936	3.370	3.359	3.404	3.199	3.475	1,642,409	3.3614	0.00%
2018-03-12	6.110	6.110	6.120	6.000	6.200	312,000	1,897,220	6.0808	3.370	3.370	3.376	3.310	3.420	565,598	3.3544	2.52%
2018-03-09	5.960	5.960	5.980	5.820	6.060	408,000	2,422,280	5.9370	3.288	3.288	3.299	3.210	3.343	739,628	3.2750	-0.50%
2018-03-08	5.990	5.980	6.000	5.830	6.040	784,000	4,688,190	5.9798	3.304	3.299	3.310	3.216	3.332	1,421,246	3.2986	3.10%
2018-03-07	5.810	5.810	5.870	5.670	5.930	1,626,000	9,349,740	5.7501	3.205	3.205	3.238	3.128	3.271	2,947,635	3.1719	2.11%
2018-03-06	5.690	5.690	5.730	5.630	5.740	410,000	2,334,740	5.6945	3.139	3.139	3.161	3.106	3.166	743,254	3.1412	1.07%
2018-03-05	5.630	5.600	5.640	5.570	5.700	833,000	4,685,470	5.6248	3.106	3.089	3.111	3.073	3.144	1,510,074	3.1028	-1.57%
2018-03-02	5.720	5.700	5.720	5.620	5.730	437,917	2,499,343	5.7073	3.155	3.144	3.155	3.100	3.161	793,862	3.1483	0.70%
2018-03-01	5.680	5.660	5.680	5.420	5.730	600,000	3,377,680	5.6295	3.133	3.122	3.133	2.990	3.161	1,087,688	3.1054	3.09%
2018-02-28	5.510	5.500	5.510	5.500	5.650	584,000	3,257,300	5.5776	3.039	3.034	3.039	3.034	3.117	1,058,683	3.0767	-1.25%
2018-02-27	5.580	5.530	5.610	5.580	5.630	118,000	662,030	5.6104	3.078	3.051	3.095	3.078	3.106	213,912	3.0949	0.00%
2018-02-26	5.580	5.540	5.550	5.530	5.720	178,000	993,000	5.5787	3.078	3.056	3.062	3.051	3.155	322,681	3.0773	1.45%
2018-02-23	5.500	5.500	5.600	5.500	5.770	84,000	468,440	5.5767	3.034	3.034	3.089	3.034	3.183	152,276	3.0762	-3.51%
2018-02-22	5.700	5.690	5.750	5.440	5.750	650,000	3,696,840	5.6874	3.144	3.139	3.172	3.001	3.172	1,178,329	3.1374	0.35%
2018-02-21	5.680	5.580	5.700	5.320	5.690	374,000	2,068,740	5.5314	3.133	3.078	3.144	2.935	3.139	677,992	3.0513	3.84%
2018-02-20	5.470	5.420	5.470	5.340	5.520	108,000	587,900	5.4435	3.017	2.990	3.017	2.946	3.045	195,784	3.0028	1.67%
2018-02-15	5.380	5.330	5.400	5.350	5.400	28,000	150,320	5.3686	2.968	2.940	2.979	2.951	2.979	50,759	2.9615	2.48%
2018-02-14	5.250	5.190	5.250	5.150	5.250	178,000	924,120	5.1917	2.896	2.863	2.896	2.841	2.896	322,681	2.8639	1.94%
2018-02-13	5.150	5.150	5.260	5.100	5.230	134,000	688,640	5.1391	2.841	2.841	2.902	2.813	2.885	242,917	2.8349	0.98%
2018-02-12	5.100	5.080	5.230	5.070	5.120	66,000	336,820	5.1033	2.813	2.802	2.885	2.797	2.824	119,646	2.8151	-0.58%
2018-02-09	5.130	5.050	5.180	4.980	5.230	506,000	2,584,800	5.1083	2.830	2.786	2.857	2.747	2.885	917,284	2.8179	-1.54%
2018-02-08	5.210	5.200	5.250	5.120	5.360	202,000	1,056,580	5.2306	2.874	2.868	2.896	2.824	2.957	366,188	2.8853	2.16%
2018-02-07	5.100	5.120	5.200	5.100	5.340	954,000	4,932,040	5.1699	2.813	2.824	2.868	2.813	2.946	1,729,424	2.8518	0.99%
2018-02-06	5.050	5.040	5.080	5.040	5.280	1,196,000	6,110,900	5.1094	2.786	2.780	2.802	2.780	2.913	2,168,125	2.8185	-4.90%
2018-02-05	5.310	5.310	5.330	5.250	5.390	590,000	3,153,880	5.3456	2.929	2.929	2.940	2.896	2.973	1,069,560	2.9488	-3.98%
2018-02-02	5.530	5.520	5.590	5.520	5.730	476,000	2,669,220	5.6076	3.051	3.045	3.084	3.045	3.161	862,899	3.0933	-1.25%
2018-02-01	5.600	5.570	5.650	5.550	5.800	619,771	3,492,381	5.6350	3.089	3.073	3.117	3.062	3.199	1,123,529	3.1084	-3.28%
2018-01-31	5.790	5.660	5.790	5.400	5.900	758,000	4,287,900	5.6569	3.194	3.122	3.194	2.979	3.255	1,374,113	3.1205	9.25%
2018-01-30	5.300	5.250	5.300	5.230	5.380	184,000	975,760	5.3030	2.924	2.896	2.924	2.885	2.968	333,558	2.9253	-1.30%
2018-01-29	5.370	5.310	5.380	5.120	5.380	702,000	3,698,431	5.2684	2.962	2.929	2.968	2.824	2.968	1,272,595	2.9062	2.48%
2018-01-26	5.240	5.230	5.240	5.060	5.280	426,000	2,217,780	5.2061	2.891	2.885	2.891	2.791	2.913	772,259	2.8718	1.95%
2018-01-25	5.140	5.130	5.140	5.080	5.280	348,000	1,789,260	5.1416	2.835	2.830	2.835	2.802	2.913	630,859	2.8362	-0.58%
2018-01-24	5.170	5.150	5.200	5.090	5.200	200,000	1,033,180	5.1659	2.852	2.841	2.868	2.808	2.868	362,563	2.8497	-0.19%
2018-01-23	5.180	5.170	5.180	5.090	5.320	606,000	3,146,000	5.1914	2.857	2.852	2.857	2.808	2.935	1,098,565	2.8637	1.97%
2018-01-22	5.080	5.080	5.100	5.080	5.380	531,000	2,716,580	5.1160	2.802	2.802	2.813	2.802	2.968	962,604	2.8221	-0.97%
2018-01-19	5.130	5.100	5.150	5.100	5.250	316,000	1,627,640	5.1508	2.830	2.813	2.841	2.813	2.896	572,849	2.8413	-1.16%
2018-01-18	5.190	5.160	5.190	5.190	5.340	369,000	1,920,890	5.2057	2.863	2.846	2.863	2.863	2.946	668,928	2.8716	0.00%
2018-01-17	5.190	5.190	5.200	5.170	5.280	302,000	1,568,800	5.1947	2.863	2.863	2.868	2.852	2.913	547,470	2.8655	-0.76%
2018-01-16	5.230	5.230	5.240	5.220	5.430	322,000	1,708,380	5.3055	2.885	2.885	2.891	2.880	2.995	583,726	2.9267	-0.95%
2018-01-15	5.280	5.250	5.280	5.200	5.310	302,000	1,595,460	5.2830	2.913	2.896	2.913	2.868	2.929	547,470	2.9142	1.93%
2018-01-12	5.180	5.170	5.180	5.170	5.280	54,000	280,460	5.1937	2.857	2.852	2.857	2.852	2.913	97,892	2.8650	-0.19%
2018-01-11	5.190	5.190	5.200	5.130	5.250	336,000	1,746,340	5.1974	2.863	2.863	2.868	2.830	2.896	609,105	2.8671	-1.14%
2018-01-10	5.250	5.240	5.250	5.220	5.340	270,000	1,424,080	5.2744	2.896	2.891	2.896	2.880	2.946	489,460	2.9095	-0.19%
2018-01-09	5.260	5.250	5.300	5.220	5.400	362,000	1,912,800	5.2840	2.902	2.896	2.924	2.880	2.979	656,239	2.9148	0.96%
2018-01-08	5.210	5.210	5.220	5.070	5.300	944,000	4,895,960	5.1864	2.874	2.874	2.880	2.797	2.924	1,711,296	2.8610	2.36%
2018-01-05	5.090	5.090	5.160	5.060	5.210	259,000	1,335,330	5.1557	2.808	2.808	2.846	2.791	2.874	469,519	2.8440	-1.36%
2018-01-04	5.160	5.160	5.200	5.140	5.220	498,000	2,581,500	5.1837	2.846	2.846	2.868	2.835	2.880	902,781	2.8595	-0.96%
2018-01-03	5.210	5.220	5.230	5.200	5.580	454,000	2,397,660	5.2812	2.874	2.880	2.885	2.868	3.078	823,017	2.9133	-6.96%
2018-01-02	5.600	5.580	5.620	4.900	5.630	1,310,000	6,895,320	5.2636	3.089	3.078	3.100	2.703	3.106	2,374,786	2.9036	14.75%
2017-12-29	4.880	4.810	4.910	4.700	4.920	254,000	1,217,640	4.7939	2.692	2.653	2.708	2.593	2.714	460,455	2.6444	3.39%
2017-12-28	4.720	4.720	4.730	4.700	4.760	328,000	1,548,020	4.7196	2.604	2.604	2.609	2.593	2.626	594,603	2.6035	3.28%
2017-12-27	4.570	4.570	4.620	4.570	4.700	162,000	747,260	4.6127	2.521	2.521	2.549	2.521	2.593	293,676	2.5445	-3.38%
2017-12-22	4.730	4.680	4.730	4.500	4.800	178,000	827,520	4.6490	2.609	2.582	2.609	2.482	2.648	322,681	2.5645	5.82%
2017-12-21	4.470	4.460	4.560	4.450	4.560	98,000	439,040	4.4800	2.466	2.460	2.515	2.455	2.515	177,656	2.4713	0.68%
2017-12-20	4.440	4.430	4.570	4.420	4.460	50,000	221,860	4.4372	2.449	2.444	2.521	2.438	2.460	90,641	2.4477	0.91%
2017-12-19	4.400	4.400	4.480	4.400	4.500	166,000	737,740	4.4442	2.427	2.427	2.471	2.427	2.482	300,927	2.4516	0.00%
2017-12-18	4.400	4.320	4.450	4.270	4.500	310,000	1,363,840	4.3995	2.427	2.383	2.455	2.355	2.482	561,972	2.4269	3.04%
2017-12-15	4.270	4.270	4.300	4.260	4.290	136,000	580,120	4.2656	2.355	2.355	2.372	2.350	2.366	246,543	2.3530	-2.06%
2017-12-14	4.360	4.360	4.400	4.320	4.360	54,000	234,300	4.3389	2.405	2.405	2.427	2.383	2.405	97,892	2.3935	1.87%
2017-12-13	4.280	4.280	4.330	4.260	4.280	100,000	427,480	4.2748	2.361	2.361	2.389	2.350	2.361	181,281	2.3581	-0.47%
2017-12-12	4.300	4.280	4.320	4.260	4.300	48,000	204,620	4.2629	2.372	2.361	2.383	2.350	2.372	87,015	2.3515	0.94%
2017-12-11	4.260	4.260	4.380	4.260	4.420	80,000	343,980	4.2998	2.350	2.350	2.416	2.350	2.438	145,025	2.3719	-2.52%
2017-12-08	4.370	4.250	4.380	4.210	4.390	116,000	500,280	4.3128	2.411	2.344	2.416	2.322	2.422	210,286	2.3790	4.30%
2017-12-07	4.190	4.190	4.210	4.170	4.200	252,000	1,055,940	4.1902	2.311	2.311	2.322	2.300	2.317	456,829	2.3115	-0.24%
2017-12-06	4.200	4.200	4.290	4.170	4.340	358,000	1,511,960	4.2234	2.317	2.317	2.366	2.300	2.394	648,987	2.3297	-1.41%
2017-12-05	4.260	4.260	4.350	4.260	4.390	160,000	692,640	4.3290	2.350	2.350	2.400	2.350	2.422	290,050	2.3880	-0.70%
2017-12-04	4.290	4.280	4.350	4.280	4.390	60,000	259,660	4.3277	2.366	2.361	2.400	2.361	2.422	108,769	2.3873	-1.61%
2017-12-01	4.360	4.360	4.380	4.240	4.390	430,000	1,874,270	4.3588	2.405	2.405	2.416	2.339	2.422	779,510	2.4044	3.32%
2017-11-30	4.220	4.200	4.340	4.220	4.340	366,000	1,571,220	4.2930	2.328	2.317	2.394	2.328	2.394	663,490	2.3681	1.44%
2017-11-29	4.160	4.150	4.250	4.160	4.200	66,000	275,940	4.1809	2.295	2.289	2.344	2.295	2.317	119,646	2.3063	-1.19%
2017-11-28	4.210	4.200	4.270	4.170	4.340	102,000	431,060	4.2261	2.322	2.317	2.355	2.300	2.394	184,907	2.3312	-2.55%
2017-11-27	4.320	4.300	4.400	4.250	4.600	316,000	1,397,660	4.4230	2.383	2.372	2.427	2.344	2.537	572,849	2.4398	2.61%
2017-11-24	4.210	4.220	4.240	4.030	4.200	700,000	2,863,620	4.0909	2.322	2.328	2.339	2.223	2.317	1,268,970	2.2566	4.73%
2017-11-23	4.020	4.020	4.050	3.990	4.060	388,000	1,559,740	4.0199	2.218	2.218	2.234	2.201	2.240	703,372	2.2175	0.50%
2017-11-22	4.000	3.970	4.010	3.980	4.030	250,000	997,660	3.9906	2.207	2.190	2.212	2.195	2.223	453,203	2.2014	0.00%
2017-11-21	4.000	4.000	4.010	3.960	4.010	348,000	1,387,960	3.9884	2.207	2.207	2.212	2.184	2.212	630,859	2.2001	0.25%
2017-11-20	3.990	3.990	4.000	3.960	4.010	370,000	1,476,660	3.9910	2.201	2.201	2.207	2.184	2.212	670,741	2.2015	-0.25%
2017-11-17	4.000	4.000	4.010	3.900	4.030	772,000	3,088,260	4.0003	2.207	2.207	2.212	2.151	2.223	1,399,492	2.2067	0.50%
2017-11-16	3.980	3.980	4.000	3.960	4.000	262,000	1,045,900	3.9920	2.195	2.195	2.207	2.184	2.207	474,957	2.2021	1.02%
2017-11-15	3.940	3.940	3.980	3.900	3.940	82,000	322,220	3.9295	2.173	2.173	2.195	2.151	2.173	148,651	2.1676	0.51%
2017-11-14	3.920	3.920	3.950	3.920	3.940	38,000	149,220	3.9268	2.162	2.162	2.179	2.162	2.173	68,887	2.1662	-0.25%
2017-11-13	3.930	3.930	3.980	3.930	3.960	4,000	15,780	3.9450	2.168	2.168	2.195	2.168	2.184	7,251	2.1762	-1.01%
2017-11-10	3.970	3.930	3.990	3.930	3.980	88,000	346,500	3.9375	2.190	2.168	2.201	2.168	2.195	159,528	2.1720	1.02%
2017-11-09	3.930	3.930	3.940	3.930	3.980	162,000	640,080	3.9511	2.168	2.168	2.173	2.168	2.195	293,676	2.1795	-0.76%
2017-11-08	3.960	3.960	4.000	3.950	4.000	126,000	501,340	3.9789	2.184	2.184	2.207	2.179	2.207	228,415	2.1949	-1.25%
2017-11-07	4.010	4.000	4.010	3.950	4.040	88,000	351,240	3.9914	2.212	2.207	2.212	2.179	2.229	159,528	2.2018	0.25%
2017-11-06	4.000	3.970	4.000	3.910	4.020	178,000	705,500	3.9635	2.207	2.190	2.207	2.157	2.218	322,681	2.1864	-0.50%
2017-11-03	4.020	4.000	4.020	3.910	4.060	174,000	692,800	3.9816	2.218	2.207	2.218	2.157	2.240	315,430	2.1964	2.81%
2017-11-02	3.910	3.910	3.920	3.900	3.920	244,000	954,200	3.9107	2.157	2.157	2.162	2.151	2.162	442,327	2.1572	-0.26%
2017-11-01	3.920	3.940	3.980	3.900	3.970	62,000	243,240	3.9232	2.162	2.173	2.195	2.151	2.190	112,394	2.1642	1.82%
2017-10-31	3.850	3.850	3.930	3.840	3.930	1,078,000	4,160,960	3.8599	2.124	2.124	2.168	2.118	2.168	1,954,213	2.1292	0.26%
2017-10-30	3.840	3.820	3.840	3.830	3.870	228,000	876,120	3.8426	2.118	2.107	2.118	2.113	2.135	413,322	2.1197	0.00%
2017-10-27	3.840	3.840	3.860	3.830	3.930	924,000	3,601,280	3.8975	2.118	2.118	2.129	2.113	2.168	1,675,040	2.1500	-3.03%
2017-10-26	3.960	3.940	3.960	3.950	4.000	176,000	698,740	3.9701	2.184	2.173	2.184	2.179	2.207	319,055	2.1900	-0.75%
2017-10-25	3.990	3.990	4.000	3.990	4.070	272,000	1,088,360	4.0013	2.201	2.201	2.207	2.201	2.245	493,085	2.2072	-0.25%
2017-10-24	4.000	4.000	4.040	3.980	4.050	252,000	1,009,980	4.0079	2.207	2.207	2.229	2.195	2.234	456,829	2.2108	-0.99%
2017-10-23	4.040	4.040	4.100	4.030	4.090	113,000	458,240	4.0552	2.229	2.229	2.262	2.223	2.256	204,848	2.2370	0.50%
2017-10-20	4.020	4.020	4.030	4.010	4.060	86,000	346,710	4.0315	2.218	2.218	2.223	2.212	2.240	155,902	2.2239	0.50%
2017-10-19	4.000	4.000	4.050	3.980	4.200	1,508,000	6,061,500	4.0196	2.207	2.207	2.234	2.195	2.317	2,733,723	2.2173	0.00%
2017-10-18	4.000	4.000	4.020	3.990	4.080	526,000	2,110,660	4.0127	2.207	2.207	2.218	2.201	2.251	953,540	2.2135	-0.25%
2017-10-17	4.010	4.000	4.020	3.960	4.030	410,000	1,641,100	4.0027	2.212	2.207	2.218	2.184	2.223	743,254	2.2080	0.25%
2017-10-16	4.000	4.000	4.020	3.950	4.020	290,000	1,157,380	3.9910	2.207	2.207	2.218	2.179	2.218	525,716	2.2015	1.27%
2017-10-13	3.950	3.930	3.990	3.840	3.990	520,000	2,043,720	3.9302	2.179	2.168	2.201	2.118	2.201	942,663	2.1680	0.51%
2017-10-12	3.930	3.920	3.950	3.840	3.950	328,000	1,283,900	3.9143	2.168	2.162	2.179	2.118	2.179	594,603	2.1593	0.00%
2017-10-11	3.930	3.900	3.980	3.900	4.000	98,000	388,240	3.9616	2.168	2.151	2.195	2.151	2.207	177,656	2.1854	-0.51%
2017-10-10	3.950	3.920	3.950	3.760	3.950	324,000	1,261,320	3.8930	2.179	2.162	2.179	2.074	2.179	587,352	2.1475	0.77%
2017-10-09	3.920	3.890	3.950	3.900	4.000	184,000	728,180	3.9575	2.162	2.146	2.179	2.151	2.207	333,558	2.1831	-1.01%
2017-10-06	3.960	3.910	3.960	3.860	3.980	322,000	1,268,760	3.9402	2.184	2.157	2.184	2.129	2.195	583,726	2.1736	2.06%
2017-10-04	3.880	3.850	3.940	3.850	3.950	262,000	1,018,960	3.8892	2.140	2.124	2.173	2.124	2.179	474,957	2.1454	0.26%
2017-10-03	3.870	3.830	3.880	3.820	3.950	702,000	2,740,530	3.9039	2.135	2.113	2.140	2.107	2.179	1,272,595	2.1535	-0.51%
2017-09-29	3.890	3.820	3.890	3.770	3.890	294,000	1,127,900	3.8364	2.146	2.107	2.146	2.080	2.146	532,967	2.1163	2.64%
2017-09-28	3.790	3.730	3.800	3.720	3.850	96,000	363,760	3.7892	2.091	2.058	2.096	2.052	2.124	174,030	2.0902	1.61%
2017-09-27	3.730	3.720	3.730	3.720	3.780	168,000	628,020	3.7382	2.058	2.052	2.058	2.052	2.085	304,553	2.0621	-0.27%
2017-09-26	3.740	3.700	3.740	3.600	3.770	682,000	2,533,980	3.7155	2.063	2.041	2.063	1.986	2.080	1,236,339	2.0496	0.00%
2017-09-25	3.740	3.730	3.750	3.700	3.900	346,000	1,299,840	3.7568	2.063	2.058	2.069	2.041	2.151	627,234	2.0723	-5.32%
2017-09-22	3.950	3.890	3.970	3.880	4.020	392,000	1,553,520	3.9631	2.179	2.146	2.190	2.140	2.218	710,623	2.1861	-1.50%
2017-09-21	4.010	3.980	4.010	3.850	4.050	488,000	1,925,560	3.9458	2.212	2.195	2.212	2.124	2.234	884,653	2.1766	2.56%
2017-09-20	3.910	3.880	3.910	3.850	3.970	424,000	1,654,960	3.9032	2.157	2.140	2.157	2.124	2.190	768,633	2.1531	-1.51%
2017-09-19	3.970	3.900	3.970	3.850	4.000	220,000	860,480	3.9113	2.190	2.151	2.190	2.124	2.207	398,819	2.1576	0.25%
2017-09-18	3.960	3.930	3.960	3.910	4.050	582,000	2,320,300	3.9868	2.184	2.168	2.184	2.157	2.234	1,055,058	2.1992	0.25%
2017-09-15	3.950	3.950	3.990	3.950	4.100	468,000	1,875,300	4.0071	2.179	2.179	2.201	2.179	2.262	848,397	2.2104	-3.19%
2017-09-14	4.080	4.070	4.090	3.930	4.220	1,186,000	4,766,140	4.0187	2.251	2.245	2.256	2.168	2.328	2,149,997	2.2168	3.82%
2017-09-13	3.930	3.880	3.940	3.780	3.950	634,000	2,466,640	3.8906	2.168	2.140	2.173	2.085	2.179	1,149,324	2.1462	3.97%
2017-09-12	3.780	3.750	3.800	3.700	3.800	314,000	1,181,420	3.7625	2.085	2.069	2.096	2.041	2.096	569,224	2.0755	-0.26%
2017-09-11	3.790	3.780	3.790	3.780	3.900	342,000	1,303,920	3.8126	2.091	2.085	2.091	2.085	2.151	619,982	2.1032	-2.07%
2017-09-08	3.870	3.820	3.870	3.770	3.900	370,000	1,416,340	3.8279	2.135	2.107	2.135	2.080	2.151	670,741	2.1116	-2.27%
2017-09-07	3.960	3.950	4.000	3.950	4.000	464,000	1,840,780	3.9672	2.184	2.179	2.207	2.179	2.207	841,146	2.1884	-2.22%
2017-09-06	4.050	4.030	4.060	3.720	4.060	990,000	3,918,380	3.9580	2.234	2.223	2.240	2.052	2.240	1,794,686	2.1833	7.14%
2017-09-05	3.780	3.770	3.780	3.730	3.880	1,000,000	3,833,640	3.8336	2.085	2.080	2.085	2.058	2.140	1,812,814	2.1147	-2.07%
2017-09-04	3.860	3.860	3.880	3.580	3.910	1,450,000	5,537,380	3.8189	2.129	2.129	2.140	1.975	2.157	2,628,580	2.1066	7.82%
2017-09-01	3.580	3.560	3.600	3.500	3.610	152,000	541,820	3.5646	1.975	1.964	1.986	1.931	1.991	275,548	1.9663	0.28%
2017-08-31	3.570	3.540	3.590	3.500	3.700	544,000	1,936,140	3.5591	1.969	1.953	1.980	1.931	2.041	986,171	1.9633	-3.51%
2017-08-30	3.700	3.680	3.700	3.670	3.740	714,000	2,644,640	3.7040	2.041	2.030	2.041	2.024	2.063	1,294,349	2.0432	1.65%
2017-08-29	3.640	3.610	3.650	3.510	3.640	392,000	1,391,520	3.5498	2.008	1.991	2.013	1.936	2.008	710,623	1.9582	3.12%
2017-08-28	3.580	3.560	3.580	3.520	3.590	280,000	996,680	3.5596	1.947	1.936	1.947	1.915	1.953	514,777	1.9361	1.70%
2017-08-25	3.520	3.510	3.550	3.480	3.650	1,624,000	5,819,620	3.5835	1.915	1.909	1.931	1.893	1.985	2,985,709	1.9492	-1.68%
2017-08-24	3.580	3.530	3.580	3.500	3.640	753,000	2,678,570	3.5572	1.947	1.920	1.947	1.904	1.980	1,384,384	1.9348	1.13%
2017-08-22	3.540	3.530	3.560	3.520	3.640	558,000	1,981,460	3.5510	1.925	1.920	1.936	1.915	1.980	1,025,878	1.9315	-0.56%
2017-08-21	3.560	3.550	3.560	3.490	3.600	1,224,000	4,354,200	3.5574	1.936	1.931	1.936	1.898	1.958	2,250,313	1.9349	1.42%
2017-08-18	3.510	3.510	3.540	3.420	3.540	362,000	1,268,980	3.5055	1.909	1.909	1.925	1.860	1.925	665,534	1.9067	-1.13%
2017-08-17	3.550	3.520	3.560	3.500	3.590	797,000	2,838,138	3.5610	1.931	1.915	1.936	1.904	1.953	1,465,277	1.9369	0.00%
2017-08-16	3.550	3.550	3.600	3.520	3.750	1,654,000	5,997,860	3.6263	1.931	1.931	1.958	1.915	2.040	3,040,864	1.9724	-2.20%
2017-08-15	3.630	3.630	3.650	3.400	3.710	3,752,000	13,438,920	3.5818	1.974	1.974	1.985	1.849	2.018	6,898,018	1.9482	10.33%
2017-08-14	3.290	3.260	3.300	3.180	3.310	530,000	1,743,080	3.2888	1.790	1.773	1.795	1.730	1.800	974,400	1.7889	2.81%
2017-08-11	3.200	3.200	3.210	3.200	3.230	202,000	646,960	3.2028	1.741	1.741	1.746	1.741	1.757	371,375	1.7421	-1.54%
2017-08-10	3.250	3.250	3.260	3.200	3.250	60,000	193,800	3.2300	1.768	1.768	1.773	1.741	1.768	110,309	1.7569	1.25%
2017-08-09	3.210	3.100	3.230	3.140	3.270	252,000	812,720	3.2251	1.746	1.686	1.757	1.708	1.779	463,300	1.7542	-1.23%
2017-08-08	3.250	3.240	3.250	3.250	3.310	276,000	903,380	3.2731	1.768	1.762	1.768	1.768	1.800	507,424	1.7803	-0.31%
2017-08-07	3.260	3.210	3.260	-	-	0	0	-	1.773	1.746	1.773	-	-	0	-	-0.31%
2017-08-04	3.270	3.270	3.280	3.220	3.300	212,000	689,700	3.2533	1.779	1.779	1.784	1.751	1.795	389,760	1.7696	0.62%
2017-08-03	3.250	3.250	3.290	3.250	3.300	120,000	395,000	3.2917	1.768	1.768	1.790	1.768	1.795	220,619	1.7904	-1.22%
2017-08-02	3.290	3.230	3.290	3.200	3.300	280,000	909,460	3.2481	1.790	1.757	1.790	1.741	1.795	514,777	1.7667	2.17%
2017-08-01	3.220	3.220	3.230	3.190	3.290	150,000	481,420	3.2095	1.751	1.751	1.757	1.735	1.790	275,774	1.7457	0.94%
2017-07-31	3.190	3.180	3.190	3.170	3.190	208,000	662,700	3.1861	1.735	1.730	1.735	1.724	1.735	382,406	1.7330	-0.31%
2017-07-28	3.200	3.190	3.200	3.190	3.200	254,000	811,360	3.1943	1.741	1.735	1.741	1.735	1.741	466,977	1.7375	0.95%
2017-07-27	3.170	3.170	3.230	3.030	3.250	754,000	2,373,580	3.1480	1.724	1.724	1.757	1.648	1.768	1,386,222	1.7123	-0.63%
2017-07-26	3.190	3.190	3.200	3.180	3.320	96,000	308,340	3.2119	1.735	1.735	1.741	1.730	1.806	176,495	1.7470	-2.45%
2017-07-25	3.270	3.180	3.270	3.170	3.270	300,000	964,780	3.2159	1.779	1.730	1.779	1.724	1.779	551,547	1.7492	0.31%
2017-07-24	3.260	3.250	3.260	3.230	3.300	186,000	605,940	3.2577	1.773	1.768	1.773	1.757	1.795	341,959	1.7720	0.31%
2017-07-21	3.250	3.200	3.250	3.180	3.250	326,000	1,052,500	3.2285	1.768	1.741	1.768	1.730	1.768	599,348	1.7561	0.31%
2017-07-20	3.240	3.230	3.240	3.150	3.300	720,000	2,311,860	3.2109	1.762	1.757	1.762	1.713	1.795	1,323,713	1.7465	2.86%
2017-07-19	3.150	3.150	3.180	3.100	3.180	342,000	1,069,600	3.1275	1.713	1.713	1.730	1.686	1.730	628,764	1.7011	1.61%
2017-07-18	3.100	3.090	3.100	3.040	3.120	34,000	105,000	3.0882	1.686	1.681	1.686	1.654	1.697	62,509	1.6798	-0.96%
2017-07-17	3.130	3.110	3.130	3.140	3.150	50,000	157,360	3.1472	1.702	1.692	1.702	1.708	1.713	91,925	1.7118	-0.32%
2017-07-14	3.140	3.130	3.140	3.040	3.140	188,000	585,200	3.1128	1.708	1.702	1.708	1.654	1.708	345,636	1.6931	3.29%
2017-07-13	3.040	3.040	3.070	3.020	3.100	508,000	1,552,480	3.0561	1.654	1.654	1.670	1.643	1.686	933,953	1.6623	-2.56%
2017-07-12	3.120	3.110	3.170	3.100	3.190	216,000	673,040	3.1159	1.697	1.692	1.724	1.686	1.735	397,114	1.6948	-0.64%
2017-07-11	3.140	3.090	3.140	3.050	3.150	370,000	1,143,540	3.0906	1.708	1.681	1.708	1.659	1.713	680,242	1.6811	0.32%
2017-07-10	3.130	3.110	3.150	3.080	3.260	356,000	1,139,220	3.2001	1.702	1.692	1.713	1.675	1.773	654,503	1.7406	-2.19%
2017-07-07	3.200	3.190	3.220	3.190	3.240	150,000	481,080	3.2072	1.741	1.735	1.751	1.735	1.762	275,774	1.7445	-0.62%
2017-07-06	3.220	3.180	3.220	3.160	3.240	286,000	917,940	3.2096	1.751	1.730	1.751	1.719	1.762	525,808	1.7458	-0.31%
2017-07-05	3.230	3.180	3.230	3.150	3.230	298,000	955,280	3.2056	1.757	1.730	1.757	1.713	1.757	547,870	1.7436	2.22%
2017-07-04	3.160	3.120	3.160	3.100	3.240	248,000	788,940	3.1812	1.719	1.697	1.719	1.686	1.762	455,946	1.7303	-2.17%
2017-07-03	3.230	3.190	3.230	3.180	3.300	464,000	1,502,960	3.2391	1.757	1.735	1.757	1.730	1.795	853,060	1.7618	1.57%
2017-06-30	3.180	3.150	3.180	3.150	3.210	214,000	680,920	3.1819	1.730	1.713	1.730	1.713	1.746	393,437	1.7307	0.63%
2017-06-29	3.160	3.160	3.200	3.120	3.200	168,000	532,120	3.1674	1.719	1.719	1.741	1.697	1.741	308,866	1.7228	1.28%
2017-06-28	3.120	3.120	3.130	2.980	3.120	806,000	2,453,040	3.0435	1.697	1.697	1.702	1.621	1.697	1,481,824	1.6554	1.96%
2017-06-27	3.060	3.060	3.070	2.980	3.070	1,622,000	4,907,060	3.0253	1.664	1.664	1.670	1.621	1.670	2,982,032	1.6455	3.73%
2017-06-26	2.950	2.940	2.970	2.910	2.970	566,000	1,661,340	2.9352	1.605	1.599	1.615	1.583	1.615	1,040,586	1.5965	1.72%
2017-06-23	2.900	2.900	2.910	2.790	2.980	6,430,000	18,363,180	2.8559	1.577	1.577	1.583	1.518	1.621	11,821,497	1.5534	-0.68%
2017-06-22	2.920	2.900	2.940	2.900	3.020	3,640,000	10,742,400	2.9512	1.588	1.577	1.599	1.577	1.643	6,692,107	1.6052	-2.99%
2017-06-21	3.010	3.000	3.010	2.960	3.140	1,966,000	5,983,880	3.0437	1.637	1.632	1.637	1.610	1.708	3,614,473	1.6555	-4.14%
2017-06-20	3.140	3.120	3.160	3.050	3.180	52,052,000	153,920,520	2.9571	1.708	1.697	1.719	1.659	1.730	95,697,132	1.6084	-3.38%
2017-06-19	3.250	3.190	3.250	3.030	3.280	1,272,000	3,996,000	3.1415	1.768	1.735	1.768	1.648	1.784	2,338,561	1.7087	-0.31%
2017-06-16	3.260	3.220	3.270	3.200	3.350	480,000	1,562,160	3.2545	1.773	1.751	1.779	1.741	1.822	882,476	1.7702	-3.26%
2017-06-15	3.370	3.280	3.370	-	-	0	0	-	1.833	1.784	1.833	-	-	0	-	0.00%
2017-06-14	3.370	3.350	3.370	3.320	3.400	216,000	726,900	3.3653	1.833	1.822	1.833	1.806	1.849	397,114	1.8305	-0.30%
2017-06-13	3.380	3.350	3.380	3.310	3.380	752,000	2,519,880	3.3509	1.838	1.822	1.838	1.800	1.838	1,382,545	1.8226	1.50%
2017-06-12	3.330	3.320	3.370	3.200	3.410	964,000	3,208,580	3.3284	1.811	1.806	1.833	1.741	1.855	1,772,305	1.8104	0.30%
2017-06-09	3.320	3.260	3.320	3.270	3.400	330,000	1,096,160	3.3217	1.806	1.773	1.806	1.779	1.849	606,702	1.8068	-1.19%
2017-06-08	3.360	3.350	3.360	3.260	3.390	546,000	1,827,260	3.3466	1.828	1.822	1.828	1.773	1.844	1,003,816	1.8203	1.51%
2017-06-07	3.310	3.260	3.310	3.180	3.320	1,356,000	4,411,200	3.2531	1.800	1.773	1.800	1.730	1.806	2,492,994	1.7694	-1.19%
2017-06-06	3.350	3.340	3.350	3.350	3.390	178,000	598,800	3.3640	1.822	1.817	1.822	1.822	1.844	327,251	1.8298	-0.89%
2017-06-05	3.380	3.360	3.390	3.350	3.460	688,000	2,327,960	3.3837	1.838	1.828	1.844	1.822	1.882	1,264,882	1.8405	-2.31%
2017-06-02	3.460	3.430	3.460	3.380	3.520	1,255,200	4,319,999	3.4417	1.882	1.866	1.882	1.838	1.915	2,307,674	1.8720	2.06%
2017-06-01	3.390	3.380	3.400	3.330	3.430	746,000	2,518,860	3.3765	1.844	1.838	1.849	1.811	1.866	1,371,514	1.8366	0.30%
2017-05-31	3.380	3.340	3.400	3.300	3.520	556,000	1,897,060	3.4120	1.838	1.817	1.849	1.795	1.915	1,022,201	1.8559	-0.59%
2017-05-29	3.400	3.400	3.420	3.200	3.400	1,286,000	4,261,020	3.3134	1.849	1.849	1.860	1.741	1.849	2,364,299	1.8022	6.92%
2017-05-26	3.180	3.160	3.180	3.140	3.210	674,000	2,135,760	3.1688	1.730	1.719	1.730	1.708	1.746	1,239,143	1.7236	0.63%
2017-05-25	3.160	3.150	3.180	3.150	3.230	636,000	2,020,040	3.1762	1.719	1.713	1.730	1.713	1.757	1,169,280	1.7276	-1.86%
2017-05-24	3.220	3.210	3.220	3.130	3.250	780,000	2,491,720	3.1945	1.751	1.746	1.751	1.702	1.768	1,434,023	1.7376	-0.31%
2017-05-23	3.230	3.210	3.220	3.060	3.260	2,386,000	7,548,090	3.1635	1.757	1.746	1.751	1.664	1.773	4,386,639	1.7207	5.56%
2017-05-22	3.060	3.050	3.060	2.900	3.100	2,934,000	8,865,220	3.0215	1.664	1.659	1.664	1.577	1.686	5,394,132	1.6435	9.68%
2017-05-19	2.790	2.790	2.830	2.780	2.830	634,000	1,774,240	2.7985	1.518	1.518	1.539	1.512	1.539	1,165,603	1.5222	0.36%
2017-05-18	2.780	2.780	2.830	2.780	2.830	330,000	931,440	2.8225	1.512	1.512	1.539	1.512	1.539	606,702	1.5353	-1.77%
2017-05-17	2.830	2.820	2.840	2.800	2.860	796,000	2,258,180	2.8369	1.539	1.534	1.545	1.523	1.556	1,463,439	1.5431	0.00%
2017-05-16	2.830	2.830	2.840	2.800	2.840	674,000	1,908,800	2.8320	1.539	1.539	1.545	1.523	1.545	1,239,143	1.5404	-0.00%
2017-05-15	2.930	2.920	2.930	2.860	2.930	906,000	2,634,620	2.9080	1.539	1.534	1.539	1.503	1.539	1,724,531	1.5277	2.45%
2017-05-12	2.860	2.790	2.860	2.770	2.900	574,000	1,626,360	2.8334	1.503	1.466	1.503	1.455	1.524	1,092,583	1.4885	-1.38%
2017-05-11	2.900	2.890	2.900	2.880	2.900	350,000	1,014,360	2.8982	1.524	1.518	1.524	1.513	1.524	666,209	1.5226	-0.34%
2017-05-10	2.910	2.900	2.920	2.880	2.930	544,000	1,578,820	2.9022	1.529	1.524	1.534	1.513	1.539	1,035,480	1.5247	0.00%
2017-05-09	2.910	2.910	2.930	2.890	2.960	1,432,000	4,164,560	2.9082	1.529	1.529	1.539	1.518	1.555	2,725,748	1.5279	-0.34%
2017-05-08	2.920	2.910	2.920	2.750	2.930	2,982,000	8,494,600	2.8486	1.534	1.529	1.534	1.445	1.539	5,676,104	1.4966	6.96%
2017-05-05	2.730	2.700	2.740	2.680	2.730	1,170,000	3,164,700	2.7049	1.434	1.418	1.439	1.408	1.434	2,227,043	1.4210	0.37%
2017-05-04	2.720	2.710	2.720	2.650	2.720	820,000	2,197,130	2.6794	1.429	1.424	1.429	1.392	1.429	1,560,833	1.4077	3.42%
2017-05-02	2.630	2.610	2.630	2.590	2.640	468,000	1,224,000	2.6154	1.382	1.371	1.382	1.361	1.387	890,817	1.3740	1.15%
2017-04-28	2.600	2.600	2.620	2.560	2.630	632,000	1,650,380	2.6114	1.366	1.366	1.376	1.345	1.382	1,202,984	1.3719	1.96%
2017-04-27	2.550	2.540	2.550	2.550	2.580	134,000	344,720	2.5725	1.340	1.334	1.340	1.340	1.355	255,063	1.3515	-0.39%
2017-04-26	2.560	2.560	2.580	2.550	2.620	158,000	406,540	2.5730	1.345	1.345	1.355	1.340	1.376	300,746	1.3518	-1.54%
2017-04-25	2.600	2.590	2.610	2.550	2.620	644,000	1,674,720	2.6005	1.366	1.361	1.371	1.340	1.376	1,225,825	1.3662	1.96%
2017-04-24	2.550	2.540	2.590	2.530	2.610	174,000	445,080	2.5579	1.340	1.334	1.361	1.329	1.371	331,201	1.3438	-1.16%
2017-04-21	2.580	2.580	2.590	2.410	2.600	1,929,700	4,883,258	2.5306	1.355	1.355	1.361	1.266	1.366	3,673,098	1.3295	7.50%
2017-04-20	2.400	2.390	2.400	2.390	2.400	156,000	374,100	2.3981	1.261	1.256	1.261	1.256	1.261	296,939	1.2599	0.00%
2017-04-19	2.400	2.390	2.410	2.390	2.400	56,000	134,300	2.3982	1.261	1.256	1.266	1.256	1.261	106,593	1.2599	0.42%
2017-04-18	2.390	2.380	2.400	2.390	2.430	48,000	115,760	2.4117	1.256	1.250	1.261	1.256	1.277	91,366	1.2670	-0.42%
2017-04-13	2.400	2.390	2.420	2.390	2.390	4,000	9,560	2.3900	1.261	1.256	1.271	1.256	1.256	7,614	1.2556	-0.83%
2017-04-12	2.420	2.400	2.420	2.420	2.420	10,000	24,200	2.4200	1.271	1.261	1.271	1.271	1.271	19,035	1.2714	0.00%
2017-04-11	2.420	2.380	2.420	2.400	2.420	82,000	197,160	2.4044	1.271	1.250	1.271	1.261	1.271	156,083	1.2632	0.00%
2017-04-10	2.420	2.390	2.420	2.380	2.440	138,000	331,720	2.4038	1.271	1.256	1.271	1.250	1.282	262,677	1.2628	-0.41%
2017-04-07	2.430	2.400	2.430	2.390	2.440	98,000	235,460	2.4027	1.277	1.261	1.277	1.256	1.282	186,539	1.2623	-2.02%
2017-04-06	2.480	2.420	2.490	2.480	2.480	22,000	54,560	2.4800	1.303	1.271	1.308	1.303	1.303	41,876	1.3029	-0.80%
2017-04-05	2.500	2.440	2.500	2.480	2.520	412,000	1,029,040	2.4977	1.313	1.282	1.313	1.303	1.324	784,224	1.3122	0.40%
2017-04-03	2.490	2.460	2.500	2.390	2.490	198,000	481,660	2.4326	1.308	1.292	1.313	1.256	1.308	376,884	1.2780	6.87%
2017-03-31	2.330	2.330	2.360	2.330	2.400	214,000	504,120	2.3557	1.224	1.224	1.240	1.224	1.261	407,339	1.2376	-2.10%
2017-03-30	2.380	2.360	2.380	2.380	2.390	38,000	90,660	2.3858	1.250	1.240	1.250	1.250	1.256	72,331	1.2534	-1.24%
2017-03-29	2.410	2.400	2.410	2.350	2.430	80,000	189,020	2.3628	1.266	1.261	1.266	1.235	1.277	152,276	1.2413	1.26%
2017-03-28	2.380	2.350	2.370	2.370	2.430	240,000	571,820	2.3826	1.250	1.235	1.245	1.245	1.277	456,829	1.2517	-0.83%
2017-03-27	2.400	2.350	2.400	2.360	2.500	876,700	2,118,250	2.4162	1.261	1.235	1.261	1.240	1.313	1,668,759	1.2694	-4.76%
2017-03-24	2.520	2.470	2.520	2.430	2.530	1,168,000	2,903,680	2.4860	1.324	1.298	1.324	1.277	1.329	2,223,236	1.3061	-0.40%
2017-03-23	2.530	2.520	2.530	2.500	2.540	530,000	1,340,420	2.5291	1.329	1.324	1.329	1.313	1.334	1,008,831	1.3287	0.40%
2017-03-22	2.520	2.510	2.520	2.480	2.550	416,000	1,046,900	2.5166	1.324	1.319	1.324	1.303	1.340	791,837	1.3221	-0.40%
2017-03-21	2.530	2.520	2.540	2.500	2.550	1,156,000	2,913,580	2.5204	1.329	1.324	1.334	1.313	1.340	2,200,394	1.3241	0.80%
2017-03-20	2.510	2.500	2.510	2.480	2.530	946,000	2,372,360	2.5078	1.319	1.313	1.319	1.303	1.329	1,800,669	1.3175	1.62%
2017-03-17	2.470	2.460	2.470	2.380	2.490	2,788,000	6,841,300	2.4538	1.298	1.292	1.298	1.250	1.308	5,306,833	1.2891	3.78%
2017-03-16	2.380	2.360	2.380	2.360	2.400	828,000	1,966,440	2.3749	1.250	1.240	1.250	1.240	1.261	1,576,061	1.2477	-0.42%
2017-03-15	2.390	2.320	2.390	2.350	2.400	682,000	1,624,140	2.3814	1.256	1.219	1.256	1.235	1.261	1,298,157	1.2511	-0.42%
2017-03-14	2.400	2.390	2.400	2.350	2.410	1,180,000	2,828,740	2.3972	1.261	1.256	1.261	1.235	1.266	2,246,077	1.2594	0.00%
2017-03-13	2.400	2.380	2.400	2.360	2.400	206,000	492,300	2.3898	1.261	1.250	1.261	1.240	1.261	392,112	1.2555	0.42%
2017-03-10	2.390	2.360	2.390	2.360	2.390	334,000	795,080	2.3805	1.256	1.240	1.256	1.240	1.256	635,754	1.2506	0.00%
2017-03-09	2.390	2.350	2.400	2.340	2.390	558,000	1,317,800	2.3616	1.256	1.235	1.261	1.229	1.256	1,062,128	1.2407	1.27%
2017-03-08	2.360	2.360	2.370	2.350	2.360	186,000	438,100	2.3554	1.240	1.240	1.245	1.235	1.240	354,043	1.2374	-0.42%
2017-03-07	2.370	2.350	2.370	-	-	0	0	-	1.245	1.235	1.245	-	-	0	-	0.00%
2017-03-06	2.370	2.360	2.370	2.330	2.370	198,000	461,840	2.3325	1.245	1.240	1.245	1.224	1.245	376,884	1.2254	1.28%
2017-03-03	2.340	2.340	2.370	2.340	2.370	390,000	913,160	2.3414	1.229	1.229	1.245	1.229	1.245	742,348	1.2301	0.43%
2017-03-02	2.330	2.310	2.350	2.300	2.350	602,000	1,397,160	2.3209	1.224	1.214	1.235	1.208	1.235	1,145,880	1.2193	-0.85%
2017-03-01	2.350	2.350	2.370	2.310	2.370	532,000	1,248,420	2.3467	1.235	1.235	1.245	1.214	1.245	1,012,638	1.2328	2.17%
2017-02-28	2.300	2.300	2.310	2.280	2.300	114,000	261,760	2.2961	1.208	1.208	1.214	1.198	1.208	216,994	1.2063	-0.43%
2017-02-27	2.310	2.310	2.320	2.310	2.330	212,000	491,840	2.3200	1.214	1.214	1.219	1.214	1.224	403,533	1.2188	-0.86%
2017-02-24	2.330	2.330	2.360	2.300	2.370	274,000	637,200	2.3255	1.224	1.224	1.240	1.208	1.245	521,547	1.2218	1.30%
2017-02-23	2.300	2.300	2.320	2.300	2.310	96,000	222,000	2.3125	1.208	1.208	1.219	1.208	1.214	182,732	1.2149	0.00%
2017-02-22	2.300	2.300	2.310	2.280	2.300	150,000	344,260	2.2951	1.208	1.208	1.214	1.198	1.208	285,518	1.2057	0.88%
2017-02-21	2.280	2.280	2.300	2.280	2.300	42,000	96,200	2.2905	1.198	1.198	1.208	1.198	1.208	79,945	1.2033	-0.87%
2017-02-20	2.300	2.300	2.310	2.300	2.300	50,000	115,000	2.3000	1.208	1.208	1.214	1.208	1.208	95,173	1.2083	0.00%
2017-02-17	2.300	2.300	2.310	2.300	2.300	70,000	161,000	2.3000	1.208	1.208	1.214	1.208	1.208	133,242	1.2083	-0.86%
2017-02-16	2.320	2.290	2.320	2.300	2.320	148,000	342,340	2.3131	1.219	1.203	1.219	1.208	1.219	281,711	1.2152	0.87%
2017-02-15	2.300	2.290	2.300	2.280	2.320	408,000	937,440	2.2976	1.208	1.203	1.208	1.198	1.219	776,610	1.2071	1.77%
2017-02-14	2.260	2.260	2.280	2.260	2.270	14,000	31,680	2.2629	1.187	1.187	1.198	1.187	1.193	26,648	1.1888	0.44%
2017-02-13	2.250	2.250	2.280	2.250	2.260	10,000	22,520	2.2520	1.182	1.182	1.198	1.182	1.187	19,035	1.1831	0.00%
2017-02-10	2.250	2.250	2.280	2.240	2.260	22,000	49,500	2.2500	1.182	1.182	1.198	1.177	1.187	41,876	1.1821	-0.44%
2017-02-09	2.260	2.250	2.270	2.260	2.260	82,000	185,320	2.2600	1.187	1.182	1.193	1.187	1.187	156,083	1.1873	0.00%
2017-02-08	2.260	2.260	2.280	2.190	2.260	350,000	776,920	2.2198	1.187	1.187	1.198	1.151	1.187	666,209	1.1662	3.20%
2017-02-07	2.190	2.190	2.240	2.190	2.280	984,000	2,172,840	2.2082	1.151	1.151	1.177	1.151	1.198	1,873,000	1.1601	-2.23%
2017-02-06	2.240	2.210	2.250	2.240	2.250	46,000	103,480	2.2496	1.177	1.161	1.182	1.177	1.182	87,559	1.1818	1.36%
2017-02-03	2.210	2.210	2.250	2.200	2.280	126,000	279,980	2.2221	1.161	1.161	1.182	1.156	1.198	239,835	1.1674	0.45%
2017-02-02	2.200	2.180	2.200	2.170	2.210	144,000	315,260	2.1893	1.156	1.145	1.156	1.140	1.161	274,098	1.1502	1.85%
2017-02-01	2.160	2.160	2.170	2.160	2.180	192,000	416,920	2.1715	1.135	1.135	1.140	1.135	1.145	365,463	1.1408	-2.26%
2017-01-27	2.210	2.210	2.250	-	-	0	0	-	1.161	1.161	1.182	-	-	0	-	0.00%
2017-01-26	2.210	2.190	2.250	2.170	2.220	106,000	233,280	2.2008	1.161	1.151	1.182	1.140	1.166	201,766	1.1562	1.38%
2017-01-25	2.180	2.180	2.210	2.170	2.180	40,000	86,920	2.1730	1.145	1.145	1.161	1.140	1.145	76,138	1.1416	0.93%
2017-01-24	2.160	2.160	2.180	2.160	2.200	586,000	1,283,350	2.1900	1.135	1.135	1.145	1.135	1.156	1,115,425	1.1505	-1.37%
2017-01-23	2.190	2.190	2.220	-	-	364,000	800,800	2.2000	1.151	1.151	1.166	-	-	692,858	1.1558	0.00%
2017-01-20	2.190	2.180	2.190	2.160	2.200	70,000	152,400	2.1771	1.151	1.145	1.151	1.135	1.156	133,242	1.1438	-0.45%
2017-01-19	2.200	2.180	2.200	2.200	2.210	200,000	439,360	2.1968	1.156	1.145	1.156	1.156	1.161	380,691	1.1541	0.00%
2017-01-18	2.200	2.190	2.200	2.190	2.200	402,000	882,360	2.1949	1.156	1.151	1.156	1.151	1.156	765,189	1.1531	0.46%
2017-01-17	2.190	2.190	2.200	2.190	2.200	250,000	549,420	2.1977	1.151	1.151	1.156	1.151	1.156	475,864	1.1546	-0.45%
2017-01-16	2.200	2.180	2.200	2.200	2.200	496,000	1,091,200	2.2000	1.156	1.145	1.156	1.156	1.156	944,114	1.1558	0.00%
2017-01-13	2.200	2.200	2.220	2.190	2.210	102,000	224,320	2.1992	1.156	1.156	1.166	1.151	1.161	194,152	1.1554	0.46%
2017-01-12	2.190	2.190	2.200	-	-	0	0	-	1.151	1.151	1.156	-	-	0	-	0.00%
2017-01-11	2.190	2.190	2.220	2.180	2.250	882,000	1,931,260	2.1896	1.151	1.151	1.166	1.145	1.182	1,678,848	1.1503	0.92%
2017-01-10	2.170	2.160	2.180	2.150	2.180	86,000	187,080	2.1753	1.140	1.135	1.145	1.130	1.145	163,697	1.1428	-0.46%
2017-01-09	2.180	2.160	2.180	-	-	562,000	1,219,540	2.1700	1.145	1.135	1.145	-	-	1,069,742	1.1400	0.00%
2017-01-06	2.180	2.180	2.190	2.170	2.190	1,808,000	3,946,340	2.1827	1.145	1.145	1.151	1.140	1.151	3,441,447	1.1467	0.00%
2017-01-05	2.180	2.150	2.180	2.150	2.180	1,058,000	2,290,200	2.1647	1.145	1.130	1.145	1.130	1.145	2,013,856	1.1372	1.40%
2017-01-04	2.150	2.150	2.160	2.120	2.160	678,000	1,444,280	2.1302	1.130	1.130	1.135	1.114	1.135	1,290,543	1.1191	1.42%
2017-01-03	2.120	2.100	2.120	2.080	2.150	398,000	841,670	2.1147	1.114	1.103	1.114	1.093	1.130	757,575	1.1110	0.47%
2016-12-30	2.110	2.110	2.120	2.110	2.150	60,000	127,760	2.1293	1.109	1.109	1.114	1.109	1.130	114,207	1.1187	-0.47%
2016-12-29	2.120	2.110	2.160	-	-	176,000	371,360	2.1100	1.114	1.109	1.135	-	-	335,008	1.1085	0.00%
2016-12-28	2.120	2.120	2.160	2.110	2.150	350,000	735,800	2.1023	1.114	1.114	1.135	1.109	1.130	666,209	1.1045	0.47%
2016-12-23	2.110	2.110	2.120	2.110	2.110	60,000	126,600	2.1100	1.109	1.109	1.114	1.109	1.109	114,207	1.1085	0.00%
2016-12-22	2.110	2.110	2.120	-	-	0	0	-	1.109	1.109	1.114	-	-	0	-	0.00%
2016-12-21	2.110	2.080	2.160	2.110	2.110	88,000	185,680	2.1100	1.109	1.093	1.135	1.109	1.109	167,504	1.1085	0.00%
2016-12-20	2.110	2.110	2.180	2.060	2.130	234,000	493,920	2.1108	1.109	1.109	1.145	1.082	1.119	445,409	1.1089	0.00%
2016-12-19	2.110	2.110	2.130	2.110	2.150	64,000	136,640	2.1350	1.109	1.109	1.119	1.109	1.130	121,821	1.1216	-1.40%
2016-12-16	2.140	2.140	2.160	2.140	2.140	10,000	21,400	2.1400	1.124	1.124	1.135	1.124	1.124	19,035	1.1243	-0.93%
2016-12-15	2.160	2.150	2.160	2.120	2.160	280,000	598,180	2.1364	1.135	1.130	1.135	1.114	1.135	532,967	1.1224	1.89%
2016-12-14	2.120	2.120	2.140	2.110	2.130	22,000	46,740	2.1245	1.114	1.114	1.124	1.109	1.119	41,876	1.1162	0.95%
2016-12-13	2.100	2.100	2.110	2.090	2.110	340,000	712,900	2.0968	1.103	1.103	1.109	1.098	1.109	647,175	1.1016	-1.87%
2016-12-12	2.140	2.120	2.140	2.150	2.150	20,000	43,000	2.1500	1.124	1.114	1.124	1.130	1.130	38,069	1.1295	-0.93%
2016-12-09	2.160	2.150	2.180	2.150	2.160	198,000	426,460	2.1538	1.135	1.130	1.145	1.130	1.135	376,884	1.1315	0.47%
2016-12-08	2.150	2.150	2.160	2.150	2.150	98,000	210,700	2.1500	1.130	1.130	1.135	1.130	1.130	186,539	1.1295	0.00%
2016-12-07	2.150	2.120	2.150	-	-	0	0	-	1.130	1.114	1.130	-	-	0	-	0.00%
2016-12-06	2.150	2.130	2.160	2.100	2.160	118,000	251,780	2.1337	1.130	1.119	1.135	1.103	1.135	224,608	1.1210	0.47%
2016-12-05	2.140	2.120	2.160	2.120	2.140	196,000	416,620	2.1256	1.124	1.114	1.135	1.114	1.124	373,077	1.1167	1.42%
2016-12-02	2.110	2.110	2.120	2.110	2.110	110,000	232,100	2.1100	1.109	1.109	1.114	1.109	1.109	209,380	1.1085	-0.94%
2016-12-01	2.130	2.120	2.130	2.100	2.160	292,000	625,920	2.1436	1.119	1.114	1.119	1.103	1.135	555,809	1.1261	0.95%
2016-11-30	2.110	2.100	2.110	2.030	2.120	250,000	516,640	2.0666	1.109	1.103	1.109	1.066	1.114	475,864	1.0857	-1.86%
2016-11-29	2.150	2.120	2.170	2.150	2.150	30,000	64,500	2.1500	1.130	1.114	1.140	1.130	1.130	57,104	1.1295	0.00%
2016-11-28	2.150	2.150	2.190	2.120	2.270	236,000	507,940	2.1523	1.130	1.130	1.151	1.114	1.193	449,215	1.1307	0.00%
2016-11-25	2.150	2.110	2.150	2.140	2.150	10,000	21,460	2.1460	1.130	1.109	1.130	1.124	1.130	19,035	1.1274	1.90%
2016-11-24	2.110	2.110	2.150	-	-	0	0	-	1.109	1.109	1.130	-	-	0	-	0.48%
2016-11-23	2.100	2.100	2.120	2.090	2.110	44,000	92,540	2.1032	1.103	1.103	1.114	1.098	1.109	83,752	1.1049	0.00%
2016-11-22	2.100	2.100	2.120	2.090	2.110	388,000	812,840	2.0949	1.103	1.103	1.114	1.098	1.109	738,541	1.1006	0.48%
2016-11-21	2.090	2.090	2.110	2.090	2.100	228,000	478,220	2.0975	1.098	1.098	1.109	1.098	1.103	433,988	1.1019	0.00%
2016-11-18	2.090	2.080	2.100	2.080	2.090	122,000	254,420	2.0854	1.098	1.093	1.103	1.093	1.098	232,222	1.0956	0.97%
2016-11-17	2.070	2.070	2.080	2.060	2.060	250,000	515,000	2.0600	1.087	1.087	1.093	1.082	1.082	475,864	1.0822	-0.48%
2016-11-16	2.080	2.060	2.080	2.050	2.080	360,000	742,180	2.0616	1.093	1.082	1.093	1.077	1.093	685,244	1.0831	0.97%
2016-11-15	2.060	2.060	2.080	2.060	2.100	318,000	664,840	2.0907	1.082	1.082	1.093	1.082	1.103	605,299	1.0984	-1.90%
2016-11-14	2.100	2.100	2.120	2.090	2.150	218,000	458,220	2.1019	1.103	1.103	1.114	1.098	1.130	414,953	1.1043	0.00%
2016-11-11	2.100	2.100	2.130	2.090	2.100	128,000	268,560	2.0981	1.103	1.103	1.119	1.098	1.103	243,642	1.1023	0.00%
2016-11-10	2.100	2.090	2.130	2.090	2.130	490,000	1,029,440	2.1009	1.103	1.098	1.119	1.098	1.119	932,693	1.1037	-0.47%
2016-11-09	2.110	2.100	2.150	2.080	2.130	1,088,000	2,268,820	2.0853	1.109	1.103	1.130	1.093	1.119	2,070,959	1.0955	-0.94%
2016-11-08	2.130	2.120	2.130	2.110	2.130	122,000	259,420	2.1264	1.119	1.114	1.119	1.109	1.119	232,222	1.1171	0.95%
2016-11-07	2.110	2.110	2.140	2.090	2.120	172,000	362,780	2.1092	1.109	1.109	1.124	1.098	1.114	327,394	1.1081	0.00%
2016-11-04	2.110	2.110	2.140	2.110	2.110	2,000	4,220	2.1100	1.109	1.109	1.124	1.109	1.109	3,807	1.1085	0.00%
2016-11-03	2.110	2.110	2.130	2.100	2.140	524,000	1,105,560	2.1098	1.109	1.109	1.119	1.103	1.124	997,411	1.1084	-0.47%
2016-11-02	2.120	2.110	2.120	2.110	2.140	220,000	465,040	2.1138	1.114	1.109	1.114	1.109	1.124	418,760	1.1105	-0.93%
2016-11-01	2.140	2.100	2.150	2.100	2.140	144,000	303,600	2.1083	1.124	1.103	1.130	1.103	1.124	274,098	1.1076	1.90%
2016-10-31	2.100	2.100	2.130	2.070	2.100	122,000	254,580	2.0867	1.103	1.103	1.119	1.087	1.103	232,222	1.0963	0.96%
2016-10-28	2.080	2.080	2.110	2.070	2.080	380,000	789,880	2.0786	1.093	1.093	1.109	1.087	1.093	723,313	1.0920	-0.48%
2016-10-27	2.090	2.080	2.090	2.080	2.120	772,000	1,614,820	2.0917	1.098	1.093	1.098	1.093	1.114	1,469,467	1.0989	0.00%
2016-10-26	2.090	2.080	2.100	2.080	2.120	184,000	386,360	2.0998	1.098	1.093	1.103	1.093	1.114	350,236	1.1031	-1.42%
2016-10-25	2.120	2.110	2.120	2.120	2.140	244,000	517,400	2.1205	1.114	1.109	1.114	1.114	1.124	464,443	1.1140	0.00%
2016-10-24	2.120	2.120	2.130	2.120	2.130	66,000	139,940	2.1203	1.114	1.114	1.119	1.114	1.119	125,628	1.1139	0.00%
2016-10-20	2.120	2.120	2.130	2.120	2.140	106,000	225,000	2.1226	1.114	1.114	1.119	1.114	1.124	201,766	1.1152	-0.47%
2016-10-19	2.130	2.120	2.130	2.120	2.130	168,000	357,560	2.1283	1.119	1.114	1.119	1.114	1.119	319,780	1.1181	0.00%
2016-10-18	2.130	2.120	2.130	2.130	2.150	68,000	144,960	2.1318	1.119	1.114	1.119	1.119	1.130	129,435	1.1199	-0.93%
2016-10-17	2.150	2.130	2.150	2.120	2.150	188,000	403,120	2.1443	1.130	1.119	1.130	1.114	1.130	357,850	1.1265	0.47%
2016-10-14	2.140	2.130	2.160	2.140	2.150	76,000	162,740	2.1413	1.124	1.119	1.135	1.124	1.130	144,663	1.1250	0.00%
2016-10-13	2.140	2.130	2.160	2.100	2.150	156,000	331,760	2.1267	1.124	1.119	1.135	1.103	1.130	296,939	1.1173	0.47%
2016-10-12	2.130	2.130	2.140	2.110	2.170	202,000	429,160	2.1246	1.119	1.119	1.124	1.109	1.140	384,498	1.1162	-2.74%
2016-10-11	2.190	2.150	2.190	2.190	2.190	68,000	148,920	2.1900	1.151	1.130	1.151	1.151	1.151	129,435	1.1505	0.00%
2016-10-07	2.190	2.160	2.190	2.150	2.200	700,000	1,518,160	2.1688	1.151	1.135	1.151	1.130	1.156	1,332,419	1.1394	0.00%
2016-10-06	2.190	2.180	2.190	2.160	2.200	280,000	612,640	2.1880	1.151	1.145	1.151	1.135	1.156	532,967	1.1495	0.92%
2016-10-05	2.170	2.170	2.180	2.170	2.190	56,000	121,800	2.1750	1.140	1.140	1.145	1.140	1.151	106,593	1.1427	1.40%
2016-10-04	2.140	2.140	2.160	2.140	2.170	92,000	197,480	2.1465	1.124	1.124	1.135	1.124	1.140	175,118	1.1277	-1.38%
2016-10-03	2.170	2.140	2.170	2.150	2.180	332,000	715,020	2.1537	1.140	1.124	1.140	1.130	1.145	631,947	1.1315	1.40%
2016-09-30	2.140	2.120	2.140	2.120	2.170	1,022,000	2,184,040	2.1370	1.124	1.114	1.124	1.114	1.140	1,945,331	1.1227	-1.38%
2016-09-29	2.170	2.170	2.180	2.170	2.190	306,000	666,800	2.1791	1.140	1.140	1.145	1.140	1.151	582,457	1.1448	-0.46%
2016-09-28	2.180	2.160	2.180	2.130	2.180	220,000	474,220	2.1555	1.145	1.135	1.145	1.119	1.145	418,760	1.1324	0.93%
2016-09-27	2.160	2.150	2.160	2.150	2.170	562,000	1,208,660	2.1506	1.135	1.130	1.135	1.130	1.140	1,069,742	1.1299	0.00%
2016-09-26	2.160	2.150	2.170	2.150	2.160	600,000	1,291,740	2.1529	1.135	1.130	1.140	1.130	1.135	1,142,073	1.1310	0.00%
2016-09-23	2.160	2.160	2.170	2.160	2.180	380,000	823,120	2.1661	1.135	1.135	1.140	1.135	1.145	723,313	1.1380	0.00%
2016-09-22	2.160	2.160	2.180	2.160	2.180	390,000	846,100	2.1695	1.135	1.135	1.145	1.135	1.145	742,348	1.1398	-1.37%
2016-09-21	2.190	2.170	2.190	2.150	2.230	1,064,000	2,318,540	2.1791	1.151	1.140	1.151	1.130	1.172	2,025,276	1.1448	0.92%
2016-09-20	2.170	2.160	2.170	2.150	2.200	624,000	1,348,200	2.1606	1.140	1.135	1.140	1.130	1.156	1,187,756	1.1351	0.46%
2016-09-19	2.160	2.160	2.170	2.150	2.160	676,000	1,454,100	2.1510	1.135	1.135	1.140	1.130	1.135	1,286,736	1.1301	0.47%
2016-09-15	2.150	2.150	2.160	2.120	2.180	470,000	1,003,440	2.1350	1.130	1.130	1.135	1.114	1.145	894,624	1.1216	0.47%
2016-09-14	2.140	2.130	2.140	2.120	2.150	200,000	427,440	2.1372	1.124	1.119	1.124	1.114	1.130	380,691	1.1228	0.00%
2016-09-13	2.140	2.130	2.140	2.110	2.150	862,000	1,843,120	2.1382	1.124	1.119	1.124	1.109	1.130	1,640,778	1.1233	1.42%
2016-09-12	2.110	2.090	2.150	2.080	2.150	2,084,000	4,404,340	2.1134	1.109	1.098	1.130	1.093	1.130	3,966,801	1.1103	-2.31%
2016-09-09	2.160	2.160	2.170	2.150	2.230	732,000	1,596,900	2.1816	1.135	1.135	1.140	1.130	1.172	1,393,329	1.1461	0.47%
2016-09-08	2.150	2.150	2.170	2.140	2.190	710,000	1,532,390	2.1583	1.130	1.130	1.140	1.124	1.151	1,351,453	1.1339	-1.83%
2016-09-07	2.190	2.180	2.190	2.100	2.190	1,430,000	3,081,520	2.1549	1.151	1.145	1.151	1.103	1.151	2,721,941	1.1321	4.29%
2016-09-06	2.100	2.080	2.110	2.040	2.110	1,274,000	2,642,540	2.0742	1.103	1.093	1.109	1.072	1.109	2,425,002	1.0897	1.94%
2016-09-05	2.060	2.050	2.070	2.030	2.060	382,000	781,240	2.0451	1.082	1.077	1.087	1.066	1.082	727,120	1.0744	1.98%
2016-09-02	2.020	2.010	2.030	2.010	2.030	220,000	443,260	2.0148	1.061	1.056	1.066	1.056	1.066	418,760	1.0585	0.00%
2016-09-01	2.020	2.020	2.030	2.010	2.050	286,000	578,540	2.0229	1.061	1.061	1.066	1.056	1.077	544,388	1.0627	0.00%
2016-08-31	2.020	2.010	2.020	2.020	2.050	110,000	224,100	2.0373	1.061	1.056	1.061	1.061	1.077	209,380	1.0703	-1.46%
2016-08-30	2.050	2.050	2.070	2.030	2.050	86,000	175,980	2.0463	1.077	1.077	1.087	1.066	1.077	163,697	1.0750	1.99%
2016-08-29	2.010	2.010	2.080	1.980	2.020	684,000	1,367,340	1.9990	1.056	1.056	1.093	1.040	1.061	1,301,963	1.0502	0.00%
2016-08-26	2.050	2.050	2.060	2.050	2.070	244,000	503,300	2.0627	1.056	1.056	1.061	1.056	1.066	473,686	1.0625	-0.97%
2016-08-25	2.070	2.050	2.080	2.040	2.070	346,000	709,720	2.0512	1.066	1.056	1.071	1.051	1.066	671,702	1.0566	0.00%
2016-08-24	2.070	2.060	2.080	2.050	2.080	346,000	712,840	2.0602	1.066	1.061	1.071	1.056	1.071	671,702	1.0612	0.00%
2016-08-23	2.070	2.060	2.070	2.070	2.100	96,000	199,200	2.0750	1.066	1.061	1.066	1.066	1.082	186,368	1.0689	-1.43%
2016-08-22	2.100	2.060	2.100	2.050	2.100	232,000	480,340	2.0704	1.082	1.061	1.082	1.056	1.082	450,390	1.0665	0.48%
2016-08-19	2.090	2.070	2.090	2.080	2.110	508,000	1,062,500	2.0915	1.077	1.066	1.077	1.071	1.087	986,198	1.0774	-0.95%
2016-08-18	2.110	2.100	2.110	2.090	2.160	1,350,000	2,856,560	2.1160	1.087	1.082	1.087	1.077	1.113	2,620,802	1.0900	-0.94%
2016-08-17	2.130	2.120	2.130	2.080	2.150	2,472,000	5,249,900	2.1237	1.097	1.092	1.097	1.071	1.107	4,798,980	1.0940	2.90%
2016-08-16	2.070	2.050	2.070	1.980	2.080	1,370,000	2,788,800	2.0356	1.066	1.056	1.066	1.020	1.071	2,659,629	1.0486	5.08%
2016-08-15	1.970	1.970	2.000	1.940	2.000	3,200,000	6,298,020	1.9681	1.015	1.015	1.030	0.999	1.030	6,212,272	1.0138	3.14%
2016-08-12	1.910	1.910	2.080	1.900	1.920	170,000	324,060	1.9062	0.984	0.984	1.071	0.979	0.989	330,027	0.9819	-1.04%
2016-08-11	1.930	1.900	1.930	1.900	1.930	42,000	80,880	1.9257	0.994	0.979	0.994	0.979	0.994	81,536	0.9920	1.58%
2016-08-10	1.900	1.890	1.920	1.900	1.950	1,750,000	3,332,940	1.9045	0.979	0.974	0.989	0.979	1.004	3,397,336	0.9810	0.00%
2016-08-09	1.900	1.880	1.900	1.890	1.930	672,000	1,278,860	1.9031	0.979	0.968	0.979	0.974	0.994	1,304,577	0.9803	-2.06%
2016-08-08	1.940	1.930	1.950	1.910	1.950	474,000	914,980	1.9303	0.999	0.994	1.004	0.984	1.004	920,193	0.9943	2.11%
2016-08-05	1.900	1.890	1.910	1.880	1.920	654,000	1,242,120	1.8993	0.979	0.974	0.984	0.968	0.989	1,269,633	0.9783	-0.52%
2016-08-04	1.910	1.910	1.950	1.900	1.900	20,000	38,000	1.9000	0.984	0.984	1.004	0.979	0.979	38,827	0.9787	0.53%
2016-08-03	1.900	1.900	1.910	1.890	1.900	394,000	748,080	1.8987	0.979	0.979	0.984	0.974	0.979	764,886	0.9780	0.00%
2016-08-01	1.900	1.900	2.000	1.890	1.900	106,000	200,580	1.8923	0.979	0.979	1.030	0.974	0.979	205,782	0.9747	1.60%
2016-07-29	1.870	1.850	1.870	1.850	1.950	748,000	1,403,940	1.8769	0.963	0.953	0.963	0.953	1.004	1,452,119	0.9668	-3.61%
2016-07-28	1.940	1.940	1.950	1.920	1.950	1,658,000	3,227,820	1.9468	0.999	0.999	1.004	0.989	1.004	3,218,733	1.0028	-1.02%
2016-07-27	1.960	1.960	1.990	1.950	1.960	136,000	265,500	1.9522	1.010	1.010	1.025	1.004	1.010	264,022	1.0056	-2.00%
2016-07-26	2.000	2.000	2.050	-	-	0	0	-	1.030	1.030	1.056	-	-	0	-	0.00%
2016-07-25	2.000	1.960	2.050	-	-	0	0	-	1.030	1.010	1.056	-	-	0	-	0.00%
2016-07-22	2.000	1.970	2.110	-	-	0	0	-	1.030	1.015	1.087	-	-	0	-	0.00%
2016-07-21	2.000	1.980	2.020	-	-	0	0	-	1.030	1.020	1.041	-	-	0	-	0.00%
2016-07-20	2.000	1.960	2.000	1.980	2.000	38,000	75,680	1.9916	1.030	1.010	1.030	1.020	1.030	73,771	1.0259	0.00%
2016-07-19	2.000	1.980	2.170	-	-	0	0	-	1.030	1.020	1.118	-	-	0	-	0.00%
2016-07-18	2.000	2.000	2.030	-	-	0	0	-	1.030	1.030	1.046	-	-	0	-	0.00%
2016-07-15	2.000	2.000	2.020	1.950	2.000	40,000	78,920	1.9730	1.030	1.030	1.041	1.004	1.030	77,653	1.0163	0.00%
2016-07-14	2.000	2.000	2.010	1.990	2.010	66,000	132,460	2.0070	1.030	1.030	1.035	1.025	1.035	128,128	1.0338	-0.50%
2016-07-13	2.010	2.010	2.020	1.960	2.010	156,000	313,080	2.0069	1.035	1.035	1.041	1.010	1.035	302,848	1.0338	1.52%
2016-07-12	1.980	1.980	2.000	1.950	2.000	90,000	177,320	1.9702	1.020	1.020	1.030	1.004	1.030	174,720	1.0149	1.54%
2016-07-11	1.950	1.950	1.970	1.950	1.960	104,000	202,900	1.9510	1.004	1.004	1.015	1.004	1.010	201,899	1.0050	0.00%
2016-07-08	1.950	1.950	1.990	1.950	1.970	210,000	410,760	1.9560	1.004	1.004	1.025	1.004	1.015	407,680	1.0076	-0.51%
2016-07-07	1.960	1.960	2.060	1.960	1.960	2,000	3,920	1.9600	1.010	1.010	1.061	1.010	1.010	3,883	1.0096	0.51%
2016-07-06	1.950	1.950	2.270	1.950	1.950	34,000	66,300	1.9500	1.004	1.004	1.169	1.004	1.004	66,005	1.0045	0.00%
2016-07-05	1.950	1.950	2.270	1.950	1.950	26,000	50,700	1.9500	1.004	1.004	1.169	1.004	1.004	50,475	1.0045	-0.51%
2016-07-04	1.960	1.960	1.990	1.950	1.970	418,000	818,840	1.9589	1.010	1.010	1.025	1.004	1.015	811,478	1.0091	-0.51%
2016-06-30	1.970	1.970	2.070	1.970	1.970	2,000	3,940	1.9700	1.015	1.015	1.066	1.015	1.015	3,883	1.0148	0.51%
2016-06-29	1.960	1.960	2.040	1.950	1.960	24,000	47,000	1.9583	1.010	1.010	1.051	1.004	1.010	46,592	1.0088	0.51%
2016-06-28	1.950	1.950	2.080	1.950	2.000	28,000	55,200	1.9714	1.004	1.004	1.071	1.004	1.030	54,357	1.0155	-1.02%
2016-06-27	1.970	1.970	2.160	1.950	1.950	108,000	210,580	1.9498	1.015	1.015	1.113	1.004	1.004	209,664	1.0044	1.03%
2016-06-24	1.950	1.950	2.000	1.950	2.010	232,000	460,300	1.9841	1.004	1.004	1.030	1.004	1.035	450,390	1.0220	-2.50%
2016-06-23	2.000	2.000	2.030	1.990	2.000	1,026,000	2,051,740	1.9997	1.030	1.030	1.046	1.025	1.030	1,991,810	1.0301	0.00%
2016-06-22	2.000	2.000	2.040	1.960	2.010	330,000	659,800	1.9994	1.030	1.030	1.051	1.010	1.035	640,641	1.0299	0.00%
2016-06-21	2.000	1.950	2.000	1.960	2.000	96,000	191,780	1.9977	1.030	1.004	1.030	1.010	1.030	186,368	1.0290	0.00%
2016-06-20	2.000	2.000	2.020	1.970	2.000	4,000	7,940	1.9850	1.030	1.030	1.041	1.015	1.030	7,765	1.0225	-0.50%
2016-06-17	2.010	1.970	2.020	1.950	2.010	38,000	76,160	2.0042	1.035	1.015	1.041	1.004	1.035	73,771	1.0324	1.52%
2016-06-16	1.980	1.980	2.020	1.950	1.990	552,000	1,091,760	1.9778	1.020	1.020	1.041	1.004	1.025	1,071,617	1.0188	0.00%
2016-06-15	1.980	1.980	2.020	1.950	1.980	292,000	572,160	1.9595	1.020	1.020	1.041	1.004	1.020	566,870	1.0093	0.00%
2016-06-14	1.980	1.970	1.980	1.980	1.980	230,000	455,380	1.9799	1.020	1.015	1.020	1.020	1.020	446,507	1.0199	-1.49%
2016-06-13	2.010	2.010	2.020	2.010	2.050	296,000	600,880	2.0300	1.035	1.035	1.041	1.035	1.056	574,635	1.0457	-1.95%
2016-06-10	2.050	2.050	2.070	2.030	2.070	218,000	445,020	2.0414	1.056	1.056	1.066	1.046	1.066	423,211	1.0515	-0.97%
2016-06-08	2.070	2.070	2.080	2.050	2.100	332,000	691,000	2.0813	1.066	1.066	1.071	1.056	1.082	644,523	1.0721	0.98%
2016-06-07	2.050	2.050	2.090	2.030	2.050	24,000	48,900	2.0375	1.056	1.056	1.077	1.046	1.056	46,592	1.0495	0.00%
2016-06-06	2.050	2.020	2.070	2.020	2.050	112,000	228,760	2.0425	1.056	1.041	1.066	1.041	1.056	217,430	1.0521	0.00%
2016-06-03	2.050	2.020	2.090	2.020	2.090	32,000	65,920	2.0600	1.056	1.041	1.077	1.041	1.077	62,123	1.0611	1.49%
2016-06-02	2.020	2.020	2.050	1.990	2.020	70,000	140,620	2.0089	1.041	1.041	1.056	1.025	1.041	135,893	1.0348	-1.94%
2016-06-01	2.060	2.020	2.060	2.070	2.070	8,000	16,560	2.0700	1.061	1.041	1.061	1.066	1.066	15,531	1.0663	1.98%
2016-05-31	2.020	2.000	2.020	2.020	2.030	19,200	38,804	2.0210	1.041	1.030	1.041	1.041	1.046	37,274	1.0411	-0.49%
2016-05-30	2.030	2.030	2.070	2.030	2.070	86,000	175,440	2.0400	1.046	1.046	1.066	1.046	1.066	166,955	1.0508	-0.49%
2016-05-27	2.040	2.030	2.040	2.000	2.080	106,000	215,540	2.0334	1.051	1.046	1.051	1.030	1.071	205,782	1.0474	1.49%
2016-05-26	2.010	2.000	2.040	1.990	2.040	322,000	644,920	2.0029	1.035	1.030	1.051	1.025	1.051	625,110	1.0317	0.50%
2016-05-25	2.000	2.000	2.020	2.000	2.000	10,000	20,000	2.0000	1.030	1.030	1.041	1.030	1.030	19,413	1.0302	0.00%
2016-05-24	2.000	1.960	2.000	1.970	2.030	254,000	505,880	1.9917	1.030	1.010	1.030	1.015	1.046	493,099	1.0259	2.04%
2016-05-23	2.030	2.050	2.100	1.960	2.050	86,000	173,400	2.0163	1.010	1.020	1.044	0.975	1.020	172,917	1.0028	-0.98%
2016-05-20	2.050	2.020	2.050	-	-	0	0	-	1.020	1.005	1.020	-	-	0	-	0.00%
2016-05-19	2.050	2.040	2.050	2.040	2.050	22,000	44,900	2.0409	1.020	1.015	1.020	1.015	1.020	44,235	1.0150	0.00%
2016-05-18	2.050	2.050	2.140	2.040	2.060	24,000	49,200	2.0500	1.020	1.020	1.064	1.015	1.025	48,256	1.0196	-0.97%
2016-05-17	2.070	2.050	2.070	2.070	2.090	136,000	283,100	2.0816	1.030	1.020	1.030	1.030	1.039	273,451	1.0353	-0.96%
2016-05-16	2.090	2.050	2.110	-	-	0	0	-	1.039	1.020	1.049	-	-	0	-	0.00%
2016-05-13	2.090	2.050	2.120	2.050	2.090	50,000	102,780	2.0556	1.039	1.020	1.054	1.020	1.039	100,533	1.0223	0.00%
2016-05-12	2.090	2.090	2.120	2.070	2.090	140,000	291,060	2.0790	1.039	1.039	1.054	1.030	1.039	281,494	1.0340	0.00%
2016-05-11	2.090	2.090	2.130	2.090	2.140	10,000	21,020	2.1020	1.039	1.039	1.059	1.039	1.064	20,107	1.0454	-0.48%
2016-05-10	2.100	2.100	2.130	2.100	2.100	88,000	184,800	2.1000	1.044	1.044	1.059	1.044	1.044	176,939	1.0444	-0.47%
2016-05-09	2.110	2.100	2.110	2.100	2.120	118,000	248,880	2.1092	1.049	1.044	1.049	1.044	1.054	237,259	1.0490	0.00%
2016-05-06	2.110	2.110	2.120	2.100	2.140	58,000	122,180	2.1066	1.049	1.049	1.054	1.044	1.064	116,619	1.0477	-1.40%
2016-05-05	2.140	2.110	2.150	2.100	2.140	58,000	122,540	2.1128	1.064	1.049	1.069	1.044	1.064	116,619	1.0508	1.90%
2016-05-04	2.100	2.100	2.120	2.100	2.120	12,000	25,400	2.1167	1.044	1.044	1.054	1.044	1.054	24,128	1.0527	-0.47%
2016-05-03	2.110	2.110	2.130	2.110	2.130	96,000	203,320	2.1179	1.049	1.049	1.059	1.049	1.059	193,024	1.0533	0.00%
2016-04-29	2.110	2.110	2.120	2.080	2.110	36,000	75,300	2.0917	1.049	1.049	1.054	1.034	1.049	72,384	1.0403	0.00%
2016-04-28	2.110	2.110	2.150	2.080	2.110	64,000	134,480	2.1013	1.049	1.049	1.069	1.034	1.049	128,683	1.0451	0.00%
2016-04-27	2.110	2.100	2.150	2.100	2.150	142,000	300,080	2.1132	1.049	1.044	1.069	1.044	1.069	285,515	1.0510	-0.47%
2016-04-26	2.120	2.120	2.130	2.120	2.180	270,000	577,470	2.1388	1.054	1.054	1.059	1.054	1.084	542,880	1.0637	-2.75%
2016-04-25	2.180	2.150	2.180	2.090	2.180	42,000	90,460	2.1538	1.084	1.069	1.084	1.039	1.084	84,448	1.0712	1.40%
2016-04-22	2.150	2.150	2.180	2.150	2.160	304,000	654,480	2.1529	1.069	1.069	1.084	1.069	1.074	611,243	1.0707	-0.92%
2016-04-21	2.170	2.160	2.170	2.150	2.200	94,000	203,880	2.1689	1.079	1.074	1.079	1.069	1.094	189,003	1.0787	-0.91%
2016-04-20	2.190	2.190	2.200	2.150	2.200	552,000	1,211,400	2.1946	1.089	1.089	1.094	1.069	1.094	1,109,889	1.0915	1.39%
2016-04-19	2.160	2.160	2.180	2.160	2.190	284,000	616,760	2.1717	1.074	1.074	1.084	1.074	1.089	571,030	1.0801	-0.92%
2016-04-18	2.180	2.160	2.180	2.100	2.200	446,000	971,220	2.1776	1.084	1.074	1.084	1.044	1.094	896,758	1.0830	0.93%
2016-04-15	2.160	2.160	2.170	2.100	2.180	78,000	169,140	2.1685	1.074	1.074	1.079	1.044	1.084	156,832	1.0785	-0.92%
2016-04-14	2.180	2.150	2.180	2.030	2.200	1,020,000	2,185,060	2.1422	1.084	1.069	1.084	1.010	1.094	2,050,882	1.0654	6.34%
2016-04-13	2.050	2.040	2.050	2.000	2.060	882,000	1,785,860	2.0248	1.020	1.015	1.020	0.995	1.025	1,773,410	1.0070	3.02%
2016-04-12	1.990	1.990	2.000	1.980	2.030	252,000	504,060	2.0002	0.990	0.990	0.995	0.985	1.010	506,688	0.9948	-0.50%
2016-04-11	2.000	1.990	2.000	1.960	2.020	66,000	131,560	1.9933	0.995	0.990	0.995	0.975	1.005	132,704	0.9914	1.01%
2016-04-08	1.980	1.960	1.980	1.960	1.990	26,000	51,560	1.9831	0.985	0.975	0.985	0.975	0.990	52,277	0.9863	-0.50%
2016-04-07	1.990	1.980	1.990	1.960	1.990	224,000	440,640	1.9671	0.990	0.985	0.990	0.975	0.990	450,390	0.9784	1.02%
2016-04-06	1.970	1.970	1.980	1.960	1.970	80,000	157,280	1.9660	0.980	0.980	0.985	0.975	0.980	160,853	0.9778	-1.01%
2016-04-05	1.990	1.990	2.000	1.990	2.030	102,000	203,980	1.9998	0.990	0.990	0.995	0.990	1.010	205,088	0.9946	-2.45%
2016-04-01	2.040	1.990	2.040	1.940	2.040	148,000	294,840	1.9922	1.015	0.990	1.015	0.965	1.015	297,579	0.9908	2.00%
2016-03-31	2.000	1.990	2.000	1.960	2.050	458,000	916,640	2.0014	0.995	0.990	0.995	0.975	1.020	920,886	0.9954	-1.48%
2016-03-30	2.030	1.990	2.030	1.930	2.030	224,000	443,120	1.9782	1.010	0.990	1.010	0.960	1.010	450,390	0.9839	2.53%
2016-03-29	1.980	1.980	2.000	1.900	1.980	30,000	59,140	1.9713	0.985	0.985	0.995	0.945	0.985	60,320	0.9804	-1.00%
2016-03-24	2.000	1.990	2.000	1.960	2.000	18,000	35,800	1.9889	0.995	0.990	0.995	0.975	0.995	36,192	0.9892	0.50%
2016-03-23	1.990	2.000	2.010	1.970	2.000	662,000	1,320,310	1.9944	0.990	0.995	1.000	0.980	0.995	1,331,062	0.9919	0.00%
2016-03-22	1.990	1.980	1.990	1.980	2.000	210,000	419,300	1.9967	0.990	0.985	0.990	0.985	0.995	422,240	0.9930	-0.50%
2016-03-21	2.000	1.990	2.000	1.990	2.040	1,048,000	2,100,270	2.0041	0.995	0.990	0.995	0.990	1.015	2,107,180	0.9967	-0.99%
2016-03-18	2.020	2.020	2.030	2.010	2.050	884,000	1,799,220	2.0353	1.005	1.005	1.010	1.000	1.020	1,777,431	1.0123	0.00%
2016-03-17	2.020	2.020	2.030	1.990	2.060	1,038,000	2,109,240	2.0320	1.005	1.005	1.010	0.990	1.025	2,087,074	1.0106	1.00%
2016-03-16	2.000	1.990	2.000	1.940	2.060	1,554,000	3,106,920	1.9993	0.995	0.990	0.995	0.965	1.025	3,124,579	0.9943	5.82%
2016-03-15	1.890	1.850	1.910	1.800	1.890	107,000	199,390	1.8635	0.940	0.920	0.950	0.895	0.940	215,142	0.9268	3.85%
2016-03-14	1.820	1.820	1.850	1.810	1.820	356,000	646,200	1.8152	0.905	0.905	0.920	0.900	0.905	715,798	0.9028	0.55%
2016-03-11	1.810	1.810	1.880	1.790	1.810	48,000	86,480	1.8017	0.900	0.900	0.935	0.890	0.900	96,512	0.8961	0.00%
2016-03-10	1.810	1.810	1.820	1.800	1.820	110,000	199,100	1.8100	0.900	0.900	0.905	0.895	0.905	221,174	0.9002	0.00%
2016-03-09	1.810	1.810	1.830	1.810	1.830	148,000	269,800	1.8230	0.900	0.900	0.910	0.900	0.910	297,579	0.9067	-0.55%
2016-03-08	1.820	1.810	1.820	1.810	1.830	212,000	386,320	1.8223	0.905	0.900	0.905	0.900	0.910	426,262	0.9063	-0.55%
2016-03-07	1.830	1.810	1.830	1.810	1.860	464,000	847,720	1.8270	0.910	0.900	0.910	0.900	0.925	932,950	0.9086	-1.08%
2016-03-04	1.850	1.810	1.830	1.770	1.850	509,000	926,500	1.8202	0.920	0.900	0.910	0.880	0.920	1,023,430	0.9053	3.35%
2016-03-03	1.790	1.790	1.830	1.770	1.820	132,000	238,100	1.8038	0.890	0.890	0.910	0.880	0.905	265,408	0.8971	0.00%
2016-03-02	1.790	1.790	1.800	1.770	1.790	44,000	78,480	1.7836	0.890	0.890	0.895	0.880	0.890	88,469	0.8871	1.70%
2016-03-01	1.760	1.760	1.790	1.750	1.810	274,000	483,880	1.7660	0.875	0.875	0.890	0.870	0.900	550,923	0.8783	-2.22%
2016-02-29	1.800	1.760	1.870	1.760	1.830	274,000	490,140	1.7888	0.895	0.875	0.930	0.875	0.910	550,923	0.8897	0.56%
2016-02-26	1.790	1.790	1.860	1.780	1.860	68,000	123,440	1.8153	0.890	0.890	0.925	0.885	0.925	136,725	0.9028	0.56%
2016-02-25	1.780	1.780	1.790	1.780	1.790	356,000	634,180	1.7814	0.885	0.885	0.890	0.885	0.890	715,798	0.8860	-0.56%
2016-02-24	1.790	1.780	1.800	1.780	1.790	306,000	545,040	1.7812	0.890	0.885	0.895	0.885	0.890	615,265	0.8859	0.00%
2016-02-23	1.790	1.790	1.820	1.780	1.790	146,000	260,300	1.7829	0.890	0.890	0.905	0.885	0.890	293,558	0.8867	-2.19%
2016-02-22	1.830	1.760	1.830	1.730	1.830	52,000	91,380	1.7573	0.910	0.875	0.910	0.860	0.910	104,555	0.8740	5.17%
2016-02-19	1.740	1.740	1.770	1.740	1.770	52,000	91,180	1.7535	0.865	0.865	0.880	0.865	0.880	104,555	0.8721	-1.69%
2016-02-18	1.770	1.770	1.800	1.690	1.800	638,000	1,124,500	1.7625	0.880	0.880	0.895	0.841	0.895	1,282,806	0.8766	3.51%
2016-02-17	1.710	1.710	1.740	1.630	1.730	240,000	403,200	1.6800	0.850	0.850	0.865	0.811	0.860	482,560	0.8355	3.64%
2016-02-16	1.650	1.650	1.660	1.620	1.670	378,000	617,380	1.6333	0.821	0.821	0.826	0.806	0.831	760,033	0.8123	0.61%
2016-02-15	1.640	1.640	1.680	1.640	1.700	104,000	175,130	1.6839	0.816	0.816	0.836	0.816	0.845	209,110	0.8375	0.61%
2016-02-12	1.630	1.600	1.650	1.630	1.710	236,000	391,980	1.6609	0.811	0.796	0.821	0.811	0.850	474,518	0.8261	-4.12%
2016-02-11	1.700	1.700	1.740	1.680	1.790	368,000	623,540	1.6944	0.845	0.845	0.865	0.836	0.890	739,926	0.8427	-5.03%
2016-02-05	1.790	1.790	1.830	1.770	1.790	68,000	121,060	1.7803	0.890	0.890	0.910	0.880	0.890	136,725	0.8854	0.56%
2016-02-04	1.780	1.780	1.800	1.770	1.770	2,000	3,540	1.7700	0.885	0.885	0.895	0.880	0.880	4,021	0.8803	0.00%
2016-02-03	1.780	1.770	1.800	1.750	1.800	1,400,000	2,477,560	1.7697	0.885	0.880	0.895	0.870	0.895	2,814,936	0.8801	-2.73%
2016-02-02	1.830	1.830	1.880	1.830	1.920	1,670,000	3,104,460	1.8590	0.910	0.910	0.935	0.910	0.955	3,357,816	0.9245	-3.68%
2016-02-01	1.900	1.900	1.990	1.900	1.930	94,000	180,220	1.9172	0.945	0.945	0.990	0.945	0.960	189,003	0.9535	-2.56%
2016-01-29	1.950	1.950	1.980	1.900	2.060	96,000	191,220	1.9919	0.970	0.970	0.985	0.945	1.025	193,024	0.9907	1.56%
2016-01-28	1.920	1.870	1.920	1.770	1.930	296,000	541,700	1.8301	0.955	0.930	0.955	0.880	0.960	595,158	0.9102	2.67%
2016-01-27	1.870	1.840	1.890	1.840	2.000	102,000	196,220	1.9237	0.930	0.915	0.940	0.915	0.995	205,088	0.9568	-6.03%
2016-01-26	1.990	1.980	1.990	1.990	2.030	80,000	160,000	2.0000	0.990	0.985	0.990	0.990	1.010	160,853	0.9947	-1.49%
2016-01-25	2.020	2.020	2.030	2.000	2.050	430,000	867,980	2.0186	1.005	1.005	1.010	0.995	1.020	864,587	1.0039	-3.35%
2016-01-22	2.090	2.030	2.090	2.020	2.100	174,000	362,960	2.0860	1.039	1.010	1.039	1.005	1.044	349,856	1.0375	2.96%
2016-01-21	2.030	2.030	2.070	2.030	2.100	700,000	1,455,360	2.0791	1.010	1.010	1.030	1.010	1.044	1,407,468	1.0340	-1.46%
2016-01-20	2.060	2.020	2.060	2.000	2.060	128,000	257,280	2.0100	1.025	1.005	1.025	0.995	1.025	257,366	0.9997	1.48%
2016-01-19	2.030	2.030	2.050	1.980	2.050	172,000	348,620	2.0269	1.010	1.010	1.020	0.985	1.020	345,835	1.0081	-1.93%
2016-01-18	2.070	2.060	2.080	2.050	2.110	816,000	1,714,000	2.1005	1.030	1.025	1.034	1.020	1.049	1,640,705	1.0447	-1.90%
2016-01-15	2.110	2.110	2.120	2.070	2.110	1,248,000	2,619,170	2.0987	1.049	1.049	1.054	1.030	1.049	2,509,314	1.0438	-0.47%
2016-01-14	2.120	2.120	2.130	2.040	2.120	490,000	1,028,800	2.0996	1.054	1.054	1.059	1.015	1.054	985,228	1.0442	-0.93%
2016-01-13	2.140	2.130	2.180	2.140	2.140	10,000	21,400	2.1400	1.064	1.059	1.084	1.064	1.064	20,107	1.0643	0.94%
2016-01-12	2.120	2.100	2.150	2.090	2.180	2,472,000	5,212,300	2.1085	1.054	1.044	1.069	1.039	1.084	4,970,372	1.0487	0.47%
2016-01-11	2.110	2.110	2.140	2.100	2.170	136,000	290,200	2.1338	1.049	1.049	1.064	1.044	1.079	273,451	1.0613	-4.09%
2016-01-08	2.200	2.190	2.200	2.180	2.260	352,000	773,570	2.1976	1.094	1.089	1.094	1.084	1.124	707,755	1.0930	-1.35%
2016-01-07	2.230	2.180	2.250	2.130	2.230	3,246,000	7,005,690	2.1583	1.109	1.084	1.119	1.059	1.109	6,526,630	1.0734	0.45%
2016-01-06	2.220	2.200	2.220	2.180	2.240	204,000	452,740	2.2193	1.104	1.094	1.104	1.084	1.114	410,176	1.1038	0.91%
2016-01-05	2.200	2.200	2.210	2.160	2.200	228,000	500,180	2.1938	1.094	1.094	1.099	1.074	1.094	458,432	1.0911	0.92%
2016-01-04	2.180	2.180	2.200	2.170	2.200	524,000	1,144,790	2.1847	1.084	1.084	1.094	1.079	1.094	1,053,590	1.0866	-0.91%
2015-12-31	2.200	2.180	2.200	2.180	2.200	4,000	8,760	2.1900	1.094	1.084	1.094	1.084	1.094	8,043	1.0892	0.46%
2015-12-30	2.190	2.180	2.190	2.190	2.190	20,000	43,800	2.1900	1.089	1.084	1.089	1.089	1.089	40,213	1.0892	0.46%
2015-12-29	2.180	2.180	2.220	2.180	2.180	20,000	43,600	2.1800	1.084	1.084	1.104	1.084	1.084	40,213	1.0842	0.00%
2015-12-28	2.180	2.180	2.240	2.160	2.180	186,000	404,920	2.1770	1.084	1.084	1.114	1.074	1.084	373,984	1.0827	0.00%
2015-12-24	2.180	2.180	2.240	2.180	2.180	2,000	4,360	2.1800	1.084	1.084	1.114	1.084	1.084	4,021	1.0842	0.00%
2015-12-23	2.180	2.180	2.250	2.170	2.190	16,000	34,980	2.1863	1.084	1.084	1.119	1.079	1.089	32,171	1.0873	-0.46%
2015-12-22	2.190	2.180	2.230	2.180	2.190	4,000	8,740	2.1850	1.089	1.084	1.109	1.084	1.089	8,043	1.0867	-1.79%
2015-12-21	2.230	2.230	2.240	2.160	2.250	360,000	797,780	2.2161	1.109	1.109	1.114	1.074	1.119	723,841	1.1021	3.24%
2015-12-18	2.160	2.160	2.170	2.150	2.160	1,472,000	3,186,510	2.1647	1.074	1.074	1.079	1.069	1.074	2,959,704	1.0766	-0.46%
2015-12-17	2.170	2.170	2.180	2.140	2.170	92,000	199,180	2.1650	1.079	1.079	1.084	1.064	1.079	184,981	1.0768	1.40%
2015-12-16	2.140	2.140	2.160	2.140	2.140	4,000	8,560	2.1400	1.064	1.064	1.074	1.064	1.064	8,043	1.0643	0.47%
2015-12-15	2.130	2.120	2.140	2.120	2.150	141,929	302,451	2.1310	1.059	1.054	1.064	1.054	1.069	285,372	1.0598	-0.47%
2015-12-14	2.140	2.130	2.140	2.080	2.140	220,000	467,260	2.1239	1.064	1.059	1.064	1.034	1.064	442,347	1.0563	0.94%
2015-12-11	2.120	2.120	2.130	2.120	2.140	128,000	271,580	2.1217	1.054	1.054	1.059	1.054	1.064	257,366	1.0552	-1.85%
2015-12-10	2.160	2.140	2.160	2.140	2.160	132,000	284,780	2.1574	1.074	1.064	1.074	1.064	1.074	265,408	1.0730	1.41%
2015-12-09	2.130	2.130	2.150	2.110	2.150	1,982,000	4,225,090	2.1317	1.059	1.059	1.069	1.049	1.069	3,985,145	1.0602	-0.93%
2015-12-08	2.150	2.130	2.150	2.110	2.150	994,000	2,123,600	2.1364	1.069	1.059	1.069	1.049	1.069	1,998,604	1.0625	1.42%
2015-12-07	2.120	2.110	2.150	2.110	2.150	582,000	1,239,920	2.1304	1.054	1.049	1.069	1.049	1.069	1,170,209	1.0596	-0.47%
2015-12-04	2.130	2.130	2.150	2.130	2.150	84,000	179,440	2.1362	1.059	1.059	1.069	1.059	1.069	168,896	1.0624	-1.39%
2015-12-03	2.160	2.160	2.170	2.140	2.160	16,000	34,400	2.1500	1.074	1.074	1.079	1.064	1.074	32,171	1.0693	-0.46%
2015-12-02	2.170	2.160	2.170	2.130	2.200	440,071	949,488	2.1576	1.079	1.074	1.079	1.059	1.094	884,837	1.0731	1.88%
2015-12-01	2.130	2.130	2.170	2.130	2.180	420,000	899,700	2.1421	1.059	1.059	1.079	1.059	1.084	844,481	1.0654	-0.93%
2015-11-30	2.150	2.150	2.190	2.110	2.150	28,000	59,560	2.1271	1.069	1.069	1.089	1.049	1.069	56,299	1.0579	0.47%
2015-11-27	2.140	2.140	2.180	2.140	2.200	68,000	148,340	2.1815	1.064	1.064	1.084	1.064	1.094	136,725	1.0849	-0.93%
2015-11-26	2.160	2.160	2.190	2.150	2.160	16,000	34,540	2.1588	1.074	1.074	1.089	1.069	1.074	32,171	1.0736	0.93%
2015-11-25	2.140	2.140	2.200	2.110	2.200	632,000	1,374,520	2.1749	1.064	1.064	1.094	1.049	1.094	1,270,742	1.0817	1.42%
2015-11-24	2.110	2.110	2.140	2.100	2.120	916,000	1,935,080	2.1125	1.049	1.049	1.064	1.044	1.054	1,841,772	1.0507	-0.94%
2015-11-23	2.130	2.130	2.150	2.100	2.200	752,000	1,606,640	2.1365	1.059	1.059	1.069	1.044	1.094	1,512,023	1.0626	0.47%
2015-11-20	2.120	2.110	2.120	2.030	2.180	1,214,000	2,532,340	2.0859	1.054	1.049	1.054	1.010	1.084	2,440,951	1.0374	3.41%
2015-11-19	2.050	2.040	2.060	2.010	2.110	1,306,000	2,667,770	2.0427	1.020	1.015	1.025	1.000	1.049	2,625,933	1.0159	-2.38%
2015-11-18	2.100	2.090	2.110	2.090	2.130	994,000	2,096,140	2.1088	1.044	1.039	1.049	1.039	1.059	1,998,604	1.0488	0.48%
2015-11-17	2.090	2.090	2.100	2.060	2.140	1,186,000	2,487,280	2.0972	1.039	1.039	1.044	1.025	1.064	2,384,653	1.0430	-0.95%
2015-11-16	2.110	2.110	2.120	2.100	2.200	1,125,000	2,379,710	2.1153	1.049	1.049	1.054	1.044	1.094	2,262,002	1.0520	-0.94%
2015-11-13	2.130	2.110	2.130	2.100	2.210	446,000	962,240	2.1575	1.059	1.049	1.059	1.044	1.099	896,758	1.0730	0.00%
2015-11-12	2.130	2.120	2.150	2.120	2.250	1,953,000	4,247,690	2.1750	1.059	1.054	1.069	1.054	1.119	3,926,835	1.0817	-0.93%
2015-11-11	2.150	2.150	2.200	2.120	2.200	543,389	1,169,276	2.1518	1.069	1.069	1.094	1.054	1.094	1,092,575	1.0702	0.47%
2015-11-10	2.140	2.140	2.170	2.120	2.200	666,000	1,430,320	2.1476	1.064	1.064	1.079	1.054	1.094	1,339,105	1.0681	-1.83%
2015-11-09	2.180	2.180	2.190	2.150	2.250	976,000	2,138,630	2.1912	1.084	1.084	1.089	1.069	1.119	1,962,412	1.0898	-2.68%
2015-11-06	2.240	2.240	2.270	2.240	2.250	16,000	35,900	2.2438	1.114	1.114	1.129	1.114	1.119	32,171	1.1159	-1.75%
2015-11-05	2.280	2.240	2.290	2.200	2.280	330,000	743,860	2.2541	1.134	1.114	1.139	1.094	1.134	663,521	1.1211	0.44%
2015-11-04	2.270	2.260	2.320	2.240	2.360	1,128,000	2,585,672	2.2923	1.129	1.124	1.154	1.114	1.174	2,268,034	1.1400	1.34%
2015-11-03	2.240	2.220	2.240	2.200	2.270	334,000	748,920	2.2423	1.114	1.104	1.114	1.094	1.129	671,563	1.1152	0.00%
2015-11-02	2.240	2.220	2.250	2.180	2.250	244,000	538,160	2.2056	1.114	1.104	1.119	1.084	1.119	490,603	1.0969	0.45%
2015-10-30	2.230	2.220	2.240	2.160	2.280	148,000	331,960	2.2430	1.109	1.104	1.114	1.074	1.134	297,579	1.1155	2.29%
2015-10-29	2.180	2.180	2.190	2.160	2.210	836,000	1,828,660	2.1874	1.084	1.084	1.089	1.074	1.099	1,680,919	1.0879	-0.91%
2015-10-28	2.200	2.180	2.200	2.170	2.200	266,000	584,620	2.1978	1.094	1.084	1.094	1.079	1.094	534,838	1.0931	0.46%
2015-10-27	2.190	2.190	2.210	2.130	2.210	418,000	918,960	2.1985	1.089	1.089	1.099	1.059	1.099	840,459	1.0934	1.86%
2015-10-26	2.150	2.150	2.180	2.140	2.220	1,768,000	3,847,700	2.1763	1.069	1.069	1.084	1.064	1.104	3,554,862	1.0824	1.90%
2015-10-23	2.110	2.100	2.140	2.080	2.200	1,566,000	3,349,440	2.1389	1.049	1.044	1.064	1.034	1.094	3,148,707	1.0638	-1.40%
2015-10-22	2.140	2.120	2.150	2.100	2.200	832,000	1,783,240	2.1433	1.064	1.054	1.069	1.044	1.094	1,672,876	1.0660	-1.83%
2015-10-20	2.180	2.180	2.200	2.180	2.280	884,000	1,954,580	2.2111	1.084	1.084	1.094	1.084	1.134	1,777,431	1.0997	-3.54%
2015-10-19	2.260	2.260	2.280	2.250	2.290	612,000	1,391,040	2.2729	1.124	1.124	1.134	1.119	1.139	1,230,529	1.1304	-0.44%
2015-10-16	2.270	2.270	2.280	2.250	2.280	432,000	984,160	2.2781	1.129	1.129	1.134	1.119	1.134	868,609	1.1330	0.00%
2015-10-15	2.270	2.260	2.280	2.250	2.300	806,000	1,834,780	2.2764	1.129	1.124	1.134	1.119	1.144	1,620,599	1.1322	0.00%
2015-10-14	2.270	2.270	2.280	2.250	2.280	462,000	1,052,460	2.2781	1.129	1.129	1.134	1.119	1.134	928,929	1.1330	0.44%
2015-10-13	2.260	2.260	2.280	2.250	2.350	780,000	1,764,360	2.2620	1.124	1.124	1.134	1.119	1.169	1,568,321	1.1250	-1.31%
2015-10-12	2.290	2.280	2.300	2.270	2.360	362,000	831,120	2.2959	1.139	1.134	1.144	1.129	1.174	727,862	1.1419	-0.43%
2015-10-09	2.300	2.290	2.300	2.290	2.350	898,000	2,081,560	2.3180	1.144	1.139	1.144	1.139	1.169	1,805,580	1.1528	0.44%
2015-10-08	2.290	2.280	2.290	2.270	2.300	6,892,000	15,335,900	2.2252	1.139	1.134	1.139	1.129	1.144	13,857,527	1.1067	0.00%
2015-10-07	2.290	2.290	2.320	2.280	2.350	1,846,000	4,256,700	2.3059	1.139	1.139	1.154	1.134	1.169	3,711,694	1.1468	-1.72%
2015-10-06	2.330	2.330	2.340	2.280	2.380	994,000	2,322,940	2.3370	1.159	1.159	1.164	1.134	1.184	1,998,604	1.1623	-1.27%
2015-10-05	2.360	2.360	2.380	2.350	2.420	3,566,000	8,494,790	2.3822	1.174	1.174	1.184	1.169	1.204	7,170,044	1.1848	-0.42%
2015-10-02	2.370	2.370	2.400	2.360	2.450	1,056,000	2,515,740	2.3823	1.179	1.179	1.194	1.174	1.219	2,123,266	1.1848	-2.07%
2015-09-30	2.420	2.420	2.460	2.420	2.460	1,054,000	2,589,180	2.4565	1.204	1.204	1.223	1.204	1.223	2,119,245	1.2217	-1.22%
2015-09-29	2.450	2.450	2.470	2.350	2.550	1,794,000	4,447,980	2.4794	1.219	1.219	1.228	1.169	1.268	3,607,139	1.2331	-0.81%
2015-09-25	2.470	2.400	2.460	2.310	2.480	500,000	1,215,360	2.4307	1.228	1.194	1.223	1.149	1.233	1,005,334	1.2089	3.78%
2015-09-24	2.380	2.350	2.380	2.310	2.400	202,000	478,880	2.3707	1.184	1.169	1.184	1.149	1.194	406,155	1.1791	2.59%
2015-09-23	2.320	2.270	2.320	2.240	2.360	728,000	1,682,620	2.3113	1.154	1.129	1.154	1.114	1.174	1,463,767	1.1495	-0.85%
2015-09-22	2.340	2.320	2.340	2.300	2.340	504,000	1,164,720	2.3110	1.164	1.154	1.164	1.144	1.164	1,013,377	1.1493	1.74%
2015-09-21	2.300	2.270	2.310	2.210	2.310	106,000	243,240	2.2947	1.144	1.129	1.149	1.099	1.149	213,131	1.1413	1.77%
2015-09-18	2.260	2.240	2.260	2.200	2.260	30,000	67,100	2.2367	1.124	1.114	1.124	1.094	1.124	60,320	1.1124	0.44%
2015-09-17	2.250	2.250	2.260	2.190	2.270	208,000	466,440	2.2425	1.119	1.119	1.124	1.089	1.129	418,219	1.1153	1.81%
2015-09-16	2.210	2.210	2.230	2.190	2.260	166,000	366,920	2.2104	1.099	1.099	1.109	1.089	1.124	333,771	1.0993	0.45%
2015-09-15	2.200	2.200	2.210	2.180	2.200	208,000	457,360	2.1988	1.094	1.094	1.099	1.084	1.094	418,219	1.0936	-1.35%
2015-09-14	2.230	2.230	2.250	2.210	2.250	198,000	440,020	2.2223	1.109	1.109	1.119	1.099	1.119	398,112	1.1053	-0.89%
2015-09-11	2.250	2.250	2.280	2.160	2.260	332,000	740,940	2.2317	1.119	1.119	1.134	1.074	1.124	667,542	1.1100	-1.32%
2015-09-10	2.280	2.170	2.280	2.160	2.280	122,000	270,740	2.2192	1.134	1.079	1.134	1.074	1.134	245,302	1.1037	0.88%
2015-09-09	2.260	2.240	2.260	2.220	2.280	102,000	229,900	2.2539	1.124	1.114	1.124	1.104	1.134	205,088	1.1210	4.63%
2015-09-08	2.160	2.160	2.190	2.070	2.190	268,000	569,760	2.1260	1.074	1.074	1.089	1.030	1.089	538,859	1.0573	2.86%
2015-09-07	2.100	2.090	2.110	2.060	2.130	500,000	1,043,560	2.0871	1.044	1.039	1.049	1.025	1.059	1,005,334	1.0380	-3.23%
2015-09-04	2.170	2.150	2.180	2.150	2.180	78,000	168,700	2.1628	1.079	1.069	1.084	1.069	1.084	156,832	1.0757	-1.81%
2015-09-02	2.210	2.210	2.230	2.100	2.210	254,000	553,540	2.1793	1.099	1.099	1.109	1.044	1.099	510,710	1.0839	-3.07%
2015-09-01	2.310	2.280	2.310	2.110	2.310	158,000	359,320	2.2742	1.134	1.119	1.134	1.036	1.134	321,866	1.1164	3.59%
2015-08-31	2.230	2.230	2.270	2.150	2.250	164,000	361,980	2.2072	1.095	1.095	1.114	1.055	1.104	334,088	1.0835	-0.45%
2015-08-28	2.240	2.240	2.300	2.240	2.310	332,000	749,880	2.2587	1.100	1.100	1.129	1.100	1.134	676,325	1.1088	0.00%
2015-08-27	2.240	2.230	2.280	2.200	2.280	636,000	1,428,600	2.2462	1.100	1.095	1.119	1.080	1.119	1,295,611	1.1026	3.70%
2015-08-26	2.160	2.100	2.190	2.080	2.190	718,000	1,545,240	2.1521	1.060	1.031	1.075	1.021	1.075	1,462,655	1.0565	2.86%
2015-08-25	2.100	2.100	2.120	2.000	2.300	2,086,000	4,406,880	2.1126	1.031	1.031	1.041	0.982	1.129	4,249,442	1.0370	5.00%
2015-08-24	2.000	1.990	2.070	1.980	2.080	1,172,000	2,374,500	2.0260	0.982	0.977	1.016	0.972	1.021	2,387,510	0.9946	-9.91%
2015-08-21	2.220	2.220	2.290	2.190	2.280	1,002,000	2,212,160	2.2077	1.090	1.090	1.124	1.075	1.119	2,041,199	1.0838	-4.31%
2015-08-20	2.320	2.320	2.360	2.240	2.400	576,000	1,336,580	2.3205	1.139	1.139	1.158	1.100	1.178	1,173,384	1.1391	-2.52%
2015-08-19	2.380	2.370	2.390	2.350	2.530	592,000	1,429,160	2.4141	1.168	1.163	1.173	1.154	1.242	1,205,978	1.1851	-3.25%
2015-08-18	2.460	2.460	2.490	2.440	2.630	1,218,000	3,125,116	2.5658	1.208	1.208	1.222	1.198	1.291	2,481,218	1.2595	-3.53%
2015-08-17	2.550	2.470	2.560	2.300	2.550	1,388,000	3,412,160	2.4583	1.252	1.212	1.257	1.129	1.252	2,827,529	1.2068	6.69%
2015-08-14	2.390	2.390	2.420	2.250	2.550	2,040,000	4,955,380	2.4291	1.173	1.173	1.188	1.104	1.252	4,155,734	1.1924	4.82%
2015-08-13	2.280	2.280	2.360	2.250	2.410	784,000	1,795,680	2.2904	1.119	1.119	1.158	1.104	1.183	1,597,106	1.1243	-1.30%
2015-08-12	2.310	2.310	2.320	2.280	2.330	544,000	1,251,360	2.3003	1.134	1.134	1.139	1.119	1.144	1,108,196	1.1292	-1.70%
2015-08-11	2.350	2.350	2.380	2.330	2.400	148,000	351,780	2.3769	1.154	1.154	1.168	1.144	1.178	301,494	1.1668	0.43%
2015-08-10	2.340	2.340	2.380	2.320	2.350	38,000	88,380	2.3258	1.149	1.149	1.168	1.139	1.154	77,411	1.1417	-1.68%
2015-08-07	2.380	2.360	2.380	2.320	2.380	296,000	693,080	2.3415	1.168	1.158	1.168	1.139	1.168	602,989	1.1494	2.59%
2015-08-06	2.320	2.320	2.350	2.300	2.370	60,000	139,040	2.3173	1.139	1.139	1.154	1.129	1.163	122,227	1.1376	0.43%
2015-08-05	2.310	2.310	2.350	2.280	2.330	190,000	438,700	2.3089	1.134	1.134	1.154	1.119	1.144	387,054	1.1334	0.43%
2015-08-04	2.300	2.300	2.310	2.260	2.320	622,000	1,422,840	2.2875	1.129	1.129	1.134	1.109	1.139	1,267,091	1.1229	0.44%
2015-08-03	2.290	2.290	2.380	2.210	2.330	390,000	887,740	2.2763	1.124	1.124	1.168	1.085	1.144	794,479	1.1174	-2.97%
2015-07-31	2.360	2.350	2.360	2.300	2.400	146,000	340,920	2.3351	1.158	1.154	1.158	1.129	1.178	297,420	1.1463	-2.88%
2015-07-30	2.430	2.350	2.430	2.300	2.450	497,000	1,180,290	2.3748	1.193	1.154	1.193	1.129	1.203	1,012,451	1.1658	2.10%
2015-07-29	2.380	2.360	2.390	2.320	2.380	234,000	553,020	2.3633	1.168	1.158	1.173	1.139	1.168	476,687	1.1601	0.42%
2015-07-28	2.370	2.330	2.370	2.190	2.490	750,000	1,752,440	2.3366	1.163	1.144	1.163	1.075	1.222	1,527,843	1.1470	3.49%
2015-07-27	2.290	2.230	2.290	2.200	2.350	1,721,000	3,861,310	2.2436	1.124	1.095	1.124	1.080	1.154	3,505,891	1.1014	0.44%
2015-07-24	2.280	2.300	2.350	2.280	2.450	1,410,000	3,266,260	2.3165	1.119	1.129	1.154	1.119	1.203	2,872,346	1.1371	-6.17%
2015-07-23	2.430	2.430	2.490	2.430	2.490	642,000	1,574,320	2.4522	1.193	1.193	1.222	1.193	1.222	1,307,834	1.2038	-2.80%
2015-07-22	2.500	2.500	2.540	2.480	2.620	748,000	1,893,540	2.5315	1.227	1.227	1.247	1.217	1.286	1,523,769	1.2427	-0.79%
2015-07-21	2.520	2.510	2.520	2.500	2.640	900,000	2,302,460	2.5583	1.237	1.232	1.237	1.227	1.296	1,833,412	1.2558	-6.32%
2015-07-20	2.690	2.680	2.690	2.600	2.700	468,000	1,252,740	2.6768	1.320	1.316	1.320	1.276	1.325	953,374	1.3140	3.46%
2015-07-17	2.600	2.600	2.630	2.600	2.670	154,000	407,020	2.6430	1.276	1.276	1.291	1.276	1.311	313,717	1.2974	0.00%
2015-07-16	2.600	2.600	2.610	2.550	2.650	314,000	818,530	2.6068	1.276	1.276	1.281	1.252	1.301	639,657	1.2796	-2.99%
2015-07-15	2.680	2.650	2.680	2.590	2.680	1,802,000	4,709,160	2.6133	1.316	1.301	1.316	1.271	1.316	3,670,898	1.2828	1.90%
2015-07-14	2.630	2.610	2.630	2.550	2.650	744,000	1,949,670	2.6205	1.291	1.281	1.291	1.252	1.301	1,515,621	1.2864	2.33%
2015-07-13	2.570	2.570	2.580	2.450	2.580	680,000	1,731,310	2.5460	1.262	1.262	1.266	1.203	1.266	1,385,245	1.2498	2.80%
2015-07-10	2.500	2.430	2.530	2.330	2.610	1,510,000	3,714,050	2.4596	1.227	1.193	1.242	1.144	1.281	3,076,058	1.2074	3.31%
2015-07-09	2.420	2.360	2.420	2.120	2.420	1,480,000	3,391,960	2.2919	1.188	1.158	1.188	1.041	1.188	3,014,944	1.1250	21.00%
2015-07-08	2.000	1.900	2.050	1.900	2.150	3,429,000	6,886,610	2.0083	0.982	0.933	1.006	0.933	1.055	6,985,300	0.9859	-10.31%
2015-07-07	2.230	2.210	2.230	2.180	2.380	3,548,000	8,020,060	2.2604	1.095	1.085	1.095	1.070	1.168	7,227,718	1.1096	-3.88%
2015-07-06	2.320	2.250	2.320	2.000	2.440	4,314,000	9,588,230	2.2226	1.139	1.104	1.139	0.982	1.198	8,788,155	1.0910	-0.85%
2015-07-03	2.340	2.340	2.350	2.300	2.520	3,913,664	9,672,766	2.4715	1.149	1.149	1.154	1.129	1.237	7,972,621	1.2132	-7.87%
2015-07-02	2.540	2.510	2.540	2.500	2.670	1,980,000	5,035,420	2.5431	1.247	1.232	1.247	1.227	1.311	4,033,507	1.2484	-1.93%
2015-06-30	2.590	2.570	2.600	2.480	2.660	1,338,000	3,427,356	2.5616	1.271	1.262	1.276	1.217	1.306	2,725,673	1.2574	-0.77%
2015-06-29	2.610	2.600	2.650	2.500	2.800	3,104,000	8,250,820	2.6581	1.281	1.276	1.301	1.227	1.374	6,323,235	1.3048	-8.74%
2015-06-26	2.860	2.820	2.880	2.800	3.000	4,402,000	12,595,340	2.8613	1.404	1.384	1.414	1.374	1.473	8,967,422	1.4046	-2.72%
2015-06-25	2.940	2.930	2.940	2.760	2.950	5,510,000	15,879,740	2.8820	1.443	1.438	1.443	1.355	1.448	11,224,556	1.4147	8.89%
2015-06-24	2.700	2.690	2.700	2.690	2.800	314,000	852,520	2.7150	1.325	1.320	1.325	1.320	1.374	639,657	1.3328	-1.46%
2015-06-23	2.740	2.690	2.740	2.680	2.810	1,748,000	4,826,980	2.7614	1.345	1.320	1.345	1.316	1.379	3,560,894	1.3556	-0.36%
2015-06-22	2.750	2.700	2.750	2.700	2.850	908,000	2,480,420	2.7317	1.350	1.325	1.350	1.325	1.399	1,849,709	1.3410	0.36%
2015-06-19	2.740	2.740	2.770	2.720	2.840	1,334,000	3,716,990	2.7863	1.345	1.345	1.360	1.335	1.394	2,717,524	1.3678	-2.84%
2015-06-18	2.820	2.810	2.820	2.750	2.880	1,292,000	3,627,390	2.8076	1.384	1.379	1.384	1.350	1.414	2,631,965	1.3782	-2.08%
2015-06-17	2.880	2.780	2.880	2.750	2.890	2,602,000	7,474,520	2.8726	1.414	1.365	1.414	1.350	1.419	5,300,598	1.4101	2.49%
2015-06-16	2.810	2.780	2.830	2.710	2.880	988,000	2,746,160	2.7795	1.379	1.365	1.389	1.330	1.414	2,012,679	1.3644	0.36%
2015-06-15	2.800	2.770	2.800	2.770	2.880	1,020,000	2,878,970	2.8225	1.374	1.360	1.374	1.360	1.414	2,077,867	1.3855	-1.75%
2015-06-12	2.850	2.850	2.880	2.600	2.960	3,076,000	8,682,320	2.8226	1.399	1.399	1.414	1.276	1.453	6,266,195	1.3856	8.78%
2015-06-11	2.620	2.640	2.700	2.560	2.700	1,736,000	4,545,420	2.6183	1.286	1.296	1.325	1.257	1.325	3,536,448	1.2853	2.75%
2015-06-10	2.550	2.550	2.600	2.440	2.620	1,082,000	2,750,240	2.5418	1.252	1.252	1.276	1.198	1.286	2,204,169	1.2477	0.39%
2015-06-09	2.540	2.530	2.540	2.450	2.660	1,990,000	5,056,080	2.5407	1.247	1.242	1.247	1.203	1.306	4,053,878	1.2472	-3.42%
2015-06-08	2.630	2.630	2.640	2.600	2.660	996,000	2,607,460	2.6179	1.291	1.291	1.296	1.276	1.306	2,028,976	1.2851	0.77%
2015-06-05	2.660	2.660	2.690	2.640	2.700	1,374,000	3,661,280	2.6647	1.281	1.281	1.296	1.272	1.300	2,852,630	1.2835	-0.75%
2015-06-04	2.680	2.680	2.700	2.650	2.850	1,198,000	3,240,920	2.7053	1.291	1.291	1.300	1.276	1.373	2,487,228	1.3030	-3.94%
2015-06-03	2.790	2.770	2.780	2.580	2.790	5,076,000	13,724,000	2.7037	1.344	1.334	1.339	1.243	1.344	10,538,537	1.3023	7.72%
2015-06-02	2.590	2.550	2.590	2.470	2.590	1,818,000	4,635,840	2.5500	1.248	1.228	1.248	1.190	1.248	3,774,441	1.2282	3.60%
2015-06-01	2.500	2.500	2.520	2.440	2.510	782,000	1,949,800	2.4934	1.204	1.204	1.214	1.175	1.209	1,623,549	1.2009	0.00%
2015-05-29	2.500	2.500	2.530	2.490	2.610	1,506,000	3,865,560	2.5668	1.204	1.204	1.219	1.199	1.257	3,126,682	1.2363	-1.19%
2015-05-28	2.530	2.520	2.530	2.460	2.530	1,916,000	4,781,060	2.4953	1.219	1.214	1.219	1.185	1.219	3,977,903	1.2019	1.61%
2015-05-27	2.490	2.490	2.500	2.460	2.530	656,000	1,630,940	2.4862	1.199	1.199	1.204	1.185	1.219	1,361,954	1.1975	0.00%
2015-05-26	2.490	2.470	2.510	2.410	2.580	2,016,000	4,980,620	2.4705	1.199	1.190	1.209	1.161	1.243	4,185,518	1.1900	1.63%
2015-05-22	2.450	2.430	2.450	2.370	2.450	2,522,000	6,100,620	2.4190	1.180	1.170	1.180	1.142	1.180	5,236,050	1.1651	3.38%
2015-05-21	2.370	2.370	2.380	2.350	2.430	426,000	1,012,580	2.3769	1.142	1.142	1.146	1.132	1.170	884,440	1.1449	-1.25%
2015-05-20	2.400	2.370	2.400	2.310	2.450	1,752,000	4,179,220	2.3854	1.156	1.142	1.156	1.113	1.180	3,637,415	1.1490	1.69%
2015-05-19	2.360	2.360	2.380	2.310	2.370	1,492,400	3,497,648	2.3436	1.137	1.137	1.146	1.113	1.142	3,098,446	1.1288	0.00%
2015-05-18	2.360	2.360	2.370	2.290	2.390	1,546,000	3,617,500	2.3399	1.137	1.137	1.142	1.103	1.151	3,209,728	1.1270	0.85%
2015-05-15	2.340	2.310	2.350	2.280	2.350	270,000	625,380	2.3162	1.127	1.113	1.132	1.098	1.132	560,560	1.1156	1.74%
2015-05-14	2.300	2.290	2.300	2.260	2.310	778,000	1,780,920	2.2891	1.108	1.103	1.108	1.089	1.113	1,615,245	1.1026	-1.71%
2015-05-13	2.340	2.310	2.350	2.240	2.460	2,478,000	5,733,580	2.3138	1.127	1.113	1.132	1.079	1.185	5,144,700	1.1145	-4.49%
2015-05-12	2.450	2.440	2.450	2.430	2.460	1,508,000	3,688,480	2.4459	1.180	1.175	1.180	1.170	1.185	3,130,834	1.1781	0.00%
2015-05-11	2.450	2.440	2.450	2.390	2.450	4,840,000	11,751,100	2.4279	1.180	1.175	1.180	1.151	1.180	10,048,566	1.1694	3.38%
2015-05-08	2.370	2.370	2.380	2.260	2.400	3,244,000	7,719,800	2.3797	1.142	1.142	1.146	1.089	1.156	6,735,030	1.1462	4.87%
2015-05-07	2.260	2.260	2.280	2.240	2.310	1,046,000	2,364,200	2.2602	1.089	1.089	1.098	1.079	1.113	2,171,653	1.0887	0.89%
2015-05-06	2.240	2.240	2.280	2.220	2.300	662,000	1,485,780	2.2444	1.079	1.079	1.098	1.069	1.108	1,374,411	1.0810	-0.44%
2015-05-05	2.250	2.250	2.280	2.250	2.390	936,000	2,156,500	2.3040	1.084	1.084	1.098	1.084	1.151	1,943,276	1.1097	-4.26%
2015-05-04	2.350	2.320	2.350	2.150	2.450	6,690,000	15,731,380	2.3515	1.132	1.117	1.132	1.036	1.180	13,889,443	1.1326	8.80%
2015-04-30	2.160	2.150	2.160	2.140	2.190	1,146,000	2,465,200	2.1511	1.040	1.036	1.040	1.031	1.055	2,379,268	1.0361	0.47%
2015-04-29	2.150	2.140	2.170	2.140	2.200	872,000	1,883,660	2.1602	1.036	1.031	1.045	1.031	1.060	1,810,403	1.0405	-0.46%
2015-04-28	2.160	2.160	2.170	2.060	2.250	1,136,000	2,445,492	2.1527	1.040	1.040	1.045	0.992	1.084	2,358,506	1.0369	-2.26%
2015-04-27	2.210	2.210	2.220	2.060	2.250	1,494,000	3,238,560	2.1677	1.064	1.064	1.069	0.992	1.084	3,101,768	1.0441	0.00%
2015-04-24	2.210	2.180	2.210	2.160	2.280	1,180,000	2,591,180	2.1959	1.064	1.050	1.064	1.040	1.098	2,449,857	1.0577	-0.45%
2015-04-23	2.220	2.210	2.220	2.210	2.280	1,653,000	3,702,890	2.2401	1.069	1.064	1.069	1.064	1.098	3,431,876	1.0790	0.45%
2015-04-22	2.210	2.200	2.240	2.160	2.300	1,080,000	2,426,050	2.2463	1.064	1.060	1.079	1.040	1.108	2,242,242	1.0820	1.38%
2015-04-21	2.180	2.170	2.200	2.140	2.240	402,000	876,360	2.1800	1.050	1.045	1.060	1.031	1.079	834,612	1.0500	1.40%
2015-04-20	2.150	2.150	2.170	2.100	2.220	4,784,000	10,311,100	2.1553	1.036	1.036	1.045	1.011	1.069	9,932,301	1.0381	-2.27%
2015-04-17	2.200	2.170	2.200	2.190	2.300	940,000	2,101,280	2.2354	1.060	1.045	1.060	1.055	1.108	1,951,581	1.0767	-1.79%
2015-04-16	2.240	2.240	2.260	2.240	2.290	1,254,000	2,851,702	2.2741	1.079	1.079	1.089	1.079	1.103	2,603,492	1.0953	1.82%
2015-04-15	2.200	2.150	2.200	2.140	2.250	1,220,000	2,663,480	2.1832	1.060	1.036	1.060	1.031	1.084	2,532,903	1.0516	-2.22%
2015-04-14	2.250	2.240	2.250	2.210	2.330	1,888,000	4,271,340	2.2624	1.084	1.079	1.084	1.064	1.122	3,919,771	1.0897	-3.43%
2015-04-13	2.330	2.320	2.330	2.250	2.400	2,326,000	5,418,320	2.3295	1.122	1.117	1.122	1.084	1.156	4,829,125	1.1220	2.64%
2015-04-10	2.270	2.240	2.270	2.180	2.300	1,923,000	4,328,540	2.2509	1.093	1.079	1.093	1.050	1.108	3,992,436	1.0842	2.25%
2015-04-09	2.220	2.200	2.220	2.160	2.440	3,306,000	7,509,260	2.2714	1.069	1.060	1.069	1.040	1.175	6,863,752	1.0940	5.71%
2015-04-08	2.100	2.100	2.120	2.020	2.180	4,898,000	10,340,500	2.1112	1.011	1.011	1.021	0.973	1.050	10,168,982	1.0169	6.06%
2015-04-02	1.980	1.980	2.010	1.980	2.050	1,598,000	3,231,860	2.0224	0.954	0.954	0.968	0.954	0.987	3,317,688	0.9741	-1.98%
2015-04-01	2.020	2.010	2.020	1.990	2.020	810,000	1,621,400	2.0017	0.973	0.968	0.973	0.959	0.973	1,681,681	0.9642	2.02%
2015-03-31	1.980	1.980	2.000	1.980	2.060	1,664,000	3,343,880	2.0095	0.954	0.954	0.963	0.954	0.992	3,454,714	0.9679	-1.98%
2015-03-30	2.020	2.020	2.030	1.960	2.080	3,948,000	7,985,280	2.0226	0.973	0.973	0.978	0.944	1.002	8,196,640	0.9742	3.06%
2015-03-27	1.960	1.960	1.970	1.920	1.970	3,006,000	5,862,780	1.9504	0.944	0.944	0.949	0.925	0.949	6,240,907	0.9394	0.00%
2015-03-26	1.960	1.960	1.980	1.960	2.010	2,568,000	5,089,540	1.9819	0.944	0.944	0.954	0.944	0.968	5,331,553	0.9546	-2.49%
2015-03-25	2.010	2.000	2.020	1.910	2.030	5,062,000	10,014,250	1.9783	0.968	0.963	0.973	0.920	0.978	10,509,471	0.9529	5.24%
2015-03-24	1.910	1.910	1.930	1.880	1.940	1,274,000	2,417,840	1.8978	0.920	0.920	0.930	0.906	0.934	2,645,015	0.9141	1.06%
2015-03-23	1.890	1.890	1.900	1.850	2.000	1,320,000	2,507,020	1.8993	0.910	0.910	0.915	0.891	0.963	2,740,518	0.9148	-6.44%
2015-03-20	2.020	2.010	2.020	1.960	2.030	1,926,000	3,848,020	1.9979	0.973	0.968	0.973	0.944	0.978	3,998,665	0.9623	2.02%
2015-03-19	1.980	1.970	1.980	1.950	1.990	578,000	1,146,160	1.9830	0.954	0.949	0.954	0.939	0.959	1,200,015	0.9551	0.00%
2015-03-18	1.980	1.970	1.980	1.950	2.030	792,000	1,564,240	1.9751	0.954	0.949	0.954	0.939	0.978	1,644,311	0.9513	-1.49%
2015-03-17	2.010	2.010	2.020	1.890	2.060	3,632,000	7,243,780	1.9944	0.968	0.968	0.973	0.910	0.992	7,540,577	0.9606	4.69%
2015-03-16	1.920	1.910	1.920	1.880	1.930	570,000	1,089,640	1.9116	0.925	0.920	0.925	0.906	0.930	1,183,405	0.9208	0.00%
2015-03-13	1.920	1.900	1.920	1.870	1.940	1,014,000	1,931,240	1.9046	0.925	0.915	0.925	0.901	0.934	2,105,216	0.9174	1.05%
2015-03-12	1.900	1.880	1.900	1.870	1.900	362,000	683,340	1.8877	0.915	0.906	0.915	0.901	0.915	751,566	0.9092	1.60%
2015-03-11	1.870	1.870	1.910	1.860	1.950	886,000	1,670,980	1.8860	0.901	0.901	0.920	0.896	0.939	1,839,469	0.9084	-2.60%
2015-03-10	1.920	1.880	1.920	1.880	1.940	1,012,000	1,945,120	1.9221	0.925	0.906	0.925	0.906	0.934	2,101,064	0.9258	-0.52%
2015-03-09	1.930	1.920	1.930	1.850	1.930	300,000	567,020	1.8901	0.930	0.925	0.930	0.891	0.930	622,845	0.9104	0.00%
2015-03-06	1.930	1.930	1.940	1.910	1.950	384,000	742,470	1.9335	0.930	0.930	0.934	0.920	0.939	797,242	0.9313	-1.03%
2015-03-05	1.950	1.930	1.960	1.900	2.020	4,382,000	8,614,360	1.9659	0.939	0.930	0.944	0.915	0.973	9,097,689	0.9469	4.28%
2015-03-04	1.870	1.870	1.890	1.860	1.900	1,748,000	3,286,390	1.8801	0.901	0.901	0.910	0.896	0.915	3,629,110	0.9056	0.54%
2015-03-03	1.860	1.840	1.890	1.840	1.900	574,000	1,072,460	1.8684	0.896	0.886	0.910	0.886	0.915	1,191,710	0.8999	-1.06%
2015-03-02	1.880	1.870	1.890	1.860	1.900	382,000	718,220	1.8802	0.906	0.901	0.910	0.896	0.915	793,089	0.9056	-1.05%
2015-02-27	1.900	1.890	1.910	1.890	1.930	154,000	293,500	1.9058	0.915	0.910	0.920	0.910	0.930	319,727	0.9180	0.00%
2015-02-26	1.900	1.880	1.920	1.880	1.910	278,000	527,580	1.8978	0.915	0.906	0.925	0.906	0.920	577,170	0.9141	0.00%
2015-02-25	1.900	1.890	1.900	1.870	1.930	42,000	79,560	1.8943	0.915	0.910	0.915	0.901	0.930	87,198	0.9124	-1.55%
2015-02-24	1.930	1.870	1.930	1.820	1.930	1,292,000	2,417,280	1.8710	0.930	0.901	0.930	0.877	0.930	2,682,386	0.9012	1.58%
2015-02-23	1.900	1.870	1.900	1.800	1.940	1,240,000	2,257,540	1.8206	0.915	0.901	0.915	0.867	0.934	2,574,426	0.8769	0.53%
2015-02-18	1.890	1.860	1.900	1.860	1.940	82,000	154,560	1.8849	0.910	0.896	0.915	0.896	0.934	170,244	0.9079	-0.53%
2015-02-17	1.900	1.880	1.900	1.850	1.940	226,000	423,600	1.8743	0.915	0.906	0.915	0.891	0.934	469,210	0.9028	0.00%
2015-02-16	1.900	1.890	1.910	1.850	1.950	718,000	1,361,440	1.8962	0.915	0.910	0.920	0.891	0.939	1,490,676	0.9133	2.15%
2015-02-13	1.860	1.860	1.900	1.860	2.000	2,046,000	3,962,500	1.9367	0.896	0.896	0.915	0.896	0.963	4,247,803	0.9328	-3.63%
2015-02-12	1.930	1.910	1.940	1.760	1.940	4,782,000	8,873,700	1.8556	0.930	0.920	0.934	0.848	0.934	9,928,149	0.8938	9.04%
2015-02-11	1.770	1.760	1.770	1.700	1.780	738,000	1,290,460	1.7486	0.853	0.848	0.853	0.819	0.857	1,532,199	0.8422	3.51%
2015-02-10	1.710	1.690	1.710	1.660	1.740	942,000	1,596,260	1.6945	0.824	0.814	0.824	0.800	0.838	1,955,733	0.8162	-1.16%
2015-02-09	1.730	1.700	1.800	1.700	1.750	178,000	305,440	1.7160	0.833	0.819	0.867	0.819	0.843	369,555	0.8265	0.00%
2015-02-06	1.730	1.720	1.730	1.730	1.760	84,000	145,780	1.7355	0.833	0.828	0.833	0.833	0.848	174,397	0.8359	-1.70%
2015-02-05	1.760	1.750	1.760	1.760	1.800	1,400,000	2,473,460	1.7668	0.848	0.843	0.848	0.848	0.867	2,906,610	0.8510	0.57%
2015-02-04	1.750	1.740	1.750	1.680	1.870	1,442,000	2,563,360	1.7776	0.843	0.838	0.843	0.809	0.901	2,993,808	0.8562	2.94%
2015-02-03	1.700	1.680	1.700	1.660	1.740	522,000	883,660	1.6928	0.819	0.809	0.819	0.800	0.838	1,083,750	0.8154	-0.58%
2015-02-02	1.710	1.710	1.750	1.700	1.760	96,000	164,760	1.7163	0.824	0.824	0.843	0.819	0.848	199,310	0.8267	-0.58%
2015-01-30	1.720	1.710	1.730	1.700	1.780	1,558,000	2,682,080	1.7215	0.828	0.824	0.833	0.819	0.857	3,234,642	0.8292	-3.91%
2015-01-29	1.790	1.780	1.790	1.760	1.820	1,324,000	2,369,200	1.7894	0.862	0.857	0.862	0.848	0.877	2,748,823	0.8619	-1.65%
2015-01-28	1.820	1.800	1.810	1.630	1.830	4,020,000	7,059,040	1.7560	0.877	0.867	0.872	0.785	0.881	8,346,123	0.8458	10.98%
2015-01-27	1.640	1.640	1.660	1.610	1.660	644,000	1,056,500	1.6405	0.790	0.790	0.800	0.775	0.800	1,337,041	0.7902	0.61%
2015-01-26	1.630	1.630	1.640	1.620	1.660	270,000	443,460	1.6424	0.785	0.785	0.790	0.780	0.800	560,560	0.7911	0.00%
2015-01-23	1.630	1.620	1.640	1.590	1.640	876,000	1,412,600	1.6126	0.785	0.780	0.790	0.766	0.790	1,818,707	0.7767	-0.61%
2015-01-22	1.640	1.640	1.650	1.610	1.680	426,000	703,800	1.6521	0.790	0.790	0.795	0.775	0.809	884,440	0.7958	0.61%
2015-01-21	1.630	1.630	1.640	1.580	1.650	694,000	1,128,680	1.6263	0.785	0.785	0.790	0.761	0.795	1,440,848	0.7833	0.62%
2015-01-20	1.620	1.620	1.660	1.610	1.680	476,000	787,220	1.6538	0.780	0.780	0.800	0.775	0.809	988,247	0.7966	-0.61%
2015-01-19	1.630	1.600	1.650	1.600	1.660	732,000	1,193,640	1.6307	0.785	0.771	0.795	0.771	0.800	1,519,742	0.7854	0.00%
2015-01-16	1.630	1.630	1.640	1.610	1.640	620,000	1,003,080	1.6179	0.785	0.785	0.790	0.775	0.790	1,287,213	0.7793	0.62%
2015-01-15	1.620	1.620	1.640	1.620	1.650	166,000	272,980	1.6445	0.780	0.780	0.790	0.780	0.795	344,641	0.7921	-0.61%
2015-01-14	1.630	1.630	1.660	1.630	1.660	180,000	295,380	1.6410	0.785	0.785	0.800	0.785	0.800	373,707	0.7904	-0.61%
2015-01-13	1.640	1.640	1.650	1.630	1.680	408,000	673,660	1.6511	0.790	0.790	0.795	0.785	0.809	847,069	0.7953	-1.80%
2015-01-12	1.670	1.640	1.680	1.630	1.710	1,136,000	1,901,620	1.6740	0.804	0.790	0.809	0.785	0.824	2,358,506	0.8063	2.45%
2015-01-09	1.630	1.630	1.640	1.580	1.640	986,000	1,591,904	1.6145	0.785	0.785	0.790	0.761	0.790	2,047,084	0.7776	0.62%
2015-01-08	1.620	1.620	1.630	1.580	1.640	194,000	314,330	1.6203	0.780	0.780	0.785	0.761	0.790	402,773	0.7804	1.25%
2015-01-07	1.600	1.600	1.610	1.590	1.610	224,000	357,720	1.5970	0.771	0.771	0.775	0.766	0.775	465,058	0.7692	-1.23%
2015-01-06	1.620	1.620	1.640	1.600	1.640	512,000	828,140	1.6175	0.780	0.780	0.790	0.771	0.790	1,062,989	0.7791	1.89%
2015-01-05	1.590	1.580	1.620	1.580	1.620	680,000	1,088,580	1.6009	0.766	0.761	0.780	0.761	0.780	1,411,782	0.7711	-1.85%
2015-01-02	1.620	1.620	1.640	1.590	1.640	306,000	495,600	1.6196	0.780	0.780	0.790	0.766	0.790	635,302	0.7801	0.00%
2014-12-31	1.620	1.600	1.630	1.580	1.630	194,000	311,400	1.6052	0.780	0.771	0.785	0.761	0.785	402,773	0.7731	1.25%
2014-12-30	1.600	1.600	1.610	1.580	1.640	476,000	761,320	1.5994	0.771	0.771	0.775	0.761	0.790	988,247	0.7704	-0.62%
2014-12-29	1.610	1.610	1.630	1.590	1.650	462,000	740,200	1.6022	0.775	0.775	0.785	0.766	0.795	959,181	0.7717	-0.62%
2014-12-24	1.620	1.600	1.620	1.600	1.630	164,000	265,320	1.6178	0.780	0.771	0.780	0.771	0.785	340,489	0.7792	2.53%
2014-12-23	1.580	1.570	1.600	1.570	1.630	812,000	1,303,140	1.6049	0.761	0.756	0.771	0.756	0.785	1,685,834	0.7730	0.00%
2014-12-22	1.580	1.560	1.600	1.540	1.630	1,470,000	2,339,780	1.5917	0.761	0.751	0.771	0.742	0.785	3,051,940	0.7667	0.00%
2014-12-19	1.580	1.550	1.580	1.520	1.640	2,456,000	3,805,190	1.5493	0.761	0.747	0.761	0.732	0.790	5,099,024	0.7463	1.28%
2014-12-18	1.560	1.550	1.560	1.530	1.590	1,938,000	3,020,040	1.5583	0.751	0.747	0.751	0.737	0.766	4,023,579	0.7506	0.00%
2014-12-17	1.560	1.550	1.570	1.540	1.600	7,716,000	11,996,240	1.5547	0.751	0.747	0.756	0.742	0.771	16,019,573	0.7488	-0.64%
2014-12-16	1.570	1.560	1.570	1.550	1.670	9,270,000	14,651,020	1.5805	0.756	0.751	0.756	0.747	0.804	19,245,910	0.7613	-5.99%
2014-12-15	1.670	1.660	1.680	1.620	1.720	4,048,000	6,750,360	1.6676	0.804	0.800	0.809	0.780	0.828	8,404,255	0.8032	-1.76%
2014-12-12	1.700	1.700	1.710	1.700	1.800	3,914,000	6,788,780	1.7345	0.819	0.819	0.824	0.819	0.867	8,126,051	0.8354	1.19%
2014-12-11	1.680	1.680	1.690	1.650	1.720	3,278,000	5,502,320	1.6786	0.809	0.809	0.814	0.795	0.828	6,805,620	0.8085	3.70%
2014-12-10	1.620	1.620	1.630	1.560	1.670	11,264,000	18,188,000	1.6147	0.780	0.780	0.785	0.751	0.804	23,385,753	0.7777	0.00%
2014-12-09	1.620	1.610	1.620	1.580	1.660	5,026,000	8,036,300	1.5989	0.780	0.775	0.780	0.761	0.800	10,434,730	0.7701	2.53%
2014-12-08	1.580	1.550	1.580	1.540	1.740	8,912,000	14,297,480	1.6043	0.761	0.747	0.761	0.742	0.838	18,502,648	0.7727	-6.51%
2014-12-05	1.690	1.660	1.690	1.620	1.740	7,370,000	12,255,310	1.6629	0.814	0.800	0.814	0.780	0.838	15,301,225	0.8009	-2.31%
2014-12-04	1.730	1.720	1.740	1.680	1.790	3,330,000	5,798,340	1.7412	0.833	0.828	0.838	0.809	0.862	6,913,579	0.8387	-3.89%
2014-12-03	1.800	1.790	1.800	1.780	1.860	754,000	1,359,300	1.8028	0.867	0.862	0.867	0.857	0.896	1,565,417	0.8683	-2.70%
2014-12-02	1.850	1.810	1.850	1.780	1.850	1,456,000	2,632,450	1.8080	0.891	0.872	0.891	0.857	0.891	3,022,874	0.8708	5.11%
2014-12-01	1.760	1.750	1.760	1.680	1.820	2,782,000	4,850,500	1.7435	0.848	0.843	0.848	0.809	0.877	5,775,849	0.8398	-2.22%
2014-11-28	1.800	1.780	1.800	1.680	1.920	5,658,000	10,154,580	1.7947	0.867	0.857	0.867	0.809	0.925	11,746,856	0.8645	-3.23%
2014-11-27	1.860	1.850	1.860	1.850	1.930	4,208,000	7,936,520	1.8861	0.896	0.891	0.896	0.891	0.930	8,736,439	0.9084	-3.63%
2014-11-26	1.930	1.920	1.930	1.910	1.980	1,268,000	2,455,780	1.9367	0.930	0.925	0.930	0.920	0.954	2,632,558	0.9328	-2.53%
2014-11-25	1.980	1.960	1.990	1.910	2.040	1,018,000	1,996,200	1.9609	0.954	0.944	0.959	0.920	0.983	2,113,521	0.9445	-1.00%
2014-11-24	2.000	2.000	2.010	1.900	2.040	3,240,000	6,456,140	1.9926	0.963	0.963	0.968	0.915	0.983	6,726,726	0.9598	1.52%
2014-11-21	1.970	1.950	1.970	1.950	2.060	2,740,000	5,468,380	1.9958	0.949	0.939	0.949	0.939	0.992	5,688,651	0.9613	-4.37%
2014-11-20	2.060	2.050	2.080	1.990	2.080	3,100,000	6,297,980	2.0316	0.992	0.987	1.002	0.959	1.002	6,436,065	0.9785	3.00%
2014-11-19	2.000	2.000	2.010	1.980	2.040	1,110,000	2,229,080	2.0082	0.963	0.963	0.968	0.954	0.983	2,304,526	0.9673	0.50%
2014-11-18	1.990	1.990	2.000	1.970	2.090	4,048,000	8,232,760	2.0338	0.959	0.959	0.963	0.949	1.007	8,404,255	0.9796	-0.50%
2014-11-17	2.000	1.980	2.000	1.890	2.040	2,684,000	5,263,780	1.9612	0.963	0.954	0.963	0.910	0.983	5,572,386	0.9446	2.56%
2014-11-14	1.950	1.960	1.970	1.840	1.950	3,262,000	6,192,600	1.8984	0.939	0.944	0.949	0.886	0.939	6,772,401	0.9144	-0.51%
2014-11-13	1.960	1.960	1.970	1.910	2.040	11,046,000	21,761,600	1.9701	0.944	0.944	0.949	0.920	0.983	22,933,152	0.9489	3.16%
2014-11-12	1.900	1.900	1.910	1.780	1.910	6,120,000	11,410,340	1.8644	0.915	0.915	0.920	0.857	0.920	12,706,038	0.8980	5.56%
2014-11-11	1.800	1.800	1.810	1.700	1.810	6,366,000	11,324,260	1.7789	0.867	0.867	0.872	0.819	0.872	13,216,771	0.8568	6.51%
2014-11-10	1.690	1.680	1.690	1.610	1.720	1,786,000	3,028,260	1.6956	0.814	0.809	0.814	0.775	0.828	3,708,004	0.8167	0.00%
2014-11-07	1.690	1.690	1.700	1.680	1.740	940,000	1,606,880	1.7094	0.814	0.814	0.819	0.809	0.838	1,951,581	0.8234	-0.59%
2014-11-06	1.700	1.690	1.710	1.680	1.740	1,350,000	2,305,880	1.7081	0.819	0.814	0.824	0.809	0.838	2,802,802	0.8227	1.19%
2014-11-05	1.680	1.680	1.700	1.680	1.750	2,170,000	3,698,980	1.7046	0.809	0.809	0.819	0.809	0.843	4,505,245	0.8210	-3.45%
2014-11-04	1.740	1.740	1.750	1.740	1.790	1,504,000	2,642,020	1.7567	0.838	0.838	0.843	0.838	0.862	3,122,530	0.8461	0.00%
2014-11-03	1.740	1.740	1.750	1.720	1.810	3,034,000	5,316,740	1.7524	0.838	0.838	0.843	0.828	0.872	6,299,039	0.8441	-3.33%
2014-10-31	1.800	1.800	1.810	1.720	1.820	4,046,000	7,128,620	1.7619	0.867	0.867	0.872	0.828	0.877	8,400,103	0.8486	1.12%
2014-10-30	1.780	1.780	1.790	1.780	1.840	2,446,000	4,389,480	1.7946	0.857	0.857	0.862	0.857	0.886	5,078,263	0.8644	-2.73%
2014-10-29	1.830	1.820	1.840	1.790	1.870	4,956,000	9,042,620	1.8246	0.881	0.877	0.886	0.862	0.901	10,289,399	0.8788	-2.14%
2014-10-28	1.870	1.860	1.870	1.730	1.870	13,899,053	25,096,606	1.8056	0.901	0.896	0.901	0.833	0.901	28,856,518	0.8697	8.72%
2014-10-27	1.720	1.700	1.720	1.630	1.770	6,590,000	11,156,950	1.6930	0.828	0.819	0.828	0.785	0.853	13,681,828	0.8155	2.38%
2014-10-24	1.680	1.680	1.690	1.660	1.760	9,774,000	16,537,760	1.6920	0.809	0.809	0.814	0.800	0.848	20,292,290	0.8150	-3.45%
2014-10-23	1.740	1.730	1.760	1.580	1.750	16,802,000	28,635,520	1.7043	0.838	0.833	0.848	0.761	0.843	34,883,471	0.8209	8.75%
2014-10-22	1.600	1.590	1.600	1.570	1.640	11,314,000	18,002,160	1.5911	0.771	0.766	0.771	0.756	0.790	23,489,560	0.7664	3.23%
2014-10-21	1.550	1.540	1.550	1.540	1.620	4,576,000	7,196,280	1.5726	0.747	0.742	0.747	0.742	0.780	9,500,462	0.7575	1.97%
2014-10-20	1.520	1.520	1.530	1.510	1.560	1,312,000	2,006,860	1.5296	0.732	0.732	0.737	0.727	0.751	2,723,909	0.7368	-0.65%
2014-10-17	1.530	1.520	1.540	1.460	1.580	4,368,000	6,542,140	1.4977	0.737	0.732	0.742	0.703	0.761	9,068,623	0.7214	-0.65%
2014-10-16	1.540	1.540	1.550	1.520	1.570	3,930,000	6,100,760	1.5524	0.742	0.742	0.747	0.732	0.756	8,159,269	0.7477	-1.91%
2014-10-15	1.570	1.550	1.570	1.520	1.570	1,688,000	2,600,380	1.5405	0.756	0.747	0.756	0.732	0.756	3,504,541	0.7420	3.29%
2014-10-14	1.520	1.500	1.520	1.500	1.580	2,320,000	3,556,780	1.5331	0.732	0.722	0.732	0.722	0.761	4,816,668	0.7384	0.00%
2014-10-13	1.520	1.520	1.530	1.470	1.600	8,710,000	13,297,320	1.5267	0.732	0.732	0.737	0.708	0.771	18,083,266	0.7353	-5.59%
2014-10-10	1.610	1.590	1.610	1.520	1.650	4,800,000	7,622,680	1.5881	0.775	0.766	0.775	0.732	0.795	9,965,520	0.7649	2.55%
2014-10-09	1.570	1.570	1.580	1.570	1.650	7,684,000	12,281,480	1.5983	0.756	0.756	0.761	0.756	0.795	15,953,136	0.7698	-3.09%
2014-10-08	1.620	1.620	1.630	1.580	1.700	21,406,000	35,068,220	1.6382	0.780	0.780	0.785	0.761	0.819	44,442,066	0.7891	-2.99%
2014-10-07	1.670	1.670	1.680	1.370	1.690	37,986,000	58,673,720	1.5446	0.804	0.804	0.809	0.660	0.814	78,864,632	0.7440	21.90%
2014-10-06	1.370	1.370	1.390	1.330	1.440	4,980,000	6,934,480	1.3925	0.660	0.660	0.670	0.641	0.694	10,339,227	0.6707	5.38%
2014-10-03	1.300	1.300	1.310	1.250	1.320	976,000	1,258,980	1.2899	0.626	0.626	0.631	0.602	0.636	2,026,322	0.6213	-0.76%
2014-09-30	1.310	1.310	1.320	1.300	1.340	952,000	1,246,420	1.3093	0.631	0.631	0.636	0.626	0.645	1,976,495	0.6306	-2.24%
2014-09-29	1.340	1.320	1.340	1.250	1.340	3,496,000	4,502,960	1.2880	0.645	0.636	0.645	0.602	0.645	7,258,220	0.6204	2.29%
2014-09-26	1.310	1.300	1.320	1.300	1.330	2,348,000	3,067,160	1.3063	0.631	0.626	0.636	0.626	0.641	4,874,800	0.6292	-1.50%
2014-09-25	1.330	1.330	1.350	1.330	1.360	2,000,000	2,681,800	1.3409	0.641	0.641	0.650	0.641	0.655	4,152,300	0.6459	0.00%
2014-09-24	1.330	1.330	1.340	1.320	1.360	2,792,000	3,739,700	1.3394	0.641	0.641	0.645	0.636	0.655	5,796,611	0.6452	-1.48%
2014-09-23	1.350	1.350	1.360	1.350	1.380	1,170,000	1,589,500	1.3585	0.650	0.650	0.655	0.650	0.665	2,429,095	0.6544	-2.17%
2014-09-22	1.380	1.360	1.380	1.340	1.400	998,000	1,364,180	1.3669	0.665	0.655	0.665	0.645	0.674	2,071,998	0.6584	0.73%
2014-09-19	1.370	1.370	1.380	1.290	1.400	5,994,000	7,970,400	1.3297	0.660	0.660	0.665	0.621	0.674	12,444,443	0.6405	5.38%
2014-09-18	1.300	1.290	1.300	1.280	1.350	5,752,000	7,503,320	1.3045	0.626	0.621	0.626	0.617	0.650	11,942,014	0.6283	-2.99%
2014-09-17	1.340	1.300	1.340	1.300	1.370	4,334,000	5,817,780	1.3424	0.645	0.626	0.645	0.626	0.660	8,998,034	0.6466	3.88%
2014-09-16	1.290	1.290	1.300	1.280	1.340	1,274,000	1,652,860	1.2974	0.621	0.621	0.626	0.617	0.645	2,645,015	0.6249	-1.53%
2014-09-15	1.310	1.310	1.320	1.270	1.380	2,580,000	3,386,020	1.3124	0.631	0.631	0.636	0.612	0.665	5,356,467	0.6321	-4.38%
2014-09-12	1.390	1.390	1.400	1.360	1.400	1,588,000	2,195,580	1.3826	0.660	0.660	0.665	0.646	0.665	3,345,056	0.6564	-0.71%
2014-09-11	1.400	1.400	1.410	1.350	1.430	5,950,000	8,325,260	1.3992	0.665	0.665	0.669	0.641	0.679	12,533,429	0.6642	2.19%
2014-09-10	1.370	1.360	1.370	1.340	1.510	39,520,000	55,295,500	1.3992	0.650	0.646	0.650	0.636	0.717	83,247,248	0.6642	-1.44%
2014-09-08	1.390	1.380	1.390	1.240	1.390	18,014,000	24,278,660	1.3478	0.660	0.655	0.660	0.589	0.660	37,945,747	0.6398	13.01%
2014-09-05	1.230	1.220	1.230	1.130	1.250	9,550,000	11,520,700	1.2064	0.584	0.579	0.584	0.536	0.593	20,116,681	0.5727	6.96%
2014-09-04	1.150	1.140	1.150	1.140	1.160	1,044,000	1,195,240	1.1449	0.546	0.541	0.546	0.541	0.551	2,199,143	0.5435	1.77%
2014-09-03	1.130	1.130	1.140	1.100	1.140	730,000	812,980	1.1137	0.536	0.536	0.541	0.522	0.541	1,537,715	0.5287	-0.88%
2014-09-02	1.140	1.140	1.150	1.120	1.150	616,000	702,700	1.1407	0.541	0.541	0.546	0.532	0.546	1,297,579	0.5415	0.88%
2014-09-01	1.130	1.130	1.140	1.130	1.150	312,000	355,580	1.1397	0.536	0.536	0.541	0.536	0.546	657,215	0.5410	-0.88%
2014-08-29	1.140	1.140	1.150	1.120	1.140	808,000	912,220	1.1290	0.541	0.541	0.546	0.532	0.541	1,702,019	0.5360	0.00%
2014-08-28	1.140	1.130	1.150	1.100	1.160	742,000	841,920	1.1347	0.541	0.536	0.546	0.522	0.551	1,562,992	0.5387	0.88%
2014-08-27	1.130	1.120	1.140	1.130	1.150	732,000	832,760	1.1377	0.536	0.532	0.541	0.536	0.546	1,541,928	0.5401	1.80%
2014-08-26	1.110	1.110	1.140	1.100	1.170	1,354,000	1,526,460	1.1274	0.527	0.527	0.541	0.522	0.555	2,852,145	0.5352	-3.48%
2014-08-25	1.150	1.140	1.150	1.140	1.170	816,000	942,900	1.1555	0.546	0.541	0.546	0.541	0.555	1,718,870	0.5486	1.77%
2014-08-22	1.130	1.130	1.140	1.110	1.150	2,280,000	2,563,820	1.1245	0.536	0.536	0.541	0.527	0.546	4,802,726	0.5338	-1.74%
2014-08-21	1.150	1.150	1.160	1.140	1.200	3,984,000	4,628,700	1.1618	0.546	0.546	0.551	0.541	0.570	8,392,131	0.5516	-3.36%
2014-08-20	1.190	1.190	1.200	1.100	1.200	8,012,000	9,296,660	1.1603	0.565	0.565	0.570	0.522	0.570	16,876,947	0.5508	10.19%
2014-08-19	1.080	1.080	1.100	1.050	1.100	2,992,000	3,265,940	1.0916	0.513	0.513	0.522	0.498	0.522	6,302,524	0.5182	4.85%
2014-08-18	1.030	1.030	1.060	1.010	1.050	840,000	859,920	1.0237	0.489	0.489	0.503	0.479	0.498	1,769,425	0.4860	-1.90%
2014-08-15	1.050	1.030	1.050	1.020	1.050	1,550,000	1,613,060	1.0407	0.498	0.489	0.498	0.484	0.498	3,265,011	0.4940	0.00%
2014-08-14	1.050	1.040	1.050	0.990	1.100	4,700,000	5,007,660	1.0655	0.498	0.494	0.498	0.470	0.522	9,900,356	0.5058	5.00%
2014-08-13	1.000	1.000	1.010	0.990	1.010	432,000	432,040	1.0001	0.475	0.475	0.479	0.470	0.479	909,990	0.4748	0.00%
2014-08-12	1.000	0.990	1.000	0.960	1.020	1,594,000	1,561,820	0.9798	0.475	0.470	0.475	0.456	0.484	3,357,695	0.4651	1.01%
2014-08-11	0.990	0.990	1.000	0.980	1.000	1,424,000	1,409,060	0.9895	0.470	0.470	0.475	0.465	0.475	2,999,597	0.4697	-1.98%
2014-08-08	1.010	1.010	1.020	1.000	1.020	1,482,000	1,491,520	1.0064	0.479	0.479	0.484	0.475	0.484	3,121,772	0.4778	0.00%
2014-08-07	1.010	1.010	1.020	1.010	1.020	896,000	906,640	1.0119	0.479	0.479	0.484	0.479	0.484	1,887,387	0.4804	-0.98%
2014-08-06	1.020	1.020	1.040	1.020	1.030	446,000	456,080	1.0226	0.484	0.484	0.494	0.484	0.489	939,481	0.4855	-0.97%
2014-08-05	1.030	1.020	1.040	1.020	1.050	354,000	364,080	1.0285	0.489	0.484	0.494	0.484	0.498	745,686	0.4882	-0.96%
2014-08-04	1.040	1.040	1.050	1.020	1.040	802,000	826,180	1.0301	0.494	0.494	0.498	0.484	0.494	1,689,380	0.4890	1.96%
2014-08-01	1.020	1.020	1.030	1.010	1.030	716,000	732,820	1.0235	0.484	0.484	0.489	0.479	0.489	1,508,224	0.4859	-0.97%
2014-07-31	1.030	1.020	1.050	1.010	1.050	1,488,000	1,526,400	1.0258	0.489	0.484	0.498	0.479	0.498	3,134,411	0.4870	0.98%
2014-07-30	1.020	1.020	1.030	1.020	1.090	2,108,000	2,199,320	1.0433	0.484	0.484	0.489	0.484	0.517	4,440,415	0.4953	-2.86%
2014-07-29	1.050	1.050	1.060	1.040	1.090	1,220,000	1,288,840	1.0564	0.498	0.498	0.503	0.494	0.517	2,569,880	0.5015	-0.94%
2014-07-28	1.060	1.060	1.080	0.990	1.100	4,750,000	4,918,280	1.0354	0.503	0.503	0.513	0.470	0.522	10,005,679	0.4915	0.95%
2014-07-25	1.050	1.040	1.060	1.050	1.120	1,892,000	2,034,820	1.0755	0.498	0.494	0.503	0.498	0.532	3,985,420	0.5106	-4.55%
2014-07-24	1.100	1.100	1.120	1.080	1.120	2,054,000	2,258,540	1.0996	0.522	0.522	0.532	0.513	0.532	4,326,666	0.5220	-0.90%
2014-07-23	1.110	1.100	1.130	1.100	1.130	1,426,000	1,590,280	1.1152	0.527	0.522	0.536	0.522	0.536	3,003,810	0.5294	-1.77%
2014-07-22	1.130	1.120	1.130	1.100	1.130	3,340,000	3,696,460	1.1067	0.536	0.532	0.536	0.522	0.536	7,035,572	0.5254	0.00%
2014-07-21	1.130	1.110	1.130	1.110	1.130	820,000	920,080	1.1220	0.536	0.527	0.536	0.527	0.536	1,727,296	0.5327	0.00%
2014-07-18	1.130	1.130	1.140	1.110	1.130	400,000	448,240	1.1206	0.536	0.536	0.541	0.527	0.536	842,583	0.5320	0.00%
2014-07-17	1.130	1.130	1.150	1.120	1.140	598,000	673,960	1.1270	0.536	0.536	0.546	0.532	0.541	1,259,662	0.5350	-0.88%
2014-07-16	1.140	1.140	1.150	1.130	1.150	618,000	706,060	1.1425	0.541	0.541	0.546	0.536	0.546	1,301,791	0.5424	-0.87%
2014-07-15	1.150	1.140	1.150	1.130	1.160	480,000	550,080	1.1460	0.546	0.541	0.546	0.536	0.551	1,011,100	0.5440	3.60%
2014-07-14	1.110	1.110	1.130	1.100	1.130	1,830,000	2,043,240	1.1165	0.527	0.527	0.536	0.522	0.536	3,854,819	0.5300	-1.77%
2014-07-11	1.130	1.130	1.150	1.120	1.140	534,000	602,340	1.1280	0.536	0.536	0.546	0.532	0.541	1,124,849	0.5355	-0.88%
2014-07-10	1.140	1.130	1.140	1.130	1.140	268,000	304,920	1.1378	0.541	0.536	0.541	0.536	0.541	564,531	0.5401	0.88%
2014-07-09	1.130	1.130	1.150	1.130	1.140	684,000	774,200	1.1319	0.536	0.536	0.546	0.536	0.541	1,440,818	0.5373	-3.42%
2014-07-08	1.170	1.140	1.170	1.130	1.170	138,000	157,740	1.1430	0.555	0.541	0.555	0.536	0.555	290,691	0.5426	2.63%
2014-07-07	1.140	1.140	1.150	1.140	1.150	356,000	408,740	1.1481	0.541	0.541	0.546	0.541	0.546	749,899	0.5451	-1.72%
2014-07-04	1.160	1.160	1.170	1.160	1.170	580,000	674,200	1.1624	0.551	0.551	0.555	0.551	0.555	1,221,746	0.5518	0.00%
2014-07-03	1.160	1.150	1.160	1.160	1.180	1,154,000	1,343,600	1.1643	0.551	0.546	0.551	0.551	0.560	2,430,853	0.5527	-0.85%
2014-07-02	1.170	1.160	1.170	1.160	1.220	1,180,000	1,390,000	1.1780	0.555	0.551	0.555	0.551	0.579	2,485,621	0.5592	-4.88%
2014-06-30	1.230	1.220	1.230	1.120	1.230	3,612,000	4,314,640	1.1945	0.584	0.579	0.584	0.532	0.584	7,608,529	0.5671	9.82%
2014-06-27	1.120	1.110	1.120	1.110	1.130	208,000	232,740	1.1189	0.532	0.527	0.532	0.527	0.536	438,143	0.5312	0.00%
2014-06-26	1.120	1.110	1.150	1.120	1.140	572,000	643,300	1.1247	0.532	0.527	0.546	0.532	0.541	1,204,894	0.5339	0.00%
2014-06-25	1.120	1.110	1.120	1.100	1.130	674,000	753,500	1.1180	0.532	0.527	0.532	0.522	0.536	1,419,753	0.5307	0.00%
2014-06-24	1.120	1.120	1.150	1.120	1.160	1,186,000	1,342,200	1.1317	0.532	0.532	0.546	0.532	0.551	2,498,260	0.5373	-0.88%
2014-06-23	1.130	1.130	1.150	1.130	1.160	380,000	433,500	1.1408	0.536	0.536	0.546	0.536	0.551	800,454	0.5416	-4.24%
2014-06-20	1.180	1.140	1.180	1.120	1.190	696,000	797,260	1.1455	0.560	0.541	0.560	0.532	0.565	1,466,095	0.5438	3.51%
2014-06-19	1.140	1.130	1.140	1.140	1.140	64,000	72,960	1.1400	0.541	0.536	0.541	0.541	0.541	134,813	0.5412	0.00%
2014-06-18	1.140	1.130	1.160	1.120	1.150	172,000	194,920	1.1333	0.541	0.536	0.551	0.532	0.546	362,311	0.5380	-1.72%
2014-06-17	1.160	1.150	1.180	1.160	1.160	102,000	118,320	1.1600	0.551	0.546	0.560	0.551	0.551	214,859	0.5507	1.75%
2014-06-16	1.140	1.140	1.150	1.140	1.200	1,254,000	1,452,900	1.1586	0.541	0.541	0.546	0.541	0.570	2,641,499	0.5500	-5.00%
2014-06-13	1.200	1.190	1.200	1.200	1.250	226,000	271,620	1.2019	0.570	0.565	0.570	0.570	0.593	476,060	0.5706	0.00%
2014-06-12	1.200	1.200	1.230	1.200	1.210	170,000	204,100	1.2006	0.570	0.570	0.584	0.570	0.574	358,098	0.5700	0.00%
2014-06-11	1.200	1.210	1.230	1.200	1.230	70,000	85,640	1.2234	0.570	0.574	0.584	0.570	0.584	147,452	0.5808	-0.99%
2014-06-10	1.230	1.230	1.250	1.230	1.260	486,000	604,920	1.2447	0.575	0.575	0.585	0.575	0.589	1,038,943	0.5822	-1.60%
2014-06-09	1.250	1.220	1.250	1.170	1.260	1,636,000	2,026,020	1.2384	0.585	0.571	0.585	0.547	0.589	3,497,347	0.5793	5.04%
2014-06-06	1.190	1.190	1.200	1.170	1.190	398,000	468,140	1.1762	0.557	0.557	0.561	0.547	0.557	850,822	0.5502	-0.83%
2014-06-05	1.200	1.180	1.200	1.170	1.200	400,000	472,080	1.1802	0.561	0.552	0.561	0.547	0.561	855,097	0.5521	2.56%
2014-06-04	1.170	1.170	1.180	1.170	1.180	118,000	138,240	1.1715	0.547	0.547	0.552	0.547	0.552	252,254	0.5480	-0.85%
2014-06-03	1.180	1.180	1.200	1.180	1.200	56,000	66,820	1.1932	0.552	0.552	0.561	0.552	0.561	119,714	0.5582	-1.67%
2014-05-30	1.200	1.200	1.210	1.190	1.220	360,000	433,640	1.2046	0.561	0.561	0.566	0.557	0.571	769,587	0.5635	2.56%
2014-05-29	1.170	1.170	1.180	1.170	1.210	1,066,000	1,277,960	1.1988	0.547	0.547	0.552	0.547	0.566	2,278,834	0.5608	-2.50%
2014-05-28	1.200	1.190	1.200	1.150	1.250	1,496,000	1,810,360	1.2101	0.561	0.557	0.561	0.538	0.585	3,198,063	0.5661	0.84%
2014-05-27	1.190	1.190	1.200	1.130	1.210	1,554,000	1,829,700	1.1774	0.557	0.557	0.561	0.529	0.566	3,322,052	0.5508	5.31%
2014-05-26	1.130	1.130	1.140	1.120	1.150	598,000	677,280	1.1326	0.529	0.529	0.533	0.524	0.538	1,278,370	0.5298	0.00%
2014-05-23	1.130	1.130	1.140	1.130	1.160	556,000	639,280	1.1498	0.529	0.529	0.533	0.529	0.543	1,188,585	0.5378	-1.74%
2014-05-22	1.150	1.150	1.160	1.120	1.150	840,000	956,600	1.1388	0.538	0.538	0.543	0.524	0.538	1,795,704	0.5327	0.88%
2014-05-21	1.140	1.140	1.150	1.130	1.140	208,000	236,580	1.1374	0.533	0.533	0.538	0.529	0.533	444,650	0.5321	0.88%
2014-05-20	1.130	1.130	1.150	1.120	1.150	620,000	701,380	1.1313	0.529	0.529	0.538	0.524	0.538	1,325,401	0.5292	0.00%
2014-05-19	1.130	1.130	1.150	1.120	1.160	428,000	490,400	1.1458	0.529	0.529	0.538	0.524	0.543	914,954	0.5360	0.89%
2014-05-16	1.120	1.120	1.130	1.100	1.150	1,080,000	1,197,340	1.1086	0.524	0.524	0.529	0.515	0.538	2,308,762	0.5186	-0.88%
2014-05-15	1.130	1.130	1.150	1.120	1.150	594,000	673,260	1.1334	0.529	0.529	0.538	0.524	0.538	1,269,819	0.5302	-0.88%
2014-05-14	1.140	1.140	1.150	1.140	1.160	372,000	427,900	1.1503	0.533	0.533	0.538	0.533	0.543	795,240	0.5381	-0.87%
2014-05-13	1.150	1.150	1.170	1.150	1.170	732,000	846,480	1.1564	0.538	0.538	0.547	0.538	0.547	1,564,828	0.5409	0.00%
2014-05-12	1.150	1.140	1.150	1.120	1.150	554,000	636,220	1.1484	0.538	0.533	0.538	0.524	0.538	1,184,309	0.5372	0.88%
2014-05-09	1.140	1.120	1.140	1.090	1.150	784,400	874,140	1.1144	0.533	0.524	0.533	0.510	0.538	1,676,845	0.5213	-0.87%
2014-05-08	1.150	1.140	1.150	1.110	1.190	1,496,000	1,706,120	1.1405	0.538	0.533	0.538	0.519	0.557	3,198,063	0.5335	-0.86%
2014-05-07	1.160	1.150	1.180	1.140	1.170	718,000	823,920	1.1475	0.543	0.538	0.552	0.533	0.547	1,534,899	0.5368	-2.52%
2014-05-05	1.190	1.170	1.200	1.100	1.200	1,322,000	1,534,680	1.1609	0.557	0.547	0.561	0.515	0.561	2,826,096	0.5430	0.00%
2014-05-02	1.190	1.190	1.220	1.190	1.230	1,016,000	1,233,680	1.2143	0.557	0.557	0.571	0.557	0.575	2,171,947	0.5680	0.00%
2014-04-30	1.190	1.180	1.190	1.190	1.250	1,100,000	1,339,260	1.2175	0.557	0.552	0.557	0.557	0.585	2,351,517	0.5695	-0.83%
2014-04-29	1.200	1.200	1.230	1.180	1.220	1,110,000	1,328,360	1.1967	0.561	0.561	0.575	0.552	0.571	2,372,894	0.5598	-1.64%
2014-04-28	1.220	1.220	1.250	1.200	1.260	2,424,000	2,987,560	1.2325	0.571	0.571	0.585	0.561	0.589	5,181,888	0.5765	-5.43%
2014-04-25	1.290	1.290	1.310	1.280	1.360	1,118,000	1,458,480	1.3045	0.603	0.603	0.613	0.599	0.636	2,389,996	0.6102	-3.73%
2014-04-24	1.340	1.340	1.350	1.300	1.380	666,000	895,580	1.3447	0.627	0.627	0.632	0.608	0.646	1,423,737	0.6290	-2.19%
2014-04-23	1.370	1.370	1.380	1.330	1.370	722,000	981,180	1.3590	0.641	0.641	0.646	0.622	0.641	1,543,450	0.6357	1.48%
2014-04-22	1.350	1.350	1.380	1.270	1.400	2,044,000	2,700,960	1.3214	0.632	0.632	0.646	0.594	0.655	4,369,546	0.6181	5.47%
2014-04-17	1.280	1.260	1.280	1.240	1.280	272,000	341,800	1.2566	0.599	0.589	0.599	0.580	0.599	581,466	0.5878	0.79%
2014-04-16	1.270	1.250	1.270	1.250	1.270	186,000	233,100	1.2532	0.594	0.585	0.594	0.585	0.594	397,620	0.5862	1.60%
2014-04-15	1.250	1.250	1.260	1.250	1.280	562,000	714,240	1.2709	0.585	0.585	0.589	0.585	0.599	1,201,411	0.5945	-2.34%
2014-04-14	1.280	1.280	1.290	1.250	1.280	2,654,000	3,360,320	1.2661	0.599	0.599	0.603	0.585	0.599	5,673,569	0.5923	3.23%
2014-04-11	1.240	1.230	1.260	1.230	1.260	1,318,000	1,635,760	1.2411	0.580	0.575	0.589	0.575	0.589	2,817,545	0.5806	-0.80%
2014-04-10	1.250	1.240	1.250	1.230	1.280	1,244,000	1,556,040	1.2508	0.585	0.580	0.585	0.575	0.599	2,659,352	0.5851	1.63%
2014-04-09	1.230	1.230	1.250	1.220	1.250	2,086,000	2,568,760	1.2314	0.575	0.575	0.585	0.571	0.585	4,459,331	0.5760	-1.60%
2014-04-08	1.250	1.240	1.270	1.220	1.250	882,000	1,094,340	1.2407	0.585	0.580	0.594	0.571	0.585	1,885,489	0.5804	0.00%
2014-04-07	1.250	1.240	1.260	1.240	1.270	734,000	919,680	1.2530	0.585	0.580	0.589	0.580	0.594	1,569,103	0.5861	-0.79%
2014-04-04	1.260	1.250	1.260	1.250	1.280	1,056,000	1,334,140	1.2634	0.589	0.585	0.589	0.585	0.599	2,257,456	0.5910	-0.79%
2014-04-03	1.270	1.270	1.300	1.270	1.320	1,066,000	1,362,660	1.2783	0.594	0.594	0.608	0.594	0.617	2,278,834	0.5980	-0.78%
2014-04-02	1.280	1.280	1.290	1.260	1.300	1,580,000	2,026,940	1.2829	0.599	0.599	0.603	0.589	0.608	3,377,634	0.6001	0.00%
2014-04-01	1.280	1.280	1.290	1.260	1.300	608,000	776,560	1.2772	0.599	0.599	0.603	0.589	0.608	1,299,748	0.5975	1.59%
2014-03-31	1.260	1.260	1.270	1.210	1.290	1,060,000	1,338,280	1.2625	0.589	0.589	0.594	0.566	0.603	2,266,007	0.5906	1.61%
2014-03-28	1.240	1.230	1.290	1.210	1.290	1,306,000	1,619,740	1.2402	0.580	0.575	0.603	0.566	0.603	2,791,892	0.5802	0.00%
2014-03-27	1.240	1.240	1.260	1.180	1.270	4,210,000	5,164,500	1.2267	0.580	0.580	0.589	0.552	0.594	8,999,897	0.5738	-3.12%
2014-03-26	1.280	1.280	1.300	1.230	1.350	7,828,000	10,125,620	1.2935	0.599	0.599	0.608	0.575	0.632	16,734,250	0.6051	-5.19%
2014-03-25	1.350	1.340	1.350	1.320	1.430	3,648,000	4,991,620	1.3683	0.632	0.627	0.632	0.617	0.669	7,798,486	0.6401	-3.57%
2014-03-24	1.400	1.400	1.430	1.400	1.450	1,440,000	2,032,440	1.4114	0.655	0.655	0.669	0.655	0.678	3,078,350	0.6602	-1.41%
2014-03-21	1.420	1.420	1.430	1.410	1.470	16,010,000	22,974,500	1.4350	0.664	0.664	0.669	0.660	0.688	34,225,261	0.6713	0.71%
2014-03-20	1.410	1.400	1.410	1.390	1.440	4,632,000	6,522,640	1.4082	0.660	0.655	0.660	0.650	0.674	9,902,024	0.6587	-0.70%
2014-03-19	1.420	1.400	1.420	1.360	1.480	3,528,000	5,060,180	1.4343	0.664	0.655	0.664	0.636	0.692	7,541,956	0.6709	1.43%
2014-03-18	1.400	1.390	1.420	1.380	1.420	1,326,000	1,857,800	1.4011	0.655	0.650	0.664	0.646	0.664	2,834,647	0.6554	-1.41%
2014-03-17	1.420	1.410	1.420	1.370	1.440	1,498,000	2,114,220	1.4114	0.664	0.660	0.664	0.641	0.674	3,202,339	0.6602	3.65%
2014-03-14	1.370	1.370	1.380	1.310	1.380	3,924,000	5,267,080	1.3423	0.641	0.641	0.646	0.613	0.646	8,388,503	0.6279	-2.14%
2014-03-13	1.400	1.400	1.420	1.350	1.470	3,750,000	5,299,440	1.4132	0.655	0.655	0.664	0.632	0.688	8,016,535	0.6611	-2.78%
2014-03-12	1.440	1.440	1.460	1.440	1.500	4,930,000	7,206,800	1.4618	0.674	0.674	0.683	0.674	0.702	10,539,072	0.6838	-4.00%
2014-03-11	1.500	1.490	1.500	1.450	1.520	18,122,000	27,056,840	1.4930	0.702	0.697	0.702	0.678	0.711	38,740,174	0.6984	3.45%
2014-03-10	1.450	1.440	1.450	1.400	1.470	10,686,000	15,385,280	1.4398	0.678	0.674	0.678	0.655	0.688	22,843,919	0.6735	4.32%
2014-03-07	1.390	1.380	1.390	1.360	1.430	8,568,000	11,988,300	1.3992	0.650	0.646	0.650	0.636	0.669	18,316,180	0.6545	2.96%
2014-03-06	1.350	1.330	1.350	1.300	1.360	2,218,000	2,944,480	1.3275	0.632	0.622	0.632	0.608	0.636	4,741,513	0.6210	3.85%
2014-03-05	1.300	1.300	1.310	1.290	1.360	5,368,000	7,076,260	1.3182	0.608	0.608	0.613	0.603	0.636	11,475,403	0.6166	-2.99%
2014-03-04	1.340	1.340	1.350	1.260	1.430	14,862,000	19,939,620	1.3417	0.627	0.627	0.632	0.589	0.669	31,771,133	0.6276	6.35%
2014-03-03	1.260	1.250	1.260	1.230	1.300	1,606,000	2,041,620	1.2712	0.589	0.585	0.589	0.575	0.608	3,433,215	0.5947	0.80%
2014-02-28	1.250	1.230	1.260	1.210	1.270	2,628,000	3,284,280	1.2497	0.585	0.575	0.589	0.566	0.594	5,617,988	0.5846	0.00%
2014-02-27	1.250	1.250	1.260	1.250	1.320	4,662,000	5,972,620	1.2811	0.585	0.585	0.589	0.585	0.617	9,966,157	0.5993	-1.57%
2014-02-26	1.270	1.250	1.260	1.150	1.350	11,848,000	15,020,450	1.2678	0.594	0.585	0.589	0.538	0.632	25,327,976	0.5930	9.48%
2014-02-25	1.160	1.150	1.160	1.140	1.170	752,000	869,360	1.1561	0.543	0.538	0.543	0.533	0.547	1,607,583	0.5408	1.75%
2014-02-24	1.140	1.140	1.160	1.130	1.150	860,000	980,880	1.1406	0.533	0.533	0.543	0.529	0.538	1,838,459	0.5335	-1.72%
2014-02-21	1.160	1.160	1.170	1.130	1.160	888,000	1,023,260	1.1523	0.543	0.543	0.547	0.529	0.543	1,898,316	0.5390	3.57%
2014-02-20	1.120	1.120	1.130	1.120	1.180	1,210,000	1,372,480	1.1343	0.524	0.524	0.529	0.524	0.552	2,586,669	0.5306	-1.75%
2014-02-19	1.140	1.140	1.150	1.130	1.150	584,000	666,140	1.1407	0.533	0.533	0.538	0.529	0.538	1,248,442	0.5336	-0.87%
2014-02-18	1.150	1.140	1.160	1.140	1.160	610,000	704,120	1.1543	0.538	0.533	0.543	0.533	0.543	1,304,023	0.5400	0.88%
2014-02-17	1.140	1.130	1.150	1.130	1.180	936,000	1,071,340	1.1446	0.533	0.529	0.538	0.529	0.552	2,000,927	0.5354	-2.56%
2014-02-14	1.170	1.160	1.170	1.130	1.170	316,000	364,940	1.1549	0.547	0.543	0.547	0.529	0.547	675,527	0.5402	3.54%
2014-02-13	1.130	1.120	1.130	1.110	1.150	2,084,000	2,342,420	1.1240	0.529	0.524	0.529	0.519	0.538	4,455,056	0.5258	-1.74%
2014-02-12	1.150	1.150	1.160	1.150	1.200	2,504,000	2,917,620	1.1652	0.538	0.538	0.543	0.538	0.561	5,352,908	0.5451	-0.86%
2014-02-11	1.160	1.140	1.160	1.140	1.200	1,836,000	2,155,960	1.1743	0.543	0.533	0.543	0.533	0.561	3,924,896	0.5493	0.00%
2014-02-10	1.160	1.160	1.170	1.150	1.200	1,312,000	1,522,020	1.1601	0.543	0.543	0.547	0.538	0.561	2,804,718	0.5427	-1.69%
2014-02-07	1.180	1.160	1.180	1.120	1.190	1,486,000	1,731,740	1.1654	0.552	0.543	0.552	0.524	0.557	3,176,686	0.5451	3.51%
2014-02-06	1.140	1.140	1.170	1.120	1.150	1,678,000	1,889,560	1.1261	0.533	0.533	0.547	0.524	0.538	3,587,132	0.5268	0.00%
2014-02-05	1.140	1.140	1.150	1.130	1.190	718,000	826,620	1.1513	0.533	0.533	0.538	0.529	0.557	1,534,899	0.5385	-0.87%
2014-02-04	1.150	1.140	1.160	1.100	1.180	636,000	726,500	1.1423	0.538	0.533	0.543	0.515	0.552	1,359,604	0.5343	-4.17%
2014-01-30	1.200	1.180	1.200	1.140	1.200	972,000	1,143,940	1.1769	0.561	0.552	0.561	0.533	0.561	2,077,886	0.5505	-0.83%
2014-01-29	1.210	1.200	1.220	1.150	1.210	1,112,000	1,330,100	1.1961	0.566	0.561	0.571	0.538	0.566	2,377,170	0.5595	4.31%
2014-01-28	1.160	1.160	1.170	1.120	1.180	734,000	852,780	1.1618	0.543	0.543	0.547	0.524	0.552	1,569,103	0.5435	1.75%
2014-01-27	1.140	1.140	1.160	1.100	1.200	5,004,000	5,696,040	1.1383	0.533	0.533	0.543	0.515	0.561	10,697,265	0.5325	-4.20%
2014-01-24	1.190	1.190	1.220	1.170	1.320	3,894,000	4,858,720	1.2477	0.557	0.557	0.571	0.547	0.617	8,324,370	0.5837	-2.46%
2014-01-23	1.220	1.210	1.240	1.200	1.260	1,808,000	2,219,080	1.2274	0.571	0.566	0.580	0.561	0.589	3,865,039	0.5741	0.00%
2014-01-22	1.220	1.220	1.230	1.220	1.270	1,242,000	1,525,720	1.2284	0.571	0.571	0.575	0.571	0.594	2,655,076	0.5746	-3.17%
2014-01-21	1.260	1.260	1.270	1.240	1.320	3,144,000	4,005,720	1.2741	0.589	0.589	0.594	0.580	0.617	6,721,063	0.5960	0.80%
2014-01-20	1.250	1.240	1.250	1.140	1.260	5,233,000	6,275,670	1.1992	0.585	0.580	0.585	0.533	0.589	11,186,808	0.5610	4.17%
2014-01-17	1.200	1.190	1.210	1.180	1.250	2,888,000	3,465,840	1.2001	0.561	0.557	0.566	0.552	0.585	6,173,801	0.5614	-3.23%
2014-01-16	1.240	1.240	1.250	1.190	1.290	4,936,000	6,093,060	1.2344	0.580	0.580	0.585	0.557	0.603	10,551,898	0.5774	-1.59%
2014-01-15	1.260	1.250	1.280	1.220	1.310	6,174,000	7,762,720	1.2573	0.589	0.585	0.599	0.571	0.613	13,198,424	0.5882	-2.33%
2014-01-14	1.290	1.280	1.290	1.280	1.340	4,696,000	6,184,140	1.3169	0.603	0.599	0.603	0.599	0.627	10,038,840	0.6160	-0.77%
2014-01-13	1.300	1.290	1.300	1.270	1.390	9,478,000	12,574,000	1.3267	0.608	0.603	0.608	0.594	0.650	20,261,526	0.6206	-2.99%
2014-01-10	1.340	1.330	1.350	1.330	1.470	12,296,000	17,041,380	1.3859	0.627	0.622	0.632	0.622	0.688	26,285,685	0.6483	-6.94%
2014-01-09	1.440	1.420	1.430	1.390	1.550	40,028,000	59,502,060	1.4865	0.674	0.664	0.669	0.650	0.725	85,569,567	0.6954	0.00%
2014-01-08	1.440	1.440	1.450	1.340	1.450	27,002,000	37,981,680	1.4066	0.674	0.674	0.678	0.627	0.678	57,723,330	0.6580	6.67%
2014-01-07	1.350	1.350	1.360	1.320	1.510	91,094,000	129,373,740	1.4202	0.632	0.632	0.636	0.617	0.706	194,735,538	0.6644	4.65%
2014-01-06	1.290	1.290	1.300	1.150	1.350	18,600,000	23,704,100	1.2744	0.603	0.603	0.608	0.538	0.632	39,762,015	0.5961	9.32%
2014-01-03	1.180	1.170	1.180	1.160	1.190	1,318,000	1,546,900	1.1737	0.552	0.547	0.552	0.543	0.557	2,817,545	0.5490	-0.84%
2014-01-02	1.190	1.180	1.190	1.130	1.190	3,628,000	4,235,800	1.1675	0.557	0.552	0.557	0.529	0.557	7,755,731	0.5462	3.48%
2013-12-31	1.150	1.150	1.160	1.130	1.190	604,000	695,640	1.1517	0.538	0.538	0.543	0.529	0.557	1,291,197	0.5388	0.00%
2013-12-30	1.150	1.150	1.160	1.100	1.190	3,404,000	3,862,400	1.1347	0.538	0.538	0.543	0.515	0.557	7,276,876	0.5308	0.88%
2013-12-27	1.140	1.120	1.150	1.090	1.180	4,010,000	4,489,020	1.1195	0.533	0.524	0.538	0.510	0.552	8,572,348	0.5237	-1.72%
2013-12-24	1.160	1.150	1.160	1.150	1.200	1,022,000	1,183,840	1.1584	0.543	0.538	0.543	0.538	0.561	2,184,773	0.5419	-2.52%
2013-12-23	1.190	1.180	1.190	1.160	1.240	3,724,000	4,461,540	1.1981	0.557	0.552	0.557	0.543	0.580	7,960,954	0.5604	-4.03%
2013-12-20	1.240	1.240	1.250	1.090	1.350	49,262,000	60,334,320	1.2248	0.580	0.580	0.585	0.510	0.632	105,309,483	0.5729