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
2026-02-04	2.450	2.450	2.460	2.430	2.460	268,000	656,580	2.4499	2.450	2.450	2.460	2.430	2.460	268,000	2.4499	-0.41%
2026-02-03	2.460	2.450	2.460	2.430	2.470	646,000	1,584,200	2.4523	2.460	2.450	2.460	2.430	2.470	646,000	2.4523	-0.40%
2026-02-02	2.470	2.420	2.470	2.400	2.490	1,010,000	2,457,000	2.4327	2.470	2.420	2.470	2.400	2.490	1,010,000	2.4327	-0.80%
2026-01-30	2.490	2.480	2.490	2.450	2.490	100,000	246,020	2.4602	2.490	2.480	2.490	2.450	2.490	100,000	2.4602	0.40%
2026-01-29	2.480	2.470	2.480	2.450	2.500	394,000	975,700	2.4764	2.480	2.470	2.480	2.450	2.500	394,000	2.4764	0.81%
2026-01-28	2.460	2.460	2.480	2.440	2.490	1,052,000	2,587,440	2.4595	2.460	2.460	2.480	2.440	2.490	1,052,000	2.4595	-0.40%
2026-01-27	2.470	2.470	2.480	2.450	2.480	208,000	513,900	2.4707	2.470	2.470	2.480	2.450	2.480	208,000	2.4707	0.82%
2026-01-26	2.450	2.450	2.470	2.440	2.490	904,000	2,222,840	2.4589	2.450	2.450	2.470	2.440	2.490	904,000	2.4589	-1.61%
2026-01-23	2.490	2.470	2.490	2.460	2.490	378,000	933,480	2.4695	2.490	2.470	2.490	2.460	2.490	378,000	2.4695	1.22%
2026-01-22	2.460	2.460	2.490	2.450	2.510	878,000	2,174,220	2.4763	2.460	2.460	2.490	2.450	2.510	878,000	2.4763	-0.81%
2026-01-21	2.480	2.480	2.520	2.470	2.550	1,636,000	4,085,380	2.4972	2.480	2.480	2.520	2.470	2.550	1,636,000	2.4972	-2.36%
2026-01-20	2.540	2.540	2.560	2.520	2.560	150,000	381,660	2.5444	2.540	2.540	2.560	2.520	2.560	150,000	2.5444	0.00%
2026-01-19	2.540	2.540	2.550	2.510	2.560	528,000	1,334,260	2.5270	2.540	2.540	2.550	2.510	2.560	528,000	2.5270	-1.17%
2026-01-16	2.570	2.570	2.580	2.530	2.580	602,000	1,538,620	2.5558	2.570	2.570	2.580	2.530	2.580	602,000	2.5558	1.58%
2026-01-15	2.530	2.530	2.560	2.520	2.580	684,000	1,739,600	2.5433	2.530	2.530	2.560	2.520	2.580	684,000	2.5433	-1.94%
2026-01-14	2.580	2.540	2.580	2.550	2.580	884,000	2,269,600	2.5674	2.580	2.540	2.580	2.550	2.580	884,000	2.5674	1.18%
2026-01-13	2.550	2.530	2.550	2.530	2.590	552,000	1,404,740	2.5448	2.550	2.530	2.550	2.530	2.590	552,000	2.5448	0.79%
2026-01-09	2.530	2.530	2.550	2.510	2.570	468,000	1,187,420	2.5372	2.530	2.530	2.550	2.510	2.570	468,000	2.5372	0.80%
2026-01-08	2.510	2.510	2.530	2.500	2.550	978,000	2,459,800	2.5151	2.510	2.510	2.530	2.500	2.550	978,000	2.5151	-1.95%
2026-01-07	2.560	2.540	2.560	2.530	2.570	170,000	432,780	2.5458	2.560	2.540	2.560	2.530	2.570	170,000	2.5458	0.39%
2026-01-06	2.550	2.540	2.570	2.510	2.570	792,000	2,003,720	2.5299	2.550	2.540	2.570	2.510	2.570	792,000	2.5299	0.79%
2026-01-05	2.530	2.530	2.550	2.530	2.570	728,000	1,852,280	2.5443	2.530	2.530	2.550	2.530	2.570	728,000	2.5443	-0.39%
2025-12-31	2.540	2.530	2.560	2.530	2.560	188,000	478,460	2.5450	2.540	2.530	2.560	2.530	2.560	188,000	2.5450	0.00%
2025-12-30	2.540	2.540	2.560	2.530	2.580	606,000	1,545,420	2.5502	2.540	2.540	2.560	2.530	2.580	606,000	2.5502	-1.17%
2025-12-29	2.570	2.530	2.570	2.520	2.580	992,000	2,519,840	2.5402	2.570	2.530	2.570	2.520	2.580	992,000	2.5402	0.78%
2025-12-24	2.550	2.550	2.570	2.540	2.560	35,302	90,008	2.5497	2.550	2.550	2.570	2.540	2.560	35,302	2.5497	-0.78%
2025-12-23	2.570	2.560	2.570	2.540	2.580	218,000	558,740	2.5630	2.570	2.560	2.570	2.540	2.580	218,000	2.5630	0.00%
2025-12-22	2.570	2.570	2.580	2.550	2.590	1,214,000	3,100,860	2.5543	2.570	2.570	2.580	2.550	2.590	1,214,000	2.5543	1.58%
2025-12-19	2.530	2.530	2.540	2.530	2.560	468,000	1,190,720	2.5443	2.530	2.530	2.540	2.530	2.560	468,000	2.5443	0.40%
2025-12-18	2.520	2.520	2.530	2.520	2.550	410,000	1,039,200	2.5346	2.520	2.520	2.530	2.520	2.550	410,000	2.5346	-0.79%
2025-12-17	2.540	2.540	2.550	2.520	2.550	162,000	410,280	2.5326	2.540	2.540	2.550	2.520	2.550	162,000	2.5326	-0.39%
2025-12-16	2.550	2.530	2.550	2.510	2.550	298,000	751,280	2.5211	2.550	2.530	2.550	2.510	2.550	298,000	2.5211	-0.39%
2025-12-15	2.560	2.550	2.560	2.560	2.580	236,000	607,600	2.5746	2.560	2.550	2.560	2.560	2.580	236,000	2.5746	-1.16%
2025-12-12	2.590	2.580	2.590	2.520	2.600	398,000	1,022,200	2.5683	2.590	2.580	2.590	2.520	2.600	398,000	2.5683	1.17%
2025-12-11	2.560	2.540	2.560	2.540	2.560	230,000	587,480	2.5543	2.560	2.540	2.560	2.540	2.560	230,000	2.5543	0.00%
2025-12-10	2.560	2.550	2.560	2.500	2.590	1,078,400	2,723,096	2.5251	2.560	2.550	2.560	2.500	2.590	1,078,400	2.5251	0.00%
2025-12-09	2.560	2.550	2.560	2.540	2.600	506,000	1,294,660	2.5586	2.560	2.550	2.560	2.540	2.600	506,000	2.5586	-1.92%
2025-12-08	2.610	2.590	2.610	2.570	2.640	1,070,000	2,786,120	2.6039	2.610	2.590	2.610	2.570	2.640	1,070,000	2.6039	-2.25%
2025-12-05	2.670	2.670	2.680	2.610	2.730	2,838,000	7,634,780	2.6902	2.670	2.670	2.680	2.610	2.730	2,838,000	2.6902	1.52%
2025-12-04	2.630	2.610	2.620	2.420	2.740	6,978,494	18,301,824	2.6226	2.630	2.610	2.620	2.420	2.740	6,978,494	2.6226	8.23%
2025-12-03	2.430	2.430	2.460	2.420	2.460	374,000	915,020	2.4466	2.430	2.430	2.460	2.420	2.460	374,000	2.4466	0.00%
2025-12-02	2.430	2.430	2.450	2.420	2.450	400,000	974,400	2.4360	2.430	2.430	2.450	2.420	2.450	400,000	2.4360	-0.41%
2025-12-01	2.440	2.440	2.460	2.430	2.450	498,000	1,216,440	2.4427	2.440	2.440	2.460	2.430	2.450	498,000	2.4427	0.41%
2025-11-28	2.430	2.430	2.440	2.400	2.430	546,000	1,316,440	2.4111	2.430	2.430	2.440	2.400	2.430	546,000	2.4111	-0.41%
2025-11-27	2.440	2.420	2.440	2.420	2.470	766,000	1,866,980	2.4373	2.440	2.420	2.440	2.420	2.470	766,000	2.4373	-1.21%
2025-11-26	2.470	2.460	2.470	2.460	2.500	288,000	714,180	2.4798	2.470	2.460	2.470	2.460	2.500	288,000	2.4798	-0.40%
2025-11-25	2.480	2.440	2.480	2.440	2.520	374,000	929,800	2.4861	2.480	2.440	2.480	2.440	2.520	374,000	2.4861	0.40%
2025-11-24	2.470	2.450	2.480	2.420	2.480	1,114,000	2,743,480	2.4627	2.470	2.450	2.480	2.420	2.480	1,114,000	2.4627	2.07%
2025-11-21	2.420	2.420	2.430	2.400	2.480	632,000	1,539,200	2.4354	2.420	2.420	2.430	2.400	2.480	632,000	2.4354	-2.81%
2025-11-20	2.490	2.490	2.520	2.470	2.500	252,000	625,760	2.4832	2.490	2.490	2.520	2.470	2.500	252,000	2.4832	-0.40%
2025-11-19	2.500	2.480	2.500	2.480	2.520	492,200	1,224,968	2.4888	2.500	2.480	2.500	2.480	2.520	492,200	2.4888	-0.40%
2025-11-18	2.510	2.500	2.510	2.480	2.540	530,000	1,327,840	2.5054	2.510	2.500	2.510	2.480	2.540	530,000	2.5054	-1.18%
2025-11-17	2.540	2.520	2.550	2.490	2.590	380,000	958,940	2.5235	2.540	2.520	2.550	2.490	2.590	380,000	2.5235	0.79%
2025-11-14	2.520	2.510	2.520	2.520	2.570	374,000	949,060	2.5376	2.520	2.510	2.520	2.520	2.570	374,000	2.5376	-1.95%
2025-11-13	2.570	2.570	2.580	2.560	2.600	386,000	1,000,560	2.5921	2.570	2.570	2.580	2.560	2.600	386,000	2.5921	1.18%
2025-11-12	2.540	2.540	2.570	2.540	2.580	550,000	1,408,380	2.5607	2.540	2.540	2.570	2.540	2.580	550,000	2.5607	0.00%
2025-11-11	2.540	2.540	2.570	2.530	2.580	298,000	758,700	2.5460	2.540	2.540	2.570	2.530	2.580	298,000	2.5460	-1.55%
2025-11-10	2.580	2.570	2.580	2.530	2.580	696,000	1,777,960	2.5545	2.580	2.570	2.580	2.530	2.580	696,000	2.5545	3.20%
2025-11-07	2.500	2.480	2.500	2.490	2.510	342,000	853,260	2.4949	2.500	2.480	2.500	2.490	2.510	342,000	2.4949	-0.79%
2025-11-06	2.520	2.520	2.530	2.490	2.540	1,308,000	3,297,760	2.5212	2.520	2.520	2.530	2.490	2.540	1,308,000	2.5212	1.20%
2025-11-05	2.490	2.480	2.490	2.450	2.500	694,000	1,719,580	2.4778	2.490	2.480	2.490	2.450	2.500	694,000	2.4778	0.00%
2025-11-04	2.490	2.490	2.520	2.490	2.530	932,000	2,335,360	2.5058	2.490	2.490	2.520	2.490	2.530	932,000	2.5058	-1.58%
2025-11-03	2.530	2.530	2.540	2.520	2.550	484,000	1,224,480	2.5299	2.530	2.530	2.540	2.520	2.550	484,000	2.5299	-0.78%
2025-10-31	2.550	2.540	2.550	2.550	2.600	474,000	1,213,380	2.5599	2.550	2.540	2.550	2.550	2.600	474,000	2.5599	-1.92%
2025-10-30	2.600	2.590	2.610	2.550	2.620	1,137,000	2,924,270	2.5719	2.600	2.590	2.610	2.550	2.620	1,137,000	2.5719	-0.38%
2025-10-28	2.610	2.610	2.620	2.580	2.620	522,000	1,358,620	2.6027	2.610	2.610	2.620	2.580	2.620	522,000	2.6027	0.00%
2025-10-27	2.610	2.600	2.610	2.560	2.630	706,000	1,840,040	2.6063	2.610	2.600	2.610	2.560	2.630	706,000	2.6063	2.35%
2025-10-24	2.550	2.540	2.570	2.530	2.560	244,000	621,160	2.5457	2.550	2.540	2.570	2.530	2.560	244,000	2.5457	0.39%
2025-10-23	2.540	2.540	2.550	2.520	2.590	796,000	2,023,650	2.5423	2.540	2.540	2.550	2.520	2.590	796,000	2.5423	-1.55%
2025-10-22	2.580	2.570	2.590	2.570	2.610	484,000	1,252,280	2.5874	2.580	2.570	2.590	2.570	2.610	484,000	2.5874	-1.15%
2025-10-21	2.610	2.610	2.640	2.500	2.680	2,086,000	5,356,700	2.5679	2.610	2.610	2.640	2.500	2.680	2,086,000	2.5679	3.98%
2025-10-20	2.510	2.510	2.520	2.500	2.560	822,000	2,072,780	2.5216	2.510	2.510	2.520	2.500	2.560	822,000	2.5216	1.21%
2025-10-17	2.480	2.480	2.490	2.480	2.580	1,228,000	3,084,940	2.5122	2.480	2.480	2.490	2.480	2.580	1,228,000	2.5122	-4.98%
2025-10-16	2.610	2.610	2.620	2.590	2.640	596,000	1,560,900	2.6190	2.610	2.610	2.620	2.590	2.640	596,000	2.6190	-0.38%
2025-10-15	2.620	2.600	2.620	2.500	2.620	1,288,000	3,293,260	2.5569	2.620	2.600	2.620	2.500	2.620	1,288,000	2.5569	6.50%
2025-10-14	2.460	2.460	2.470	2.430	2.530	1,236,000	3,050,760	2.4683	2.460	2.460	2.470	2.430	2.530	1,236,000	2.4683	-2.77%
2025-10-13	2.530	2.520	2.530	2.410	2.530	2,008,000	5,008,420	2.4942	2.530	2.520	2.530	2.410	2.530	2,008,000	2.4942	-2.32%
2025-10-10	2.590	2.590	2.600	2.550	2.650	1,090,000	2,834,300	2.6003	2.590	2.590	2.600	2.550	2.650	1,090,000	2.6003	-2.26%
2025-10-09	2.650	2.650	2.670	2.630	2.690	476,000	1,268,680	2.6653	2.650	2.650	2.670	2.630	2.690	476,000	2.6653	-0.38%
2025-10-08	2.660	2.660	2.680	2.640	2.720	968,000	2,594,300	2.6801	2.660	2.660	2.680	2.640	2.720	968,000	2.6801	-1.85%
2025-10-06	2.710	2.710	2.730	2.660	2.780	1,590,000	4,298,560	2.7035	2.710	2.710	2.730	2.660	2.780	1,590,000	2.7035	-0.73%
2025-10-03	2.730	2.730	2.740	2.540	2.780	4,714,000	12,617,260	2.6766	2.730	2.730	2.740	2.540	2.780	4,714,000	2.6766	8.76%
2025-10-02	2.510	2.510	2.520	2.490	2.560	1,346,000	3,392,000	2.5201	2.510	2.510	2.520	2.490	2.560	1,346,000	2.5201	-1.57%
2025-09-30	2.550	2.540	2.550	2.500	2.550	582,000	1,471,880	2.5290	2.550	2.540	2.550	2.500	2.550	582,000	2.5290	0.79%
2025-09-29	2.530	2.520	2.540	2.450	2.550	1,662,000	4,196,800	2.5252	2.530	2.520	2.540	2.450	2.550	1,662,000	2.5252	3.27%
2025-09-26	2.450	2.440	2.450	2.410	2.530	1,544,000	3,810,680	2.4681	2.450	2.440	2.450	2.410	2.530	1,544,000	2.4681	0.00%
2025-09-25	2.450	2.430	2.450	2.380	2.460	1,096,000	2,648,660	2.4167	2.450	2.430	2.450	2.380	2.460	1,096,000	2.4167	1.66%
2025-09-24	2.410	2.410	2.430	2.370	2.440	1,066,000	2,565,780	2.4069	2.410	2.410	2.430	2.370	2.440	1,066,000	2.4069	0.00%
2025-09-23	2.410	2.410	2.420	2.380	2.490	1,024,000	2,470,140	2.4122	2.410	2.410	2.420	2.380	2.490	1,024,000	2.4122	-2.82%
2025-09-22	2.480	2.470	2.480	2.460	2.520	882,000	2,199,560	2.4938	2.480	2.470	2.480	2.460	2.520	882,000	2.4938	2.06%
2025-09-19	2.430	2.420	2.430	2.400	2.470	744,000	1,817,860	2.4434	2.430	2.420	2.430	2.400	2.470	744,000	2.4434	2.10%
2025-09-18	2.380	2.380	2.410	2.360	2.500	1,979,400	4,805,240	2.4276	2.380	2.380	2.410	2.360	2.500	1,979,400	2.4276	-4.42%
2025-09-17	2.490	2.470	2.490	2.420	2.520	1,640,000	4,058,620	2.4748	2.490	2.470	2.490	2.420	2.520	1,640,000	2.4748	0.00%
2025-09-16	2.490	2.490	2.520	2.460	2.570	574,000	1,436,980	2.5034	2.490	2.490	2.520	2.460	2.570	574,000	2.5034	-2.35%
2025-09-15	2.550	2.520	2.560	2.520	2.570	500,000	1,273,760	2.5475	2.550	2.520	2.560	2.520	2.570	500,000	2.5475	0.39%
2025-09-12	2.540	2.520	2.550	2.500	2.550	398,000	1,007,460	2.5313	2.540	2.520	2.550	2.500	2.550	398,000	2.5313	1.60%
2025-09-11	2.500	2.500	2.520	2.480	2.610	2,030,000	5,123,740	2.5240	2.500	2.500	2.520	2.480	2.610	2,030,000	2.5240	0.00%
2025-09-10	2.500	2.500	2.530	2.500	2.580	954,000	2,418,340	2.5349	2.500	2.500	2.530	2.500	2.580	954,000	2.5349	-2.72%
2025-09-09	2.570	2.570	2.610	2.560	2.600	352,000	907,780	2.5789	2.570	2.570	2.610	2.560	2.600	352,000	2.5789	-0.39%
2025-09-08	2.580	2.570	2.580	2.510	2.590	748,000	1,901,360	2.5419	2.580	2.570	2.580	2.510	2.590	748,000	2.5419	1.98%
2025-09-05	2.530	2.520	2.530	2.490	2.540	226,000	569,720	2.5209	2.530	2.520	2.530	2.490	2.540	226,000	2.5209	2.43%
2025-09-04	2.470	2.470	2.500	2.470	2.550	1,006,000	2,514,120	2.4991	2.470	2.470	2.500	2.470	2.550	1,006,000	2.4991	-3.14%
2025-09-03	2.550	2.550	2.570	2.540	2.590	346,000	884,480	2.5563	2.550	2.550	2.570	2.540	2.590	346,000	2.5563	0.00%
2025-09-02	2.550	2.540	2.570	2.550	2.610	658,000	1,698,240	2.5809	2.550	2.540	2.570	2.550	2.610	658,000	2.5809	0.39%
2025-09-01	2.540	2.540	2.570	2.540	2.620	1,840,000	4,738,380	2.5752	2.540	2.540	2.570	2.540	2.620	1,840,000	2.5752	-0.39%
2025-08-29	2.550	2.550	2.570	2.500	2.600	1,280,000	3,285,300	2.5666	2.550	2.550	2.570	2.500	2.600	1,280,000	2.5666	1.72%
2025-08-28	2.550	2.540	2.580	2.510	2.590	1,660,000	4,236,460	2.5521	2.507	2.497	2.536	2.468	2.546	1,688,472	2.5090	0.79%
2025-08-27	2.530	2.530	2.550	2.510	2.630	1,032,000	2,650,580	2.5684	2.487	2.487	2.507	2.468	2.586	1,049,701	2.5251	-1.94%
2025-08-26	2.580	2.580	2.600	2.580	2.680	1,072,000	2,815,960	2.6268	2.536	2.536	2.556	2.536	2.635	1,090,387	2.5825	-0.39%
2025-08-25	2.590	2.590	2.620	2.590	2.650	832,000	2,173,420	2.6123	2.546	2.546	2.576	2.546	2.605	846,270	2.5682	-1.52%
2025-08-22	2.630	2.610	2.630	2.600	2.650	706,000	1,851,460	2.6225	2.586	2.566	2.586	2.556	2.605	718,109	2.5782	0.77%
2025-08-21	2.610	2.590	2.610	2.590	2.660	1,118,000	2,927,600	2.6186	2.566	2.546	2.566	2.546	2.615	1,137,176	2.5744	-1.51%
2025-08-20	2.650	2.650	2.680	2.510	2.720	3,690,000	9,566,100	2.5924	2.605	2.605	2.635	2.468	2.674	3,753,291	2.5487	2.71%
2025-08-19	2.580	2.550	2.590	2.540	2.630	4,660,000	12,010,400	2.5773	2.536	2.507	2.546	2.497	2.586	4,739,928	2.5339	2.79%
2025-08-18	2.510	2.490	2.520	2.450	2.520	886,000	2,203,780	2.4873	2.468	2.448	2.478	2.409	2.478	901,197	2.4454	0.80%
2025-08-15	2.490	2.490	2.520	2.450	2.520	652,000	1,630,440	2.5007	2.448	2.448	2.478	2.409	2.478	663,183	2.4585	-1.19%
2025-08-14	2.520	2.490	2.520	2.440	2.520	658,000	1,630,140	2.4774	2.478	2.448	2.478	2.399	2.478	669,286	2.4356	0.00%
2025-08-13	2.520	2.480	2.520	2.440	2.520	1,538,000	3,811,040	2.4779	2.478	2.438	2.478	2.399	2.478	1,564,380	2.4361	2.44%
2025-08-12	2.460	2.460	2.480	2.450	2.480	212,000	522,260	2.4635	2.419	2.419	2.438	2.409	2.438	215,636	2.4219	0.00%
2025-08-11	2.460	2.460	2.480	2.440	2.480	240,000	590,720	2.4613	2.419	2.419	2.438	2.399	2.438	244,116	2.4198	-0.81%
2025-08-08	2.480	2.460	2.480	2.400	2.480	396,000	966,700	2.4412	2.438	2.419	2.438	2.360	2.438	402,792	2.4000	2.48%
2025-08-07	2.420	2.420	2.450	2.410	2.450	620,000	1,509,460	2.4346	2.379	2.379	2.409	2.369	2.409	630,634	2.3936	0.00%
2025-08-06	2.420	2.380	2.420	2.350	2.420	352,000	834,860	2.3718	2.379	2.340	2.379	2.310	2.379	358,037	2.3318	1.68%
2025-08-05	2.380	2.330	2.380	2.320	2.380	512,000	1,204,558	2.3527	2.340	2.291	2.340	2.281	2.340	520,782	2.3130	3.03%
2025-08-04	2.310	2.310	2.340	2.310	2.390	886,000	2,081,900	2.3498	2.271	2.271	2.301	2.271	2.350	901,197	2.3102	-3.35%
2025-08-01	2.390	2.370	2.390	2.380	2.460	494,000	1,184,800	2.3984	2.350	2.330	2.350	2.340	2.419	502,473	2.3579	-2.05%
2025-07-31	2.440	2.410	2.440	2.410	2.530	1,132,000	2,761,200	2.4392	2.399	2.369	2.399	2.369	2.487	1,151,416	2.3981	-3.56%
2025-07-30	2.530	2.500	2.530	2.450	2.570	2,096,000	5,293,760	2.5256	2.487	2.458	2.487	2.409	2.527	2,131,951	2.4831	0.80%
2025-07-29	2.510	2.490	2.510	2.480	2.550	862,000	2,157,140	2.5025	2.468	2.448	2.468	2.438	2.507	876,785	2.4603	0.80%
2025-07-28	2.490	2.470	2.490	2.480	2.550	756,000	1,894,780	2.5063	2.448	2.428	2.448	2.438	2.507	768,967	2.4641	-0.80%
2025-07-25	2.510	2.510	2.520	2.510	2.580	1,046,000	2,647,620	2.5312	2.468	2.468	2.478	2.468	2.536	1,063,941	2.4885	-2.71%
2025-07-24	2.580	2.570	2.580	2.450	2.600	3,738,000	9,553,460	2.5558	2.536	2.527	2.536	2.409	2.556	3,802,114	2.5127	5.31%
2025-07-23	2.450	2.450	2.460	2.400	2.470	992,000	2,411,400	2.4308	2.409	2.409	2.419	2.360	2.428	1,009,015	2.3899	0.41%
2025-07-22	2.440	2.440	2.450	2.400	2.500	1,660,000	4,058,360	2.4448	2.399	2.399	2.409	2.360	2.458	1,688,472	2.4036	1.67%
2025-07-21	2.400	2.390	2.400	2.310	2.420	2,698,000	6,399,000	2.3718	2.360	2.350	2.360	2.271	2.379	2,744,276	2.3318	3.90%
2025-07-18	2.310	2.310	2.320	2.200	2.340	3,082,000	7,045,580	2.2860	2.271	2.271	2.281	2.163	2.301	3,134,862	2.2475	5.96%
2025-07-17	2.180	2.180	2.190	2.110	2.290	3,840,000	8,372,580	2.1804	2.143	2.143	2.153	2.074	2.251	3,905,864	2.1436	-3.96%
2025-07-16	2.270	2.260	2.270	2.270	2.300	510,000	1,159,660	2.2738	2.232	2.222	2.232	2.232	2.261	518,748	2.2355	0.00%
2025-07-15	2.270	2.270	2.290	2.250	2.290	522,000	1,180,560	2.2616	2.232	2.232	2.251	2.212	2.251	530,953	2.2235	-0.44%
2025-07-14	2.280	2.280	2.300	2.240	2.300	1,030,000	2,352,240	2.2837	2.242	2.242	2.261	2.202	2.261	1,047,667	2.2452	1.33%
2025-07-11	2.250	2.240	2.260	2.220	2.260	1,266,000	2,840,510	2.2437	2.212	2.202	2.222	2.183	2.222	1,287,714	2.2059	0.45%
2025-07-10	2.240	2.220	2.240	2.180	2.240	960,000	2,109,160	2.1970	2.202	2.183	2.202	2.143	2.202	976,466	2.1600	3.23%
2025-07-09	2.170	2.170	2.200	2.170	2.250	1,598,000	3,527,960	2.2077	2.133	2.133	2.163	2.133	2.212	1,625,409	2.1705	-2.25%
2025-07-08	2.220	2.200	2.230	2.200	2.250	708,000	1,573,940	2.2231	2.183	2.163	2.192	2.163	2.212	720,144	2.1856	0.00%
2025-07-07	2.220	2.220	2.230	2.220	2.280	2,228,000	4,967,400	2.2295	2.183	2.183	2.192	2.183	2.242	2,266,215	2.1919	-2.63%
2025-07-04	2.280	2.250	2.280	2.240	2.280	408,000	920,800	2.2569	2.242	2.212	2.242	2.202	2.242	414,998	2.2188	0.00%
2025-07-03	2.280	2.280	2.290	2.240	2.300	664,000	1,503,890	2.2649	2.242	2.242	2.251	2.202	2.261	675,389	2.2267	0.44%
2025-07-02	2.270	2.260	2.270	2.220	2.290	554,000	1,248,240	2.2531	2.232	2.222	2.232	2.183	2.251	563,502	2.2151	0.00%
2025-06-30	2.270	2.260	2.270	2.230	2.310	1,044,000	2,349,760	2.2507	2.232	2.222	2.232	2.192	2.271	1,061,907	2.2128	0.89%
2025-06-27	2.250	2.250	2.280	2.220	2.300	1,580,000	3,561,980	2.2544	2.212	2.212	2.242	2.183	2.261	1,607,100	2.2164	-2.60%
2025-06-26	2.310	2.300	2.320	2.280	2.330	1,164,000	2,683,820	2.3057	2.271	2.261	2.281	2.242	2.291	1,183,965	2.2668	-0.43%
2025-06-25	2.320	2.280	2.320	2.160	2.350	5,960,000	13,523,350	2.2690	2.281	2.242	2.281	2.124	2.310	6,062,226	2.2308	7.41%
2025-06-24	2.160	2.160	2.170	2.120	2.170	822,000	1,765,300	2.1476	2.124	2.124	2.133	2.084	2.133	836,099	2.1114	1.89%
2025-06-23	2.120	2.100	2.120	2.070	2.130	288,000	605,160	2.1013	2.084	2.065	2.084	2.035	2.094	292,940	2.0658	0.95%
2025-06-20	2.100	2.090	2.110	2.100	2.130	236,000	498,900	2.1140	2.065	2.055	2.074	2.065	2.094	240,048	2.0783	0.00%
2025-06-19	2.100	2.080	2.100	2.070	2.150	730,000	1,530,540	2.0966	2.065	2.045	2.065	2.035	2.114	742,521	2.0613	-2.78%
2025-06-18	2.160	2.150	2.180	2.160	2.260	1,100,000	2,433,260	2.2121	2.124	2.114	2.143	2.124	2.222	1,118,867	2.1748	0.00%
2025-06-17	2.160	2.160	2.170	2.140	2.180	504,000	1,085,340	2.1535	2.124	2.124	2.133	2.104	2.143	512,645	2.1171	-1.37%
2025-06-16	2.190	2.190	2.210	2.180	2.240	1,000,000	2,205,560	2.2056	2.153	2.153	2.173	2.143	2.202	1,017,152	2.1684	-1.35%
2025-06-13	2.220	2.210	2.230	2.130	2.250	1,444,000	3,158,040	2.1870	2.183	2.173	2.192	2.094	2.212	1,468,767	2.1501	1.83%
2025-06-12	2.180	2.180	2.200	2.150	2.230	1,896,000	4,176,240	2.2027	2.143	2.143	2.163	2.114	2.192	1,928,520	2.1655	0.93%
2025-06-11	2.160	2.160	2.170	2.060	2.160	1,576,000	3,361,180	2.1327	2.124	2.124	2.133	2.025	2.124	1,603,032	2.0968	4.85%
2025-06-10	2.060	2.060	2.090	2.050	2.110	752,000	1,560,380	2.0750	2.025	2.025	2.055	2.015	2.074	764,898	2.0400	-1.90%
2025-06-09	2.100	2.090	2.100	2.040	2.120	1,404,000	2,942,240	2.0956	2.065	2.055	2.065	2.006	2.084	1,428,081	2.0603	1.94%
2025-06-06	2.060	2.060	2.070	2.050	2.100	376,000	779,180	2.0723	2.025	2.025	2.035	2.015	2.065	382,449	2.0373	-1.44%
2025-06-05	2.090	2.070	2.090	2.010	2.100	1,566,000	3,205,280	2.0468	2.055	2.035	2.055	1.976	2.065	1,592,860	2.0123	2.45%
2025-06-04	2.040	2.040	2.050	1.980	2.080	1,800,000	3,666,960	2.0372	2.006	2.006	2.015	1.947	2.045	1,830,874	2.0028	2.51%
2025-06-03	1.990	1.990	2.000	1.970	2.020	462,000	921,040	1.9936	1.956	1.956	1.966	1.937	1.986	469,924	1.9600	1.02%
2025-06-02	1.970	1.940	1.980	1.910	1.970	1,511,117	2,929,424	1.9386	1.937	1.907	1.947	1.878	1.937	1,537,036	1.9059	3.14%
2025-05-30	1.910	1.890	1.910	1.870	1.930	2,154,000	4,090,000	1.8988	1.878	1.858	1.878	1.838	1.897	2,190,945	1.8668	-2.05%
2025-05-29	1.950	1.950	1.980	1.900	1.970	1,416,000	2,742,540	1.9368	1.917	1.917	1.947	1.868	1.937	1,440,287	1.9042	0.52%
2025-05-28	1.940	1.930	1.980	1.930	1.970	524,000	1,019,420	1.9455	1.907	1.897	1.947	1.897	1.937	532,988	1.9127	-2.02%
2025-05-27	1.980	1.960	1.980	1.930	2.010	1,024,000	2,030,690	1.9831	1.947	1.927	1.947	1.897	1.976	1,041,564	1.9497	2.48%
2025-05-26	2.120	2.120	2.150	2.110	2.200	1,390,900	2,972,021	2.1368	1.899	1.899	1.926	1.890	1.971	1,552,425	1.9144	-1.40%
2025-05-23	2.150	2.150	2.170	2.120	2.190	1,122,400	2,404,020	2.1419	1.926	1.926	1.944	1.899	1.962	1,252,744	1.9190	-0.46%
2025-05-22	2.160	2.150	2.160	2.150	2.230	1,096,000	2,395,270	2.1855	1.935	1.926	1.935	1.926	1.998	1,223,278	1.9581	-4.00%
2025-05-21	2.250	2.240	2.250	2.180	2.250	720,000	1,597,520	2.2188	2.016	2.007	2.016	1.953	2.016	803,613	1.9879	1.35%
2025-05-20	2.220	2.200	2.220	2.190	2.230	502,000	1,108,360	2.2079	1.989	1.971	1.989	1.962	1.998	560,297	1.9782	0.45%
2025-05-19	2.210	2.190	2.210	2.190	2.230	862,000	1,900,180	2.2044	1.980	1.962	1.980	1.962	1.998	962,104	1.9750	1.84%
2025-05-16	2.170	2.160	2.170	2.120	2.170	354,000	763,300	2.1562	1.944	1.935	1.944	1.899	1.944	395,110	1.9319	0.93%
2025-05-15	2.150	2.120	2.150	2.120	2.170	1,352,000	2,892,260	2.1392	1.926	1.899	1.926	1.899	1.944	1,509,007	1.9167	-0.46%
2025-05-14	2.160	2.160	2.180	2.160	2.200	788,000	1,716,640	2.1785	1.935	1.935	1.953	1.935	1.971	879,510	1.9518	-0.92%
2025-05-13	2.180	2.160	2.180	2.140	2.200	1,130,000	2,461,380	2.1782	1.953	1.935	1.953	1.917	1.971	1,261,226	1.9516	0.00%
2025-05-12	2.180	2.180	2.200	2.140	2.240	2,488,000	5,436,720	2.1852	1.953	1.953	1.971	1.917	2.007	2,776,930	1.9578	0.93%
2025-05-09	2.160	2.140	2.160	2.050	2.180	1,692,000	3,593,640	2.1239	1.935	1.917	1.935	1.837	1.953	1,888,491	1.9029	4.85%
2025-05-08	2.060	2.050	2.060	1.980	2.070	2,266,000	4,565,540	2.0148	1.846	1.837	1.846	1.774	1.855	2,529,149	1.8052	3.00%
2025-05-07	2.000	2.000	2.010	2.000	2.020	770,000	1,546,520	2.0085	1.792	1.792	1.801	1.792	1.810	859,420	1.7995	1.01%
2025-05-06	1.980	1.980	1.990	1.950	2.000	464,000	915,880	1.9739	1.774	1.774	1.783	1.747	1.792	517,884	1.7685	1.54%
2025-05-02	1.950	1.920	1.950	1.910	1.950	674,000	1,301,140	1.9305	1.747	1.720	1.747	1.711	1.747	752,271	1.7296	2.63%
2025-04-30	1.900	1.900	1.910	1.900	1.950	1,092,000	2,092,360	1.9161	1.702	1.702	1.711	1.702	1.747	1,218,813	1.7167	-1.55%
2025-04-29	1.930	1.910	1.930	1.910	1.990	1,064,000	2,048,040	1.9248	1.729	1.711	1.729	1.711	1.783	1,187,562	1.7246	0.52%
2025-04-28	1.920	1.910	1.930	1.920	1.990	766,000	1,493,760	1.9501	1.720	1.711	1.729	1.720	1.783	854,955	1.7472	-2.54%
2025-04-25	1.970	1.970	1.980	1.970	2.030	1,350,000	2,684,580	1.9886	1.765	1.765	1.774	1.765	1.819	1,506,775	1.7817	1.03%
2025-04-24	1.950	1.940	1.950	1.930	1.960	1,358,000	2,653,640	1.9541	1.747	1.738	1.747	1.729	1.756	1,515,704	1.7508	0.00%
2025-04-23	1.950	1.950	1.960	1.940	1.980	2,286,200	4,487,934	1.9631	1.747	1.747	1.756	1.738	1.774	2,551,695	1.7588	3.17%
2025-04-22	1.890	1.870	1.890	1.860	1.890	2,064,000	3,883,980	1.8818	1.693	1.675	1.693	1.666	1.693	2,303,691	1.6860	2.16%
2025-04-17	1.850	1.850	1.870	1.850	1.870	470,000	876,280	1.8644	1.658	1.658	1.675	1.658	1.675	524,581	1.6704	0.00%
2025-04-16	1.850	1.850	1.880	1.840	1.930	784,000	1,469,640	1.8745	1.658	1.658	1.684	1.649	1.729	875,046	1.6795	-4.15%
2025-04-15	1.930	1.910	1.930	1.900	1.940	812,000	1,557,040	1.9175	1.729	1.711	1.729	1.702	1.738	906,297	1.7180	-0.52%
2025-04-14	1.940	1.940	1.960	1.930	1.980	1,808,000	3,539,920	1.9579	1.738	1.738	1.756	1.729	1.774	2,017,962	1.7542	2.11%
2025-04-11	1.900	1.870	1.900	1.780	1.920	1,380,000	2,567,140	1.8602	1.702	1.675	1.702	1.595	1.720	1,540,259	1.6667	4.40%
2025-04-10	1.820	1.820	1.860	1.820	2.000	4,740,000	9,069,180	1.9133	1.631	1.631	1.666	1.631	1.792	5,290,454	1.7143	1.11%
2025-04-09	1.800	1.790	1.800	1.700	1.820	2,174,000	3,819,320	1.7568	1.613	1.604	1.613	1.523	1.631	2,426,466	1.5740	-1.10%
2025-04-08	1.820	1.810	1.820	1.740	1.880	3,514,000	6,365,280	1.8114	1.631	1.622	1.631	1.559	1.684	3,922,079	1.6229	1.68%
2025-04-07	1.790	1.790	1.800	1.740	2.080	7,546,000	14,197,600	1.8815	1.604	1.604	1.613	1.559	1.864	8,422,313	1.6857	-22.51%
2025-04-03	2.310	2.300	2.310	2.270	2.440	5,562,866	13,019,272	2.3404	2.070	2.061	2.070	2.034	2.186	6,208,879	2.0969	-12.17%
2025-04-02	2.630	2.630	2.650	2.520	2.640	1,628,000	4,263,640	2.6189	2.356	2.356	2.374	2.258	2.365	1,817,059	2.3465	4.37%
2025-04-01	2.520	2.520	2.540	2.500	2.600	1,616,600	4,117,834	2.5472	2.258	2.258	2.276	2.240	2.329	1,804,335	2.2822	-0.79%
2025-03-31	2.540	2.530	2.540	2.470	2.600	2,070,000	5,265,540	2.5437	2.276	2.267	2.276	2.213	2.329	2,310,388	2.2791	2.83%
2025-03-28	2.470	2.460	2.470	2.450	2.480	944,000	2,319,960	2.4576	2.213	2.204	2.213	2.195	2.222	1,053,626	2.2019	0.82%
2025-03-27	2.450	2.450	2.460	2.450	2.530	1,684,000	4,180,200	2.4823	2.195	2.195	2.204	2.195	2.267	1,879,562	2.2240	-2.00%
2025-03-26	2.500	2.490	2.520	2.420	2.510	2,598,000	6,409,600	2.4671	2.240	2.231	2.258	2.168	2.249	2,899,704	2.2104	2.04%
2025-03-25	2.450	2.420	2.450	2.360	2.470	2,862,000	6,875,220	2.4022	2.195	2.168	2.195	2.114	2.213	3,194,363	2.1523	4.70%
2025-03-24	2.340	2.340	2.350	2.300	2.400	1,612,000	3,769,620	2.3385	2.097	2.097	2.105	2.061	2.150	1,799,201	2.0952	1.30%
2025-03-21	2.310	2.310	2.320	2.300	2.370	1,586,000	3,678,100	2.3191	2.070	2.070	2.079	2.061	2.123	1,770,181	2.0778	0.00%
2025-03-20	2.310	2.310	2.320	2.240	2.370	3,712,000	8,593,440	2.3150	2.070	2.070	2.079	2.007	2.123	4,143,073	2.0742	2.67%
2025-03-19	2.250	2.230	2.250	2.220	2.300	2,884,000	6,515,580	2.2592	2.016	1.998	2.016	1.989	2.061	3,218,917	2.0242	1.81%
2025-03-18	2.210	2.200	2.210	2.170	2.320	9,090,000	20,160,640	2.2179	1.980	1.971	1.980	1.944	2.079	10,145,617	1.9871	8.87%
2025-03-17	2.030	2.030	2.050	2.020	2.050	458,000	933,800	2.0389	1.819	1.819	1.837	1.810	1.837	511,187	1.8267	0.50%
2025-03-14	2.020	2.010	2.050	1.960	2.050	208,000	418,460	2.0118	1.810	1.801	1.837	1.756	1.837	232,155	1.8025	3.06%
2025-03-13	1.960	1.950	1.990	1.930	1.990	330,100	646,591	1.9588	1.756	1.747	1.783	1.729	1.783	368,434	1.7550	-1.51%
2025-03-12	1.990	1.980	2.000	1.970	2.020	210,000	417,080	1.9861	1.783	1.774	1.792	1.765	1.810	234,387	1.7794	1.53%
2025-03-11	1.960	1.960	2.000	1.940	1.990	314,000	615,460	1.9601	1.756	1.756	1.792	1.738	1.783	350,465	1.7561	-1.51%
2025-03-10	1.990	2.000	2.010	1.990	2.020	252,000	504,300	2.0012	1.783	1.792	1.801	1.783	1.810	281,265	1.7930	-1.49%
2025-03-07	2.020	2.000	2.020	2.020	2.060	156,000	317,780	2.0371	1.810	1.792	1.810	1.810	1.846	174,116	1.8251	-1.46%
2025-03-06	2.050	2.040	2.050	2.030	2.070	80,000	163,660	2.0458	1.837	1.828	1.837	1.819	1.855	89,290	1.8329	0.99%
2025-03-05	2.030	2.030	2.060	2.000	2.060	446,000	905,740	2.0308	1.819	1.819	1.846	1.792	1.846	497,794	1.8195	0.00%
2025-03-04	2.030	2.020	2.050	1.990	2.060	224,000	453,940	2.0265	1.819	1.810	1.837	1.783	1.846	250,013	1.8157	-1.46%
2025-03-03	2.060	2.050	2.090	2.040	2.110	996,000	2,084,240	2.0926	1.846	1.837	1.873	1.828	1.890	1,111,665	1.8749	4.04%
2025-02-28	1.980	1.980	2.020	1.980	2.100	460,000	925,700	2.0124	1.774	1.774	1.810	1.774	1.882	513,420	1.8030	-4.81%
2025-02-27	2.080	2.060	2.100	2.060	2.110	828,000	1,727,820	2.0867	1.864	1.846	1.882	1.846	1.890	924,155	1.8696	-1.42%
2025-02-26	2.110	2.110	2.140	1.950	2.130	2,114,000	4,344,360	2.0550	1.890	1.890	1.917	1.747	1.908	2,359,498	1.8412	8.21%
2025-02-25	1.950	1.940	1.950	1.940	1.960	178,000	347,320	1.9512	1.747	1.738	1.747	1.738	1.756	198,671	1.7482	-0.51%
2025-02-24	1.960	1.940	1.960	1.940	1.960	614,000	1,200,760	1.9556	1.756	1.738	1.756	1.738	1.756	685,304	1.7522	0.51%
2025-02-21	1.950	1.950	1.960	1.940	1.960	822,000	1,609,440	1.9580	1.747	1.747	1.756	1.738	1.756	917,458	1.7542	-0.51%
2025-02-20	1.960	1.950	1.960	1.940	1.980	1,140,000	2,233,680	1.9594	1.756	1.747	1.756	1.738	1.774	1,272,388	1.7555	1.03%
2025-02-19	1.940	1.940	1.960	1.940	1.960	1,732,000	3,392,800	1.9589	1.738	1.738	1.756	1.738	1.756	1,933,136	1.7551	0.00%
2025-02-18	1.940	1.930	1.940	1.910	1.960	479,200	923,724	1.9276	1.738	1.729	1.738	1.711	1.756	534,849	1.7271	1.04%
2025-02-17	1.920	1.910	1.920	1.880	1.930	2,036,000	3,905,460	1.9182	1.720	1.711	1.720	1.684	1.729	2,272,440	1.7186	0.52%
2025-02-14	1.910	1.900	1.910	1.850	1.920	1,235,000	2,328,010	1.8850	1.711	1.702	1.711	1.658	1.720	1,378,420	1.6889	-0.52%
2025-02-13	1.920	1.910	1.920	1.910	1.960	1,140,000	2,184,040	1.9158	1.720	1.711	1.720	1.711	1.756	1,272,388	1.7165	0.00%
2025-02-12	1.920	1.920	1.930	1.890	1.930	220,000	420,420	1.9110	1.720	1.720	1.729	1.693	1.729	245,548	1.7122	1.59%
2025-02-11	1.890	1.870	1.900	1.860	1.940	460,000	870,660	1.8927	1.693	1.675	1.702	1.666	1.738	513,420	1.6958	-2.07%
2025-02-10	1.930	1.920	1.950	1.900	1.950	580,000	1,110,280	1.9143	1.729	1.720	1.747	1.702	1.747	647,355	1.7151	0.52%
2025-02-07	1.920	1.920	1.930	1.910	1.980	614,000	1,190,900	1.9396	1.720	1.720	1.729	1.711	1.774	685,304	1.7378	-3.52%
2025-02-06	1.990	1.970	1.990	1.970	2.020	390,000	777,680	1.9941	1.783	1.765	1.783	1.765	1.810	435,291	1.7866	2.05%
2025-02-05	1.950	1.950	2.000	1.930	2.000	466,000	923,460	1.9817	1.747	1.747	1.792	1.729	1.792	520,116	1.7755	1.04%
2025-02-04	1.930	1.930	1.970	1.900	2.000	574,000	1,113,840	1.9405	1.729	1.729	1.765	1.702	1.792	640,658	1.7386	1.58%
2025-02-03	1.900	1.900	1.940	1.900	1.930	320,000	613,680	1.9178	1.702	1.702	1.738	1.702	1.729	357,161	1.7182	-2.06%
2025-01-28	1.940	1.920	1.950	1.930	1.950	82,000	159,120	1.9405	1.738	1.720	1.747	1.729	1.747	91,523	1.7386	1.04%
2025-01-27	1.920	1.900	1.950	1.900	1.990	1,178,000	2,286,580	1.9411	1.720	1.702	1.747	1.702	1.783	1,314,801	1.7391	-0.52%
2025-01-24	1.930	1.920	1.940	1.920	1.980	1,181,000	2,290,980	1.9399	1.729	1.720	1.738	1.720	1.774	1,318,149	1.7380	-2.53%
2025-01-23	1.980	1.950	1.980	1.970	2.020	1,202,000	2,397,360	1.9945	1.774	1.747	1.774	1.765	1.810	1,341,588	1.7870	0.00%
2025-01-22	1.980	1.940	1.990	1.900	1.990	872,000	1,692,180	1.9406	1.774	1.738	1.783	1.702	1.783	973,265	1.7387	1.02%
2025-01-21	1.960	1.940	1.960	1.900	1.960	1,590,000	3,049,180	1.9177	1.756	1.738	1.756	1.702	1.756	1,774,646	1.7182	-0.51%
2025-01-20	1.970	1.950	1.970	1.950	2.030	640,000	1,271,500	1.9867	1.765	1.747	1.765	1.747	1.819	714,323	1.7800	-1.01%
2025-01-17	1.990	1.980	2.000	1.980	2.100	2,176,000	4,425,260	2.0337	1.783	1.774	1.792	1.774	1.882	2,428,698	1.8221	-3.40%
2025-01-16	2.060	2.030	2.060	2.060	2.150	590,000	1,240,330	2.1023	1.846	1.819	1.846	1.846	1.926	658,516	1.8835	-1.90%
2025-01-15	2.100	2.100	2.120	2.100	2.170	208,000	446,580	2.1470	1.882	1.882	1.899	1.882	1.944	232,155	1.9236	0.00%
2025-01-14	2.100	2.050	2.100	2.010	2.100	242,000	490,839	2.0283	1.882	1.837	1.882	1.801	1.882	270,103	1.8172	2.44%
2025-01-13	2.050	2.010	2.050	1.990	2.070	1,418,000	2,858,000	2.0155	1.837	1.801	1.837	1.783	1.855	1,582,672	1.8058	-3.30%
2025-01-10	2.120	2.060	2.120	2.070	2.120	386,000	805,480	2.0867	1.899	1.846	1.899	1.855	1.899	430,826	1.8696	-0.47%
2025-01-09	2.130	2.130	2.140	2.130	2.180	592,000	1,271,800	2.1483	1.908	1.908	1.917	1.908	1.953	660,749	1.9248	-1.84%
2025-01-08	2.170	2.150	2.190	2.050	2.280	2,862,000	6,113,900	2.1362	1.944	1.926	1.962	1.837	2.043	3,194,363	1.9140	-7.66%
2025-01-07	2.350	2.350	2.370	2.310	2.390	450,000	1,057,800	2.3507	2.105	2.105	2.123	2.070	2.141	502,258	2.1061	-2.08%
2025-01-06	2.400	2.370	2.400	2.330	2.450	460,000	1,096,840	2.3844	2.150	2.123	2.150	2.088	2.195	513,420	2.1363	3.00%
2025-01-03	2.330	2.320	2.330	2.300	2.340	358,000	832,580	2.3256	2.088	2.079	2.088	2.061	2.097	399,574	2.0837	0.00%
2025-01-02	2.330	2.300	2.330	2.250	2.370	592,000	1,362,180	2.3010	2.088	2.061	2.088	2.016	2.123	660,749	2.0616	-1.69%
2024-12-31	2.370	2.370	2.380	2.250	2.360	416,000	964,120	2.3176	2.123	2.123	2.132	2.016	2.114	464,310	2.0765	0.42%
2024-12-30	2.360	2.350	2.380	2.360	2.430	424,000	1,015,740	2.3956	2.114	2.105	2.132	2.114	2.177	473,239	2.1464	-4.84%
2024-12-27	2.480	2.450	2.480	2.360	2.490	814,000	1,980,020	2.4325	2.222	2.195	2.222	2.114	2.231	908,529	2.1794	2.06%
2024-12-24	2.430	2.410	2.440	2.400	2.540	354,000	866,380	2.4474	2.177	2.159	2.186	2.150	2.276	395,110	2.1928	-3.57%
2024-12-23	2.520	2.470	2.520	2.240	2.600	6,866,000	16,929,300	2.4657	2.258	2.213	2.258	2.007	2.329	7,663,345	2.2091	15.07%
2024-12-20	2.190	2.150	2.220	2.190	2.260	280,000	622,020	2.2215	1.962	1.926	1.989	1.962	2.025	312,516	1.9904	-1.79%
2024-12-19	2.230	2.190	2.240	2.150	2.230	672,000	1,480,240	2.2027	1.998	1.962	2.007	1.926	1.998	750,039	1.9736	-0.45%
2024-12-18	2.240	2.180	2.240	2.100	2.280	1,370,000	3,025,380	2.2083	2.007	1.953	2.007	1.882	2.043	1,529,097	1.9785	7.69%
2024-12-17	2.080	2.070	2.110	2.080	2.120	168,000	353,000	2.1012	1.864	1.855	1.890	1.864	1.899	187,510	1.8826	0.00%
2024-12-16	2.080	2.070	2.100	2.030	2.100	428,000	892,520	2.0853	1.864	1.855	1.882	1.819	1.882	477,703	1.8684	2.46%
2024-12-13	2.030	2.000	2.030	2.000	2.030	34,000	68,720	2.0212	1.819	1.792	1.819	1.792	1.819	37,948	1.8109	1.00%
2024-12-12	2.010	2.000	2.010	1.990	2.020	614,000	1,228,180	2.0003	1.801	1.792	1.801	1.783	1.810	685,304	1.7922	3.08%
2024-12-11	1.950	1.930	2.000	1.950	1.980	4,000	7,860	1.9650	1.747	1.729	1.792	1.747	1.774	4,465	1.7605	-1.52%
2024-12-10	1.980	1.980	2.000	1.910	2.000	708,000	1,398,560	1.9754	1.774	1.774	1.792	1.711	1.792	790,220	1.7698	0.00%
2024-12-09	1.980	1.970	2.000	1.920	1.990	370,000	720,860	1.9483	1.774	1.765	1.792	1.720	1.783	412,968	1.7456	2.06%
2024-12-06	1.940	1.900	1.940	1.850	1.940	336,000	641,440	1.9090	1.738	1.702	1.738	1.658	1.738	375,020	1.7104	3.19%
2024-12-05	1.880	1.850	1.880	1.880	1.880	22,000	41,360	1.8800	1.684	1.658	1.684	1.684	1.684	24,555	1.6844	0.00%
2024-12-04	1.880	1.840	1.900	1.820	1.880	58,000	107,500	1.8534	1.684	1.649	1.702	1.631	1.684	64,736	1.6606	2.73%
2024-12-03	1.830	1.830	1.890	1.830	1.880	56,000	104,220	1.8611	1.640	1.640	1.693	1.640	1.684	62,503	1.6674	-2.66%
2024-12-02	1.880	1.830	1.880	1.840	1.910	352,000	660,800	1.8773	1.684	1.640	1.684	1.649	1.711	392,878	1.6819	1.62%
2024-11-29	1.850	1.840	1.860	1.820	1.850	168,000	309,940	1.8449	1.658	1.649	1.666	1.631	1.658	187,510	1.6529	1.09%
2024-11-28	1.830	1.810	1.840	1.810	1.840	1,918,000	3,491,400	1.8203	1.640	1.622	1.649	1.622	1.649	2,140,736	1.6309	0.55%
2024-11-27	1.820	1.810	1.830	1.800	1.820	200,000	361,320	1.8066	1.631	1.622	1.640	1.613	1.631	223,226	1.6186	1.68%
2024-11-26	1.790	1.790	1.800	1.770	1.800	190,000	340,280	1.7909	1.604	1.604	1.613	1.586	1.613	212,065	1.6046	1.13%
2024-11-25	1.770	1.770	1.810	1.770	1.800	120,000	212,960	1.7747	1.586	1.586	1.622	1.586	1.613	133,936	1.5900	0.57%
2024-11-22	1.760	1.760	1.790	1.760	1.780	170,000	301,340	1.7726	1.577	1.577	1.604	1.577	1.595	189,742	1.5882	-2.22%
2024-11-21	1.800	1.800	1.810	1.780	1.800	188,000	337,160	1.7934	1.613	1.613	1.622	1.595	1.613	209,832	1.6068	-1.10%
2024-11-20	1.820	1.810	1.850	1.780	1.820	122,000	220,500	1.8074	1.631	1.622	1.658	1.595	1.631	136,168	1.6193	1.68%
2024-11-19	1.790	1.780	1.790	1.760	1.790	166,000	295,620	1.7808	1.604	1.595	1.604	1.577	1.604	185,277	1.5956	-0.56%
2024-11-18	1.800	1.760	1.800	1.760	1.820	154,000	274,140	1.7801	1.613	1.577	1.613	1.577	1.631	171,884	1.5949	-1.10%
2024-11-15	1.820	1.760	1.820	1.760	1.850	114,000	203,760	1.7874	1.631	1.577	1.631	1.577	1.658	127,239	1.6014	-0.55%
2024-11-14	1.830	1.780	1.830	1.800	1.850	30,000	54,420	1.8140	1.640	1.595	1.640	1.613	1.658	33,484	1.6253	-0.54%
2024-11-13	1.840	1.800	1.840	-	-	2,000	3,680	1.8400	1.649	1.613	1.649	-	-	2,232	1.6486	0.55%
2024-11-12	1.830	1.810	1.830	1.810	1.850	306,000	555,200	1.8144	1.640	1.622	1.640	1.622	1.658	341,536	1.6256	-1.08%
2024-11-11	1.850	1.800	1.850	1.780	1.850	488,000	880,000	1.8033	1.658	1.613	1.658	1.595	1.658	544,671	1.6157	2.78%
2024-11-08	1.800	1.790	1.820	1.800	1.860	336,000	612,740	1.8236	1.613	1.604	1.631	1.613	1.666	375,020	1.6339	-2.17%
2024-11-07	1.840	1.840	1.850	1.830	1.870	696,000	1,287,180	1.8494	1.649	1.649	1.658	1.640	1.675	776,826	1.6570	2.79%
2024-11-06	1.790	1.780	1.790	1.790	1.850	272,000	489,080	1.7981	1.604	1.595	1.604	1.604	1.658	303,587	1.6110	-3.24%
2024-11-05	1.850	1.850	1.860	1.790	1.860	538,000	985,480	1.8317	1.658	1.658	1.666	1.604	1.666	600,478	1.6412	1.09%
2024-11-04	1.830	1.810	1.830	1.820	1.850	256,000	469,960	1.8358	1.640	1.622	1.640	1.631	1.658	285,729	1.6448	0.55%
2024-11-01	1.820	1.750	1.820	1.750	1.820	310,000	553,020	1.7839	1.631	1.568	1.631	1.568	1.631	346,000	1.5983	2.82%
2024-10-31	1.770	1.760	1.770	1.750	1.800	514,000	910,660	1.7717	1.586	1.577	1.586	1.568	1.613	573,691	1.5874	1.72%
2024-10-30	1.740	1.730	1.740	1.710	1.790	252,000	438,060	1.7383	1.559	1.550	1.559	1.532	1.604	281,265	1.5575	-3.33%
2024-10-29	1.800	1.780	1.790	1.780	1.810	62,000	111,180	1.7932	1.613	1.595	1.604	1.595	1.622	69,200	1.6066	0.00%
2024-10-28	1.800	1.800	1.830	1.740	1.830	132,000	236,120	1.7888	1.613	1.613	1.640	1.559	1.640	147,329	1.6027	1.69%
2024-10-25	1.770	1.760	1.770	1.760	1.800	116,000	205,380	1.7705	1.586	1.577	1.586	1.577	1.613	129,471	1.5863	0.57%
2024-10-24	1.760	1.750	1.760	1.750	1.810	652,000	1,158,820	1.7773	1.577	1.568	1.577	1.568	1.622	727,716	1.5924	-2.22%
2024-10-23	1.800	1.790	1.800	1.800	1.820	116,000	210,120	1.8114	1.613	1.604	1.613	1.613	1.631	129,471	1.6229	-1.64%
2024-10-22	1.830	1.790	1.830	1.790	1.850	614,000	1,121,460	1.8265	1.640	1.604	1.640	1.604	1.658	685,304	1.6364	0.55%
2024-10-21	1.820	1.780	1.820	1.800	1.830	76,000	137,780	1.8129	1.631	1.595	1.631	1.613	1.640	84,826	1.6243	2.25%
2024-10-18	1.780	1.780	1.800	1.770	1.820	628,000	1,120,860	1.7848	1.595	1.595	1.613	1.586	1.631	700,929	1.5991	-2.20%
2024-10-17	1.820	1.800	1.830	1.820	1.870	92,000	169,080	1.8378	1.631	1.613	1.640	1.631	1.675	102,684	1.6466	-2.15%
2024-10-16	1.860	1.860	1.880	1.850	1.890	78,000	145,400	1.8641	1.666	1.666	1.684	1.658	1.693	87,058	1.6701	2.20%
2024-10-15	1.820	1.780	1.830	1.820	1.870	186,000	343,100	1.8446	1.631	1.595	1.640	1.631	1.675	207,600	1.6527	0.00%
2024-10-14	1.820	1.790	1.800	1.750	1.840	456,000	821,780	1.8021	1.631	1.604	1.613	1.568	1.649	508,955	1.6146	2.82%
2024-10-10	1.770	1.760	1.790	1.750	1.770	104,000	182,960	1.7592	1.586	1.577	1.604	1.568	1.586	116,077	1.5762	1.14%
2024-10-09	1.750	1.710	1.750	1.710	1.760	536,000	931,720	1.7383	1.568	1.532	1.568	1.532	1.577	598,245	1.5574	-0.57%
2024-10-08	1.760	1.750	1.760	1.760	1.910	760,000	1,381,160	1.8173	1.577	1.568	1.577	1.577	1.711	848,258	1.6282	-6.88%
2024-10-07	1.890	1.890	1.900	1.810	1.900	1,210,000	2,257,380	1.8656	1.693	1.693	1.702	1.622	1.702	1,350,517	1.6715	4.42%
2024-10-04	1.810	1.810	1.820	1.750	1.810	1,040,000	1,858,480	1.7870	1.622	1.622	1.631	1.568	1.622	1,160,775	1.6011	3.43%
2024-10-03	1.750	1.730	1.750	1.720	1.780	716,000	1,250,940	1.7471	1.568	1.550	1.568	1.541	1.595	799,149	1.5653	1.16%
2024-10-02	1.730	1.730	1.750	1.720	1.780	582,000	1,017,300	1.7479	1.550	1.550	1.568	1.541	1.595	649,587	1.5661	-0.57%
2024-09-30	1.740	1.730	1.750	1.740	1.780	872,000	1,527,720	1.7520	1.559	1.550	1.568	1.559	1.595	973,265	1.5697	0.00%
2024-09-27	1.740	1.740	1.750	1.680	1.750	3,384,000	5,820,900	1.7201	1.559	1.559	1.568	1.505	1.568	3,776,982	1.5412	2.35%
2024-09-26	1.700	1.680	1.700	1.670	1.700	638,000	1,083,540	1.6983	1.523	1.505	1.523	1.496	1.523	712,091	1.5216	1.19%
2024-09-25	1.680	1.680	1.700	1.680	1.700	600,000	1,019,160	1.6986	1.505	1.505	1.523	1.505	1.523	669,678	1.5219	-1.18%
2024-09-24	1.700	1.680	1.690	1.690	1.700	24,000	40,620	1.6925	1.523	1.505	1.514	1.514	1.523	26,787	1.5164	1.19%
2024-09-23	1.680	1.680	1.700	1.680	1.690	222,000	374,820	1.6884	1.505	1.505	1.523	1.505	1.514	247,781	1.5127	0.00%
2024-09-20	1.680	1.680	1.700	1.680	1.690	158,000	266,200	1.6848	1.505	1.505	1.523	1.505	1.514	176,348	1.5095	0.00%
2024-09-19	1.680	1.660	1.680	1.650	1.690	176,000	292,740	1.6633	1.505	1.487	1.505	1.478	1.514	196,439	1.4902	2.44%
2024-09-17	1.640	1.640	1.670	1.630	1.670	278,000	456,240	1.6412	1.469	1.469	1.496	1.460	1.496	310,284	1.4704	-1.80%
2024-09-16	1.670	1.650	1.710	-	-	0	0	-	1.496	1.478	1.532	-	-	0	-	0.00%
2024-09-13	1.670	1.660	1.710	-	-	0	0	-	1.496	1.487	1.532	-	-	0	-	0.00%
2024-09-12	1.670	1.670	1.710	-	-	0	0	-	1.496	1.496	1.532	-	-	0	-	0.00%
2024-09-11	1.670	1.640	1.680	1.640	1.690	432,000	720,780	1.6685	1.496	1.469	1.505	1.469	1.514	482,168	1.4949	3.09%
2024-09-10	1.620	1.670	1.710	1.620	1.680	380,000	625,100	1.6450	1.451	1.496	1.532	1.451	1.505	424,129	1.4738	-1.22%
2024-09-09	1.640	1.650	1.680	1.640	1.690	190,000	315,540	1.6607	1.469	1.478	1.505	1.469	1.514	212,065	1.4879	-1.80%
2024-09-05	1.710	1.710	1.730	1.690	1.730	204,000	348,440	1.7080	1.496	1.496	1.514	1.479	1.514	233,144	1.4945	-0.58%
2024-09-04	1.720	1.710	1.730	1.720	1.720	70,000	120,400	1.7200	1.505	1.496	1.514	1.505	1.505	80,000	1.5050	0.58%
2024-09-03	1.710	1.710	1.720	1.710	1.740	84,000	144,480	1.7200	1.496	1.496	1.505	1.496	1.522	96,001	1.5050	-1.72%
2024-09-02	1.740	1.720	1.760	1.690	1.740	152,000	260,240	1.7121	1.522	1.505	1.540	1.479	1.522	173,715	1.4981	0.00%
2024-08-30	1.740	1.730	1.740	1.720	1.740	148,000	255,180	1.7242	1.522	1.514	1.522	1.505	1.522	169,144	1.5087	1.16%
2024-08-29	1.720	1.720	1.740	1.720	1.720	64,000	110,080	1.7200	1.505	1.505	1.522	1.505	1.505	73,143	1.5050	0.00%
2024-08-28	1.720	1.720	1.740	1.700	1.750	284,000	488,580	1.7204	1.505	1.505	1.522	1.487	1.531	324,573	1.5053	-2.82%
2024-08-27	1.770	1.750	1.770	1.750	1.800	430,000	765,580	1.7804	1.549	1.531	1.549	1.531	1.575	491,431	1.5579	-0.56%
2024-08-26	1.780	1.740	1.780	1.720	1.780	748,000	1,302,100	1.7408	1.557	1.522	1.557	1.505	1.557	854,862	1.5232	0.00%
2024-08-23	1.780	1.740	1.780	1.740	1.790	224,000	392,380	1.7517	1.557	1.522	1.557	1.522	1.566	256,001	1.5327	2.89%
2024-08-22	1.730	1.730	1.760	1.710	1.730	248,000	427,920	1.7255	1.514	1.514	1.540	1.496	1.514	283,430	1.5098	0.00%
2024-08-21	1.730	1.730	1.740	1.730	1.780	304,000	529,980	1.7434	1.514	1.514	1.522	1.514	1.557	347,430	1.5254	-2.81%
2024-08-20	1.780	1.770	1.780	1.770	1.800	180,000	321,200	1.7844	1.557	1.549	1.557	1.549	1.575	205,715	1.5614	-1.11%
2024-08-19	1.800	1.770	1.800	1.700	1.800	44,000	78,200	1.7773	1.575	1.549	1.575	1.487	1.575	50,286	1.5551	4.05%
2024-08-16	1.730	1.740	1.750	1.670	1.790	662,000	1,149,080	1.7358	1.514	1.522	1.531	1.461	1.566	756,575	1.5188	-2.26%
2024-08-15	1.770	1.770	1.780	1.770	1.780	606,000	1,078,120	1.7791	1.549	1.549	1.557	1.549	1.557	692,575	1.5567	-2.75%
2024-08-14	1.820	1.800	1.820	-	-	0	0	-	1.592	1.575	1.592	-	-	0	-	0.00%
2024-08-13	1.820	1.800	1.820	1.830	1.830	6,000	10,980	1.8300	1.592	1.575	1.592	1.601	1.601	6,857	1.6012	1.11%
2024-08-12	1.800	1.760	1.850	1.790	1.800	6,000	10,700	1.7833	1.575	1.540	1.619	1.566	1.575	6,857	1.5604	0.56%
2024-08-09	1.790	1.790	1.830	1.760	1.810	142,000	254,660	1.7934	1.566	1.566	1.601	1.540	1.584	162,287	1.5692	0.00%
2024-08-08	1.790	1.790	1.820	-	-	0	0	-	1.566	1.566	1.592	-	-	0	-	1.13%
2024-08-07	1.770	1.760	1.780	1.770	1.780	124,000	220,440	1.7777	1.549	1.540	1.557	1.549	1.557	141,715	1.5555	-0.56%
2024-08-06	1.780	1.770	1.800	1.780	1.810	54,000	96,240	1.7822	1.557	1.549	1.575	1.557	1.584	61,715	1.5594	-0.56%
2024-08-05	1.790	1.790	1.800	1.770	1.830	298,000	536,540	1.8005	1.566	1.566	1.575	1.549	1.601	340,573	1.5754	-3.76%
2024-08-02	1.860	1.840	1.870	1.840	1.870	92,000	170,780	1.8563	1.627	1.610	1.636	1.610	1.636	105,143	1.6243	0.00%
2024-08-01	1.860	1.860	1.870	1.840	1.860	158,000	293,220	1.8558	1.627	1.627	1.636	1.610	1.627	180,572	1.6238	0.00%
2024-07-31	1.860	1.860	1.870	1.830	1.860	228,000	420,620	1.8448	1.627	1.627	1.636	1.601	1.627	260,573	1.6142	0.00%
2024-07-30	1.860	1.860	1.880	1.850	1.880	160,000	298,720	1.8670	1.627	1.627	1.645	1.619	1.645	182,858	1.6336	-2.11%
2024-07-29	1.900	1.900	1.920	1.880	1.900	86,000	162,760	1.8926	1.662	1.662	1.680	1.645	1.662	98,286	1.6560	1.06%
2024-07-26	1.880	1.880	1.890	1.870	1.890	170,000	318,520	1.8736	1.645	1.645	1.654	1.636	1.654	194,287	1.6394	-0.53%
2024-07-25	1.890	1.870	1.920	1.890	1.920	22,000	42,040	1.9109	1.654	1.636	1.680	1.654	1.680	25,143	1.6720	-2.07%
2024-07-24	1.930	1.900	1.930	1.900	1.980	276,000	530,840	1.9233	1.689	1.662	1.689	1.662	1.732	315,430	1.6829	0.00%
2024-07-23	1.930	1.920	1.950	1.880	1.960	256,000	491,340	1.9193	1.689	1.680	1.706	1.645	1.715	292,573	1.6794	0.52%
2024-07-22	1.920	1.920	1.980	1.880	1.950	182,000	347,120	1.9073	1.680	1.680	1.732	1.645	1.706	208,001	1.6688	1.05%
2024-07-19	1.900	1.870	1.900	1.860	1.920	376,000	706,660	1.8794	1.662	1.636	1.662	1.627	1.680	429,717	1.6445	3.83%
2024-07-18	1.830	1.820	1.850	1.830	1.850	20,000	36,680	1.8340	1.601	1.592	1.619	1.601	1.619	22,857	1.6047	0.00%
2024-07-17	1.830	1.830	1.850	1.790	1.830	88,000	159,280	1.8100	1.601	1.601	1.619	1.566	1.601	100,572	1.5837	2.23%
2024-07-16	1.790	1.770	1.800	1.790	1.810	366,000	658,120	1.7981	1.566	1.549	1.575	1.566	1.584	418,288	1.5734	0.00%
2024-07-15	1.790	1.790	1.800	1.790	1.820	208,000	375,700	1.8063	1.566	1.566	1.575	1.566	1.592	237,716	1.5805	0.00%
2024-07-12	1.790	1.790	1.800	1.780	1.800	286,000	513,220	1.7945	1.566	1.566	1.575	1.557	1.575	326,859	1.5702	0.56%
2024-07-11	1.780	1.770	1.790	1.770	1.850	1,530,000	2,785,700	1.8207	1.557	1.549	1.566	1.549	1.619	1,748,581	1.5931	-1.11%
2024-07-10	1.800	1.770	1.800	1.790	1.790	6,000	10,740	1.7900	1.575	1.549	1.575	1.566	1.566	6,857	1.5662	0.00%
2024-07-09	1.800	1.790	1.800	1.760	1.820	658,000	1,189,020	1.8070	1.575	1.566	1.575	1.540	1.592	752,004	1.5811	2.86%
2024-07-08	1.750	1.750	1.810	1.750	1.750	76,000	133,000	1.7500	1.531	1.531	1.584	1.531	1.531	86,858	1.5312	0.00%
2024-07-05	1.750	1.750	1.760	1.730	1.760	358,000	626,160	1.7491	1.531	1.531	1.540	1.514	1.540	409,145	1.5304	-0.57%
2024-07-04	1.760	1.760	1.770	1.760	1.770	86,000	152,180	1.7695	1.540	1.540	1.549	1.540	1.549	98,286	1.5483	0.00%
2024-07-03	1.760	1.760	1.790	1.760	1.760	72,000	126,720	1.7600	1.540	1.540	1.566	1.540	1.540	82,286	1.5400	1.73%
2024-07-02	1.730	1.730	1.810	1.730	1.770	282,602	494,721	1.7506	1.514	1.514	1.584	1.514	1.549	322,975	1.5318	0.00%
2024-06-28	1.730	1.730	1.810	1.730	1.800	188,000	330,900	1.7601	1.514	1.514	1.584	1.514	1.575	214,858	1.5401	-3.35%
2024-06-27	1.790	1.790	1.810	1.790	1.820	198,000	356,400	1.8000	1.566	1.566	1.584	1.566	1.592	226,287	1.5750	0.00%
2024-06-26	1.790	1.770	1.790	1.750	1.800	210,000	371,420	1.7687	1.566	1.549	1.566	1.531	1.575	240,001	1.5476	1.70%
2024-06-25	1.760	1.740	1.760	1.750	1.760	80,000	140,020	1.7503	1.540	1.522	1.540	1.531	1.540	91,429	1.5315	1.73%
2024-06-24	1.730	1.730	1.770	1.730	1.820	386,000	682,200	1.7674	1.514	1.514	1.549	1.514	1.592	441,145	1.5464	-4.95%
2024-06-21	1.820	1.790	1.840	1.750	1.820	480,000	859,720	1.7911	1.592	1.566	1.610	1.531	1.592	548,574	1.5672	2.25%
2024-06-20	1.780	1.780	1.800	1.760	1.780	240,000	426,280	1.7762	1.557	1.557	1.575	1.540	1.557	274,287	1.5541	-1.66%
2024-06-19	1.810	1.780	1.790	1.780	1.810	142,000	254,980	1.7956	1.584	1.557	1.566	1.557	1.584	162,287	1.5712	1.69%
2024-06-18	1.780	1.750	1.780	1.750	1.780	396,000	701,440	1.7713	1.557	1.531	1.557	1.531	1.557	452,574	1.5499	-1.66%
2024-06-17	1.810	1.780	1.820	1.800	1.850	62,000	112,500	1.8145	1.584	1.557	1.592	1.575	1.619	70,858	1.5877	-2.16%
2024-06-14	1.850	1.780	1.870	1.780	1.850	66,000	119,380	1.8088	1.619	1.557	1.636	1.557	1.619	75,429	1.5827	2.21%
2024-06-13	1.810	1.810	1.840	1.810	1.850	212,000	386,800	1.8245	1.584	1.584	1.610	1.584	1.619	242,287	1.5965	-1.63%
2024-06-12	1.840	1.840	1.850	1.830	1.860	182,000	334,480	1.8378	1.610	1.610	1.619	1.601	1.627	208,001	1.6081	-1.08%
2024-06-11	1.860	1.800	1.860	1.800	1.880	216,000	395,240	1.8298	1.627	1.575	1.627	1.575	1.645	246,858	1.6011	-1.06%
2024-06-07	1.880	1.810	1.890	-	-	0	0	-	1.645	1.584	1.654	-	-	0	-	0.00%
2024-06-06	1.880	1.820	1.880	1.860	1.890	112,000	210,360	1.8782	1.645	1.592	1.645	1.627	1.654	128,001	1.6434	0.00%
2024-06-05	1.880	1.860	1.900	1.880	1.930	404,000	773,580	1.9148	1.645	1.627	1.662	1.645	1.689	461,717	1.6754	-0.53%
2024-06-04	1.890	1.880	1.900	1.800	1.910	794,000	1,502,780	1.8927	1.654	1.645	1.662	1.575	1.671	907,433	1.6561	4.13%
2024-06-03	1.990	1.970	2.000	1.960	2.020	886,000	1,749,380	1.9745	1.588	1.572	1.596	1.564	1.612	1,110,208	1.5757	-1.97%
2024-05-31	2.030	2.030	2.050	2.030	2.070	94,000	192,180	2.0445	1.620	1.620	1.636	1.620	1.652	117,787	1.6316	-0.98%
2024-05-30	2.050	2.040	2.050	2.040	2.070	138,000	283,400	2.0536	1.636	1.628	1.636	1.628	1.652	172,922	1.6389	-0.49%
2024-05-29	2.060	2.050	2.090	2.030	2.100	790,000	1,627,460	2.0601	1.644	1.636	1.668	1.620	1.676	989,915	1.6440	1.48%
2024-05-28	2.030	2.030	2.040	2.010	2.050	644,000	1,304,600	2.0258	1.620	1.620	1.628	1.604	1.636	806,968	1.6167	-0.98%
2024-05-27	2.050	2.030	2.060	2.020	2.120	570,000	1,174,560	2.0606	1.636	1.620	1.644	1.612	1.692	714,242	1.6445	-1.44%
2024-05-24	2.080	2.060	2.080	2.060	2.100	1,110,000	2,308,500	2.0797	1.660	1.644	1.660	1.644	1.676	1,390,893	1.6597	0.48%
2024-05-23	2.070	2.050	2.070	2.050	2.150	1,410,000	2,947,880	2.0907	1.652	1.636	1.652	1.636	1.716	1,766,810	1.6685	-1.43%
2024-05-22	2.100	2.100	2.120	2.080	2.140	1,482,000	3,129,420	2.1116	1.676	1.676	1.692	1.660	1.708	1,857,030	1.6852	-0.94%
2024-05-21	2.120	2.110	2.150	2.110	2.160	1,196,000	2,551,460	2.1333	1.692	1.684	1.716	1.684	1.724	1,498,656	1.7025	-0.47%
2024-05-20	2.130	2.110	2.130	2.100	2.180	994,000	2,126,180	2.1390	1.700	1.684	1.700	1.676	1.740	1,245,538	1.7070	0.00%
2024-05-17	2.130	2.110	2.140	1.980	2.150	1,910,000	3,955,180	2.0708	1.700	1.684	1.708	1.580	1.716	2,393,338	1.6526	6.50%
2024-05-16	2.000	1.960	2.000	1.910	2.000	1,239,465	2,426,318	1.9576	1.596	1.564	1.596	1.524	1.596	1,553,120	1.5622	3.63%
2024-05-14	1.930	1.920	1.930	1.880	2.010	2,236,000	4,379,540	1.9586	1.540	1.532	1.540	1.500	1.604	2,801,834	1.5631	1.58%
2024-05-13	1.900	1.900	1.920	1.890	1.920	1,582,000	3,006,520	1.9005	1.516	1.516	1.532	1.508	1.532	1,982,335	1.5167	0.00%
2024-05-10	1.900	1.900	1.910	1.890	1.920	1,194,000	2,266,480	1.8982	1.516	1.516	1.524	1.508	1.532	1,496,150	1.5149	-1.04%
2024-05-09	1.920	1.920	1.930	1.890	1.930	1,172,000	2,245,960	1.9163	1.532	1.532	1.540	1.508	1.540	1,468,582	1.5293	1.05%
2024-05-08	1.900	1.890	1.900	1.850	1.940	892,000	1,700,100	1.9059	1.516	1.508	1.516	1.476	1.548	1,117,726	1.5210	0.00%
2024-05-07	1.900	1.900	1.910	1.900	1.910	492,000	935,140	1.9007	1.516	1.516	1.524	1.516	1.524	616,504	1.5168	-0.52%
2024-05-06	1.910	1.910	1.930	1.850	1.950	790,000	1,501,360	1.9005	1.524	1.524	1.540	1.476	1.556	989,915	1.5167	1.06%
2024-05-03	1.890	1.890	1.900	1.720	1.950	2,762,000	5,150,560	1.8648	1.508	1.508	1.516	1.373	1.556	3,460,942	1.4882	13.17%
2024-05-02	1.670	1.660	1.670	1.520	1.720	12,042,000	19,744,340	1.6396	1.333	1.325	1.333	1.213	1.373	15,089,307	1.3085	9.87%
2024-04-30	1.520	1.520	1.540	1.500	1.530	6,182,000	9,405,360	1.5214	1.213	1.213	1.229	1.197	1.221	7,746,396	1.2142	0.00%
2024-04-29	1.520	1.500	1.530	1.500	1.530	2,614,000	3,946,260	1.5097	1.213	1.197	1.221	1.197	1.221	3,275,490	1.2048	-0.65%
2024-04-26	1.530	1.510	1.530	1.520	1.530	682,000	1,040,480	1.5256	1.221	1.205	1.221	1.213	1.221	854,585	1.2175	0.00%
2024-04-25	1.530	1.510	1.530	1.500	1.540	3,704,000	5,581,820	1.5070	1.221	1.205	1.221	1.197	1.229	4,641,321	1.2026	2.00%
2024-04-24	1.500	1.490	1.500	1.490	1.500	802,000	1,202,280	1.4991	1.197	1.189	1.197	1.189	1.197	1,004,951	1.1964	0.00%
2024-04-23	1.500	1.490	1.500	1.480	1.500	1,142,000	1,709,300	1.4968	1.197	1.189	1.197	1.181	1.197	1,430,991	1.1945	1.35%
2024-04-22	1.480	1.470	1.490	1.470	1.490	354,000	524,060	1.4804	1.181	1.173	1.189	1.173	1.189	443,582	1.1814	0.68%
2024-04-19	1.470	1.470	1.480	1.460	1.480	284,000	415,980	1.4647	1.173	1.173	1.181	1.165	1.181	355,868	1.1689	-0.68%
2024-04-18	1.480	1.470	1.480	1.430	1.500	512,000	756,240	1.4770	1.181	1.173	1.181	1.141	1.197	641,565	1.1787	0.00%
2024-04-17	1.480	1.470	1.490	1.480	1.510	132,000	195,900	1.4841	1.181	1.173	1.189	1.181	1.205	165,403	1.1844	-1.33%
2024-04-16	1.500	1.490	1.500	1.490	1.510	404,000	605,540	1.4989	1.197	1.189	1.197	1.189	1.205	506,235	1.1962	0.00%
2024-04-15	1.500	1.490	1.500	1.490	1.510	346,000	518,920	1.4998	1.197	1.189	1.197	1.189	1.205	433,558	1.1969	0.67%
2024-04-12	1.490	1.490	1.510	1.490	1.510	284,000	425,740	1.4991	1.189	1.189	1.205	1.189	1.205	355,868	1.1963	-0.67%
2024-04-11	1.500	1.490	1.500	1.490	1.520	950,000	1,423,820	1.4988	1.197	1.189	1.197	1.189	1.213	1,190,404	1.1961	0.00%
2024-04-10	1.500	1.480	1.500	1.490	1.510	469,000	701,600	1.4959	1.197	1.181	1.197	1.189	1.205	587,684	1.1938	0.00%
2024-04-09	1.500	1.490	1.500	1.490	1.500	250,026	372,597	1.4902	1.197	1.189	1.197	1.189	1.197	313,297	1.1893	0.67%
2024-04-08	1.490	1.490	1.500	1.480	1.490	306,000	455,180	1.4875	1.189	1.189	1.197	1.181	1.189	383,435	1.1871	0.00%
2024-04-05	1.490	1.480	1.500	1.480	1.500	322,000	480,340	1.4917	1.189	1.181	1.197	1.181	1.197	403,484	1.1905	0.00%
2024-04-03	1.490	1.480	1.490	1.470	1.490	546,000	810,180	1.4838	1.189	1.181	1.189	1.173	1.189	684,169	1.1842	0.68%
2024-04-02	1.480	1.460	1.490	1.430	1.490	1,440,000	2,090,400	1.4517	1.181	1.165	1.189	1.141	1.189	1,804,401	1.1585	-0.67%
2024-03-28	1.490	1.480	1.490	1.480	1.510	1,124,000	1,667,800	1.4838	1.189	1.181	1.189	1.181	1.205	1,408,436	1.1842	0.68%
2024-03-27	1.480	1.480	1.520	1.480	1.520	528,000	785,060	1.4869	1.181	1.181	1.213	1.181	1.213	661,614	1.1866	-0.67%
2024-03-26	1.490	1.480	1.490	1.450	1.520	4,404,000	6,628,630	1.5051	1.189	1.181	1.189	1.157	1.213	5,518,461	1.2012	0.00%
2024-03-25	1.490	1.470	1.510	1.430	1.510	1,076,000	1,599,380	1.4864	1.189	1.173	1.205	1.141	1.205	1,348,289	1.1862	1.36%
2024-03-22	1.470	1.400	1.470	1.390	1.470	192,000	270,680	1.4098	1.173	1.117	1.173	1.109	1.173	240,587	1.1251	2.80%
2024-03-21	1.430	1.410	1.420	1.390	1.430	188,000	263,440	1.4013	1.141	1.125	1.133	1.109	1.141	235,575	1.1183	1.42%
2024-03-20	1.410	1.400	1.430	1.360	1.440	598,000	831,740	1.3909	1.125	1.117	1.141	1.085	1.149	749,328	1.1100	3.68%
2024-03-19	1.360	1.350	1.360	1.350	1.360	244,000	331,780	1.3598	1.085	1.077	1.085	1.077	1.085	305,746	1.0851	0.74%
2024-03-18	1.350	1.350	1.370	1.350	1.420	238,000	325,180	1.3663	1.077	1.077	1.093	1.077	1.133	298,227	1.0904	3.85%
2024-03-15	1.300	1.300	1.330	1.300	1.300	14,000	18,200	1.3000	1.037	1.037	1.061	1.037	1.037	17,543	1.0375	-0.76%
2024-03-14	1.310	1.310	1.330	1.300	1.330	498,000	651,660	1.3086	1.045	1.045	1.061	1.037	1.061	624,022	1.0443	0.00%
2024-03-13	1.310	1.330	1.360	1.310	1.330	66,000	86,620	1.3124	1.045	1.061	1.085	1.045	1.061	82,702	1.0474	-1.50%
2024-03-12	1.330	1.320	1.370	1.320	1.330	132,026	175,293	1.3277	1.061	1.053	1.093	1.053	1.061	165,436	1.0596	0.00%
2024-03-11	1.330	1.330	1.370	1.320	1.330	118,000	156,920	1.3298	1.061	1.061	1.093	1.053	1.061	147,861	1.0613	0.76%
2024-03-08	1.320	1.320	1.370	1.320	1.340	378,000	502,940	1.3305	1.053	1.053	1.093	1.053	1.069	473,655	1.0618	0.00%
2024-03-07	1.320	1.320	1.370	1.300	1.320	92,000	120,840	1.3135	1.053	1.053	1.093	1.037	1.053	115,281	1.0482	-2.22%
2024-03-06	1.350	1.310	1.360	1.300	1.350	74,000	96,560	1.3049	1.077	1.045	1.085	1.037	1.077	92,726	1.0413	1.50%
2024-03-05	1.330	1.360	1.370	1.330	1.340	80,000	106,560	1.3320	1.061	1.085	1.093	1.061	1.069	100,245	1.0630	-1.48%
2024-03-04	1.350	1.350	1.370	1.350	1.370	88,000	120,120	1.3650	1.077	1.077	1.093	1.077	1.093	110,269	1.0893	-2.17%
2024-03-01	1.380	1.370	1.380	1.380	1.380	162,000	223,560	1.3800	1.101	1.093	1.101	1.101	1.101	202,995	1.1013	-1.43%
2024-02-29	1.400	1.380	1.400	-	-	0	0	-	1.117	1.101	1.117	-	-	0	-	0.00%
2024-02-28	1.400	1.380	1.500	1.400	1.420	324,000	456,540	1.4091	1.117	1.101	1.197	1.117	1.133	405,990	1.1245	-0.71%
2024-02-27	1.410	1.380	1.410	1.410	1.420	130,000	184,400	1.4185	1.125	1.101	1.125	1.125	1.133	162,897	1.1320	2.17%
2024-02-26	1.380	1.380	1.420	1.380	1.420	58,000	80,480	1.3876	1.101	1.101	1.133	1.101	1.133	72,677	1.1074	-3.50%
2024-02-23	1.430	1.400	1.430	1.420	1.430	70,000	99,560	1.4223	1.141	1.117	1.141	1.133	1.141	87,714	1.1351	0.70%
2024-02-22	1.420	1.390	1.420	1.400	1.420	60,000	84,880	1.4147	1.133	1.109	1.133	1.117	1.133	75,183	1.1290	0.71%
2024-02-21	1.410	1.390	1.420	1.410	1.410	18,000	25,380	1.4100	1.125	1.109	1.133	1.125	1.125	22,555	1.1252	1.44%
2024-02-20	1.390	1.370	1.420	1.390	1.410	8,000	11,240	1.4050	1.109	1.093	1.133	1.109	1.125	10,024	1.1213	0.00%
2024-02-19	1.390	1.360	1.400	1.390	1.400	72,000	100,300	1.3931	1.109	1.085	1.117	1.109	1.117	90,220	1.1117	0.00%
2024-02-16	1.390	1.390	1.400	1.390	1.390	40,000	55,600	1.3900	1.109	1.109	1.117	1.109	1.109	50,122	1.1093	0.72%
2024-02-15	1.380	1.380	1.390	1.380	1.380	96,000	132,480	1.3800	1.101	1.101	1.109	1.101	1.101	120,293	1.1013	0.00%
2024-02-14	1.380	1.350	1.380	1.380	1.380	132,000	182,160	1.3800	1.101	1.077	1.101	1.101	1.101	165,403	1.1013	1.47%
2024-02-09	1.360	1.350	1.380	-	-	0	0	-	1.085	1.077	1.101	-	-	0	-	0.00%
2024-02-08	1.360	1.360	1.390	1.350	1.380	84,000	115,100	1.3702	1.085	1.085	1.109	1.077	1.101	105,257	1.0935	0.74%
2024-02-07	1.350	1.350	1.380	1.350	1.400	70,000	95,860	1.3694	1.077	1.077	1.101	1.077	1.117	87,714	1.0929	-2.17%
2024-02-06	1.380	1.360	1.390	1.380	1.390	30,000	41,500	1.3833	1.101	1.085	1.109	1.101	1.109	37,592	1.1040	0.00%
2024-02-05	1.380	1.360	1.380	1.380	1.380	26,000	35,880	1.3800	1.101	1.085	1.101	1.101	1.101	32,579	1.1013	0.73%
2024-02-02	1.370	1.360	1.380	1.360	1.390	177,443	244,119	1.3758	1.093	1.085	1.101	1.085	1.109	222,346	1.0979	-0.72%
2024-02-01	1.380	1.360	1.380	1.360	1.380	90,000	123,200	1.3689	1.101	1.085	1.101	1.085	1.101	112,775	1.0924	1.47%
2024-01-31	1.360	1.360	1.380	1.360	1.390	124,000	170,620	1.3760	1.085	1.085	1.101	1.085	1.109	155,379	1.0981	-1.45%
2024-01-30	1.380	1.380	1.390	1.380	1.390	12,000	16,580	1.3817	1.101	1.101	1.109	1.101	1.109	15,037	1.1026	-0.72%
2024-01-29	1.390	1.390	1.400	1.380	1.400	42,187	58,690	1.3912	1.109	1.109	1.117	1.101	1.117	52,863	1.1102	2.21%
2024-01-26	1.360	1.360	1.390	1.330	1.370	122,120	165,643	1.3564	1.085	1.085	1.109	1.061	1.093	153,023	1.0825	-1.45%
2024-01-25	1.380	1.320	1.400	-	-	1,219	1,548	1.2699	1.101	1.053	1.117	-	-	1,527	1.0134	-0.72%
2024-01-24	1.390	1.300	1.420	1.300	1.400	96,548	128,795	1.3340	1.109	1.037	1.133	1.037	1.117	120,980	1.0646	0.72%
2024-01-23	1.380	1.380	1.420	1.350	1.390	250,000	344,840	1.3794	1.101	1.101	1.133	1.077	1.109	313,264	1.1008	0.00%
2024-01-22	1.380	1.360	1.400	-	-	0	0	-	1.101	1.085	1.117	-	-	0	-	0.00%
2024-01-19	1.380	1.360	1.500	1.380	1.380	28,000	38,640	1.3800	1.101	1.085	1.197	1.101	1.101	35,086	1.1013	1.47%
2024-01-18	1.360	1.360	1.370	1.350	1.360	54,000	73,320	1.3578	1.085	1.085	1.093	1.077	1.085	67,665	1.0836	-2.86%
2024-01-17	1.400	1.340	1.400	1.390	1.430	74,000	102,860	1.3900	1.117	1.069	1.117	1.109	1.141	92,726	1.1093	-2.10%
2024-01-16	1.430	1.430	1.450	1.400	1.430	44,000	62,560	1.4218	1.141	1.141	1.157	1.117	1.141	55,134	1.1347	0.70%
2024-01-15	1.420	1.420	1.460	1.420	1.420	70,000	99,400	1.4200	1.133	1.133	1.165	1.133	1.133	87,714	1.1332	0.00%
2024-01-12	1.420	1.420	1.460	1.420	1.440	30,000	43,120	1.4373	1.133	1.133	1.165	1.133	1.149	37,592	1.1471	-1.39%
2024-01-11	1.440	1.440	1.460	1.390	1.440	152,000	218,140	1.4351	1.149	1.149	1.165	1.109	1.149	190,465	1.1453	0.00%
2024-01-10	1.440	1.440	1.460	1.440	1.460	136,000	195,880	1.4403	1.149	1.149	1.165	1.149	1.165	170,416	1.1494	0.00%
2024-01-09	1.440	1.430	1.460	1.420	1.440	320,000	458,000	1.4313	1.149	1.141	1.165	1.133	1.149	400,978	1.1422	1.41%
2024-01-08	1.420	1.330	1.460	-	-	0	0	-	1.133	1.061	1.165	-	-	0	-	0.00%
2024-01-05	1.420	1.410	1.460	1.410	1.470	106,000	151,300	1.4274	1.133	1.125	1.165	1.125	1.173	132,824	1.1391	1.43%
2024-01-04	1.400	1.410	1.420	1.380	1.410	270,487	381,102	1.4089	1.117	1.125	1.133	1.101	1.125	338,936	1.1244	-0.71%
2024-01-03	1.410	1.410	1.470	1.410	1.410	160,000	225,600	1.4100	1.125	1.125	1.173	1.125	1.125	200,489	1.1252	0.00%
2024-01-02	1.410	1.390	1.410	1.410	1.450	42,000	59,300	1.4119	1.125	1.109	1.125	1.125	1.157	52,628	1.1268	0.00%
2023-12-29	1.410	1.390	1.410	1.400	1.500	1,638,000	2,408,660	1.4705	1.125	1.109	1.125	1.117	1.197	2,052,507	1.1735	-3.42%
2023-12-28	1.460	1.400	1.460	1.420	1.490	152,000	224,460	1.4767	1.165	1.117	1.165	1.133	1.189	190,465	1.1785	-0.68%
2023-12-27	1.470	1.460	1.470	1.450	1.500	258,000	385,940	1.4959	1.173	1.165	1.173	1.157	1.197	323,289	1.1938	0.00%
2023-12-22	1.470	1.450	1.490	1.470	1.520	2,004,000	3,029,040	1.5115	1.173	1.157	1.189	1.173	1.213	2,511,125	1.2062	0.00%
2023-12-21	1.470	1.460	1.470	1.450	1.520	636,000	965,080	1.5174	1.173	1.165	1.173	1.157	1.213	796,944	1.2110	-3.92%
2023-12-20	1.530	1.470	1.530	1.500	1.530	668,042	1,012,802	1.5161	1.221	1.173	1.221	1.197	1.221	837,094	1.2099	2.00%
2023-12-19	1.500	1.470	1.500	1.470	1.500	860,000	1,283,340	1.4923	1.197	1.173	1.197	1.173	1.197	1,077,629	1.1909	0.00%
2023-12-18	1.500	1.450	1.500	1.430	1.500	1,258,000	1,861,420	1.4797	1.197	1.157	1.197	1.141	1.197	1,576,345	1.1808	2.74%
2023-12-15	1.460	1.450	1.460	1.440	1.460	92,000	133,260	1.4485	1.165	1.157	1.165	1.149	1.165	115,281	1.1560	2.10%
2023-12-14	1.430	1.390	1.400	1.400	1.440	254,000	362,420	1.4269	1.141	1.109	1.117	1.117	1.149	318,276	1.1387	2.14%
2023-12-13	1.400	1.390	1.400	1.370	1.400	264,000	368,940	1.3975	1.117	1.109	1.117	1.093	1.117	330,807	1.1153	2.94%
2023-12-12	1.360	1.360	1.400	1.360	1.400	164,000	228,660	1.3943	1.085	1.085	1.117	1.085	1.117	205,501	1.1127	0.00%
2023-12-11	1.360	1.360	1.400	1.350	1.410	1,336,000	1,863,760	1.3950	1.085	1.085	1.117	1.077	1.125	1,674,084	1.1133	0.74%
2023-12-08	1.350	1.330	1.380	1.300	1.420	2,746,000	3,824,580	1.3928	1.077	1.061	1.101	1.037	1.133	3,440,893	1.1115	3.05%
2023-12-07	1.310	1.300	1.400	1.280	1.330	512,000	665,700	1.3002	1.045	1.037	1.117	1.022	1.061	641,565	1.0376	3.15%
2023-12-06	1.270	1.260	1.290	1.270	1.300	90,000	115,800	1.2867	1.014	1.006	1.029	1.014	1.037	112,775	1.0268	-0.78%
2023-12-05	1.280	1.220	1.240	1.270	1.280	50,000	63,700	1.2740	1.022	0.974	0.990	1.014	1.022	62,653	1.0167	0.79%
2023-12-04	1.270	1.220	1.270	-	-	186	217	1.1667	1.014	0.974	1.014	-	-	233	0.9311	0.00%
2023-12-01	1.270	1.220	1.270	1.270	1.280	4,000	5,100	1.2750	1.014	0.974	1.014	1.014	1.022	5,012	1.0175	0.79%
2023-11-30	1.260	1.240	1.280	1.260	1.300	24,000	30,380	1.2658	1.006	0.990	1.022	1.006	1.037	30,073	1.0102	2.44%
2023-11-29	1.230	1.220	1.270	1.230	1.300	14,000	17,620	1.2586	0.982	0.974	1.014	0.982	1.037	17,543	1.0044	-5.38%
2023-11-28	1.300	1.230	1.300	1.190	1.300	8,000	10,160	1.2700	1.037	0.982	1.037	0.950	1.037	10,024	1.0135	6.56%
2023-11-27	1.220	1.220	1.290	1.220	1.300	4,000	5,040	1.2600	0.974	0.974	1.029	0.974	1.037	5,012	1.0055	-6.15%
2023-11-24	1.300	1.200	1.300	1.300	1.300	4,000	5,200	1.3000	1.037	0.958	1.037	1.037	1.037	5,012	1.0375	0.78%
2023-11-23	1.290	1.200	1.290	1.300	1.300	2,000	2,600	1.3000	1.029	0.958	1.029	1.037	1.037	2,506	1.0375	0.78%
2023-11-22	1.280	1.220	1.300	1.270	1.280	50,000	63,960	1.2792	1.022	0.974	1.037	1.014	1.022	62,653	1.0209	0.79%
2023-11-21	1.270	1.220	1.270	1.270	1.270	2,000	2,540	1.2700	1.014	0.974	1.014	1.014	1.014	2,506	1.0135	1.60%
2023-11-20	1.250	1.180	1.260	1.180	1.270	6,000	7,400	1.2333	0.998	0.942	1.006	0.942	1.014	7,518	0.9843	0.00%
2023-11-17	1.250	1.250	1.270	1.170	1.300	4,000	4,940	1.2350	0.998	0.998	1.014	0.934	1.037	5,012	0.9856	0.00%
2023-11-16	1.250	1.200	1.300	1.240	1.250	122,000	152,460	1.2497	0.998	0.958	1.037	0.990	0.998	152,873	0.9973	0.81%
2023-11-15	1.240	1.210	1.250	1.170	1.290	316,000	385,500	1.2199	0.990	0.966	0.998	0.934	1.029	395,966	0.9736	-1.59%
2023-11-14	1.260	1.260	1.280	1.260	1.350	192,000	246,640	1.2846	1.006	1.006	1.022	1.006	1.077	240,587	1.0252	-8.03%
2023-11-13	1.370	1.300	1.370	1.310	1.380	10,000	13,360	1.3360	1.093	1.037	1.093	1.045	1.101	12,531	1.0662	0.00%
2023-11-10	1.370	1.290	1.380	1.370	1.380	252,000	347,520	1.3790	1.093	1.029	1.101	1.093	1.101	315,770	1.1005	0.00%
2023-11-09	1.370	1.290	1.370	1.380	1.380	6,000	8,280	1.3800	1.093	1.029	1.093	1.101	1.101	7,518	1.1013	0.00%
2023-11-08	1.370	1.270	1.370	1.380	1.380	4,000	5,520	1.3800	1.093	1.014	1.093	1.101	1.101	5,012	1.1013	0.00%
2023-11-07	1.370	1.370	1.380	1.370	1.380	60,000	82,240	1.3707	1.093	1.093	1.101	1.093	1.101	75,183	1.0939	0.00%
2023-11-06	1.370	1.300	1.380	1.370	1.370	38,000	52,060	1.3700	1.093	1.037	1.101	1.093	1.093	47,616	1.0933	1.48%
2023-11-03	1.350	1.270	1.350	1.310	1.350	6,000	8,020	1.3367	1.077	1.014	1.077	1.045	1.077	7,518	1.0667	2.27%
2023-11-02	1.320	1.270	1.330	1.320	1.350	4,000	5,340	1.3350	1.053	1.014	1.061	1.053	1.077	5,012	1.0654	3.94%
2023-11-01	1.270	1.250	1.350	1.270	1.350	6,000	7,940	1.3233	1.014	0.998	1.077	1.014	1.077	7,518	1.0561	-5.93%
2023-10-31	1.350	1.300	1.350	1.320	1.350	6,000	8,020	1.3367	1.077	1.037	1.077	1.053	1.077	7,518	1.0667	0.00%
2023-10-30	1.350	1.310	1.350	1.340	1.350	102,000	137,600	1.3490	1.077	1.045	1.077	1.069	1.077	127,812	1.0766	0.75%
2023-10-27	1.340	1.340	1.350	1.340	1.340	8,000	10,740	1.3425	1.069	1.069	1.077	1.069	1.069	10,024	1.0714	-2.19%
2023-10-26	1.370	1.350	1.370	1.340	1.370	8,000	10,900	1.3625	1.093	1.077	1.093	1.069	1.093	10,024	1.0873	-0.72%
2023-10-25	1.380	1.340	1.380	1.360	1.380	10,000	13,760	1.3760	1.101	1.069	1.101	1.085	1.101	12,531	1.0981	0.73%
2023-10-24	1.370	1.360	1.370	1.380	1.380	2,000	2,760	1.3800	1.093	1.085	1.093	1.101	1.101	2,506	1.1013	-0.72%
2023-10-20	1.380	1.350	1.380	1.380	1.380	2,000	2,760	1.3800	1.101	1.077	1.101	1.101	1.101	2,506	1.1013	1.47%
2023-10-19	1.360	1.360	1.380	1.350	1.380	40,000	54,260	1.3565	1.085	1.085	1.101	1.077	1.101	50,122	1.0826	-1.45%
2023-10-18	1.380	1.360	1.380	1.360	1.380	6,000	8,200	1.3667	1.101	1.085	1.101	1.085	1.101	7,518	1.0907	0.00%
2023-10-17	1.380	1.360	1.380	1.360	1.380	88,000	121,320	1.3786	1.101	1.085	1.101	1.085	1.101	110,269	1.1002	0.00%
2023-10-16	1.380	1.350	1.380	1.360	1.380	22,000	30,280	1.3764	1.101	1.077	1.101	1.085	1.101	27,567	1.0984	0.00%
2023-10-13	1.380	1.350	1.380	1.360	1.380	16,000	21,980	1.3738	1.101	1.077	1.101	1.085	1.101	20,049	1.0963	0.00%
2023-10-12	1.380	1.360	1.380	1.360	1.380	12,080	16,584	1.3728	1.101	1.085	1.101	1.085	1.101	15,137	1.0956	-0.72%
2023-10-11	1.390	1.370	1.390	1.390	1.390	38,000	52,820	1.3900	1.109	1.093	1.109	1.109	1.109	47,616	1.1093	1.46%
2023-10-10	1.370	1.360	1.380	1.370	1.390	366,000	501,460	1.3701	1.093	1.085	1.101	1.093	1.109	458,619	1.0934	-0.72%
2023-10-09	1.380	1.360	1.400	-	-	0	0	-	1.101	1.085	1.117	-	-	0	-	0.00%
2023-10-06	1.380	1.360	1.380	-	-	0	0	-	1.101	1.085	1.101	-	-	0	-	0.00%
2023-10-05	1.380	1.360	1.380	1.380	1.380	2,000	2,760	1.3800	1.101	1.085	1.101	1.101	1.101	2,506	1.1013	0.73%
2023-10-04	1.370	1.360	1.370	1.360	1.380	16,000	21,800	1.3625	1.093	1.085	1.093	1.085	1.101	20,049	1.0873	0.74%
2023-10-03	1.360	1.360	1.370	1.360	1.360	20,000	27,200	1.3600	1.085	1.085	1.093	1.085	1.085	25,061	1.0853	-1.45%
2023-09-29	1.380	1.350	1.380	1.380	1.390	4,000	5,540	1.3850	1.101	1.077	1.101	1.101	1.109	5,012	1.1053	0.73%
2023-09-28	1.370	1.350	1.400	1.350	1.370	4,000	5,440	1.3600	1.093	1.077	1.117	1.077	1.093	5,012	1.0853	1.48%
2023-09-27	1.350	1.340	1.370	1.350	1.360	28,000	37,940	1.3550	1.077	1.069	1.093	1.077	1.085	35,086	1.0814	-2.17%
2023-09-26	1.380	1.360	1.400	-	-	0	0	-	1.101	1.085	1.117	-	-	0	-	0.00%
2023-09-25	1.380	1.350	1.380	1.380	1.390	102,000	140,780	1.3802	1.101	1.077	1.101	1.101	1.109	127,812	1.1015	0.00%
2023-09-22	1.380	1.370	1.400	-	-	0	0	-	1.101	1.093	1.117	-	-	0	-	0.00%
2023-09-21	1.380	1.370	1.380	-	-	0	0	-	1.101	1.093	1.101	-	-	0	-	0.00%
2023-09-20	1.380	1.350	1.400	1.380	1.380	156,000	215,280	1.3800	1.101	1.077	1.117	1.101	1.101	195,477	1.1013	-1.43%
2023-09-19	1.400	1.350	1.400	1.390	1.400	4,000	5,580	1.3950	1.117	1.077	1.117	1.109	1.117	5,012	1.1133	1.45%
2023-09-18	1.380	1.370	1.400	1.380	1.380	2,000	2,760	1.3800	1.101	1.093	1.117	1.101	1.101	2,506	1.1013	2.22%
2023-09-15	1.350	1.350	1.400	1.350	1.350	156,000	210,600	1.3500	1.077	1.077	1.117	1.077	1.077	195,477	1.0774	0.00%
2023-09-14	1.350	1.340	1.360	1.350	1.360	180,000	243,160	1.3509	1.077	1.069	1.085	1.077	1.085	225,550	1.0781	-0.74%
2023-09-13	1.360	1.340	1.400	1.360	1.400	6,000	8,240	1.3733	1.085	1.069	1.117	1.085	1.117	7,518	1.0960	0.00%
2023-09-12	1.360	1.340	1.380	1.350	1.410	10,000	13,720	1.3720	1.085	1.069	1.101	1.077	1.125	12,531	1.0949	-2.86%
2023-09-11	1.400	1.360	1.400	1.350	1.400	194,000	262,720	1.3542	1.117	1.085	1.117	1.077	1.117	243,093	1.0807	3.70%
2023-09-07	1.350	1.330	1.390	1.350	1.360	303,000	411,600	1.3584	1.077	1.061	1.109	1.077	1.085	379,676	1.0841	-0.15%
2023-09-06	1.380	1.360	1.400	1.350	1.400	106,000	147,400	1.3906	1.079	1.063	1.095	1.056	1.095	135,575	1.0872	0.00%
2023-09-05	1.380	1.370	1.400	1.320	1.400	164,000	225,460	1.3748	1.079	1.071	1.095	1.032	1.095	209,757	1.0749	4.55%
2023-09-04	1.320	1.310	1.320	1.300	1.320	46,000	60,200	1.3087	1.032	1.024	1.032	1.016	1.032	58,834	1.0232	0.76%
2023-08-31	1.310	1.300	1.310	1.280	1.310	198,000	253,840	1.2820	1.024	1.016	1.024	1.001	1.024	253,243	1.0024	2.34%
2023-08-30	1.280	1.270	1.280	1.280	1.320	224,000	292,180	1.3044	1.001	0.993	1.001	1.001	1.032	286,498	1.0198	-3.03%
2023-08-29	1.320	1.310	1.390	1.300	1.320	366,000	478,280	1.3068	1.032	1.024	1.087	1.016	1.032	468,117	1.0217	0.00%
2023-08-28	1.320	1.320	1.330	1.310	1.370	638,000	848,160	1.3294	1.032	1.032	1.040	1.024	1.071	816,007	1.0394	-5.71%
2023-08-25	1.400	1.320	1.400	1.400	1.430	130,000	183,100	1.4085	1.095	1.032	1.095	1.095	1.118	166,271	1.1012	-2.10%
2023-08-24	1.430	1.360	1.430	1.400	1.440	40,000	56,240	1.4060	1.118	1.063	1.118	1.095	1.126	51,160	1.0993	4.38%
2023-08-23	1.370	1.330	1.390	-	-	0	0	-	1.071	1.040	1.087	-	-	0	-	0.00%
2023-08-22	1.370	1.360	1.400	1.330	1.380	144,000	194,480	1.3506	1.071	1.063	1.095	1.040	1.079	184,177	1.0559	1.48%
2023-08-21	1.350	1.330	1.350	1.360	1.360	16,000	21,760	1.3600	1.056	1.040	1.056	1.063	1.063	20,464	1.0633	-0.74%
2023-08-18	1.360	1.350	1.370	-	-	0	0	-	1.063	1.056	1.071	-	-	0	-	0.00%
2023-08-17	1.360	1.350	1.370	1.350	1.380	24,000	33,020	1.3758	1.063	1.056	1.071	1.056	1.079	30,696	1.0757	-2.86%
2023-08-16	1.400	1.360	1.410	-	-	0	0	-	1.095	1.063	1.102	-	-	0	-	-0.71%
2023-08-15	1.410	1.370	1.410	1.400	1.410	150,000	210,500	1.4033	1.102	1.071	1.102	1.095	1.102	191,851	1.0972	0.00%
2023-08-14	1.410	1.390	1.440	-	-	0	0	-	1.102	1.087	1.126	-	-	0	-	0.00%
2023-08-11	1.410	1.410	1.470	1.400	1.410	124,000	174,600	1.4081	1.102	1.102	1.149	1.095	1.102	158,597	1.1009	-2.76%
2023-08-10	1.450	1.400	1.450	-	-	0	0	-	1.134	1.095	1.134	-	-	0	-	-1.36%
2023-08-09	1.470	1.410	1.470	-	-	0	0	-	1.149	1.102	1.149	-	-	0	-	0.00%
2023-08-08	1.470	1.400	1.470	-	-	0	0	-	1.149	1.095	1.149	-	-	0	-	0.00%
2023-08-07	1.470	1.420	1.470	1.470	1.470	280,000	411,600	1.4700	1.149	1.110	1.149	1.149	1.149	358,122	1.1493	0.00%
2023-08-04	1.470	1.390	1.500	1.470	1.470	22,000	32,340	1.4700	1.149	1.087	1.173	1.149	1.149	28,138	1.1493	0.00%
2023-08-03	1.470	1.420	1.500	-	-	0	0	-	1.149	1.110	1.173	-	-	0	-	0.00%
2023-08-02	1.470	1.420	1.490	-	-	0	0	-	1.149	1.110	1.165	-	-	0	-	0.00%
2023-08-01	1.470	1.470	1.500	-	-	0	0	-	1.149	1.149	1.173	-	-	0	-	0.00%
2023-07-31	1.470	1.430	1.500	-	-	0	0	-	1.149	1.118	1.173	-	-	0	-	0.00%
2023-07-28	1.470	1.430	1.470	-	-	0	0	-	1.149	1.118	1.149	-	-	0	-	-1.34%
2023-07-27	1.490	1.410	1.490	1.430	1.500	6,000	8,720	1.4533	1.165	1.102	1.165	1.118	1.173	7,674	1.1363	7.19%
2023-07-26	1.390	1.390	1.430	1.380	1.400	202,000	282,760	1.3998	1.087	1.087	1.118	1.079	1.095	258,360	1.0944	-0.71%
2023-07-25	1.400	1.400	1.430	1.370	1.430	84,000	119,940	1.4279	1.095	1.095	1.118	1.071	1.118	107,437	1.1164	-2.10%
2023-07-24	1.430	1.380	1.430	-	-	14,000	20,020	1.4300	1.118	1.079	1.118	-	-	17,906	1.1181	0.00%
2023-07-21	1.430	1.380	1.430	1.360	1.430	82,000	112,480	1.3717	1.118	1.079	1.118	1.063	1.118	104,879	1.0725	4.38%
2023-07-20	1.370	1.380	1.390	1.340	1.400	36,000	49,420	1.3728	1.071	1.079	1.087	1.048	1.095	46,044	1.0733	-2.14%
2023-07-19	1.400	1.360	1.400	1.400	1.420	16,000	22,480	1.4050	1.095	1.063	1.095	1.095	1.110	20,464	1.0985	-1.41%
2023-07-18	1.420	1.410	1.420	1.420	1.430	98,000	140,060	1.4292	1.110	1.102	1.110	1.110	1.118	125,343	1.1174	0.00%
2023-07-14	1.420	1.410	1.420	1.420	1.500	16,000	23,020	1.4388	1.110	1.102	1.110	1.110	1.173	20,464	1.1249	-4.05%
2023-07-13	1.480	1.430	1.490	-	-	0	0	-	1.157	1.118	1.165	-	-	0	-	0.00%
2023-07-12	1.480	1.430	1.480	1.460	1.500	4,000	5,920	1.4800	1.157	1.118	1.157	1.142	1.173	5,116	1.1571	4.23%
2023-07-11	1.420	1.420	1.440	1.420	1.440	102,000	146,640	1.4376	1.110	1.110	1.126	1.110	1.126	130,459	1.1240	0.00%
2023-07-10	1.420	1.410	1.460	1.420	1.430	212,000	302,380	1.4263	1.110	1.102	1.142	1.110	1.118	271,150	1.1152	-1.39%
2023-07-07	1.440	1.410	1.460	-	-	0	0	-	1.126	1.102	1.142	-	-	0	-	-0.69%
2023-07-06	1.450	1.420	1.450	1.420	1.500	146,000	207,240	1.4195	1.134	1.110	1.134	1.110	1.173	186,735	1.1098	-2.03%
2023-07-05	1.480	1.460	1.480	-	-	0	0	-	1.157	1.142	1.157	-	-	0	-	0.00%
2023-07-04	1.480	1.460	1.480	-	-	0	0	-	1.157	1.142	1.157	-	-	0	-	1.37%
2023-07-03	1.460	1.460	1.470	1.460	1.480	38,000	56,140	1.4774	1.142	1.142	1.149	1.142	1.157	48,602	1.1551	-0.68%
2023-06-30	1.470	1.440	1.480	1.470	1.480	86,000	127,260	1.4798	1.149	1.126	1.157	1.149	1.157	109,995	1.1570	0.00%
2023-06-29	1.470	1.470	1.480	1.470	1.480	22,000	32,540	1.4791	1.149	1.149	1.157	1.149	1.157	28,138	1.1564	-0.68%
2023-06-28	1.480	1.480	1.490	1.470	1.490	50,000	74,000	1.4800	1.157	1.157	1.165	1.149	1.165	63,950	1.1571	0.68%
2023-06-27	1.470	1.470	1.480	1.470	1.500	152,000	224,180	1.4749	1.149	1.149	1.157	1.149	1.173	194,409	1.1531	-1.34%
2023-06-26	1.490	1.480	1.490	1.480	1.500	104,000	155,940	1.4994	1.165	1.157	1.165	1.157	1.173	133,017	1.1723	0.68%
2023-06-23	1.480	1.480	1.500	1.480	1.500	14,400	21,516	1.4942	1.157	1.157	1.173	1.157	1.173	18,418	1.1682	-0.67%
2023-06-21	1.490	1.480	1.490	1.480	1.550	6,000	9,040	1.5067	1.165	1.157	1.165	1.157	1.212	7,674	1.1780	0.68%
2023-06-20	1.480	1.480	1.530	1.480	1.510	64,000	95,380	1.4903	1.157	1.157	1.196	1.157	1.181	81,856	1.1652	-0.67%
2023-06-19	1.490	1.490	1.510	1.490	1.510	74,000	110,300	1.4905	1.165	1.165	1.181	1.165	1.181	94,647	1.1654	0.00%
2023-06-16	1.490	1.490	1.500	1.480	1.500	238,000	355,480	1.4936	1.165	1.165	1.173	1.157	1.173	304,404	1.1678	0.00%
2023-06-15	1.490	1.490	1.500	1.480	1.500	734,000	1,095,260	1.4922	1.165	1.165	1.173	1.157	1.173	938,791	1.1667	0.68%
2023-06-14	1.480	1.470	1.520	1.480	1.550	2,234,000	3,308,000	1.4808	1.157	1.149	1.188	1.157	1.212	2,857,303	1.1577	-1.33%
2023-06-13	1.500	1.500	1.520	1.500	1.520	182,000	273,840	1.5046	1.173	1.173	1.188	1.173	1.188	232,779	1.1764	-3.23%
2023-06-12	1.550	1.510	1.550	-	-	0	0	-	1.212	1.181	1.212	-	-	0	-	-0.64%
2023-06-09	1.560	1.490	1.560	-	-	0	0	-	1.220	1.165	1.220	-	-	0	-	0.00%
2023-06-08	1.560	1.500	1.560	1.560	1.570	66,000	103,460	1.5676	1.220	1.173	1.220	1.220	1.228	84,414	1.2256	0.65%
2023-06-07	1.550	1.480	1.550	1.470	1.570	8,000	11,960	1.4950	1.212	1.157	1.212	1.149	1.228	10,232	1.1689	5.44%
2023-06-06	1.470	1.450	1.480	1.460	1.480	244,000	358,300	1.4684	1.149	1.134	1.157	1.142	1.157	312,078	1.1481	-1.34%
2023-06-05	1.490	1.490	1.520	1.480	1.520	30,000	45,000	1.5000	1.165	1.165	1.188	1.157	1.188	38,370	1.1728	-2.61%
2023-06-02	1.530	1.530	1.540	1.500	1.540	16,000	24,620	1.5388	1.196	1.196	1.204	1.173	1.204	20,464	1.2031	1.73%
2023-06-01	1.590	1.530	1.590	1.530	1.590	46,000	70,820	1.5396	1.176	1.132	1.176	1.132	1.176	62,199	1.1386	4.61%
2023-05-31	1.520	1.510	1.540	1.520	1.540	90,000	137,360	1.5262	1.124	1.117	1.139	1.124	1.139	121,693	1.1287	-1.30%
2023-05-30	1.540	1.530	1.580	1.530	1.540	80,000	123,000	1.5375	1.139	1.132	1.169	1.132	1.139	108,171	1.1371	-1.28%
2023-05-29	1.560	1.560	1.570	1.560	1.590	68,000	106,740	1.5697	1.154	1.154	1.161	1.154	1.176	91,946	1.1609	0.00%
2023-05-25	1.560	1.550	1.590	1.560	1.600	240,000	378,840	1.5785	1.154	1.146	1.176	1.154	1.183	324,514	1.1674	-4.88%
2023-05-24	1.640	1.640	1.650	1.610	1.680	90,000	147,620	1.6402	1.213	1.213	1.220	1.191	1.242	121,693	1.2131	-0.61%
2023-05-23	1.650	1.630	1.650	1.650	1.650	2,000	3,300	1.6500	1.220	1.205	1.220	1.220	1.220	2,704	1.2203	1.23%
2023-05-22	1.630	1.630	1.640	1.630	1.630	62,000	101,060	1.6300	1.205	1.205	1.213	1.205	1.205	83,833	1.2055	1.24%
2023-05-19	1.610	1.610	1.630	1.610	1.620	74,000	119,340	1.6127	1.191	1.191	1.205	1.191	1.198	100,059	1.1927	-1.23%
2023-05-18	1.630	1.630	1.680	1.630	1.630	92,000	149,940	1.6298	1.205	1.205	1.242	1.205	1.205	124,397	1.2053	-1.21%
2023-05-17	1.650	1.630	1.680	1.650	1.650	40,000	66,000	1.6500	1.220	1.205	1.242	1.220	1.220	54,086	1.2203	0.00%
2023-05-16	1.650	1.620	1.650	-	-	0	0	-	1.220	1.198	1.220	-	-	0	-	-1.20%
2023-05-15	1.670	1.650	1.690	-	-	0	0	-	1.235	1.220	1.250	-	-	0	-	2.45%
2023-05-12	1.630	1.620	1.680	1.630	1.690	22,000	36,700	1.6682	1.205	1.198	1.242	1.205	1.250	29,747	1.2337	-1.21%
2023-05-11	1.650	1.640	1.690	-	-	0	0	-	1.220	1.213	1.250	-	-	0	-	0.00%
2023-05-10	1.650	1.630	1.690	-	-	0	0	-	1.220	1.205	1.250	-	-	0	-	0.00%
2023-05-09	1.650	1.630	1.690	1.650	1.650	20,000	33,000	1.6500	1.220	1.205	1.250	1.220	1.220	27,043	1.2203	0.00%
2023-05-08	1.650	1.650	1.680	1.650	1.690	104,000	175,600	1.6885	1.220	1.220	1.242	1.220	1.250	140,623	1.2487	-2.37%
2023-05-05	1.690	1.640	1.690	1.690	1.690	162,000	273,780	1.6900	1.250	1.213	1.250	1.250	1.250	219,047	1.2499	0.00%
2023-05-04	1.690	1.640	1.690	-	-	0	0	-	1.250	1.213	1.250	-	-	0	-	0.00%
2023-05-03	1.690	1.650	1.690	1.690	1.690	42,000	70,980	1.6900	1.250	1.220	1.250	1.250	1.250	56,790	1.2499	0.00%
2023-05-02	1.690	1.690	1.700	1.690	1.720	174,000	294,380	1.6918	1.250	1.250	1.257	1.250	1.272	235,273	1.2512	0.00%
2023-04-28	1.690	1.630	1.700	1.680	1.700	202,000	341,000	1.6881	1.250	1.205	1.257	1.242	1.257	273,133	1.2485	-0.59%
2023-04-27	1.700	1.670	1.700	1.660	1.700	268,000	454,080	1.6943	1.257	1.235	1.257	1.228	1.257	362,374	1.2531	-0.58%
2023-04-26	1.710	1.710	1.720	1.690	1.710	236,000	402,180	1.7042	1.265	1.265	1.272	1.250	1.265	319,106	1.2603	1.18%
2023-04-25	1.690	1.690	1.700	1.670	1.700	40,000	67,400	1.6850	1.250	1.250	1.257	1.235	1.257	54,086	1.2462	-0.59%
2023-04-24	1.700	1.690	1.700	1.700	1.700	10,000	17,000	1.7000	1.257	1.250	1.257	1.257	1.257	13,521	1.2573	0.00%
2023-04-21	1.700	1.680	1.700	1.700	1.700	244,000	414,800	1.7000	1.257	1.242	1.257	1.257	1.257	329,923	1.2573	0.00%
2023-04-20	1.700	1.700	1.740	1.690	1.720	82,000	139,560	1.7020	1.257	1.257	1.287	1.250	1.272	110,876	1.2587	0.00%
2023-04-19	1.700	1.660	1.700	1.670	1.710	32,000	53,520	1.6725	1.257	1.228	1.257	1.235	1.265	43,269	1.2369	-0.58%
2023-04-18	1.710	1.710	1.720	1.700	1.710	108,000	184,480	1.7081	1.265	1.265	1.272	1.257	1.265	146,031	1.2633	0.59%
2023-04-17	1.700	1.660	1.720	1.670	1.710	360,000	611,660	1.6991	1.257	1.228	1.272	1.235	1.265	486,771	1.2566	1.19%
2023-04-14	1.680	1.660	1.680	1.680	1.680	14,000	23,520	1.6800	1.242	1.228	1.242	1.242	1.242	18,930	1.2425	-0.59%
2023-04-13	1.690	1.680	1.700	1.690	1.700	1,202,000	2,016,400	1.6775	1.250	1.242	1.257	1.250	1.257	1,625,275	1.2407	0.00%
2023-04-12	1.690	1.630	1.720	1.660	1.700	216,000	363,760	1.6841	1.250	1.205	1.272	1.228	1.257	292,063	1.2455	1.81%
2023-04-11	1.660	1.660	1.680	1.640	1.680	750,000	1,245,700	1.6609	1.228	1.228	1.242	1.213	1.242	1,014,107	1.2284	0.00%
2023-04-06	1.660	1.640	1.680	-	-	0	0	-	1.228	1.213	1.242	-	-	0	-	-0.60%
2023-04-04	1.670	1.650	1.700	1.660	1.680	240,000	400,240	1.6677	1.235	1.220	1.257	1.228	1.242	324,514	1.2334	-2.34%
2023-04-03	1.710	1.700	1.720	1.590	1.710	588,000	972,480	1.6539	1.265	1.257	1.272	1.176	1.265	795,060	1.2232	9.62%
2023-03-31	1.560	1.560	1.600	-	-	0	0	-	1.154	1.154	1.183	-	-	0	-	0.00%
2023-03-30	1.560	1.530	1.560	1.560	1.560	82,000	127,920	1.5600	1.154	1.132	1.154	1.154	1.154	110,876	1.1537	0.00%
2023-03-29	1.560	1.560	1.600	1.560	1.560	100,000	156,000	1.5600	1.154	1.154	1.183	1.154	1.154	135,214	1.1537	0.00%
2023-03-28	1.560	1.560	1.600	1.560	1.560	166,000	258,960	1.5600	1.154	1.154	1.183	1.154	1.154	224,456	1.1537	0.00%
2023-03-27	1.560	1.530	1.560	1.530	1.560	494,000	767,000	1.5526	1.154	1.132	1.154	1.132	1.154	667,958	1.1483	2.63%
2023-03-24	1.520	1.520	1.590	1.520	1.600	36,000	56,080	1.5578	1.124	1.124	1.176	1.124	1.183	48,677	1.1521	-3.18%
2023-03-23	1.570	1.540	1.580	1.540	1.570	12,000	18,540	1.5450	1.161	1.139	1.169	1.139	1.161	16,226	1.1426	-0.63%
2023-03-22	1.580	1.560	1.580	1.400	1.580	280,000	418,920	1.4961	1.169	1.154	1.169	1.035	1.169	378,600	1.1065	0.64%
2023-03-21	1.570	1.520	1.590	1.500	1.570	244,000	370,640	1.5190	1.161	1.124	1.176	1.109	1.161	329,923	1.1234	3.97%
2023-03-20	1.510	1.500	1.530	1.510	1.550	618,000	946,400	1.5314	1.117	1.109	1.132	1.117	1.146	835,624	1.1326	-2.58%
2023-03-17	1.550	1.520	1.580	1.500	1.580	804,000	1,219,620	1.5169	1.146	1.124	1.169	1.109	1.169	1,087,122	1.1219	1.97%
2023-03-16	1.520	1.520	1.550	1.500	1.550	40,000	60,940	1.5235	1.124	1.124	1.146	1.109	1.146	54,086	1.1267	-1.94%
2023-03-15	1.550	1.540	1.560	1.550	1.560	356,000	554,140	1.5566	1.146	1.139	1.154	1.146	1.154	481,363	1.1512	-1.90%
2023-03-14	1.580	1.560	1.580	1.580	1.590	298,000	470,860	1.5801	1.169	1.154	1.169	1.169	1.176	402,938	1.1686	-0.63%
2023-03-13	1.590	1.570	1.600	1.590	1.590	100,000	159,000	1.5900	1.176	1.161	1.183	1.176	1.176	135,214	1.1759	-0.62%
2023-03-10	1.600	1.570	1.620	1.570	1.620	228,000	364,000	1.5965	1.183	1.161	1.198	1.161	1.198	308,288	1.1807	-3.03%
2023-03-09	1.650	1.650	1.670	1.640	1.660	84,000	138,620	1.6502	1.220	1.220	1.235	1.213	1.228	113,580	1.2205	0.61%
2023-03-08	1.640	1.640	1.660	1.620	1.620	12,000	19,440	1.6200	1.213	1.213	1.228	1.198	1.198	16,226	1.1981	1.23%
2023-03-07	1.620	1.620	1.660	1.620	1.620	28,000	45,360	1.6200	1.198	1.198	1.228	1.198	1.198	37,860	1.1981	-2.41%
2023-03-06	1.660	1.630	1.670	1.670	1.690	6,000	10,100	1.6833	1.228	1.205	1.235	1.235	1.250	8,113	1.2449	0.00%
2023-03-03	1.660	1.640	1.690	1.660	1.660	2,000	3,320	1.6600	1.228	1.213	1.250	1.228	1.228	2,704	1.2277	2.47%
2023-03-02	1.620	1.620	1.660	1.620	1.680	148,000	242,400	1.6378	1.198	1.198	1.228	1.198	1.242	200,117	1.2113	-2.99%
2023-03-01	1.670	1.620	1.670	-	-	4	6	1.5000	1.235	1.198	1.235	-	-	5	1.1094	-0.60%
2023-02-28	1.680	1.640	1.690	-	-	0	0	-	1.242	1.213	1.250	-	-	0	-	0.00%
2023-02-27	1.680	1.640	1.690	-	-	0	0	-	1.242	1.213	1.250	-	-	0	-	-0.59%
2023-02-24	1.690	1.630	1.690	1.610	1.690	632,000	1,042,560	1.6496	1.250	1.205	1.250	1.191	1.250	854,554	1.2200	0.60%
2023-02-23	1.680	1.670	1.710	1.680	1.680	14,000	23,520	1.6800	1.242	1.235	1.265	1.242	1.242	18,930	1.2425	-2.33%
2023-02-22	1.720	1.680	1.720	1.680	1.720	174,000	296,220	1.7024	1.272	1.242	1.272	1.242	1.272	235,273	1.2590	-0.58%
2023-02-21	1.730	1.700	1.750	1.700	1.730	208,000	355,200	1.7077	1.279	1.257	1.294	1.257	1.279	281,246	1.2630	1.76%
2023-02-20	1.700	1.690	1.750	-	-	0	0	-	1.257	1.250	1.294	-	-	0	-	0.00%
2023-02-17	1.700	1.700	1.740	1.660	1.700	1,206,000	2,028,000	1.6816	1.257	1.257	1.287	1.228	1.257	1,630,683	1.2437	2.41%
2023-02-16	1.660	1.650	1.680	1.660	1.660	420,000	695,200	1.6552	1.228	1.220	1.242	1.228	1.228	567,900	1.2242	0.61%
2023-02-15	1.650	1.630	1.690	1.630	1.630	3,100	5,053	1.6300	1.220	1.205	1.250	1.205	1.205	4,192	1.2055	-1.20%
2023-02-14	1.670	1.630	1.690	1.600	1.680	142,000	231,880	1.6330	1.235	1.205	1.250	1.183	1.242	192,004	1.2077	1.21%
2023-02-13	1.650	1.640	1.700	1.650	1.690	150,000	250,800	1.6720	1.220	1.213	1.257	1.220	1.250	202,821	1.2366	-2.94%
2023-02-10	1.700	1.690	1.780	1.700	1.700	2,000	3,400	1.7000	1.257	1.250	1.316	1.257	1.257	2,704	1.2573	0.00%
2023-02-09	1.700	1.700	1.780	1.700	1.770	16,000	27,380	1.7113	1.257	1.257	1.316	1.257	1.309	21,634	1.2656	0.00%
2023-02-08	1.700	1.700	1.770	1.700	1.710	252,000	428,500	1.7004	1.257	1.257	1.309	1.257	1.265	340,740	1.2576	0.00%
2023-02-07	1.700	1.700	1.750	1.700	1.720	134,000	229,740	1.7145	1.257	1.257	1.294	1.257	1.272	181,187	1.2680	0.59%
2023-02-06	1.690	1.680	1.750	1.690	1.700	176,000	298,240	1.6945	1.250	1.242	1.294	1.250	1.257	237,977	1.2532	-0.59%
2023-02-03	1.700	1.680	1.740	1.700	1.750	686,000	1,159,580	1.6903	1.257	1.242	1.287	1.257	1.294	927,570	1.2501	2.41%
2023-02-02	1.660	1.660	1.690	1.650	1.680	26,000	43,300	1.6654	1.228	1.228	1.250	1.220	1.242	35,156	1.2317	1.22%
2023-02-01	1.640	1.640	1.690	-	-	1,402,000	2,306,290	1.6450	1.213	1.213	1.250	-	-	1,895,703	1.2166	1.23%
2023-01-31	1.620	1.620	1.680	1.620	1.630	50,000	81,480	1.6296	1.198	1.198	1.242	1.198	1.205	67,607	1.2052	-0.61%
2023-01-30	1.630	1.630	1.680	1.630	1.660	176,000	287,540	1.6338	1.205	1.205	1.242	1.205	1.228	237,977	1.2083	0.62%
2023-01-27	1.620	1.620	1.680	1.620	1.620	162,000	262,440	1.6200	1.198	1.198	1.242	1.198	1.198	219,047	1.1981	0.00%
2023-01-26	1.620	1.610	1.680	1.600	1.630	80,000	129,620	1.6203	1.198	1.191	1.242	1.183	1.205	108,171	1.1983	-0.61%
2023-01-20	1.630	1.610	1.640	1.600	1.640	116,000	189,560	1.6341	1.205	1.191	1.213	1.183	1.213	156,848	1.2086	0.00%
2023-01-19	1.630	1.600	1.630	-	-	0	0	-	1.205	1.183	1.205	-	-	0	-	0.00%
2023-01-18	1.630	1.590	1.630	1.600	1.630	112,000	179,260	1.6005	1.205	1.176	1.205	1.183	1.205	151,440	1.1837	1.87%
2023-01-17	1.600	1.600	1.630	1.600	1.600	10,000	16,000	1.6000	1.183	1.183	1.205	1.183	1.183	13,521	1.1833	0.00%
2023-01-16	1.600	1.600	1.630	1.600	1.640	12,000	19,360	1.6133	1.183	1.183	1.205	1.183	1.213	16,226	1.1932	1.91%
2023-01-13	1.570	1.570	1.640	1.570	1.590	20,000	31,680	1.5840	1.161	1.161	1.213	1.161	1.176	27,043	1.1715	-1.26%
2023-01-12	1.590	1.580	1.590	-	-	0	0	-	1.176	1.169	1.176	-	-	0	-	0.00%
2023-01-11	1.590	1.580	1.600	1.590	1.610	328,000	524,720	1.5998	1.176	1.169	1.183	1.176	1.191	443,503	1.1831	1.27%
2023-01-10	1.570	1.570	1.580	1.570	1.590	226,000	356,200	1.5761	1.161	1.161	1.169	1.161	1.176	305,584	1.1656	0.00%
2023-01-09	1.570	1.570	1.580	1.560	1.600	70,000	110,340	1.5763	1.161	1.161	1.169	1.154	1.183	94,650	1.1658	0.00%
2023-01-06	1.570	1.570	1.580	1.570	1.600	54,000	85,320	1.5800	1.161	1.161	1.169	1.161	1.183	73,016	1.1685	-3.68%
2023-01-05	1.630	1.610	1.640	1.580	1.630	336,000	541,200	1.6107	1.205	1.191	1.213	1.169	1.205	454,320	1.1912	2.52%
2023-01-04	1.590	1.590	1.600	1.570	1.600	130,000	205,780	1.5829	1.176	1.176	1.183	1.161	1.183	175,778	1.1707	0.63%
2023-01-03	1.580	1.580	1.590	1.560	1.580	60,000	94,400	1.5733	1.169	1.169	1.176	1.154	1.169	81,129	1.1636	0.00%
2022-12-30	1.580	1.580	1.650	-	-	0	0	-	1.169	1.169	1.220	-	-	0	-	0.00%
2022-12-29	1.580	1.570	1.580	1.580	1.690	322,000	510,200	1.5845	1.169	1.161	1.169	1.169	1.250	435,390	1.1718	0.00%
2022-12-28	1.580	1.580	1.640	1.580	1.610	62,000	99,640	1.6071	1.169	1.169	1.213	1.169	1.191	83,833	1.1886	-1.86%
2022-12-23	1.610	1.600	1.640	1.580	1.610	170,000	271,800	1.5988	1.191	1.183	1.213	1.169	1.191	229,864	1.1824	0.62%
2022-12-22	1.600	1.600	1.640	1.580	1.600	522,000	827,700	1.5856	1.183	1.183	1.213	1.169	1.183	705,818	1.1727	0.63%
2022-12-21	1.590	1.590	1.630	1.590	1.650	236,000	378,760	1.6049	1.176	1.176	1.205	1.176	1.220	319,106	1.1869	-1.85%
2022-12-20	1.620	1.620	1.670	1.610	1.700	126,000	209,640	1.6638	1.198	1.198	1.235	1.191	1.257	170,370	1.2305	-1.82%
2022-12-19	1.650	1.620	1.700	-	-	0	0	-	1.220	1.198	1.257	-	-	0	-	0.00%
2022-12-16	1.650	1.650	1.680	1.650	1.650	84,000	138,600	1.6500	1.220	1.220	1.242	1.220	1.220	113,580	1.2203	0.00%
2022-12-15	1.650	1.650	1.700	1.630	1.700	150,000	248,440	1.6563	1.220	1.220	1.257	1.205	1.257	202,821	1.2249	-1.20%
2022-12-14	1.670	1.660	1.670	1.650	1.700	118,000	196,900	1.6686	1.235	1.228	1.235	1.220	1.257	159,553	1.2341	1.83%
2022-12-13	1.640	1.680	1.690	1.630	1.690	110,000	184,280	1.6753	1.213	1.242	1.250	1.205	1.250	148,736	1.2390	2.50%
2022-12-12	1.600	1.600	1.660	1.580	1.640	272,000	430,320	1.5821	1.183	1.183	1.228	1.169	1.213	367,783	1.1700	1.91%
2022-12-09	1.570	1.560	1.600	1.570	1.680	158,000	254,980	1.6138	1.161	1.154	1.183	1.161	1.242	213,638	1.1935	-1.87%
2022-12-08	1.600	1.600	1.620	1.600	1.700	1,158,000	1,901,600	1.6421	1.183	1.183	1.198	1.183	1.257	1,565,781	1.2145	-4.76%
2022-12-07	1.680	1.670	1.680	1.660	1.700	770,000	1,302,900	1.6921	1.242	1.235	1.242	1.228	1.257	1,041,149	1.2514	0.00%
2022-12-06	1.680	1.660	1.680	1.660	1.710	346,000	581,540	1.6808	1.242	1.228	1.242	1.228	1.265	467,841	1.2430	-1.18%
2022-12-05	1.700	1.690	1.700	1.660	1.720	2,678,000	4,504,760	1.6821	1.257	1.250	1.257	1.228	1.272	3,621,037	1.2441	-0.58%
2022-12-02	1.710	1.700	1.710	1.630	1.710	952,000	1,614,220	1.6956	1.265	1.257	1.265	1.205	1.265	1,287,239	1.2540	0.59%
2022-12-01	1.700	1.670	1.700	1.600	1.710	1,960,000	3,169,860	1.6173	1.257	1.235	1.257	1.183	1.265	2,650,199	1.1961	4.29%
2022-11-30	1.630	1.610	1.630	1.600	1.640	306,000	494,280	1.6153	1.205	1.191	1.205	1.183	1.213	413,756	1.1946	-0.61%
2022-11-29	1.640	1.640	1.660	1.610	1.660	388,000	641,320	1.6529	1.213	1.213	1.228	1.191	1.228	524,631	1.2224	-1.20%
2022-11-28	1.660	1.660	1.700	1.600	1.660	104,000	168,400	1.6192	1.228	1.228	1.257	1.183	1.228	140,623	1.1975	1.84%
2022-11-25	1.630	1.630	1.690	1.620	1.740	104,000	175,720	1.6896	1.205	1.205	1.250	1.198	1.287	140,623	1.2496	1.24%
2022-11-24	1.610	1.610	1.750	1.570	1.610	70,000	112,460	1.6066	1.191	1.191	1.294	1.161	1.191	94,650	1.1882	0.62%
2022-11-23	1.600	1.600	1.690	1.550	1.600	144,000	225,420	1.5654	1.183	1.183	1.250	1.146	1.183	194,708	1.1577	3.23%
2022-11-22	1.550	1.550	1.590	1.500	1.600	462,000	717,440	1.5529	1.146	1.146	1.176	1.109	1.183	624,690	1.1485	1.97%
2022-11-21	1.520	1.520	1.550	1.500	1.520	150,000	225,180	1.5012	1.124	1.124	1.146	1.109	1.124	202,821	1.1102	1.33%
2022-11-18	1.500	1.500	1.550	1.500	1.550	132,000	203,200	1.5394	1.109	1.109	1.146	1.109	1.146	178,483	1.1385	0.00%
2022-11-17	1.500	1.490	1.520	1.480	1.520	226,000	337,880	1.4950	1.109	1.102	1.124	1.095	1.124	305,584	1.1057	0.67%
2022-11-16	1.490	1.480	1.490	1.490	1.510	2,152,000	3,188,360	1.4816	1.102	1.095	1.102	1.102	1.117	2,909,810	1.0957	-0.67%
2022-11-15	1.500	1.490	1.530	1.490	1.550	812,000	1,228,840	1.5133	1.109	1.102	1.132	1.102	1.146	1,097,939	1.1192	-3.23%
2022-11-14	1.550	1.530	1.550	1.530	1.550	32,000	49,480	1.5463	1.146	1.132	1.146	1.132	1.146	43,269	1.1436	-1.90%
2022-11-11	1.580	1.550	1.590	1.550	1.620	100,000	156,680	1.5668	1.169	1.146	1.176	1.146	1.198	135,214	1.1588	-1.25%
2022-11-10	1.600	1.580	1.600	1.600	1.720	42,000	67,440	1.6057	1.183	1.169	1.183	1.183	1.272	56,790	1.1875	0.00%
2022-11-09	1.600	1.580	1.600	1.600	1.600	30,000	48,000	1.6000	1.183	1.169	1.183	1.183	1.183	40,564	1.1833	0.00%
2022-11-08	1.600	1.600	1.650	1.560	1.740	146,000	238,800	1.6356	1.183	1.183	1.220	1.154	1.287	197,413	1.2096	-3.03%
2022-11-07	1.650	1.550	1.650	-	-	0	0	-	1.220	1.146	1.220	-	-	0	-	0.00%
2022-11-04	1.650	1.550	1.650	-	-	0	0	-	1.220	1.146	1.220	-	-	0	-	0.00%
2022-11-03	1.650	1.600	1.650	-	-	0	0	-	1.220	1.183	1.220	-	-	0	-	0.00%
2022-11-02	1.650	1.550	1.650	-	-	0	0	-	1.220	1.146	1.220	-	-	0	-	0.00%
2022-11-01	1.650	1.550	1.650	1.650	1.670	30,000	49,840	1.6613	1.220	1.146	1.220	1.220	1.235	40,564	1.2287	3.12%
2022-10-31	1.600	1.550	1.680	-	-	0	0	-	1.183	1.146	1.242	-	-	0	-	0.00%
2022-10-28	1.600	1.550	1.670	1.600	1.610	56,000	89,620	1.6004	1.183	1.146	1.235	1.183	1.191	75,720	1.1836	-1.23%
2022-10-27	1.620	1.610	1.700	1.620	1.700	102,000	166,200	1.6294	1.198	1.191	1.257	1.198	1.257	137,919	1.2051	-4.14%
2022-10-26	1.690	1.650	1.690	1.700	1.700	16,000	27,160	1.6975	1.250	1.220	1.250	1.257	1.257	21,634	1.2554	5.63%
2022-10-25	1.600	1.600	1.680	1.600	1.600	64,000	102,400	1.6000	1.183	1.183	1.242	1.183	1.183	86,537	1.1833	-1.23%
2022-10-24	1.620	1.620	1.740	1.610	1.620	32,000	51,820	1.6194	1.198	1.198	1.287	1.191	1.198	43,269	1.1976	-1.22%
2022-10-21	1.640	1.640	1.700	1.610	1.640	30,000	49,060	1.6353	1.213	1.213	1.257	1.191	1.213	40,564	1.2094	-2.38%
2022-10-20	1.680	1.670	1.700	-	-	0	0	-	1.242	1.235	1.257	-	-	0	-	0.00%
2022-10-19	1.680	1.660	1.700	1.660	1.690	18,000	30,260	1.6811	1.242	1.228	1.257	1.228	1.250	24,339	1.2433	1.82%
2022-10-18	1.650	1.650	1.780	-	-	0	0	-	1.220	1.220	1.316	-	-	0	-	0.00%
2022-10-17	1.650	1.650	1.710	1.650	1.680	8,000	13,260	1.6575	1.220	1.220	1.265	1.220	1.242	10,817	1.2258	1.85%
2022-10-14	1.620	1.520	1.630	1.620	1.700	62,000	104,120	1.6794	1.198	1.124	1.205	1.198	1.257	83,833	1.2420	-7.43%
2022-10-13	1.750	1.700	1.760	1.700	1.750	22,000	37,600	1.7091	1.294	1.257	1.302	1.257	1.294	29,747	1.2640	2.94%
2022-10-12	1.700	1.700	1.780	-	-	0	0	-	1.257	1.257	1.316	-	-	0	-	0.00%
2022-10-11	1.700	1.700	1.780	1.700	1.740	42,000	71,820	1.7100	1.257	1.257	1.316	1.257	1.287	56,790	1.2647	0.59%
2022-10-10	1.690	1.650	1.740	1.690	1.790	106,000	181,060	1.7081	1.250	1.220	1.287	1.250	1.324	143,327	1.2633	-5.06%
2022-10-07	1.780	1.630	1.810	-	-	0	0	-	1.316	1.205	1.339	-	-	0	-	0.00%
2022-10-06	1.780	1.720	1.820	-	-	0	0	-	1.316	1.272	1.346	-	-	0	-	0.00%
2022-10-05	1.780	1.700	1.800	1.780	1.780	4,000	7,060	1.7650	1.316	1.257	1.331	1.316	1.316	5,409	1.3053	2.89%
2022-10-03	1.730	1.630	1.730	-	-	0	0	-	1.279	1.205	1.279	-	-	0	-	0.00%
2022-09-30	1.730	1.730	1.860	1.730	1.730	2,000	3,460	1.7300	1.279	1.279	1.376	1.279	1.279	2,704	1.2795	3.59%
2022-09-29	1.670	1.660	1.680	1.680	1.740	156,000	263,640	1.6900	1.235	1.228	1.242	1.242	1.287	210,934	1.2499	-2.91%
2022-09-28	1.720	1.720	1.750	1.720	1.750	42,000	73,320	1.7457	1.272	1.272	1.294	1.272	1.294	56,790	1.2911	-1.71%
2022-09-27	1.750	1.750	1.780	1.700	1.800	106,000	185,800	1.7528	1.294	1.294	1.316	1.257	1.331	143,327	1.2963	0.00%
2022-09-26	1.750	1.750	1.800	1.700	1.780	456,000	779,520	1.7095	1.294	1.294	1.331	1.257	1.316	616,577	1.2643	2.94%
2022-09-23	1.700	1.700	1.760	1.700	1.750	8,000	13,740	1.7175	1.257	1.257	1.302	1.257	1.294	10,817	1.2702	-2.86%
2022-09-22	1.750	1.750	1.780	1.740	1.790	296,000	517,320	1.7477	1.294	1.294	1.316	1.287	1.324	400,234	1.2925	0.57%
2022-09-21	1.740	1.740	1.780	1.740	1.750	36,000	62,780	1.7439	1.287	1.287	1.316	1.287	1.294	48,677	1.2897	0.00%
2022-09-20	1.740	1.740	1.750	1.740	1.750	28,000	48,980	1.7493	1.287	1.287	1.294	1.287	1.294	37,860	1.2937	-1.14%
2022-09-19	1.760	1.760	1.790	1.760	1.770	26,000	45,960	1.7677	1.302	1.302	1.324	1.302	1.309	35,156	1.3073	-0.56%
2022-09-16	1.770	1.770	1.780	1.770	1.770	20,000	35,400	1.7700	1.309	1.309	1.316	1.309	1.309	27,043	1.3090	0.00%
2022-09-15	1.770	1.760	1.820	1.760	1.810	52,000	91,960	1.7685	1.309	1.302	1.346	1.302	1.339	70,311	1.3079	-0.56%
2022-09-14	1.780	1.780	1.910	-	-	280,000	494,984	1.7678	1.316	1.316	1.413	-	-	378,600	1.3074	1.14%
2022-09-13	1.760	1.760	1.910	1.750	1.810	36,000	63,640	1.7678	1.302	1.302	1.413	1.294	1.339	48,677	1.3074	-1.12%
2022-09-09	1.780	1.760	1.810	-	-	0	0	-	1.316	1.302	1.339	-	-	0	-	0.00%
2022-09-08	1.780	1.760	1.810	1.730	1.780	98,000	172,120	1.7563	1.316	1.302	1.339	1.279	1.316	132,510	1.2989	2.77%
2022-09-07	1.760	1.760	1.810	1.760	1.830	82,000	147,480	1.7985	1.281	1.281	1.317	1.281	1.332	112,668	1.3090	-1.68%
2022-09-06	1.790	1.790	1.800	1.790	1.850	238,000	429,620	1.8051	1.303	1.303	1.310	1.303	1.346	327,012	1.3138	-3.24%
2022-09-05	1.850	1.800	1.850	-	-	0	0	-	1.346	1.310	1.346	-	-	0	-	0.00%
2022-09-02	1.850	1.790	1.850	1.770	1.870	60,000	109,040	1.8173	1.346	1.303	1.346	1.288	1.361	82,440	1.3227	1.65%
2022-09-01	1.820	1.820	1.920	1.820	1.860	240,000	443,280	1.8470	1.325	1.325	1.397	1.325	1.354	329,760	1.3442	0.55%
2022-08-31	1.810	1.800	1.910	-	-	0	0	-	1.317	1.310	1.390	-	-	0	-	0.00%
2022-08-30	1.810	1.800	1.810	1.790	1.810	3,392,000	6,167,480	1.8182	1.317	1.310	1.317	1.303	1.317	4,660,612	1.3233	0.56%
2022-08-29	1.800	1.770	1.800	1.770	1.880	650,000	1,190,490	1.8315	1.310	1.288	1.310	1.288	1.368	893,101	1.3330	1.12%
2022-08-26	1.780	1.780	1.820	1.780	1.820	414,000	755,020	1.8237	1.295	1.295	1.325	1.295	1.325	568,837	1.3273	0.00%
2022-08-25	1.780	1.780	1.950	1.760	1.900	212,000	380,980	1.7971	1.295	1.295	1.419	1.281	1.383	291,288	1.3079	-1.11%
2022-08-24	1.800	1.760	1.800	1.760	1.810	16,000	28,780	1.7988	1.310	1.281	1.310	1.281	1.317	21,984	1.3091	0.00%
2022-08-23	1.800	1.800	1.920	1.800	1.870	220,000	398,920	1.8133	1.310	1.310	1.397	1.310	1.361	302,280	1.3197	-3.23%
2022-08-22	1.860	1.860	1.870	1.850	1.960	668,000	1,251,300	1.8732	1.354	1.354	1.361	1.346	1.426	917,833	1.3633	1.64%
2022-08-19	1.830	1.820	1.980	-	-	0	0	-	1.332	1.325	1.441	-	-	0	-	0.00%
2022-08-18	1.830	1.820	1.850	1.820	1.850	50,000	92,220	1.8444	1.332	1.325	1.346	1.325	1.346	68,700	1.3424	-1.08%
2022-08-17	1.850	1.840	1.850	1.820	1.850	5,042,000	9,403,730	1.8651	1.346	1.339	1.346	1.325	1.346	6,927,714	1.3574	2.78%
2022-08-16	1.800	1.760	1.850	-	-	0	0	-	1.310	1.281	1.346	-	-	0	-	0.00%
2022-08-15	1.800	1.780	1.950	1.800	1.850	30,000	55,380	1.8460	1.310	1.295	1.419	1.310	1.346	41,220	1.3435	0.00%
2022-08-12	1.800	1.770	1.890	-	-	0	0	-	1.310	1.288	1.376	-	-	0	-	0.00%
2022-08-11	1.800	1.800	1.940	1.770	1.900	228,000	409,160	1.7946	1.310	1.310	1.412	1.288	1.383	313,272	1.3061	1.69%
2022-08-10	1.770	1.770	1.790	1.760	1.780	886,000	1,575,260	1.7779	1.288	1.288	1.303	1.281	1.295	1,217,365	1.2940	0.57%
2022-08-09	1.760	1.750	1.790	1.760	1.780	1,306,000	2,329,640	1.7838	1.281	1.274	1.303	1.281	1.295	1,794,446	1.2983	0.00%
2022-08-08	1.760	1.750	1.800	1.760	1.810	244,000	438,780	1.7983	1.281	1.274	1.310	1.281	1.317	335,256	1.3088	-2.22%
2022-08-05	1.800	1.760	1.940	1.800	1.820	766,000	1,367,680	1.7855	1.310	1.281	1.412	1.310	1.325	1,052,485	1.2995	0.00%
2022-08-04	1.800	1.770	1.800	1.750	1.800	140,000	248,780	1.7770	1.310	1.288	1.310	1.274	1.310	192,360	1.2933	0.00%
2022-08-03	1.800	1.800	1.820	1.780	1.800	40,000	71,800	1.7950	1.310	1.310	1.325	1.295	1.310	54,960	1.3064	-1.64%
2022-08-02	1.830	1.830	1.870	1.830	1.830	26,000	47,580	1.8300	1.332	1.332	1.361	1.332	1.332	35,724	1.3319	0.00%
2022-08-01	1.830	1.770	1.870	1.830	1.830	10,000	18,300	1.8300	1.332	1.288	1.361	1.332	1.332	13,740	1.3319	1.67%
2022-07-29	1.800	1.790	1.850	1.790	1.800	158,000	282,840	1.7901	1.310	1.303	1.346	1.303	1.310	217,092	1.3029	0.56%
2022-07-28	1.790	1.760	1.800	1.760	1.800	48,000	86,300	1.7979	1.303	1.281	1.310	1.281	1.310	65,952	1.3085	-0.56%
2022-07-27	1.800	1.780	1.850	1.780	1.800	52,000	93,560	1.7992	1.310	1.295	1.346	1.295	1.310	71,448	1.3095	2.86%
2022-07-26	1.750	1.740	1.780	1.750	1.750	14,000	24,500	1.7500	1.274	1.266	1.295	1.274	1.274	19,236	1.2737	-0.57%
2022-07-25	1.760	1.750	1.790	1.650	1.810	1,098,000	1,912,560	1.7419	1.281	1.274	1.303	1.201	1.317	1,508,653	1.2677	-11.11%
2022-07-22	1.980	1.850	1.980	1.980	1.980	20,000	39,600	1.9800	1.441	1.346	1.441	1.441	1.441	27,480	1.4410	0.51%
2022-07-21	1.970	1.850	2.100	1.970	1.970	8,000	15,760	1.9700	1.434	1.346	1.528	1.434	1.434	10,992	1.4338	0.00%
2022-07-20	1.970	1.880	1.970	1.930	1.990	10,000	19,420	1.9420	1.434	1.368	1.434	1.405	1.448	13,740	1.4134	4.79%
2022-07-19	1.880	1.820	2.000	-	-	0	0	-	1.368	1.325	1.456	-	-	0	-	0.00%
2022-07-18	1.880	1.850	2.000	1.850	1.880	62,000	114,940	1.8539	1.368	1.346	1.456	1.346	1.368	85,188	1.3492	0.00%
2022-07-15	1.880	1.860	1.880	1.880	1.880	24,000	45,120	1.8800	1.368	1.354	1.368	1.368	1.368	32,976	1.3683	-1.05%
2022-07-14	1.900	1.880	1.940	-	-	0	0	-	1.383	1.368	1.412	-	-	0	-	0.00%
2022-07-13	1.900	1.880	1.920	1.880	1.920	40,000	76,000	1.9000	1.383	1.368	1.397	1.368	1.397	54,960	1.3828	-1.55%
2022-07-12	1.930	1.900	1.970	-	-	0	0	-	1.405	1.383	1.434	-	-	0	-	0.00%
2022-07-11	1.930	1.910	1.960	1.910	1.970	180,000	349,520	1.9418	1.405	1.390	1.426	1.390	1.434	247,320	1.4132	2.66%
2022-07-08	1.880	1.860	1.910	1.880	1.910	40,000	75,440	1.8860	1.368	1.354	1.390	1.368	1.390	54,960	1.3726	1.08%
2022-07-07	1.860	1.860	1.880	1.850	1.900	106,000	200,700	1.8934	1.354	1.354	1.368	1.346	1.383	145,644	1.3780	-1.59%
2022-07-06	1.890	1.870	1.900	1.890	1.890	2,000	3,780	1.8900	1.376	1.361	1.383	1.376	1.376	2,748	1.3755	-1.05%
2022-07-05	1.910	1.890	1.920	1.850	1.960	234,000	452,000	1.9316	1.390	1.376	1.397	1.346	1.426	321,516	1.4058	-2.55%
2022-07-04	1.960	1.970	1.990	1.920	1.930	12,000	23,120	1.9267	1.426	1.434	1.448	1.397	1.405	16,488	1.4022	2.62%
2022-06-30	1.910	1.900	1.950	1.890	1.950	86,000	164,500	1.9128	1.390	1.383	1.419	1.376	1.419	118,164	1.3921	2.14%
2022-06-29	1.870	1.870	1.900	1.850	1.990	214,000	408,920	1.9108	1.361	1.361	1.383	1.346	1.448	294,036	1.3907	-6.03%
2022-06-28	1.990	1.960	2.000	1.980	2.000	26,000	51,560	1.9831	1.448	1.426	1.456	1.441	1.456	35,724	1.4433	0.51%
2022-06-27	1.980	1.960	1.980	1.980	1.990	6,000	11,920	1.9867	1.441	1.426	1.441	1.441	1.448	8,244	1.4459	2.06%
2022-06-24	1.940	1.920	1.960	1.920	1.970	260,000	505,140	1.9428	1.412	1.397	1.426	1.397	1.434	357,240	1.4140	-0.51%
2022-06-23	1.950	1.950	1.980	1.950	2.070	350,000	704,440	2.0127	1.419	1.419	1.441	1.419	1.507	480,900	1.4648	-6.70%
2022-06-22	2.090	2.050	2.100	2.090	2.090	2,000	4,180	2.0900	1.521	1.492	1.528	1.521	1.521	2,748	1.5211	2.45%
2022-06-21	2.040	2.040	2.100	-	-	0	0	-	1.485	1.485	1.528	-	-	0	-	0.49%
2022-06-20	2.030	2.030	2.200	2.030	2.050	52,000	106,104	2.0405	1.477	1.477	1.601	1.477	1.492	71,448	1.4851	0.50%
2022-06-17	2.020	2.020	2.090	2.020	2.100	245,989	500,878	2.0362	1.470	1.470	1.521	1.470	1.528	337,989	1.4819	-4.27%
2022-06-16	2.110	2.080	2.150	-	-	0	0	-	1.536	1.514	1.565	-	-	0	-	0.00%
2022-06-15	2.110	2.090	2.130	2.110	2.110	6,000	12,660	2.1100	1.536	1.521	1.550	1.536	1.536	8,244	1.5357	0.00%
2022-06-14	2.110	2.100	2.150	2.110	2.110	18,000	37,980	2.1100	1.536	1.528	1.565	1.536	1.536	24,732	1.5357	0.48%
2022-06-13	2.100	2.100	2.230	2.100	2.150	106,000	227,440	2.1457	1.528	1.528	1.623	1.528	1.565	145,644	1.5616	-3.67%
2022-06-10	2.180	2.180	2.230	-	-	0	0	-	1.587	1.587	1.623	-	-	0	-	0.00%
2022-06-09	2.180	2.180	2.230	-	-	0	0	-	1.587	1.587	1.623	-	-	0	-	0.00%
2022-06-08	2.180	2.180	2.230	-	-	0	0	-	1.587	1.587	1.623	-	-	0	-	0.00%
2022-06-07	2.180	2.180	2.230	2.180	2.180	2,000	4,360	2.1800	1.587	1.587	1.623	1.587	1.587	2,748	1.5866	0.00%
2022-06-06	2.180	2.180	2.200	2.180	2.200	98,000	213,740	2.1810	1.587	1.587	1.601	1.587	1.601	134,652	1.5873	-0.46%
2022-06-02	2.190	2.190	2.200	-	-	0	0	-	1.594	1.594	1.601	-	-	0	-	3.11%
2022-06-01	2.210	2.210	2.250	2.200	2.360	66,000	148,460	2.2494	1.546	1.546	1.574	1.539	1.651	94,356	1.5734	-3.49%
2022-05-31	2.290	2.280	2.380	2.290	2.290	56,000	126,772	2.2638	1.602	1.595	1.665	1.602	1.602	80,060	1.5835	1.33%
2022-05-30	2.260	2.200	2.260	2.210	2.260	48,667	109,587	2.2518	1.581	1.539	1.581	1.546	1.581	69,576	1.5751	2.73%
2022-05-27	2.200	2.190	2.200	2.200	2.200	68,000	149,600	2.2000	1.539	1.532	1.539	1.539	1.539	97,215	1.5389	0.00%
2022-05-26	2.200	2.190	2.200	2.190	2.200	54,000	118,780	2.1996	1.539	1.532	1.539	1.532	1.539	77,200	1.5386	0.00%
2022-05-25	2.200	2.200	2.250	2.200	2.220	28,000	61,860	2.2093	1.539	1.539	1.574	1.539	1.553	40,030	1.5454	0.00%
2022-05-24	2.200	2.200	2.250	2.200	2.250	78,000	174,980	2.2433	1.539	1.539	1.574	1.539	1.574	111,511	1.5692	-1.35%
2022-05-23	2.230	2.230	2.390	2.230	2.230	52,000	115,960	2.2300	1.560	1.560	1.672	1.560	1.560	74,341	1.5598	0.45%
2022-05-20	2.220	2.210	2.290	2.210	2.300	24,000	54,860	2.2858	1.553	1.546	1.602	1.546	1.609	34,311	1.5989	-3.48%
2022-05-19	2.300	2.230	2.300	2.290	2.300	14,000	32,120	2.2943	1.609	1.560	1.609	1.602	1.609	20,015	1.6048	-4.56%
2022-05-18	2.410	2.320	2.420	2.390	2.420	22,000	52,820	2.4009	1.686	1.623	1.693	1.672	1.693	31,452	1.6794	-0.41%
2022-05-17	2.420	2.360	2.420	2.420	2.440	102,000	247,500	2.4265	1.693	1.651	1.693	1.693	1.707	145,823	1.6973	9.50%
2022-05-16	2.210	2.200	2.300	2.210	2.210	14,000	30,940	2.2100	1.546	1.539	1.609	1.546	1.546	20,015	1.5459	0.45%
2022-05-13	2.200	2.130	2.200	2.200	2.200	28,000	61,600	2.2000	1.539	1.490	1.539	1.539	1.539	40,030	1.5389	-0.90%
2022-05-12	2.220	2.200	2.300	-	-	0	0	-	1.553	1.539	1.609	-	-	0	-	0.00%
2022-05-11	2.220	2.220	2.300	2.220	2.220	2,000	4,440	2.2200	1.553	1.553	1.609	1.553	1.553	2,859	1.5528	0.91%
2022-05-10	2.200	2.200	2.220	2.170	2.230	266,000	585,160	2.1998	1.539	1.539	1.553	1.518	1.560	380,283	1.5388	-0.90%
2022-05-06	2.220	2.220	2.250	2.220	2.240	52,000	117,280	2.2554	1.553	1.553	1.574	1.553	1.567	74,341	1.5776	-3.06%
2022-05-05	2.290	2.250	2.340	2.320	2.330	14,000	32,580	2.3271	1.602	1.574	1.637	1.623	1.630	20,015	1.6278	0.88%
2022-05-04	2.270	2.270	2.430	2.270	2.270	12,000	27,240	2.2700	1.588	1.588	1.700	1.588	1.588	17,156	1.5878	0.00%
2022-05-03	2.270	2.340	2.430	2.270	2.270	4,000	9,080	2.2700	1.588	1.637	1.700	1.588	1.588	5,719	1.5878	0.44%
2022-04-29	2.260	2.260	2.340	2.220	2.290	86,000	193,120	2.2456	1.581	1.581	1.637	1.553	1.602	122,949	1.5707	-2.16%
2022-04-28	2.310	2.300	2.310	-	-	282,820	650,467	2.2999	1.616	1.609	1.616	-	-	404,329	1.6088	-0.86%
2022-04-27	2.330	2.400	2.490	-	-	0	0	-	1.630	1.679	1.742	-	-	0	-	0.00%
2022-04-26	2.330	2.260	2.450	2.330	2.340	46,011	107,285	2.3317	1.630	1.581	1.714	1.630	1.637	65,779	1.6310	0.00%
2022-04-25	2.330	2.330	2.410	2.330	2.450	34,000	79,900	2.3500	1.630	1.630	1.686	1.630	1.714	48,608	1.6438	-0.85%
2022-04-22	2.350	2.340	2.420	2.350	2.360	212,000	498,320	2.3506	1.644	1.637	1.693	1.644	1.651	303,082	1.6442	0.00%
2022-04-21	2.350	2.350	2.470	2.330	2.400	184,000	434,760	2.3628	1.644	1.644	1.728	1.630	1.679	263,053	1.6527	-4.47%
2022-04-20	2.460	2.400	2.460	2.460	2.460	50,000	123,000	2.4600	1.721	1.679	1.721	1.721	1.721	71,482	1.7207	0.41%
2022-04-19	2.450	2.350	2.450	2.460	2.460	4,000	9,840	2.4600	1.714	1.644	1.714	1.721	1.721	5,719	1.7207	0.00%
2022-04-14	2.450	2.320	2.480	2.360	2.460	214,000	516,440	2.4133	1.714	1.623	1.735	1.651	1.721	305,942	1.6880	4.26%
2022-04-13	2.350	2.320	2.360	2.350	2.360	6,000	14,140	2.3567	1.644	1.623	1.651	1.644	1.651	8,578	1.6484	0.86%
2022-04-12	2.330	2.320	2.460	2.330	2.480	234,000	565,720	2.4176	1.630	1.623	1.721	1.630	1.735	334,534	1.6911	-3.72%
2022-04-11	2.420	2.410	2.480	2.390	2.410	192,000	461,400	2.4031	1.693	1.686	1.735	1.672	1.686	274,490	1.6809	-2.02%
2022-04-08	2.470	2.400	2.500	2.450	2.470	204,000	503,060	2.4660	1.728	1.679	1.749	1.714	1.728	291,645	1.7249	0.41%
2022-04-07	2.460	2.460	2.470	2.450	2.470	54,000	132,780	2.4589	1.721	1.721	1.728	1.714	1.728	77,200	1.7199	-0.40%
2022-04-06	2.470	2.410	2.470	2.450	2.470	580,567	1,427,898	2.4595	1.728	1.686	1.728	1.714	1.728	829,998	1.7204	-0.80%
2022-04-04	2.490	2.440	2.490	2.450	2.490	224,567	557,789	2.4838	1.742	1.707	1.742	1.714	1.742	321,049	1.7374	1.63%
2022-04-01	2.450	2.430	2.480	2.390	2.450	670,000	1,639,940	2.4477	1.714	1.700	1.735	1.672	1.714	957,855	1.7121	2.94%
2022-03-31	2.380	2.380	2.420	2.340	2.470	180,000	428,040	2.3780	1.665	1.665	1.693	1.637	1.728	257,334	1.6634	1.71%
2022-03-30	2.340	2.260	2.340	2.300	2.360	356,000	829,680	2.3306	1.637	1.581	1.637	1.609	1.651	508,950	1.6302	-1.68%
2022-03-29	2.380	2.380	2.400	2.300	2.400	244,000	571,480	2.3421	1.665	1.665	1.679	1.609	1.679	348,831	1.6383	0.42%
2022-03-28	2.370	2.330	2.370	2.300	2.380	730,000	1,701,620	2.3310	1.658	1.630	1.658	1.609	1.665	1,043,633	1.6305	3.95%
2022-03-25	2.280	2.230	2.280	2.250	2.280	36,000	81,180	2.2550	1.595	1.560	1.595	1.574	1.595	51,467	1.5773	1.33%
2022-03-24	2.250	2.230	2.290	-	-	0	0	-	1.574	1.560	1.602	-	-	0	-	0.00%
2022-03-23	2.250	2.250	2.270	2.250	2.300	102,000	230,020	2.2551	1.574	1.574	1.588	1.574	1.609	145,823	1.5774	-2.17%
2022-03-22	2.300	2.250	2.300	2.200	2.310	1,020,000	2,313,120	2.2678	1.609	1.574	1.609	1.539	1.616	1,458,227	1.5863	0.88%
2022-03-21	2.280	2.280	2.300	2.200	2.340	744,000	1,698,620	2.2831	1.595	1.595	1.609	1.539	1.637	1,063,648	1.5970	5.07%
2022-03-18	2.170	2.170	2.200	2.170	2.170	48,000	104,160	2.1700	1.518	1.518	1.539	1.518	1.518	68,622	1.5179	1.88%
2022-03-17	2.130	2.130	2.170	2.120	2.180	409,600	874,920	2.1360	1.490	1.490	1.518	1.483	1.525	585,578	1.4941	0.47%
2022-03-16	2.120	2.110	2.130	2.070	2.150	2,158,000	4,555,360	2.1109	1.483	1.476	1.490	1.448	1.504	3,085,150	1.4765	0.95%
2022-03-15	2.100	2.000	2.220	2.050	2.320	1,268,000	2,891,240	2.2802	1.469	1.399	1.553	1.434	1.623	1,812,776	1.5949	-8.70%
2022-03-14	2.300	2.300	2.490	2.300	2.300	192,000	441,600	2.3000	1.609	1.609	1.742	1.609	1.609	274,490	1.6088	0.00%
2022-03-11	2.300	2.300	2.320	2.300	2.360	118,000	273,520	2.3180	1.609	1.609	1.623	1.609	1.651	168,697	1.6214	0.00%
2022-03-10	2.300	2.300	2.320	2.300	2.360	94,000	217,480	2.3136	1.609	1.609	1.623	1.609	1.651	134,386	1.6183	-1.29%
2022-03-09	2.330	2.300	2.470	-	-	210,000	484,050	2.3050	1.630	1.609	1.728	-	-	300,223	1.6123	0.00%
2022-03-08	2.330	2.250	2.360	2.270	2.500	132,000	312,080	2.3642	1.630	1.574	1.651	1.588	1.749	188,712	1.6537	1.30%
2022-03-07	2.300	2.300	2.400	2.300	2.320	574,000	1,320,920	2.3013	1.609	1.609	1.679	1.609	1.623	820,610	1.6097	-0.43%
2022-03-04	2.310	2.310	2.430	2.290	2.320	102,000	234,080	2.2949	1.616	1.616	1.700	1.602	1.623	145,823	1.6052	-1.70%
2022-03-03	2.350	2.320	2.390	2.350	2.360	22,402	52,712	2.3530	1.644	1.623	1.672	1.644	1.651	32,027	1.6459	0.00%
2022-03-02	2.350	2.350	2.430	2.300	2.350	44,402	103,764	2.3369	1.644	1.644	1.700	1.609	1.644	63,479	1.6346	0.00%
2022-03-01	2.350	2.330	2.350	-	-	10	23	2.3000	1.644	1.630	1.644	-	-	14	1.6088	0.00%
2022-02-28	2.350	2.330	2.480	2.330	2.360	140,000	328,240	2.3446	1.644	1.630	1.735	1.630	1.651	200,149	1.6400	-0.84%
2022-02-25	2.370	2.370	2.470	2.360	2.380	40,000	95,000	2.3750	1.658	1.658	1.728	1.651	1.665	57,185	1.6613	-0.84%
2022-02-24	2.390	2.390	2.480	2.390	2.500	316,000	775,980	2.4556	1.672	1.672	1.735	1.672	1.749	451,764	1.7177	-4.40%
2022-02-23	2.500	2.500	2.530	2.500	2.510	68,000	170,100	2.5015	1.749	1.749	1.770	1.749	1.756	97,215	1.7497	-0.40%
2022-02-22	2.510	2.510	2.550	2.500	2.540	164,000	412,840	2.5173	1.756	1.756	1.784	1.749	1.777	234,460	1.7608	-1.57%
2022-02-21	2.550	2.560	2.580	2.540	2.540	4,000	10,160	2.5400	1.784	1.791	1.805	1.777	1.777	5,719	1.7767	0.00%
2022-02-18	2.550	2.530	2.590	2.530	2.530	2,000	5,060	2.5300	1.784	1.770	1.812	1.770	1.770	2,859	1.7697	0.39%
2022-02-17	2.540	2.540	2.580	2.540	2.540	6,000	15,240	2.5400	1.777	1.777	1.805	1.777	1.777	8,578	1.7767	-0.78%
2022-02-16	2.560	2.560	2.620	2.560	2.560	4,000	10,240	2.5600	1.791	1.791	1.833	1.791	1.791	5,719	1.7907	0.00%
2022-02-15	2.560	2.550	2.580	2.560	2.560	2,000	5,120	2.5600	1.791	1.784	1.805	1.791	1.791	2,859	1.7907	0.00%
2022-02-14	2.560	2.560	2.640	2.560	2.560	2,000	5,120	2.5600	1.791	1.791	1.847	1.791	1.791	2,859	1.7907	-2.29%
2022-02-11	2.620	2.560	2.620	2.580	2.620	296,000	762,540	2.5761	1.833	1.791	1.833	1.805	1.833	423,172	1.8020	1.16%
2022-02-10	2.590	2.570	2.620	2.560	2.590	516,000	1,328,490	2.5746	1.812	1.798	1.833	1.791	1.812	737,691	1.8009	1.57%
2022-02-09	2.550	2.530	2.580	-	-	532,000	1,375,220	2.5850	1.784	1.770	1.805	-	-	760,565	1.8082	0.00%
2022-02-08	2.550	2.550	2.570	2.530	2.550	40,000	101,960	2.5490	1.784	1.784	1.798	1.770	1.784	57,185	1.7830	0.39%
2022-02-07	2.540	2.540	2.590	2.540	2.600	32,000	82,460	2.5769	1.777	1.777	1.812	1.777	1.819	45,748	1.8025	-1.93%
2022-02-04	2.590	2.580	2.670	2.530	2.610	26,000	67,140	2.5823	1.812	1.805	1.868	1.770	1.826	37,170	1.8063	0.39%
2022-01-31	2.580	2.520	2.640	-	-	0	0	-	1.805	1.763	1.847	-	-	0	-	0.00%
2022-01-28	2.580	2.520	2.580	-	-	0	0	-	1.805	1.763	1.805	-	-	0	-	-0.39%
2022-01-27	2.590	2.510	2.600	-	-	0	0	-	1.812	1.756	1.819	-	-	0	-	0.00%
2022-01-26	2.590	2.510	2.590	2.510	2.590	84,000	214,900	2.5583	1.812	1.756	1.812	1.756	1.812	120,089	1.7895	3.60%
2022-01-25	2.500	2.500	2.510	2.500	2.560	338,000	849,040	2.5120	1.749	1.749	1.756	1.749	1.791	483,216	1.7571	-2.34%
2022-01-24	2.560	2.530	2.570	2.530	2.560	38,000	96,800	2.5474	1.791	1.770	1.798	1.770	1.791	54,326	1.7818	1.19%
2022-01-21	2.530	2.530	2.590	2.530	2.570	50,000	127,020	2.5404	1.770	1.770	1.812	1.770	1.798	71,482	1.7770	-2.69%
2022-01-20	2.600	2.570	2.600	2.550	2.620	66,000	170,540	2.5839	1.819	1.798	1.819	1.784	1.833	94,356	1.8074	0.78%
2022-01-19	2.580	2.580	2.600	2.510	2.600	110,000	281,600	2.5600	1.805	1.805	1.819	1.756	1.819	157,260	1.7907	0.78%
2022-01-18	2.560	2.560	2.600	2.560	2.620	282,000	734,160	2.6034	1.791	1.791	1.819	1.791	1.833	403,157	1.8210	-1.54%
2022-01-17	2.600	2.590	2.600	2.600	2.610	120,000	312,400	2.6033	1.819	1.812	1.819	1.819	1.826	171,556	1.8210	0.78%
2022-01-14	2.580	2.580	2.620	2.580	2.620	172,000	446,440	2.5956	1.805	1.805	1.833	1.805	1.833	245,897	1.8156	-0.39%
2022-01-13	2.590	2.580	2.590	2.560	2.590	18,000	46,500	2.5833	1.812	1.805	1.812	1.791	1.812	25,733	1.8070	1.17%
2022-01-12	2.560	2.560	2.600	2.560	2.610	574,000	1,491,560	2.5985	1.791	1.791	1.819	1.791	1.826	820,610	1.8176	-1.16%
2022-01-11	2.590	2.580	2.590	2.590	2.610	16,000	41,680	2.6050	1.812	1.805	1.812	1.812	1.826	22,874	1.8221	0.39%
2022-01-10	2.580	2.560	2.580	2.580	2.600	64,000	165,160	2.5806	1.805	1.791	1.805	1.805	1.819	91,497	1.8051	0.00%
2022-01-07	2.580	2.540	2.580	2.550	2.600	108,000	280,180	2.5943	1.805	1.777	1.805	1.784	1.819	154,400	1.8146	0.00%
2022-01-06	2.580	2.580	2.600	2.560	2.600	296,000	766,340	2.5890	1.805	1.805	1.819	1.791	1.819	423,172	1.8109	0.78%
2022-01-05	2.560	2.560	2.610	2.520	2.620	106,000	271,420	2.5606	1.791	1.791	1.826	1.763	1.833	151,541	1.7911	0.39%
2022-01-04	2.550	2.530	2.560	2.500	2.560	86,000	216,460	2.5170	1.784	1.770	1.791	1.749	1.791	122,949	1.7606	-0.39%
2022-01-03	2.560	2.560	2.600	2.510	2.560	62,000	158,020	2.5487	1.791	1.791	1.819	1.756	1.791	88,637	1.7828	2.40%
2021-12-31	2.500	2.500	2.530	2.470	2.550	112,000	279,140	2.4923	1.749	1.749	1.770	1.728	1.784	160,119	1.7433	0.40%
2021-12-30	2.490	2.480	2.510	2.490	2.600	506,000	1,294,050	2.5574	1.742	1.735	1.756	1.742	1.819	723,395	1.7889	-1.58%
2021-12-29	2.530	2.520	2.550	2.530	2.560	66,000	168,020	2.5458	1.770	1.763	1.784	1.770	1.791	94,356	1.7807	-0.78%
2021-12-28	2.550	2.550	2.600	2.550	2.630	366,000	946,860	2.5870	1.784	1.784	1.819	1.784	1.840	523,246	1.8096	-2.30%
2021-12-24	2.610	2.600	2.610	2.610	2.770	78,000	206,840	2.6518	1.826	1.819	1.826	1.826	1.938	111,511	1.8549	0.00%
2021-12-23	2.610	2.600	2.630	2.610	2.650	1,036,000	2,792,730	2.6957	1.826	1.819	1.840	1.826	1.854	1,481,101	1.8856	-0.76%
2021-12-22	2.630	2.600	2.630	2.500	2.630	3,483,805	9,017,430	2.5884	1.840	1.819	1.840	1.749	1.840	4,980,566	1.8105	2.33%
2021-12-21	2.570	2.560	2.600	2.560	2.600	1,950,000	5,089,640	2.6101	1.798	1.791	1.819	1.791	1.819	2,787,786	1.8257	0.78%
2021-12-20	2.550	2.500	2.600	2.530	2.550	484,000	1,254,140	2.5912	1.784	1.749	1.819	1.770	1.784	691,943	1.8125	0.00%
2021-12-17	2.550	2.520	2.550	2.560	2.620	144,000	371,860	2.5824	1.784	1.763	1.784	1.791	1.833	205,867	1.8063	-1.92%
2021-12-16	2.600	2.600	2.620	2.520	2.670	152,000	393,970	2.5919	1.819	1.819	1.833	1.763	1.868	217,304	1.8130	1.56%
2021-12-15	2.560	2.550	2.580	2.550	2.680	1,342,000	3,480,060	2.5932	1.791	1.784	1.805	1.784	1.875	1,918,569	1.8139	2.40%
2021-12-14	2.500	2.500	2.530	2.420	2.500	234,000	582,520	2.4894	1.749	1.749	1.770	1.693	1.749	334,534	1.7413	2.04%
2021-12-13	2.450	2.420	2.450	2.410	2.450	446,000	1,080,200	2.4220	1.714	1.693	1.714	1.686	1.714	637,617	1.6941	1.24%
2021-12-10	2.420	2.420	2.440	2.400	2.420	486,000	1,174,340	2.4163	1.693	1.693	1.707	1.679	1.693	694,802	1.6902	-0.82%
2021-12-09	2.440	2.420	2.440	2.410	2.500	550,000	1,337,960	2.4327	1.707	1.693	1.707	1.686	1.749	786,299	1.7016	0.83%
2021-12-08	2.420	2.410	2.420	2.400	2.450	342,000	826,190	2.4158	1.693	1.686	1.693	1.679	1.714	488,935	1.6898	0.41%
2021-12-07	2.410	2.410	2.450	2.380	2.470	940,000	2,264,100	2.4086	1.686	1.686	1.714	1.665	1.728	1,343,856	1.6848	-1.63%
2021-12-06	2.450	2.450	2.470	2.440	2.600	126,000	310,520	2.4644	1.714	1.714	1.728	1.707	1.819	180,134	1.7238	-0.81%
2021-12-03	2.470	2.470	2.500	2.440	2.510	448,000	1,111,020	2.4800	1.728	1.728	1.749	1.707	1.756	640,476	1.7347	-1.59%
2021-12-02	2.510	2.500	2.540	2.500	2.580	553,059	1,403,008	2.5368	1.756	1.749	1.777	1.749	1.805	790,672	1.7745	-3.46%
2021-12-01	2.600	2.580	2.600	2.580	2.600	18,000	46,760	2.5978	1.819	1.805	1.819	1.805	1.819	25,733	1.8171	0.00%
2021-11-30	2.600	2.600	2.610	2.580	2.660	306,000	795,640	2.6001	1.819	1.819	1.826	1.805	1.861	437,468	1.8187	0.00%
2021-11-29	2.600	2.600	2.650	2.600	2.630	86,000	226,000	2.6279	1.819	1.819	1.854	1.819	1.840	122,949	1.8382	-1.52%
2021-11-26	2.640	2.640	2.680	2.640	2.670	124,000	328,700	2.6508	1.847	1.847	1.875	1.847	1.868	177,275	1.8542	-1.49%
2021-11-25	2.680	2.670	2.720	2.660	2.720	72,000	193,460	2.6869	1.875	1.868	1.903	1.861	1.903	102,934	1.8795	1.13%
2021-11-24	2.650	2.650	2.680	2.650	2.720	198,000	530,340	2.6785	1.854	1.854	1.875	1.854	1.903	283,068	1.8735	-1.85%
2021-11-23	2.700	2.700	2.710	2.690	2.750	12,000	32,420	2.7017	1.889	1.889	1.896	1.882	1.924	17,156	1.8898	-1.10%
2021-11-22	2.730	2.700	2.730	2.710	2.800	64,000	176,860	2.7634	1.910	1.889	1.910	1.896	1.959	91,497	1.9330	0.37%
2021-11-19	2.720	2.650	2.750	2.720	2.730	24,000	65,320	2.7217	1.903	1.854	1.924	1.903	1.910	34,311	1.9038	0.00%
2021-11-18	2.720	2.690	2.720	2.610	2.720	190,000	508,440	2.6760	1.903	1.882	1.903	1.826	1.903	271,630	1.8718	0.00%
2021-11-17	2.720	2.710	2.720	2.710	2.800	612,000	1,667,540	2.7247	1.903	1.896	1.903	1.896	1.959	874,936	1.9059	-2.51%
2021-11-16	2.790	2.750	2.800	2.750	2.800	70,000	193,886	2.7698	1.952	1.924	1.959	1.924	1.959	100,074	1.9374	1.45%
2021-11-15	2.750	2.750	2.880	2.750	2.850	138,000	380,760	2.7591	1.924	1.924	2.015	1.924	1.994	197,290	1.9300	-0.36%
2021-11-12	2.760	2.760	2.780	2.730	2.880	404,000	1,132,380	2.8029	1.931	1.931	1.945	1.910	2.015	577,572	1.9606	-3.50%
2021-11-11	2.860	2.830	2.900	2.820	2.880	18,000	51,140	2.8411	2.001	1.980	2.028	1.973	2.015	25,733	1.9873	1.78%
2021-11-10	2.810	2.810	2.880	2.800	2.850	56,000	157,340	2.8096	1.966	1.966	2.015	1.959	1.994	80,060	1.9653	0.36%
2021-11-09	2.800	2.800	2.880	2.800	2.860	140,000	397,040	2.8360	1.959	1.959	2.015	1.959	2.001	200,149	1.9837	-1.06%
2021-11-08	2.830	2.830	2.890	2.830	2.880	12,000	34,360	2.8633	1.980	1.980	2.021	1.980	2.015	17,156	2.0028	-1.05%
2021-11-05	2.860	2.840	2.860	2.850	2.920	120,000	343,810	2.8651	2.001	1.987	2.001	1.994	2.042	171,556	2.0041	0.00%
2021-11-04	2.860	2.860	2.920	2.830	2.860	520,000	1,496,960	2.8788	2.001	2.001	2.042	1.980	2.001	743,410	2.0136	-0.69%
2021-11-03	2.880	2.880	3.000	2.880	2.880	46,000	132,480	2.8800	2.015	2.015	2.098	2.015	2.015	65,763	2.0145	-0.69%
2021-11-02	2.900	2.870	2.900	2.900	3.040	430,000	1,264,580	2.9409	2.028	2.008	2.028	2.028	2.126	614,743	2.0571	-1.02%
2021-11-01	2.930	2.920	3.000	2.920	3.000	42,000	125,280	2.9829	2.049	2.042	2.098	2.042	2.098	60,045	2.0864	-0.68%
2021-10-29	2.950	2.950	3.000	2.920	2.950	44,000	129,620	2.9459	2.063	2.063	2.098	2.042	2.063	62,904	2.0606	1.37%
2021-10-28	2.910	2.910	3.000	2.910	3.010	52,000	156,120	3.0023	2.035	2.035	2.098	2.035	2.105	74,341	2.1001	-3.00%
2021-10-27	3.000	3.000	3.030	2.910	3.000	30,000	89,540	2.9847	2.098	2.098	2.119	2.035	2.098	42,889	2.0877	-0.33%
2021-10-26	3.010	2.980	3.040	3.020	3.050	66,000	200,100	3.0318	2.105	2.084	2.126	2.112	2.133	94,356	2.1207	-0.33%
2021-10-25	3.020	2.900	3.020	3.010	3.040	124,000	374,760	3.0223	2.112	2.028	2.112	2.105	2.126	177,275	2.1140	0.00%
2021-10-22	3.020	3.020	3.050	3.000	3.040	1,596,000	4,838,120	3.0314	2.112	2.112	2.133	2.098	2.126	2,281,696	2.1204	0.67%
2021-10-21	3.000	3.000	3.080	2.940	3.050	926,000	2,777,960	3.0000	2.098	2.098	2.154	2.056	2.133	1,323,841	2.0984	0.00%
2021-10-20	3.000	2.930	3.000	2.980	3.010	448,000	1,345,660	3.0037	2.098	2.049	2.098	2.084	2.105	640,476	2.1010	0.33%
2021-10-19	2.990	2.950	3.000	2.920	3.000	392,000	1,173,480	2.9936	2.091	2.063	2.098	2.042	2.098	560,417	2.0939	3.82%
2021-10-18	2.880	2.880	2.910	2.860	2.880	62,000	177,360	2.8606	2.015	2.015	2.035	2.001	2.015	88,637	2.0010	1.05%
2021-10-15	2.850	2.850	2.910	2.850	2.940	182,000	523,720	2.8776	1.994	1.994	2.035	1.994	2.056	260,193	2.0128	-1.04%
2021-10-12	2.880	2.880	2.960	2.870	2.900	150,000	433,300	2.8887	2.015	2.015	2.070	2.008	2.028	214,445	2.0206	-3.03%
2021-10-11	2.970	2.900	2.970	2.900	3.080	76,000	225,700	2.9697	2.077	2.028	2.077	2.028	2.154	108,652	2.0773	-0.67%
2021-10-08	2.990	2.900	3.000	-	-	0	0	-	2.091	2.028	2.098	-	-	0	-	0.00%
2021-10-07	2.990	2.910	3.000	3.000	3.060	406,000	1,218,340	3.0008	2.091	2.035	2.098	2.098	2.140	580,431	2.0990	2.75%
2021-10-06	2.910	2.910	3.050	-	-	0	0	-	2.035	2.035	2.133	-	-	0	-	0.34%
2021-10-05	2.900	2.900	3.060	-	-	0	0	-	2.028	2.028	2.140	-	-	0	-	0.00%
2021-10-04	2.900	2.900	2.980	2.900	2.990	42,000	122,740	2.9224	2.028	2.028	2.084	2.028	2.091	60,045	2.0441	-1.69%
2021-09-30	2.950	2.950	3.060	-	-	0	0	-	2.063	2.063	2.140	-	-	0	-	0.00%
2021-09-29	2.950	2.950	3.050	2.950	3.010	370,000	1,109,800	2.9995	2.063	2.063	2.133	2.063	2.105	528,965	2.0981	-0.34%
2021-09-28	2.960	2.960	3.000	2.960	3.010	398,000	1,193,160	2.9979	2.070	2.070	2.098	2.070	2.105	568,994	2.0970	-2.31%
2021-09-27	3.030	3.030	3.080	3.030	3.070	40,000	121,280	3.0320	2.119	2.119	2.154	2.119	2.147	57,185	2.1208	0.00%
2021-09-24	3.030	3.030	3.090	2.990	3.040	132,000	399,720	3.0282	2.119	2.119	2.161	2.091	2.126	188,712	2.1182	-0.98%
2021-09-23	3.060	2.990	3.080	2.880	3.070	124,000	369,180	2.9773	2.140	2.091	2.154	2.015	2.147	177,275	2.0825	6.25%
2021-09-21	2.880	2.880	2.990	2.880	2.910	34,000	98,760	2.9047	2.015	2.015	2.091	2.015	2.035	48,608	2.0318	-1.71%
2021-09-20	2.930	2.900	2.940	2.900	2.930	150,000	437,340	2.9156	2.049	2.028	2.056	2.028	2.049	214,445	2.0394	0.00%
2021-09-17	2.930	2.930	2.950	2.920	2.950	172,000	504,800	2.9349	2.049	2.049	2.063	2.042	2.063	245,897	2.0529	-2.33%
2021-09-16	3.000	2.950	3.000	2.990	3.110	330,000	1,008,840	3.0571	2.098	2.063	2.098	2.091	2.175	471,779	2.1384	-2.91%
2021-09-15	3.090	3.090	3.110	3.060	3.200	236,000	740,120	3.1361	2.161	2.161	2.175	2.140	2.238	337,394	2.1936	-3.44%
2021-09-14	3.200	3.180	3.230	3.150	3.300	220,000	713,060	3.2412	2.238	2.224	2.259	2.203	2.308	314,520	2.2671	0.00%
2021-09-13	3.200	3.170	3.270	3.200	3.200	14,000	44,800	3.2000	2.238	2.217	2.287	2.238	2.238	20,015	2.2383	0.31%
2021-09-10	3.190	3.190	3.250	3.140	3.300	102,000	322,540	3.1622	2.231	2.231	2.273	2.196	2.308	145,823	2.2119	-3.92%
2021-09-09	3.320	3.280	3.310	3.240	3.320	232,000	763,940	3.2928	2.322	2.294	2.315	2.266	2.322	331,675	2.3033	2.47%
2021-09-08	3.240	3.240	3.280	3.200	3.300	370,000	1,202,880	3.2510	2.266	2.266	2.294	2.238	2.308	528,965	2.2740	-0.31%
2021-09-07	3.250	3.240	3.250	3.200	3.260	182,000	585,200	3.2154	2.273	2.266	2.273	2.238	2.280	260,193	2.2491	2.52%
2021-09-06	3.170	3.160	3.170	3.150	3.290	180,000	577,080	3.2060	2.217	2.210	2.217	2.203	2.301	257,334	2.2425	-2.76%
2021-09-03	3.260	3.180	3.260	3.180	3.320	130,000	420,360	3.2335	2.280	2.224	2.280	2.224	2.322	185,852	2.2618	-2.69%
2021-09-02	3.350	3.290	3.350	3.300	3.390	118,000	394,580	3.3439	2.343	2.301	2.343	2.308	2.371	168,697	2.3390	-1.47%
2021-09-01	3.400	3.280	3.400	3.260	3.400	234,000	786,600	3.3615	2.378	2.294	2.378	2.280	2.378	334,534	2.3513	-0.58%
2021-08-31	3.420	3.400	3.420	3.360	3.430	100,000	340,820	3.4082	2.392	2.378	2.392	2.350	2.399	142,963	2.3840	0.59%
2021-08-30	3.400	3.380	3.400	3.250	3.400	612,000	2,052,800	3.3542	2.378	2.364	2.378	2.273	2.378	874,936	2.3462	4.74%
2021-08-27	3.300	3.250	3.300	3.250	3.300	80,000	263,720	3.2965	2.271	2.236	2.271	2.236	2.271	116,273	2.2681	-1.20%
2021-08-26	3.340	3.290	3.340	3.250	3.350	426,193	1,410,691	3.3100	2.298	2.264	2.298	2.236	2.305	619,436	2.2774	3.09%
2021-08-25	3.240	3.120	3.240	3.170	3.250	394,000	1,266,880	3.2154	2.229	2.147	2.229	2.181	2.236	572,646	2.2123	3.85%
2021-08-24	3.120	3.100	3.120	3.000	3.180	554,000	1,722,200	3.1087	2.147	2.133	2.147	2.064	2.188	805,193	2.1389	2.97%
2021-08-23	3.030	3.020	3.030	2.970	3.090	68,000	205,240	3.0182	2.085	2.078	2.085	2.043	2.126	98,832	2.0766	2.36%
2021-08-20	2.960	2.930	3.000	2.960	3.070	116,000	350,380	3.0205	2.037	2.016	2.064	2.037	2.112	168,596	2.0782	-2.63%
2021-08-19	3.040	3.020	3.070	-	-	0	0	-	2.092	2.078	2.112	-	-	0	-	0.00%
2021-08-18	3.040	3.030	3.040	3.040	3.050	66,000	200,780	3.0421	2.092	2.085	2.092	2.092	2.099	95,926	2.0931	-0.33%
2021-08-17	3.050	3.020	3.050	3.020	3.200	593,000	1,835,040	3.0945	2.099	2.078	2.099	2.078	2.202	861,876	2.1291	-2.24%
2021-08-16	3.120	3.080	3.170	3.100	3.250	478,000	1,493,480	3.1244	2.147	2.119	2.181	2.133	2.236	694,733	2.1497	0.65%
2021-08-13	3.100	3.080	3.100	3.070	3.200	240,000	755,880	3.1495	2.133	2.119	2.133	2.112	2.202	348,820	2.1670	2.31%
2021-08-12	3.030	3.020	3.200	3.030	3.040	72,000	218,300	3.0319	2.085	2.078	2.202	2.085	2.092	104,646	2.0861	-0.66%
2021-08-11	3.050	3.050	3.140	3.050	3.050	6,000	18,300	3.0500	2.099	2.099	2.160	2.099	2.099	8,721	2.0985	-2.87%
2021-08-10	3.140	3.040	3.190	3.030	3.220	194,000	608,450	3.1363	2.160	2.092	2.195	2.085	2.215	281,963	2.1579	-1.57%
2021-08-09	3.190	3.100	3.200	3.030	3.200	333,000	1,022,890	3.0717	2.195	2.133	2.202	2.085	2.202	483,988	2.1135	4.59%
2021-08-06	3.050	3.000	3.040	3.000	3.060	38,000	115,900	3.0500	2.099	2.064	2.092	2.064	2.105	55,230	2.0985	-1.61%
2021-08-05	3.100	2.970	3.100	3.070	3.100	6,000	18,540	3.0900	2.133	2.043	2.133	2.112	2.133	8,721	2.1260	2.99%
2021-08-04	3.010	3.010	3.040	2.960	3.050	330,000	989,580	2.9987	2.071	2.071	2.092	2.037	2.099	479,628	2.0632	0.67%
2021-08-03	2.990	2.910	3.100	2.970	2.990	18,000	53,640	2.9800	2.057	2.002	2.133	2.043	2.057	26,162	2.0503	2.75%
2021-08-02	2.910	2.910	2.940	2.820	2.910	86,000	248,000	2.8837	2.002	2.002	2.023	1.940	2.002	124,994	1.9841	3.56%
2021-07-30	2.810	2.810	2.850	2.800	2.810	22,000	61,780	2.8082	1.933	1.933	1.961	1.926	1.933	31,975	1.9321	0.36%
2021-07-29	2.800	2.780	2.810	2.800	2.850	104,000	294,340	2.8302	1.926	1.913	1.933	1.926	1.961	151,155	1.9473	4.09%
2021-07-28	2.690	2.670	2.690	2.670	2.750	166,000	446,580	2.6902	1.851	1.837	1.851	1.837	1.892	241,267	1.8510	1.51%
2021-07-27	2.650	2.650	2.730	2.650	3.020	656,000	1,869,600	2.8500	1.823	1.823	1.878	1.823	2.078	953,442	1.9609	-8.30%
2021-07-26	2.890	2.840	2.900	2.880	2.940	258,000	747,440	2.8971	1.988	1.954	1.995	1.982	2.023	374,982	1.9933	-1.70%
2021-07-23	2.940	2.940	3.040	2.940	3.050	140,000	419,930	2.9995	2.023	2.023	2.092	2.023	2.099	203,478	2.0638	-1.67%
2021-07-22	2.990	2.970	3.060	2.980	2.990	20,000	59,640	2.9820	2.057	2.043	2.105	2.050	2.057	29,068	2.0517	0.34%
2021-07-21	2.980	2.930	3.030	2.950	2.980	60,000	178,060	2.9677	2.050	2.016	2.085	2.030	2.050	87,205	2.0419	0.68%
2021-07-20	2.960	2.920	2.960	2.920	2.970	26,000	76,460	2.9408	2.037	2.009	2.037	2.009	2.043	37,789	2.0233	-0.34%
2021-07-19	2.970	2.930	2.970	2.920	3.000	66,000	194,540	2.9476	2.043	2.016	2.043	2.009	2.064	95,926	2.0280	-1.00%
2021-07-16	3.000	2.910	3.050	3.000	3.050	82,000	247,500	3.0183	2.064	2.002	2.099	2.064	2.099	119,180	2.0767	-1.96%
2021-07-15	3.060	3.000	3.070	3.020	3.060	220,824	671,021	3.0387	2.105	2.064	2.112	2.078	2.105	320,949	2.0907	0.66%
2021-07-14	3.040	3.000	3.060	3.070	3.120	48,000	148,220	3.0879	2.092	2.064	2.105	2.112	2.147	69,764	2.1246	0.33%
2021-07-13	3.030	3.030	3.040	3.000	3.060	592,000	1,801,940	3.0438	2.085	2.085	2.092	2.064	2.105	860,423	2.0942	3.41%
2021-07-12	2.930	2.930	3.040	2.930	2.930	10,000	29,300	2.9300	2.016	2.016	2.092	2.016	2.016	14,534	2.0159	0.00%
2021-07-09	2.930	2.910	3.020	2.900	2.930	129,557	378,084	2.9183	2.016	2.002	2.078	1.995	2.016	188,300	2.0079	0.00%
2021-07-08	2.930	2.930	2.990	2.930	3.000	130,000	382,360	2.9412	2.016	2.016	2.057	2.016	2.064	188,944	2.0237	-2.66%
2021-07-07	3.010	2.970	3.010	3.020	3.030	236,000	714,760	3.0286	2.071	2.043	2.071	2.078	2.085	343,006	2.0838	-0.66%
2021-07-06	3.030	2.990	3.020	2.950	3.040	200,000	604,380	3.0219	2.085	2.057	2.078	2.030	2.092	290,683	2.0792	2.71%
2021-07-05	2.950	2.950	3.000	2.940	2.980	170,000	501,720	2.9513	2.030	2.030	2.064	2.023	2.050	247,081	2.0306	-0.34%
2021-07-02	2.960	2.930	2.980	2.900	2.960	376,000	1,093,240	2.9076	2.037	2.016	2.050	1.995	2.037	546,485	2.0005	0.00%
2021-06-30	2.960	2.950	2.980	2.950	3.010	64,000	190,980	2.9841	2.037	2.030	2.050	2.030	2.071	93,019	2.0531	-1.00%
2021-06-29	2.990	2.950	2.990	2.900	3.050	260,000	764,800	2.9415	2.057	2.030	2.057	1.995	2.099	377,888	2.0239	-1.64%
2021-06-28	3.040	2.900	3.040	3.030	3.050	158,000	480,580	3.0416	2.092	1.995	2.092	2.085	2.099	229,640	2.0928	0.33%
2021-06-25	3.030	3.020	3.030	3.020	3.050	186,000	564,560	3.0353	2.085	2.078	2.085	2.078	2.099	270,336	2.0884	0.33%
2021-06-24	3.020	3.010	3.030	3.000	3.020	454,000	1,366,600	3.0101	2.078	2.071	2.085	2.064	2.078	659,851	2.0711	0.67%
2021-06-23	3.000	3.000	3.010	3.000	3.010	420,000	1,260,680	3.0016	2.064	2.064	2.071	2.064	2.071	610,435	2.0652	-0.99%
2021-06-22	3.030	3.000	3.030	3.000	3.060	710,000	2,149,080	3.0269	2.085	2.064	2.085	2.064	2.105	1,031,926	2.0826	2.36%
2021-06-21	2.960	2.960	2.980	2.930	3.070	212,000	629,725	2.9704	2.037	2.037	2.050	2.016	2.112	308,124	2.0437	0.00%
2021-06-18	2.960	2.960	2.990	2.950	2.990	208,000	618,000	2.9712	2.037	2.037	2.057	2.030	2.057	302,311	2.0443	2.07%
2021-06-17	2.900	2.940	3.010	2.900	2.940	422,000	1,238,740	2.9354	1.995	2.023	2.071	1.995	2.023	613,342	2.0197	-3.97%
2021-06-16	3.020	2.940	3.020	3.010	3.050	8,000	24,320	3.0400	2.078	2.023	2.078	2.071	2.099	11,627	2.0916	2.72%
2021-06-15	2.940	2.920	2.960	2.920	2.960	494,000	1,443,280	2.9216	2.023	2.009	2.037	2.009	2.037	717,988	2.0102	-0.68%
2021-06-11	2.960	2.950	2.980	2.960	3.030	326,000	978,320	3.0010	2.037	2.030	2.050	2.037	2.085	473,814	2.0648	0.34%
2021-06-10	2.950	2.950	3.020	2.950	3.020	172,620	514,882	2.9827	2.030	2.030	2.078	2.030	2.078	250,889	2.0522	0.34%
2021-06-09	2.940	2.940	3.010	2.880	2.990	562,000	1,661,600	2.9566	2.023	2.023	2.071	1.982	2.057	816,821	2.0342	1.73%
2021-06-08	2.890	2.880	2.900	2.880	2.910	124,000	358,200	2.8887	1.988	1.982	1.995	1.982	2.002	180,224	1.9875	1.76%
2021-06-07	2.840	2.830	2.890	2.810	2.980	364,000	1,052,820	2.8924	1.954	1.947	1.988	1.933	2.050	529,044	1.9900	-1.05%
2021-06-04	2.870	2.870	2.910	2.850	3.040	362,000	1,069,340	2.9540	1.975	1.975	2.002	1.961	2.092	526,137	2.0324	-4.33%
2021-06-03	3.000	3.000	3.020	3.000	3.110	224,000	690,020	3.0804	2.064	2.064	2.078	2.064	2.140	325,565	2.1195	0.33%
2021-06-02	2.990	2.990	3.000	2.900	3.050	496,000	1,471,140	2.9660	2.057	2.057	2.064	1.995	2.099	720,895	2.0407	2.05%
2021-06-01	3.010	3.010	3.030	2.990	3.140	410,000	1,245,900	3.0388	2.016	2.016	2.029	2.003	2.103	612,171	2.0352	-0.33%
2021-05-31	3.020	3.020	3.150	3.020	3.020	4,000	12,080	3.0200	2.023	2.023	2.110	2.023	2.023	5,972	2.0226	-3.21%
2021-05-28	3.120	3.120	3.140	3.120	3.270	684,000	2,189,640	3.2012	2.090	2.090	2.103	2.090	2.190	1,021,281	2.1440	-2.50%
2021-05-27	3.200	3.140	3.230	3.140	3.200	54,000	169,760	3.1437	2.143	2.103	2.163	2.103	2.143	80,627	2.1055	3.90%
2021-05-26	3.080	3.080	3.100	3.030	3.180	170,000	529,040	3.1120	2.063	2.063	2.076	2.029	2.130	253,827	2.0843	-1.91%
2021-05-25	3.140	3.140	3.270	3.130	3.190	184,000	586,130	3.1855	2.103	2.103	2.190	2.096	2.136	274,731	2.1335	0.32%
2021-05-24	3.130	3.130	3.240	3.130	3.280	28,000	90,900	3.2464	2.096	2.096	2.170	2.096	2.197	41,807	2.1743	-2.19%
2021-05-21	3.200	3.160	3.200	3.150	3.260	210,000	676,780	3.2228	2.143	2.116	2.143	2.110	2.183	313,551	2.1584	-1.84%
2021-05-20	3.260	3.250	3.260	3.230	3.260	24,867	80,735	3.2467	2.183	2.177	2.183	2.163	2.183	37,129	2.1744	-0.91%
2021-05-18	3.290	3.300	3.410	3.240	3.290	88,867	289,812	3.2612	2.203	2.210	2.284	2.170	2.203	132,687	2.1842	0.61%
2021-05-17	3.270	3.270	3.400	3.250	3.300	30,000	98,800	3.2933	2.190	2.190	2.277	2.177	2.210	44,793	2.2057	1.87%
2021-05-14	3.210	3.210	3.290	3.200	3.250	72,000	231,960	3.2217	2.150	2.150	2.203	2.143	2.177	107,503	2.1577	0.63%
2021-05-13	3.190	3.180	3.260	-	-	0	0	-	2.136	2.130	2.183	-	-	0	-	0.00%
2021-05-12	3.190	3.190	3.250	3.180	3.310	178,000	578,500	3.2500	2.136	2.136	2.177	2.130	2.217	265,772	2.1767	-3.63%
2021-05-11	3.310	3.230	3.310	3.200	3.360	244,000	803,020	3.2911	2.217	2.163	2.217	2.143	2.250	364,317	2.2042	-2.65%
2021-05-10	3.400	3.360	3.400	3.360	3.400	110,000	373,480	3.3953	2.277	2.250	2.277	2.250	2.277	164,241	2.2740	2.41%
2021-05-07	3.320	3.260	3.330	3.300	3.380	42,000	139,860	3.3300	2.224	2.183	2.230	2.210	2.264	62,710	2.2303	-1.48%
2021-05-06	3.370	3.360	3.410	3.340	3.420	110,526	375,228	3.3949	2.257	2.250	2.284	2.237	2.291	165,026	2.2737	-2.32%
2021-05-05	3.450	3.420	3.450	3.410	3.450	108,000	370,240	3.4281	2.311	2.291	2.311	2.284	2.311	161,255	2.2960	1.17%
2021-05-04	3.410	3.390	3.420	3.390	3.590	402,057	1,412,719	3.5137	2.284	2.270	2.291	2.270	2.404	600,312	2.3533	-2.57%
2021-05-03	3.500	3.520	3.530	3.440	3.550	654,000	2,289,300	3.5005	2.344	2.358	2.364	2.304	2.378	976,488	2.3444	2.94%
2021-04-30	3.400	3.330	3.420	3.230	3.400	400,000	1,336,500	3.3413	2.277	2.230	2.291	2.163	2.277	597,240	2.2378	2.10%
2021-04-29	3.330	3.200	3.330	3.200	3.330	80,000	259,960	3.2495	2.230	2.143	2.230	2.143	2.230	119,448	2.1763	0.91%
2021-04-28	3.300	3.300	3.360	3.230	3.310	120,000	393,780	3.2815	2.210	2.210	2.250	2.163	2.217	179,172	2.1978	0.30%
2021-04-27	3.290	3.290	3.330	3.250	3.310	74,000	242,460	3.2765	2.203	2.203	2.230	2.177	2.217	110,489	2.1944	-2.08%
2021-04-26	3.360	3.360	3.400	3.350	3.450	312,000	1,055,500	3.3830	2.250	2.250	2.277	2.244	2.311	465,848	2.2658	0.30%
2021-04-23	3.350	3.290	3.300	3.350	3.350	30,000	100,500	3.3500	2.244	2.203	2.210	2.244	2.244	44,793	2.2437	0.00%
2021-04-22	3.350	3.320	3.400	3.250	3.410	192,000	643,120	3.3496	2.244	2.224	2.277	2.177	2.284	286,675	2.2434	-1.76%
2021-04-21	3.410	3.400	3.450	3.180	3.480	390,000	1,292,640	3.3145	2.284	2.277	2.311	2.130	2.331	582,309	2.2199	7.91%
2021-04-20	3.160	3.110	3.130	3.170	3.170	24,000	76,080	3.1700	2.116	2.083	2.096	2.123	2.123	35,834	2.1231	1.61%
2021-04-19	3.110	3.110	3.150	3.090	3.150	132,000	413,460	3.1323	2.083	2.083	2.110	2.070	2.110	197,089	2.0978	1.63%
2021-04-16	3.060	3.050	3.180	3.060	3.130	80,000	247,920	3.0990	2.049	2.043	2.130	2.049	2.096	119,448	2.0755	2.00%
2021-04-15	3.000	3.000	3.030	2.950	3.080	200,000	601,040	3.0052	2.009	2.009	2.029	1.976	2.063	298,620	2.0127	-2.91%
2021-04-14	3.090	3.090	3.110	2.940	3.090	78,000	235,360	3.0174	2.070	2.070	2.083	1.969	2.070	116,462	2.0209	4.75%
2021-04-13	2.950	2.950	3.000	2.950	3.010	84,000	251,500	2.9940	1.976	1.976	2.009	1.976	2.016	125,420	2.0053	-2.32%
2021-04-12	3.020	3.000	3.080	3.020	3.110	46,000	140,780	3.0604	2.023	2.009	2.063	2.023	2.083	68,683	2.0497	-3.21%
2021-04-09	3.120	3.100	3.120	3.080	3.120	66,000	204,380	3.0967	2.090	2.076	2.090	2.063	2.090	98,545	2.0740	0.65%
2021-04-08	3.100	3.060	3.100	3.030	3.150	1,078,000	3,347,880	3.1056	2.076	2.049	2.076	2.029	2.110	1,609,563	2.0800	-0.32%
2021-04-07	3.110	3.110	3.170	3.060	3.110	60,000	185,100	3.0850	2.083	2.083	2.123	2.049	2.083	89,586	2.0662	1.97%
2021-04-01	3.050	3.020	3.080	2.950	3.060	114,000	343,080	3.0095	2.043	2.023	2.063	1.976	2.049	170,214	2.0156	2.01%
2021-03-31	2.990	2.990	3.040	2.950	3.030	148,000	443,880	2.9992	2.003	2.003	2.036	1.976	2.029	220,979	2.0087	1.36%
2021-03-30	2.950	2.950	3.000	2.800	2.950	86,000	250,240	2.9098	1.976	1.976	2.009	1.875	1.976	128,407	1.9488	1.37%
2021-03-29	2.910	2.910	3.020	2.850	2.940	92,000	268,500	2.9185	1.949	1.949	2.023	1.909	1.969	137,365	1.9546	4.68%
2021-03-26	2.780	2.750	2.790	2.750	2.850	112,000	314,240	2.8057	1.862	1.842	1.869	1.842	1.909	167,227	1.8791	2.21%
2021-03-25	2.720	2.720	2.850	2.700	2.790	136,000	370,500	2.7243	1.822	1.822	1.909	1.808	1.869	203,062	1.8246	-0.73%
2021-03-24	2.740	2.740	2.760	2.720	2.840	416,430	1,150,389	2.7625	1.835	1.835	1.849	1.822	1.902	621,772	1.8502	-3.86%
2021-03-23	2.850	2.850	2.890	2.850	2.900	166,000	476,000	2.8675	1.909	1.909	1.936	1.909	1.942	247,855	1.9205	-1.72%
2021-03-22	2.900	2.900	2.940	2.790	2.910	1,076,000	3,020,460	2.8071	1.942	1.942	1.969	1.869	1.949	1,606,577	1.8801	-4.92%
2021-03-19	3.050	3.020	3.140	3.140	3.140	4,000	12,560	3.1400	2.043	2.023	2.103	2.103	2.103	5,972	2.1030	1.67%
2021-03-18	3.000	2.900	2.990	2.990	3.180	236,000	711,940	3.0167	2.009	1.942	2.003	2.003	2.130	352,372	2.0204	-3.23%
2021-03-17	3.100	3.100	3.200	3.090	3.120	49,323	152,828	3.0985	2.076	2.076	2.143	2.070	2.090	73,644	2.0752	0.32%
2021-03-16	3.090	3.020	3.150	2.950	3.090	36,000	109,860	3.0517	2.070	2.023	2.110	1.976	2.070	53,752	2.0438	5.10%
2021-03-15	2.940	2.880	2.940	2.890	2.990	201,280	596,776	2.9649	1.969	1.929	1.969	1.936	2.003	300,531	1.9857	-0.34%
2021-03-12	2.950	2.950	3.000	2.950	3.270	568,000	1,740,400	3.0641	1.976	1.976	2.009	1.976	2.190	848,081	2.0522	-6.35%
2021-03-11	3.150	3.150	3.260	3.020	3.170	210,000	655,000	3.1190	2.110	2.110	2.183	2.023	2.123	313,551	2.0890	1.61%
2021-03-10	3.100	3.060	3.280	-	-	0	0	-	2.076	2.049	2.197	-	-	0	-	0.00%
2021-03-09	3.100	3.100	3.200	3.100	3.100	26,000	80,600	3.1000	2.076	2.076	2.143	2.076	2.076	38,821	2.0762	2.99%
2021-03-08	3.010	3.010	3.280	2.980	3.050	106,000	319,220	3.0115	2.016	2.016	2.197	1.996	2.043	158,269	2.0169	-1.31%
2021-03-05	3.050	3.050	3.090	2.950	3.090	232,861	705,314	3.0289	2.043	2.043	2.070	1.976	2.070	347,685	2.0286	-1.61%
2021-03-04	3.100	3.080	3.100	3.070	3.100	412,000	1,266,620	3.0743	2.076	2.063	2.076	2.056	2.076	615,158	2.0590	-1.27%
2021-03-03	3.140	3.050	3.140	3.050	3.140	128,000	395,180	3.0873	2.103	2.043	2.103	2.043	2.103	191,117	2.0677	2.95%
2021-03-02	3.050	3.050	3.150	3.050	3.210	158,000	497,740	3.1503	2.043	2.043	2.110	2.043	2.150	235,910	2.1099	-4.98%
2021-03-01	3.210	3.100	3.230	3.060	3.240	208,000	651,760	3.1335	2.150	2.076	2.163	2.049	2.170	310,565	2.0986	5.59%
2021-02-26	3.040	3.020	3.040	2.980	3.090	200,000	602,160	3.0108	2.036	2.023	2.036	1.996	2.070	298,620	2.0165	-1.94%
2021-02-25	3.100	3.050	3.110	3.000	3.150	1,176,000	3,579,560	3.0438	2.076	2.043	2.083	2.009	2.110	1,755,887	2.0386	3.68%
2021-02-24	2.990	2.980	3.030	2.980	3.330	864,000	2,680,280	3.1022	2.003	1.996	2.029	1.996	2.230	1,290,039	2.0777	-12.06%
2021-02-23	3.400	3.350	3.400	3.330	3.430	300,000	1,012,920	3.3764	2.277	2.244	2.277	2.230	2.297	447,930	2.2613	-0.87%
2021-02-22	3.430	3.340	3.430	3.340	3.540	454,000	1,541,100	3.3945	2.297	2.237	2.297	2.237	2.371	677,868	2.2735	-4.19%
2021-02-19	3.580	3.540	3.580	3.540	3.580	404,000	1,442,100	3.5696	2.398	2.371	2.398	2.371	2.398	603,213	2.3907	0.28%
2021-02-18	3.570	3.550	3.570	3.500	3.610	248,000	886,040	3.5727	2.391	2.378	2.391	2.344	2.418	370,289	2.3928	-3.51%
2021-02-17	3.700	3.660	3.700	3.640	3.780	206,000	760,980	3.6941	2.478	2.451	2.478	2.438	2.532	307,579	2.4741	-2.89%
2021-02-16	3.810	3.690	3.810	3.600	3.820	268,000	988,340	3.6878	2.552	2.471	2.552	2.411	2.558	400,151	2.4699	2.14%
2021-02-11	3.730	3.690	3.730	3.660	3.820	176,000	651,800	3.7034	2.498	2.471	2.498	2.451	2.558	262,786	2.4803	-2.36%
2021-02-10	3.820	3.790	3.820	3.750	3.890	586,111	2,249,724	3.8384	2.558	2.538	2.558	2.512	2.605	875,123	2.5708	2.14%
2021-02-09	3.740	3.740	3.770	3.400	3.820	696,000	2,488,520	3.5755	2.505	2.505	2.525	2.277	2.558	1,039,198	2.3947	2.75%
2021-02-08	3.640	3.640	3.650	3.610	3.900	834,000	3,141,800	3.7671	2.438	2.438	2.445	2.418	2.612	1,245,246	2.5230	-4.71%
2021-02-05	3.820	3.810	3.820	3.800	3.980	686,000	2,661,120	3.8792	2.558	2.552	2.558	2.545	2.666	1,024,267	2.5981	0.53%
2021-02-04	3.800	3.800	3.870	3.580	3.900	1,534,000	5,741,740	3.7430	2.545	2.545	2.592	2.398	2.612	2,290,417	2.5069	2.98%
2021-02-03	3.690	3.680	3.690	3.300	3.690	866,000	3,049,720	3.5216	2.471	2.465	2.471	2.210	2.471	1,293,025	2.3586	11.82%
2021-02-02	3.300	3.300	3.450	3.300	3.530	1,512,785	5,175,831	3.4214	2.210	2.210	2.311	2.210	2.364	2,258,741	2.2915	1.54%
2021-02-01	3.250	3.230	3.250	2.910	3.300	1,576,000	5,003,800	3.1750	2.177	2.163	2.177	1.949	2.210	2,353,127	2.1264	12.46%
2021-01-29	2.890	2.840	2.890	2.810	3.160	398,000	1,184,820	2.9769	1.936	1.902	1.936	1.882	2.116	594,254	1.9938	-8.54%
2021-01-28	3.160	3.100	3.160	3.100	3.240	332,034	1,050,667	3.1643	2.116	2.076	2.116	2.076	2.170	495,760	2.1193	-3.36%
2021-01-27	3.270	3.270	3.290	3.190	3.290	804,000	2,593,220	3.2254	2.190	2.190	2.203	2.136	2.203	1,200,453	2.1602	0.62%
2021-01-26	3.250	3.210	3.250	3.160	3.250	1,790,000	5,790,100	3.2347	2.177	2.150	2.177	2.116	2.177	2,672,651	2.1664	0.62%
2021-01-25	3.230	3.200	3.230	3.120	3.300	1,492,000	4,786,180	3.2079	2.163	2.143	2.163	2.090	2.210	2,227,707	2.1485	2.22%
2021-01-22	3.160	3.090	3.160	2.980	3.170	602,000	1,873,220	3.1117	2.116	2.070	2.116	1.996	2.123	898,847	2.0840	0.32%
2021-01-21	3.150	3.100	3.150	3.100	3.170	274,000	858,540	3.1334	2.110	2.076	2.110	2.076	2.123	409,110	2.0986	0.64%
2021-01-20	3.130	3.100	3.130	3.010	3.150	524,000	1,620,340	3.0923	2.096	2.076	2.096	2.016	2.110	782,385	2.0710	-2.19%
2021-01-19	3.200	3.190	3.200	3.120	3.300	943,866	3,012,175	3.1913	2.143	2.136	2.143	2.090	2.210	1,409,287	2.1374	0.00%
2021-01-18	3.200	3.190	3.200	2.900	3.230	618,000	1,864,580	3.0171	2.143	2.136	2.143	1.942	2.163	922,736	2.0207	5.26%
2021-01-15	3.040	3.040	3.050	2.950	3.060	546,000	1,630,120	2.9856	2.036	2.036	2.043	1.976	2.049	815,233	1.9996	-1.94%
2021-01-14	3.100	3.100	3.190	2.930	3.230	1,124,000	3,443,340	3.0635	2.076	2.076	2.136	1.962	2.163	1,678,246	2.0517	0.00%
2021-01-13	3.100	3.080	3.110	3.050	3.240	752,000	2,321,660	3.0873	2.076	2.063	2.083	2.043	2.170	1,122,812	2.0677	-3.13%
2021-01-12	3.200	3.190	3.210	3.060	3.350	1,486,000	4,747,700	3.1950	2.143	2.136	2.150	2.049	2.244	2,218,748	2.1398	-0.93%
2021-01-11	3.230	3.210	3.250	2.970	3.300	4,306,000	13,556,700	3.1483	2.163	2.150	2.177	1.989	2.210	6,429,293	2.1086	14.13%
2021-01-08	2.830	2.820	2.830	2.480	2.850	5,910,000	15,945,580	2.6981	1.895	1.889	1.895	1.661	1.909	8,824,227	1.8070	12.75%
2021-01-07	2.510	2.490	2.510	2.480	2.520	410,000	1,026,280	2.5031	1.681	1.668	1.681	1.661	1.688	612,171	1.6765	1.62%
2021-01-06	2.470	2.470	2.500	2.460	2.520	100,000	249,720	2.4972	1.654	1.654	1.674	1.648	1.688	149,310	1.6725	-1.20%
2021-01-05	2.500	2.470	2.510	2.420	2.500	678,000	1,655,580	2.4419	1.674	1.654	1.681	1.621	1.674	1,012,322	1.6354	2.04%
2021-01-04	2.450	2.450	2.500	2.450	2.500	34,000	84,440	2.4835	1.641	1.641	1.674	1.641	1.674	50,765	1.6633	-2.00%
2020-12-31	2.500	2.460	2.590	2.480	2.500	20,000	49,960	2.4980	1.674	1.648	1.735	1.661	1.674	29,862	1.6730	0.00%
2020-12-30	2.500	2.480	2.530	2.500	2.540	156,000	393,360	2.5215	1.674	1.661	1.694	1.674	1.701	232,924	1.6888	0.40%
2020-12-29	2.490	2.480	2.550	2.440	2.520	601,444	1,496,465	2.4881	1.668	1.661	1.708	1.634	1.688	898,017	1.6664	-1.19%
2020-12-28	2.520	2.490	2.510	2.450	2.520	847,000	2,114,960	2.4970	1.688	1.668	1.681	1.641	1.688	1,264,657	1.6724	1.61%
2020-12-24	2.480	2.480	2.520	2.470	2.470	4,000	9,880	2.4700	1.661	1.661	1.688	1.654	1.654	5,972	1.6543	0.00%
2020-12-23	2.480	2.480	2.520	2.480	2.480	10,000	24,800	2.4800	1.661	1.661	1.688	1.661	1.661	14,931	1.6610	1.22%
2020-12-22	2.450	2.450	2.680	2.440	2.510	78,000	193,100	2.4756	1.641	1.641	1.795	1.634	1.681	116,462	1.6581	-1.21%
2020-12-21	2.480	2.420	2.480	2.480	2.600	342,000	881,440	2.5773	1.661	1.621	1.661	1.661	1.741	510,641	1.7261	-3.12%
2020-12-18	2.560	2.560	2.600	2.470	2.560	38,000	96,920	2.5505	1.715	1.715	1.741	1.654	1.715	56,738	1.7082	3.64%
2020-12-17	2.470	2.470	2.490	2.450	2.480	64,000	158,220	2.4722	1.654	1.654	1.668	1.641	1.661	95,558	1.6557	0.00%
2020-12-16	2.470	2.470	2.520	2.470	2.480	40,000	99,140	2.4785	1.654	1.654	1.688	1.654	1.661	59,724	1.6600	0.00%
2020-12-15	2.470	2.460	2.520	2.400	2.570	376,000	933,640	2.4831	1.654	1.648	1.688	1.607	1.721	561,406	1.6630	-3.89%
2020-12-14	2.570	2.570	2.600	2.550	2.570	46,000	117,700	2.5587	1.721	1.721	1.741	1.708	1.721	68,683	1.7137	2.80%
2020-12-11	2.500	2.460	2.500	2.460	2.570	44,000	109,860	2.4968	1.674	1.648	1.674	1.648	1.721	65,696	1.6722	-3.10%
2020-12-10	2.580	2.500	2.580	2.470	2.580	48,000	119,720	2.4942	1.728	1.674	1.728	1.654	1.728	71,669	1.6705	4.45%
2020-12-09	2.470	2.470	2.490	2.450	2.520	312,000	782,520	2.5081	1.654	1.654	1.668	1.641	1.688	465,848	1.6798	-1.98%
2020-12-08	2.520	2.480	2.510	2.480	2.540	48,000	120,280	2.5058	1.688	1.661	1.681	1.661	1.701	71,669	1.6783	-0.79%
2020-12-07	2.540	2.530	2.540	2.540	2.720	180,000	480,220	2.6679	1.701	1.694	1.701	1.701	1.822	268,758	1.7868	-4.15%
2020-12-04	2.650	2.650	2.680	2.650	2.680	178,000	472,400	2.6539	1.775	1.775	1.795	1.775	1.795	265,772	1.7775	3.11%
2020-12-03	2.570	2.570	2.630	2.570	2.650	302,000	785,900	2.6023	1.721	1.721	1.761	1.721	1.775	450,917	1.7429	-0.77%
2020-12-02	2.590	2.510	2.580	-	-	616,000	1,576,960	2.5600	1.735	1.681	1.728	-	-	919,750	1.7146	0.00%
2020-12-01	2.590	2.590	2.670	2.460	2.670	582,434	1,496,557	2.5695	1.735	1.735	1.788	1.648	1.788	869,633	1.7209	5.71%
2020-11-30	2.450	2.450	2.510	2.450	2.600	5,128,000	12,606,480	2.4584	1.641	1.641	1.681	1.641	1.741	7,656,622	1.6465	-2.00%
2020-11-27	2.500	2.500	2.550	2.450	2.510	250,000	624,480	2.4979	1.674	1.674	1.708	1.641	1.681	373,275	1.6730	0.00%
2020-11-26	2.500	2.500	2.570	2.410	2.520	644,000	1,601,300	2.4865	1.674	1.674	1.721	1.614	1.688	961,557	1.6653	3.31%
2020-11-25	2.420	2.420	2.470	2.410	2.500	428,000	1,053,540	2.4615	1.621	1.621	1.654	1.614	1.674	639,047	1.6486	-1.63%
2020-11-24	2.460	2.430	2.480	2.400	2.480	298,000	729,958	2.4495	1.648	1.627	1.661	1.607	1.661	444,944	1.6406	1.23%
2020-11-23	2.430	2.430	2.450	2.400	2.460	868,000	2,128,240	2.4519	1.627	1.627	1.641	1.607	1.648	1,296,012	1.6421	1.25%
2020-11-20	2.400	2.400	2.420	2.380	2.480	250,000	604,740	2.4190	1.607	1.607	1.621	1.594	1.661	373,275	1.6201	0.42%
2020-11-19	2.390	2.370	2.390	2.360	2.400	896,000	2,134,840	2.3826	1.601	1.587	1.601	1.581	1.607	1,337,819	1.5958	0.84%
2020-11-18	2.370	2.360	2.370	2.360	2.440	414,000	984,600	2.3783	1.587	1.581	1.587	1.581	1.634	618,144	1.5928	-1.66%
2020-11-17	2.410	2.400	2.410	2.280	2.440	394,000	944,580	2.3974	1.614	1.607	1.614	1.527	1.634	588,282	1.6057	-0.41%
2020-11-16	2.420	2.400	2.440	2.400	2.420	232,000	557,040	2.4010	1.621	1.607	1.634	1.607	1.621	346,399	1.6081	1.68%
2020-11-13	2.380	2.380	2.580	2.370	2.460	316,000	767,060	2.4274	1.594	1.594	1.728	1.587	1.648	471,820	1.6257	-6.30%
2020-11-12	2.540	2.540	2.580	2.540	2.560	82,000	208,580	2.5437	1.701	1.701	1.728	1.701	1.715	122,434	1.7036	0.00%
2020-11-11	2.540	2.540	2.580	-	-	0	0	-	1.701	1.701	1.728	-	-	0	-	0.00%
2020-11-10	2.540	2.540	2.580	2.540	2.540	28,000	71,120	2.5400	1.701	1.701	1.728	1.701	1.701	41,807	1.7012	1.60%
2020-11-09	2.500	2.500	2.540	2.460	2.500	184,000	457,500	2.4864	1.674	1.674	1.701	1.648	1.674	274,731	1.6653	2.46%
2020-11-06	2.440	2.440	2.480	2.400	2.460	44,000	107,700	2.4477	1.634	1.634	1.661	1.607	1.648	65,696	1.6394	0.00%
2020-11-05	2.440	2.360	2.460	2.320	2.450	58,000	140,120	2.4159	1.634	1.581	1.648	1.554	1.641	86,600	1.6180	-0.81%
2020-11-04	2.460	2.460	2.480	2.460	2.460	10,000	24,600	2.4600	1.648	1.648	1.661	1.648	1.648	14,931	1.6476	3.80%
2020-11-03	2.370	2.370	2.450	2.280	2.430	342,141	816,097	2.3853	1.587	1.587	1.641	1.527	1.627	510,851	1.5975	2.60%
2020-11-02	2.310	2.310	2.340	2.300	2.400	60,000	139,480	2.3247	1.547	1.547	1.567	1.540	1.607	89,586	1.5569	0.43%
2020-10-30	2.300	2.250	2.300	2.230	2.470	110,000	251,740	2.2885	1.540	1.507	1.540	1.494	1.654	164,241	1.5327	2.68%
2020-10-29	2.240	2.240	2.300	2.210	2.280	302,000	674,880	2.2347	1.500	1.500	1.540	1.480	1.527	450,917	1.4967	-3.45%
2020-10-28	2.320	2.290	2.320	2.300	2.320	158,000	364,200	2.3051	1.554	1.534	1.554	1.540	1.554	235,910	1.5438	0.43%
2020-10-27	2.310	2.310	2.350	2.280	2.380	242,000	560,820	2.3174	1.547	1.547	1.574	1.527	1.594	361,330	1.5521	-1.28%
2020-10-23	2.340	2.340	2.400	2.320	2.530	114,000	270,380	2.3718	1.567	1.567	1.607	1.554	1.694	170,214	1.5885	-7.51%
2020-10-22	2.530	2.400	2.530	2.400	2.530	4,000	9,860	2.4650	1.694	1.607	1.694	1.607	1.694	5,972	1.6509	5.86%
2020-10-21	2.390	2.360	2.390	2.350	2.390	230,000	543,880	2.3647	1.601	1.581	1.601	1.574	1.601	343,413	1.5837	0.42%
2020-10-20	2.380	2.300	2.380	2.320	2.460	222,000	522,600	2.3541	1.594	1.540	1.594	1.554	1.648	331,468	1.5766	-4.80%
2020-10-19	2.500	2.500	2.630	2.450	2.560	38,000	96,700	2.5447	1.674	1.674	1.761	1.641	1.715	56,738	1.7043	-2.34%
2020-10-16	2.560	2.560	2.680	2.560	2.560	2,000	5,120	2.5600	1.715	1.715	1.795	1.715	1.715	2,986	1.7146	0.00%
2020-10-15	2.560	2.490	2.560	2.480	2.560	108,000	268,500	2.4861	1.715	1.668	1.715	1.661	1.715	161,255	1.6651	1.59%
2020-10-14	2.520	2.500	2.600	2.500	2.520	274,000	688,960	2.5145	1.688	1.674	1.741	1.674	1.688	409,110	1.6840	0.40%
2020-10-12	2.510	2.480	2.580	2.480	2.560	166,000	415,640	2.5039	1.681	1.661	1.728	1.661	1.715	247,855	1.6769	-5.28%
2020-10-09	2.650	2.520	2.650	2.530	2.650	398,000	1,037,480	2.6067	1.775	1.688	1.775	1.694	1.775	594,254	1.7459	1.92%
2020-10-08	2.600	2.510	2.600	2.510	2.630	190,000	488,300	2.5700	1.741	1.681	1.741	1.681	1.761	283,689	1.7212	1.96%
2020-10-07	2.550	2.550	2.590	2.530	2.600	344,000	879,840	2.5577	1.708	1.708	1.735	1.694	1.741	513,627	1.7130	-3.04%
2020-10-06	2.630	2.590	2.630	2.550	2.650	162,000	418,140	2.5811	1.761	1.735	1.761	1.708	1.775	241,882	1.7287	1.94%
2020-10-05	2.580	2.560	2.580	2.550	2.600	104,000	270,140	2.5975	1.728	1.715	1.728	1.708	1.741	155,283	1.7397	0.00%
2020-09-30	2.580	2.580	2.600	2.580	2.580	176,000	454,080	2.5800	1.728	1.728	1.741	1.728	1.728	262,786	1.7279	-0.77%
2020-09-29	2.600	2.590	2.600	2.600	2.600	14,000	36,400	2.6000	1.741	1.735	1.741	1.741	1.741	20,903	1.7413	0.00%
2020-09-28	2.600	2.590	2.600	2.600	2.620	2,336,000	6,073,800	2.6001	1.741	1.735	1.741	1.741	1.755	3,487,884	1.7414	-0.38%
2020-09-25	2.610	2.600	2.610	2.580	2.620	252,000	653,920	2.5949	1.748	1.741	1.748	1.728	1.755	376,261	1.7379	-0.76%
2020-09-24	2.630	2.610	2.640	2.610	2.660	58,000	153,760	2.6510	1.761	1.748	1.768	1.748	1.782	86,600	1.7755	-3.31%
2020-09-23	2.720	2.610	2.650	2.600	2.740	348,000	936,060	2.6898	1.822	1.748	1.775	1.741	1.835	519,599	1.8015	2.26%
2020-09-22	2.660	2.600	2.670	2.550	2.660	798,000	2,072,380	2.5970	1.782	1.741	1.788	1.708	1.782	1,191,495	1.7393	2.70%
2020-09-21	2.590	2.590	2.600	2.550	2.590	566,000	1,464,160	2.5869	1.735	1.735	1.741	1.708	1.735	845,095	1.7325	-0.38%
2020-09-18	2.600	2.600	2.640	2.600	2.600	105,034	273,036	2.5995	1.741	1.741	1.768	1.741	1.741	156,826	1.7410	0.00%
2020-09-17	2.600	2.600	2.630	2.600	2.620	438,000	1,139,480	2.6016	1.741	1.741	1.761	1.741	1.755	653,978	1.7424	-1.14%
2020-09-16	2.630	2.610	2.630	2.610	2.630	36,000	94,360	2.6211	1.761	1.748	1.761	1.748	1.761	53,752	1.7555	0.77%
2020-09-15	2.610	2.600	2.610	2.590	2.610	3,214,000	8,358,240	2.6006	1.748	1.741	1.748	1.735	1.748	4,798,827	1.7417	-0.38%
2020-09-14	2.620	2.600	2.620	2.600	2.650	108,000	282,640	2.6170	1.755	1.741	1.755	1.741	1.775	161,255	1.7528	-0.38%
2020-09-11	2.630	2.610	2.630	2.610	2.630	102,000	267,560	2.6231	1.761	1.748	1.761	1.748	1.761	152,296	1.7568	1.15%
2020-09-10	2.600	2.550	2.650	2.590	2.610	2,576,034	6,698,267	2.6002	1.741	1.708	1.775	1.735	1.748	3,846,279	1.7415	0.00%
2020-09-09	2.600	2.590	2.600	2.590	2.610	1,736,000	4,513,640	2.6000	1.741	1.735	1.741	1.735	1.748	2,592,023	1.7414	0.00%
2020-09-08	2.600	2.600	2.640	2.600	2.630	136,000	354,740	2.6084	1.741	1.741	1.768	1.741	1.761	203,062	1.7470	0.00%
2020-09-07	2.600	2.590	2.600	2.550	2.600	910,000	2,351,400	2.5840	1.741	1.735	1.741	1.708	1.741	1,358,722	1.7306	0.00%
2020-09-04	2.620	2.610	2.620	2.520	2.650	256,000	664,400	2.5953	1.741	1.735	1.741	1.675	1.761	385,174	1.7249	0.77%
2020-09-03	2.600	2.510	2.600	2.470	2.600	720,000	1,805,840	2.5081	1.728	1.668	1.728	1.642	1.728	1,083,302	1.6670	4.00%
2020-09-02	2.500	2.470	2.500	2.400	2.500	442,000	1,083,780	2.4520	1.662	1.642	1.662	1.595	1.662	665,027	1.6297	-1.96%
2020-09-01	2.550	2.510	2.550	2.550	2.600	666,000	1,709,600	2.5670	1.695	1.668	1.695	1.695	1.728	1,002,055	1.7061	-1.54%
2020-08-31	2.590	2.580	2.590	2.300	2.600	2,096,000	5,118,940	2.4422	1.721	1.715	1.721	1.529	1.728	3,153,613	1.6232	11.16%
2020-08-28	2.330	2.320	2.330	2.150	2.350	742,000	1,693,840	2.2828	1.549	1.542	1.549	1.429	1.562	1,116,403	1.5172	7.87%
2020-08-27	2.160	2.160	2.170	2.160	2.170	28,000	60,580	2.1636	1.436	1.436	1.442	1.436	1.442	42,128	1.4380	-0.92%
2020-08-26	2.180	2.130	2.190	2.110	2.190	424,000	909,320	2.1446	1.449	1.416	1.456	1.402	1.456	637,945	1.4254	0.00%
2020-08-25	2.180	2.150	2.180	2.120	2.180	786,000	1,670,630	2.1255	1.449	1.429	1.449	1.409	1.449	1,182,605	1.4127	0.46%
2020-08-24	2.170	2.120	2.220	2.070	2.170	4,478,000	9,377,940	2.0942	1.442	1.409	1.475	1.376	1.442	6,737,538	1.3919	4.83%
2020-08-21	2.070	2.070	2.130	2.070	2.140	26,000	55,180	2.1223	1.376	1.376	1.416	1.376	1.422	39,119	1.4106	-2.82%
2020-08-20	2.130	2.090	2.130	2.090	2.210	146,000	310,740	2.1284	1.416	1.389	1.416	1.389	1.469	219,670	1.4146	2.40%
2020-08-19	2.080	2.070	2.090	-	-	0	0	-	1.382	1.376	1.389	-	-	0	-	0.00%
2020-08-18	2.080	2.070	2.080	2.070	2.140	184,000	384,960	2.0922	1.382	1.376	1.382	1.376	1.422	276,844	1.3905	-1.42%
2020-08-17	2.110	2.100	2.110	2.090	2.120	118,000	248,600	2.1068	1.402	1.396	1.402	1.389	1.409	177,541	1.4002	0.48%
2020-08-14	2.100	2.100	2.110	2.100	2.130	266,000	561,220	2.1098	1.396	1.396	1.402	1.396	1.416	400,220	1.4023	-0.47%
2020-08-13	2.110	2.100	2.110	2.100	2.190	314,000	662,720	2.1106	1.402	1.396	1.402	1.396	1.456	472,440	1.4028	0.00%
2020-08-12	2.110	2.100	2.110	2.090	2.140	166,000	350,120	2.1092	1.402	1.396	1.402	1.389	1.422	249,761	1.4018	0.00%
2020-08-11	2.110	2.100	2.110	2.100	2.130	292,000	615,880	2.1092	1.402	1.396	1.402	1.396	1.416	439,339	1.4018	2.93%
2020-08-10	2.050	2.050	2.100	2.040	2.090	8,000	16,540	2.0675	1.363	1.363	1.396	1.356	1.389	12,037	1.3741	-1.44%
2020-08-07	2.080	2.070	2.110	2.030	2.070	4,280,000	8,986,400	2.0996	1.382	1.376	1.402	1.349	1.376	6,439,630	1.3955	-0.95%
2020-08-06	2.100	2.020	2.110	-	-	0	0	-	1.396	1.343	1.402	-	-	0	-	-0.47%
2020-08-05	2.110	2.020	2.110	2.080	2.110	34,000	70,780	2.0818	1.402	1.343	1.402	1.382	1.402	51,156	1.3836	0.48%
2020-08-04	2.100	2.080	2.110	2.100	2.110	66,000	139,180	2.1088	1.396	1.382	1.402	1.396	1.402	99,303	1.4016	0.00%
2020-08-03	2.100	2.100	2.110	2.050	2.120	316,000	660,600	2.0905	1.396	1.396	1.402	1.363	1.409	475,449	1.3894	0.48%
2020-07-31	2.090	2.060	2.090	2.020	2.090	652,590	1,331,089	2.0397	1.389	1.369	1.389	1.343	1.389	981,878	1.3557	1.95%
2020-07-30	2.050	2.010	2.050	2.050	2.060	76,000	155,860	2.0508	1.363	1.336	1.363	1.363	1.369	114,349	1.3630	-2.84%
2020-07-29	2.110	2.120	2.130	2.100	2.160	90,000	190,700	2.1189	1.402	1.409	1.416	1.396	1.436	135,413	1.4083	0.00%
2020-07-28	2.110	2.070	2.110	2.050	2.110	16,000	33,460	2.0913	1.402	1.376	1.402	1.363	1.402	24,073	1.3899	0.48%
2020-07-27	2.100	2.110	2.120	2.070	2.120	100,000	210,520	2.1052	1.396	1.402	1.409	1.376	1.409	150,459	1.3992	-0.47%
2020-07-24	2.110	2.100	2.150	2.100	2.150	108,000	228,540	2.1161	1.402	1.396	1.429	1.396	1.429	162,495	1.4064	-0.47%
2020-07-23	2.120	2.130	2.160	2.120	2.180	436,000	937,320	2.1498	1.409	1.416	1.436	1.409	1.449	656,000	1.4288	-0.93%
2020-07-22	2.140	2.140	2.150	2.130	2.150	254,000	544,840	2.1450	1.422	1.422	1.429	1.416	1.429	382,165	1.4257	0.00%
2020-07-21	2.140	2.140	2.150	2.130	2.160	450,000	967,560	2.1501	1.422	1.422	1.429	1.416	1.436	677,064	1.4291	-0.47%
2020-07-20	2.150	2.150	2.160	-	-	0	0	-	1.429	1.429	1.436	-	-	0	-	0.47%
2020-07-17	2.140	2.140	2.150	2.100	2.140	174,000	370,240	2.1278	1.422	1.422	1.429	1.396	1.422	261,798	1.4142	-0.47%
2020-07-16	2.150	2.150	2.180	2.120	2.170	90,000	192,780	2.1420	1.429	1.429	1.449	1.409	1.442	135,413	1.4236	-1.38%
2020-07-15	2.180	2.180	2.200	2.160	2.180	100,017	217,595	2.1756	1.449	1.449	1.462	1.436	1.449	150,484	1.4460	0.00%
2020-07-14	2.180	2.160	2.180	2.140	2.180	128,000	276,180	2.1577	1.449	1.436	1.449	1.422	1.449	192,587	1.4341	1.87%
2020-07-13	2.140	2.140	2.180	2.120	2.220	232,000	503,000	2.1681	1.422	1.422	1.449	1.409	1.475	349,064	1.4410	-1.83%
2020-07-10	2.180	2.160	2.180	2.160	2.190	94,000	204,680	2.1774	1.449	1.436	1.449	1.436	1.456	141,431	1.4472	-0.91%
2020-07-09	2.200	2.160	2.200	2.160	2.200	336,000	729,520	2.1712	1.462	1.436	1.462	1.436	1.462	505,541	1.4430	1.38%
2020-07-08	2.170	2.150	2.180	2.120	2.200	438,000	946,640	2.1613	1.442	1.429	1.449	1.409	1.462	659,009	1.4365	-0.46%
2020-07-07	2.180	2.150	2.180	2.150	2.210	490,000	1,060,810	2.1649	1.449	1.429	1.449	1.429	1.469	737,247	1.4389	2.35%
2020-07-06	2.130	2.130	2.150	2.130	2.190	102,000	220,920	2.1659	1.416	1.416	1.429	1.416	1.456	153,468	1.4395	0.00%
2020-07-03	2.130	2.110	2.130	2.090	2.130	34,000	72,060	2.1194	1.416	1.402	1.416	1.389	1.416	51,156	1.4086	-0.47%
2020-07-02	2.140	2.140	2.170	2.010	2.220	308,000	656,540	2.1316	1.422	1.422	1.442	1.336	1.475	463,413	1.4168	-4.89%
2020-06-30	2.250	2.190	2.250	2.170	2.250	158,000	351,260	2.2232	1.495	1.456	1.495	1.442	1.495	237,725	1.4776	1.35%
2020-06-29	2.220	2.250	2.280	2.180	2.250	44,000	97,600	2.2182	1.475	1.495	1.515	1.449	1.495	66,202	1.4743	-0.45%
2020-06-26	2.230	2.180	2.250	-	-	0	0	-	1.482	1.449	1.495	-	-	0	-	-2.19%
2020-06-24	2.280	2.260	2.280	2.260	2.290	90,000	205,100	2.2789	1.515	1.502	1.515	1.502	1.522	135,413	1.5146	3.17%
2020-06-23	2.210	2.200	2.210	2.160	2.280	230,000	507,160	2.2050	1.469	1.462	1.469	1.436	1.515	346,055	1.4655	-3.91%
2020-06-22	2.300	2.220	2.300	2.190	2.310	216,000	487,040	2.2548	1.529	1.475	1.529	1.456	1.535	324,991	1.4986	0.44%
2020-06-19	2.290	2.280	2.290	2.260	2.500	234,000	541,200	2.3128	1.522	1.515	1.522	1.502	1.662	352,073	1.5372	2.69%
2020-06-18	2.230	2.220	2.230	2.150	2.230	684,000	1,520,360	2.2227	1.482	1.475	1.482	1.429	1.482	1,029,137	1.4773	-0.45%
2020-06-17	2.240	2.230	2.250	2.200	2.240	2,726,000	6,054,070	2.2209	1.489	1.482	1.495	1.462	1.489	4,101,503	1.4761	1.82%
2020-06-16	2.200	2.190	2.200	2.190	2.200	2,972,191	6,582,210	2.2146	1.462	1.456	1.462	1.456	1.462	4,471,918	1.4719	0.92%
2020-06-15	2.180	2.160	2.180	2.180	2.180	660,000	1,451,040	2.1985	1.449	1.436	1.449	1.449	1.449	993,027	1.4612	-0.91%
2020-06-12	2.200	2.200	2.220	2.170	2.230	922,000	2,053,980	2.2277	1.462	1.462	1.475	1.442	1.482	1,387,229	1.4806	0.92%
2020-06-11	2.180	2.190	2.200	2.170	2.200	28,000	61,240	2.1871	1.449	1.456	1.462	1.442	1.462	42,128	1.4537	-3.11%
2020-06-10	2.250	2.210	2.250	2.160	2.250	182,000	409,320	2.2490	1.495	1.469	1.495	1.436	1.495	273,835	1.4948	1.35%
2020-06-09	2.220	2.220	2.250	2.220	2.260	960,000	2,149,940	2.2395	1.475	1.475	1.495	1.475	1.502	1,444,403	1.4885	0.00%
2020-06-08	2.220	2.210	2.240	2.160	2.220	108,000	237,240	2.1967	1.475	1.469	1.489	1.436	1.475	162,495	1.4600	0.45%
2020-06-05	2.210	2.200	2.210	2.200	2.210	214,000	472,760	2.2092	1.469	1.462	1.469	1.462	1.469	321,981	1.4683	0.45%
2020-06-04	2.200	2.200	2.210	2.140	2.210	420,000	921,540	2.1941	1.462	1.462	1.469	1.422	1.469	631,926	1.4583	2.80%
2020-06-03	2.140	2.140	2.150	2.100	2.280	940,000	2,032,000	2.1617	1.422	1.422	1.429	1.396	1.515	1,414,311	1.4367	-2.73%
2020-06-02	2.290	2.280	2.300	2.240	2.400	496,452	1,130,981	2.2781	1.462	1.456	1.469	1.430	1.532	777,512	1.4546	1.78%
2020-06-01	2.250	2.240	2.250	2.240	2.300	300,000	678,480	2.2616	1.437	1.430	1.437	1.430	1.469	469,841	1.4441	-2.17%
2020-05-29	2.300	2.120	2.500	2.250	2.300	238,000	545,640	2.2926	1.469	1.354	1.596	1.437	1.469	372,741	1.4639	0.00%
2020-05-28	2.300	2.280	2.300	2.260	2.300	72,000	164,740	2.2881	1.469	1.456	1.469	1.443	1.469	112,762	1.4610	1.77%
2020-05-27	2.260	2.260	2.320	2.230	2.320	78,682	179,914	2.2866	1.443	1.443	1.481	1.424	1.481	123,227	1.4600	-0.88%
2020-05-26	2.280	2.260	2.300	2.260	2.300	240,000	548,800	2.2867	1.456	1.443	1.469	1.443	1.469	375,873	1.4601	-0.44%
2020-05-25	2.290	2.290	2.300	2.260	2.320	308,000	708,680	2.3009	1.462	1.462	1.469	1.443	1.481	482,370	1.4692	-1.29%
2020-05-22	2.320	2.290	2.350	2.120	2.360	444,000	1,023,460	2.3051	1.481	1.462	1.501	1.354	1.507	695,365	1.4718	-6.07%
2020-05-21	2.470	2.460	2.500	2.430	2.480	124,000	305,980	2.4676	1.577	1.571	1.596	1.552	1.584	194,201	1.5756	-0.40%
2020-05-20	2.480	2.470	2.500	2.470	2.500	48,000	119,660	2.4929	1.584	1.577	1.596	1.577	1.596	75,175	1.5918	-0.80%
2020-05-19	2.500	2.430	2.500	2.470	2.500	36,000	89,820	2.4950	1.596	1.552	1.596	1.577	1.596	56,381	1.5931	2.04%
2020-05-18	2.450	2.450	2.500	2.410	2.500	244,000	607,060	2.4880	1.564	1.564	1.596	1.539	1.596	382,138	1.5886	-2.39%
2020-05-15	2.510	2.460	2.510	2.350	2.520	70,000	172,840	2.4691	1.603	1.571	1.603	1.501	1.609	109,630	1.5766	4.58%
2020-05-14	2.400	2.400	2.520	2.400	2.460	66,000	162,100	2.4561	1.532	1.532	1.609	1.532	1.571	103,365	1.5682	-3.61%
2020-05-13	2.490	2.490	2.500	2.380	2.600	60,000	148,660	2.4777	1.590	1.590	1.596	1.520	1.660	93,968	1.5820	-5.32%
2020-05-12	2.630	2.690	2.800	2.390	2.630	80,000	197,040	2.4630	1.679	1.718	1.788	1.526	1.679	125,291	1.5727	11.44%
2020-05-11	2.360	2.360	2.390	2.360	2.380	109,334	259,068	2.3695	1.507	1.507	1.526	1.507	1.520	171,232	1.5130	-0.84%
2020-05-08	2.380	2.350	2.390	2.310	2.380	5,861,677	13,803,933	2.3549	1.520	1.501	1.526	1.475	1.520	9,180,193	1.5037	0.00%
2020-05-07	2.380	2.300	2.340	2.240	2.380	72,000	165,960	2.3050	1.520	1.469	1.494	1.430	1.520	112,762	1.4718	-1.65%
2020-05-06	2.420	2.330	2.360	-	-	0	0	-	1.545	1.488	1.507	-	-	0	-	0.00%
2020-05-05	2.420	2.000	2.420	-	-	0	0	-	1.545	1.277	1.545	-	-	0	-	0.00%
2020-05-04	2.420	2.210	2.420	2.360	2.420	146,000	351,920	2.4104	1.545	1.411	1.545	1.507	1.545	228,656	1.5391	-0.41%
2020-04-29	2.430	2.430	2.440	2.420	2.440	102,000	247,960	2.4310	1.552	1.552	1.558	1.545	1.558	159,746	1.5522	-0.41%
2020-04-28	2.440	2.430	2.440	2.380	2.440	346,823	843,775	2.4329	1.558	1.552	1.558	1.520	1.558	543,173	1.5534	3.39%
2020-04-27	2.360	2.360	2.410	2.240	2.470	160,000	381,720	2.3858	1.507	1.507	1.539	1.430	1.577	250,582	1.5233	3.06%
2020-04-24	2.290	2.280	2.330	2.270	2.410	304,000	703,340	2.3136	1.462	1.456	1.488	1.449	1.539	476,106	1.4773	-2.14%
2020-04-23	2.340	2.330	2.340	2.330	2.540	679,879	1,627,602	2.3940	1.494	1.488	1.494	1.488	1.622	1,064,784	1.5286	-10.00%
2020-04-22	2.600	2.410	2.600	2.510	2.690	260,000	682,760	2.6260	1.660	1.539	1.660	1.603	1.718	407,196	1.6767	-4.41%
2020-04-21	2.720	2.710	2.720	2.700	2.720	86,000	233,820	2.7188	1.737	1.730	1.737	1.724	1.737	134,688	1.7360	0.00%
2020-04-20	2.720	2.720	2.790	2.720	2.810	162,000	450,240	2.7793	1.737	1.737	1.781	1.737	1.794	253,714	1.7746	-2.16%
2020-04-17	2.780	2.780	2.800	2.750	2.810	246,000	687,602	2.7951	1.775	1.775	1.788	1.756	1.794	385,270	1.7847	-1.07%
2020-04-16	2.810	2.800	2.850	2.750	2.850	421,177	1,179,713	2.8010	1.794	1.788	1.820	1.756	1.820	659,621	1.7885	0.72%
2020-04-15	2.790	2.790	2.850	2.780	2.840	321,126	896,492	2.7917	1.781	1.781	1.820	1.775	1.813	502,928	1.7825	0.36%
2020-04-14	2.780	2.800	2.810	2.730	2.800	166,000	460,740	2.7755	1.775	1.788	1.794	1.743	1.788	259,979	1.7722	1.83%
2020-04-09	2.730	2.730	2.760	2.680	2.740	208,000	567,780	2.7297	1.743	1.743	1.762	1.711	1.750	325,757	1.7430	3.41%
2020-04-08	2.640	2.610	2.700	2.640	2.700	510,000	1,358,980	2.6647	1.686	1.667	1.724	1.686	1.724	798,730	1.7014	-1.12%
2020-04-07	2.670	2.670	2.750	2.650	2.680	284,000	757,380	2.6668	1.705	1.705	1.756	1.692	1.711	444,783	1.7028	1.52%
2020-04-06	2.630	2.630	2.650	2.600	2.630	240,000	629,620	2.6234	1.679	1.679	1.692	1.660	1.679	375,873	1.6751	0.38%
2020-04-03	2.620	2.620	2.650	2.600	2.620	70,000	182,040	2.6006	1.673	1.673	1.692	1.660	1.673	109,630	1.6605	-2.24%
2020-04-02	2.680	2.650	2.680	2.610	2.680	364,000	963,620	2.6473	1.711	1.692	1.711	1.667	1.711	570,074	1.6903	-2.55%
2020-04-01	2.750	2.650	2.750	2.600	2.750	238,000	633,140	2.6603	1.756	1.692	1.756	1.660	1.756	372,741	1.6986	3.00%
2020-03-31	2.670	2.650	2.670	2.650	2.750	706,000	1,884,770	2.6696	1.705	1.692	1.705	1.692	1.756	1,105,693	1.7046	2.69%
2020-03-30	2.600	2.600	2.650	2.600	2.850	576,000	1,572,900	2.7307	1.660	1.660	1.692	1.660	1.820	902,095	1.7436	-6.81%
2020-03-27	2.790	2.790	2.800	2.760	2.860	1,760,000	4,929,330	2.8008	1.781	1.781	1.788	1.762	1.826	2,756,402	1.7883	1.09%
2020-03-26	2.760	2.670	2.830	-	-	0	0	-	1.762	1.705	1.807	-	-	0	-	0.00%
2020-03-25	2.760	2.680	2.760	2.540	2.770	38,000	101,340	2.6668	1.762	1.711	1.762	1.622	1.769	59,513	1.7028	9.52%
2020-03-24	2.520	2.520	2.540	2.500	2.520	478,000	1,203,840	2.5185	1.609	1.609	1.622	1.596	1.609	748,614	1.6081	0.80%
2020-03-23	2.500	2.500	2.510	2.340	2.800	178,351	480,148	2.6922	1.596	1.596	1.603	1.494	1.788	279,322	1.7190	-10.39%
2020-03-20	2.790	2.680	2.790	2.430	2.810	60,000	162,900	2.7150	1.781	1.711	1.781	1.552	1.794	93,968	1.7336	1.45%
2020-03-19	2.750	2.750	2.800	2.450	2.800	192,000	498,920	2.5985	1.756	1.756	1.788	1.564	1.788	300,698	1.6592	-5.82%
2020-03-18	2.920	2.810	2.920	2.480	2.950	146,000	403,900	2.7664	1.864	1.794	1.864	1.584	1.884	228,656	1.7664	5.04%
2020-03-17	2.780	2.720	2.780	2.730	2.890	468,000	1,309,680	2.7985	1.775	1.737	1.775	1.743	1.845	732,952	1.7869	-4.79%
2020-03-16	2.920	2.920	3.030	2.880	3.000	197,193	575,600	2.9190	1.864	1.864	1.935	1.839	1.916	308,831	1.8638	-8.18%
2020-03-13	3.180	3.130	3.180	3.160	3.230	120,000	382,680	3.1890	2.030	1.999	2.030	2.018	2.062	187,937	2.0362	-6.19%
2020-03-12	3.390	3.220	3.400	3.100	3.590	1,072,000	3,616,700	3.3738	2.165	2.056	2.171	1.979	2.292	1,678,900	2.1542	-1.17%
2020-03-11	3.430	3.430	3.500	3.330	3.530	1,426,000	4,930,140	3.4573	2.190	2.190	2.235	2.126	2.254	2,233,312	2.2075	-1.15%
2020-03-10	3.470	3.450	3.470	3.440	3.640	98,900	347,718	3.5159	2.216	2.203	2.216	2.196	2.324	154,891	2.2449	-0.57%
2020-03-09	3.490	3.470	3.490	3.450	3.550	448,000	1,563,240	3.4894	2.228	2.216	2.228	2.203	2.267	701,630	2.2280	-1.69%
2020-03-06	3.550	3.550	3.590	3.450	3.550	258,000	902,660	3.4987	2.267	2.267	2.292	2.203	2.267	404,064	2.2340	0.57%
2020-03-05	3.530	3.530	3.650	3.520	3.530	584,000	2,028,070	3.4727	2.254	2.254	2.331	2.248	2.254	914,624	2.2174	1.44%
2020-03-04	3.480	3.500	3.520	3.450	3.530	692,000	2,412,360	3.4861	2.222	2.235	2.248	2.203	2.254	1,083,767	2.2259	-3.06%
2020-03-03	3.590	3.590	3.600	3.450	3.700	248,834	884,107	3.5530	2.292	2.292	2.299	2.203	2.362	389,708	2.2686	-0.28%
2020-03-02	3.600	3.580	3.600	3.540	3.700	3,676,000	12,958,870	3.5253	2.299	2.286	2.299	2.260	2.362	5,757,122	2.2509	4.65%
2020-02-28	3.440	3.440	3.450	3.370	3.480	442,000	1,505,660	3.4065	2.196	2.196	2.203	2.152	2.222	692,233	2.1751	-1.15%
2020-02-27	3.480	3.480	3.550	3.470	3.530	390,000	1,364,040	3.4975	2.222	2.222	2.267	2.216	2.254	610,794	2.2332	-2.52%
2020-02-26	3.570	3.540	3.570	3.370	3.570	320,000	1,110,420	3.4701	2.279	2.260	2.279	2.152	2.279	501,164	2.2157	5.00%
2020-02-25	3.400	3.420	3.430	3.300	3.410	162,000	546,280	3.3721	2.171	2.184	2.190	2.107	2.177	253,714	2.1531	0.89%
2020-02-24	3.370	3.350	3.370	3.350	3.430	310,000	1,047,280	3.3783	2.152	2.139	2.152	2.139	2.190	485,503	2.1571	-1.75%
2020-02-21	3.430	3.430	3.440	3.420	3.440	210,000	721,680	3.4366	2.190	2.190	2.196	2.184	2.196	328,889	2.1943	-0.29%
2020-02-20	3.440	3.440	3.450	3.380	3.500	374,000	1,286,060	3.4387	2.196	2.196	2.203	2.158	2.235	585,735	2.1956	-2.55%
2020-02-19	3.530	3.500	3.550	3.520	3.570	58,000	205,100	3.5362	2.254	2.235	2.267	2.248	2.279	90,836	2.2579	-1.40%
2020-02-18	3.580	3.550	3.580	3.510	3.640	492,000	1,763,080	3.5835	2.286	2.267	2.286	2.241	2.324	770,540	2.2881	-2.72%
2020-02-17	3.680	3.660	3.680	3.600	3.730	432,000	1,577,800	3.6523	2.350	2.337	2.350	2.299	2.382	676,571	2.3321	-1.34%
2020-02-14	3.730	3.700	3.860	3.710	3.810	86,000	323,080	3.7567	2.382	2.362	2.465	2.369	2.433	134,688	2.3987	-1.58%
2020-02-13	3.790	3.750	3.800	3.790	3.790	82,000	310,780	3.7900	2.420	2.394	2.426	2.420	2.420	128,423	2.4200	0.00%
2020-02-12	3.790	3.690	3.800	3.700	3.790	114,000	424,140	3.7205	2.420	2.356	2.426	2.362	2.420	178,540	2.3756	2.99%
2020-02-11	3.680	3.680	3.780	3.650	3.700	134,000	489,260	3.6512	2.350	2.350	2.414	2.331	2.362	209,862	2.3313	0.82%
2020-02-10	3.650	3.600	3.760	3.620	3.800	206,000	769,800	3.7369	2.331	2.299	2.401	2.311	2.426	322,624	2.3861	-5.44%
2020-02-07	3.860	3.830	3.860	3.750	3.870	220,000	845,840	3.8447	2.465	2.446	2.465	2.394	2.471	344,550	2.4549	-0.52%
2020-02-06	3.880	3.850	3.880	3.850	3.880	64,000	247,060	3.8603	2.477	2.458	2.477	2.458	2.477	100,233	2.4649	0.00%
2020-02-05	3.880	3.850	3.880	3.860	3.910	64,000	249,380	3.8966	2.477	2.458	2.477	2.465	2.497	100,233	2.4880	0.00%
2020-02-04	3.880	3.880	-	3.790	3.790	30,000	113,700	3.7900	2.477	2.477	-	2.420	2.420	46,984	2.4200	2.37%
2020-02-03	3.790	3.790	3.840	3.750	3.970	116,000	445,300	3.8388	2.420	2.420	2.452	2.394	2.535	181,672	2.4511	-0.26%
2020-01-31	3.800	3.750	3.800	3.720	3.880	278,000	1,062,360	3.8214	2.426	2.394	2.426	2.375	2.477	435,386	2.4400	-0.52%
2020-01-30	3.820	3.820	3.900	3.820	4.010	396,000	1,555,960	3.9292	2.439	2.439	2.490	2.439	2.560	620,191	2.5088	-4.50%
2020-01-29	4.000	3.900	4.050	3.890	4.150	242,000	963,020	3.9794	2.554	2.490	2.586	2.484	2.650	379,005	2.5409	-3.61%
2020-01-24	4.150	4.110	4.160	4.110	4.150	34,000	140,100	4.1206	2.650	2.624	2.656	2.624	2.650	53,249	2.6311	0.24%
2020-01-23	4.140	4.050	4.140	4.100	4.200	418,000	1,737,400	4.1565	2.643	2.586	2.643	2.618	2.682	654,646	2.6540	-2.59%
2020-01-22	4.250	4.200	4.250	4.140	4.300	282,000	1,195,500	4.2394	2.714	2.682	2.714	2.643	2.746	441,651	2.7069	2.66%
2020-01-21	4.140	4.130	4.150	4.100	4.240	132,000	545,560	4.1330	2.643	2.637	2.650	2.618	2.707	206,730	2.6390	-1.90%
2020-01-20	4.220	4.220	4.280	4.150	4.290	114,000	479,920	4.2098	2.695	2.695	2.733	2.650	2.739	178,540	2.6880	2.93%
2020-01-17	4.100	4.050	4.100	4.080	4.110	108,000	442,640	4.0985	2.618	2.586	2.618	2.605	2.624	169,143	2.6170	0.49%
2020-01-16	4.080	4.050	4.090	4.050	4.100	86,000	350,140	4.0714	2.605	2.586	2.612	2.586	2.618	134,688	2.5996	0.25%
2020-01-15	4.070	4.050	4.070	3.910	4.070	202,000	802,540	3.9730	2.599	2.586	2.599	2.497	2.599	316,360	2.5368	3.30%
2020-01-14	3.940	3.940	3.970	3.930	3.970	60,000	236,100	3.9350	2.516	2.516	2.535	2.509	2.535	93,968	2.5126	0.77%
2020-01-13	3.910	3.910	4.000	3.910	4.000	86,000	340,460	3.9588	2.497	2.497	2.554	2.497	2.554	134,688	2.5278	-1.01%
2020-01-10	3.950	3.920	4.000	3.950	4.000	22,000	87,500	3.9773	2.522	2.503	2.554	2.522	2.554	34,455	2.5395	-1.25%
2020-01-09	4.000	3.900	4.000	3.900	4.000	80,000	312,980	3.9123	2.554	2.490	2.554	2.490	2.554	125,291	2.4980	2.30%
2020-01-08	3.910	3.890	3.950	3.900	3.920	34,000	132,820	3.9065	2.497	2.484	2.522	2.490	2.503	53,249	2.4943	0.00%
2020-01-07	3.910	3.890	3.920	3.910	3.920	52,000	203,460	3.9127	2.497	2.484	2.503	2.497	2.503	81,439	2.4983	-0.26%
2020-01-06	3.920	3.890	3.930	3.900	3.970	66,000	258,600	3.9182	2.503	2.484	2.509	2.490	2.535	103,365	2.5018	-1.26%
2020-01-03	3.970	3.920	3.970	3.950	4.020	114,000	454,060	3.9830	2.535	2.503	2.535	2.522	2.567	178,540	2.5432	-0.25%
2020-01-02	3.980	3.920	3.980	3.910	4.000	46,000	180,820	3.9309	2.541	2.503	2.541	2.497	2.554	72,042	2.5099	2.05%
2019-12-31	3.900	3.880	3.920	3.900	3.900	10,000	39,000	3.9000	2.490	2.477	2.503	2.490	2.490	15,661	2.4902	-0.51%
2019-12-30	3.920	3.870	3.940	3.880	3.940	12,000	46,880	3.9067	2.503	2.471	2.516	2.477	2.516	18,794	2.4945	-1.01%
2019-12-27	3.960	3.900	4.000	3.890	4.050	312,000	1,236,500	3.9631	2.529	2.490	2.554	2.484	2.586	488,635	2.5305	3.66%
2019-12-24	3.820	3.820	3.980	3.810	3.810	4,000	15,240	3.8100	2.439	2.439	2.541	2.433	2.433	6,265	2.4327	0.26%
2019-12-23	3.810	3.810	3.850	3.810	3.920	267,000	1,036,300	3.8813	2.433	2.433	2.458	2.433	2.503	418,159	2.4782	-2.56%
2019-12-20	3.910	3.740	3.910	3.850	3.910	154,000	598,540	3.8866	2.497	2.388	2.497	2.458	2.497	241,185	2.4817	0.51%
2019-12-19	3.890	3.890	3.900	3.880	3.950	100,000	389,240	3.8924	2.484	2.484	2.490	2.477	2.522	156,614	2.4853	-0.77%
2019-12-18	3.920	3.900	3.920	3.860	3.980	74,000	289,060	3.9062	2.503	2.490	2.503	2.465	2.541	115,894	2.4942	-1.51%
2019-12-17	3.980	3.900	3.980	3.890	4.030	334,000	1,332,440	3.9893	2.541	2.490	2.541	2.484	2.573	523,090	2.5472	2.05%
2019-12-16	3.900	3.880	3.900	3.730	3.920	299,327	1,150,148	3.8424	2.490	2.477	2.490	2.382	2.503	468,787	2.4535	4.56%
2019-12-13	3.730	3.800	3.840	3.700	3.840	456,000	1,725,050	3.7830	2.382	2.426	2.452	2.362	2.452	714,159	2.4155	-1.32%
2019-12-12	3.780	3.700	3.780	3.700	3.790	36,000	135,460	3.7628	2.414	2.362	2.414	2.362	2.420	56,381	2.4026	2.16%
2019-12-11	3.700	3.680	3.700	3.670	3.720	18,000	66,540	3.6967	2.362	2.350	2.362	2.343	2.375	28,190	2.3604	-0.54%
2019-12-10	3.720	3.630	3.720	3.720	3.760	22,000	82,440	3.7473	2.375	2.318	2.375	2.375	2.401	34,455	2.3927	0.54%
2019-12-09	3.700	3.580	3.700	3.700	3.700	2,000	7,400	3.7000	2.362	2.286	2.362	2.362	2.362	3,132	2.3625	0.00%
2019-12-06	3.700	3.670	3.710	3.630	3.750	202,000	744,520	3.6857	2.362	2.343	2.369	2.318	2.394	316,360	2.3534	1.65%
2019-12-05	3.640	3.600	3.640	3.610	3.640	16,000	57,880	3.6175	2.324	2.299	2.324	2.305	2.324	25,058	2.3098	2.25%
2019-12-04	3.560	3.540	3.590	-	-	0	0	-	2.273	2.260	2.292	-	-	0	-	0.00%
2019-12-03	3.560	3.530	3.580	3.560	3.720	124,000	454,120	3.6623	2.273	2.254	2.286	2.273	2.375	194,201	2.3384	-2.73%
2019-12-02	3.660	3.620	3.690	3.620	3.660	30,000	108,880	3.6293	2.337	2.311	2.356	2.311	2.337	46,984	2.3174	1.67%
2019-11-29	3.600	3.580	3.600	3.580	3.600	60,006	215,221	3.5867	2.299	2.286	2.299	2.286	2.299	93,978	2.2901	0.56%
2019-11-28	3.580	3.560	3.620	3.570	3.600	202,000	725,240	3.5903	2.286	2.273	2.311	2.279	2.299	316,360	2.2925	-0.28%
2019-11-27	3.590	3.590	3.600	3.590	3.590	12,000	43,080	3.5900	2.292	2.292	2.299	2.292	2.292	18,794	2.2923	-0.28%
2019-11-26	3.600	3.580	3.600	3.570	3.600	310,000	1,114,780	3.5961	2.299	2.286	2.299	2.279	2.299	485,503	2.2961	0.28%
2019-11-25	3.590	3.580	3.600	3.580	3.970	398,000	1,450,280	3.6439	2.292	2.286	2.299	2.286	2.535	623,323	2.3267	-0.28%
2019-11-22	3.600	3.520	3.600	3.560	3.680	1,152,000	4,148,700	3.6013	2.299	2.248	2.299	2.273	2.350	1,804,191	2.2995	0.00%
2019-11-21	3.600	3.540	3.600	3.540	3.600	46,000	164,360	3.5730	2.299	2.260	2.299	2.260	2.299	72,042	2.2814	0.00%
2019-11-20	3.600	3.560	3.600	3.580	3.660	665,158	2,397,510	3.6044	2.299	2.273	2.299	2.286	2.337	1,041,729	2.3015	-0.28%
2019-11-19	3.610	3.610	3.780	3.610	3.610	2,000	7,220	3.6100	2.305	2.305	2.414	2.305	2.305	3,132	2.3050	0.00%
2019-11-18	3.610	3.610	3.700	-	-	0	0	-	2.305	2.305	2.362	-	-	0	-	0.84%
2019-11-15	3.580	3.520	3.580	3.580	3.730	1,556,000	5,769,580	3.7080	2.286	2.248	2.286	2.286	2.382	2,436,910	2.3676	-2.45%
2019-11-14	3.670	3.640	3.670	3.610	3.760	862,000	3,166,240	3.6731	2.343	2.324	2.343	2.305	2.401	1,350,011	2.3453	-2.39%
2019-11-13	3.760	3.760	3.850	3.760	3.860	64,000	245,180	3.8309	2.401	2.401	2.458	2.401	2.465	100,233	2.4461	-4.81%
2019-11-12	3.950	3.850	3.990	-	-	0	0	-	2.522	2.458	2.548	-	-	0	-	0.00%
2019-11-11	3.950	3.870	3.960	3.890	4.180	196,000	775,300	3.9556	2.522	2.471	2.529	2.484	2.669	306,963	2.5257	0.25%
2019-11-08	3.940	3.930	4.000	3.930	4.000	56,000	223,580	3.9925	2.516	2.509	2.554	2.509	2.554	87,704	2.5493	1.03%
2019-11-07	3.900	3.880	3.900	3.870	3.900	102,000	397,260	3.8947	2.490	2.477	2.490	2.471	2.490	159,746	2.4868	1.04%
2019-11-06	3.860	3.860	3.940	3.860	3.980	132,000	517,760	3.9224	2.465	2.465	2.516	2.465	2.541	206,730	2.5045	-2.53%
2019-11-05	3.960	3.960	3.990	3.960	3.960	2,000	7,920	3.9600	2.529	2.529	2.548	2.529	2.529	3,132	2.5285	1.80%
2019-11-04	3.890	3.890	3.980	3.890	4.000	68,000	266,160	3.9141	2.484	2.484	2.541	2.484	2.554	106,497	2.4992	0.00%
2019-11-01	3.890	3.890	3.960	3.710	3.980	314,000	1,224,140	3.8985	2.484	2.484	2.529	2.369	2.541	491,767	2.4893	5.14%
2019-10-31	3.700	3.700	3.770	3.630	3.790	458,000	1,692,000	3.6943	2.362	2.362	2.407	2.318	2.420	717,291	2.3589	3.93%
2019-10-30	3.560	3.630	3.670	3.530	3.580	956,000	3,412,240	3.5693	2.273	2.318	2.343	2.254	2.286	1,497,228	2.2790	0.28%
2019-10-29	3.550	3.530	3.550	3.550	3.580	280,000	996,960	3.5606	2.267	2.254	2.267	2.267	2.286	438,519	2.2735	0.57%
2019-10-28	3.530	3.530	3.550	3.530	3.560	160,000	566,540	3.5409	2.254	2.254	2.267	2.254	2.273	250,582	2.2609	0.00%
2019-10-25	3.530	3.530	3.550	3.530	3.550	26,000	92,040	3.5400	2.254	2.254	2.267	2.254	2.267	40,720	2.2603	-1.12%
2019-10-24	3.570	3.520	3.570	3.520	3.570	138,000	488,500	3.5399	2.279	2.248	2.279	2.248	2.279	216,127	2.2602	2.00%
2019-10-23	3.500	3.500	3.540	3.500	3.540	164,000	575,340	3.5082	2.235	2.235	2.260	2.235	2.260	256,847	2.2400	-0.28%
2019-10-22	3.510	3.550	3.580	3.500	3.530	138,000	484,780	3.5129	2.241	2.267	2.286	2.235	2.254	216,127	2.2430	0.29%
2019-10-21	3.500	3.500	3.510	3.500	3.560	330,000	1,163,130	3.5246	2.235	2.235	2.241	2.235	2.273	516,825	2.2505	-0.85%
2019-10-18	3.530	3.500	3.540	3.500	3.530	229,000	808,260	3.5295	2.254	2.235	2.260	2.235	2.254	358,646	2.2536	0.00%
2019-10-17	3.530	3.520	3.550	3.520	3.540	102,000	360,380	3.5331	2.254	2.248	2.267	2.248	2.260	159,746	2.2560	0.00%
2019-10-16	3.530	3.510	3.530	3.500	3.530	28,000	98,620	3.5221	2.254	2.241	2.254	2.235	2.254	43,852	2.2489	0.57%
2019-10-15	3.510	3.510	3.540	3.500	3.590	294,000	1,041,460	3.5424	2.241	2.241	2.260	2.235	2.292	460,444	2.2619	-1.96%
2019-10-14	3.580	3.510	3.580	3.500	3.620	648,000	2,297,610	3.5457	2.286	2.241	2.286	2.235	2.311	1,014,857	2.2640	2.29%
2019-10-11	3.500	3.500	3.510	3.500	3.570	140,217	492,248	3.5106	2.235	2.235	2.241	2.235	2.279	219,599	2.2416	-0.28%
2019-10-10	3.510	3.500	3.510	3.500	3.540	226,000	794,070	3.5136	2.241	2.235	2.241	2.235	2.260	353,947	2.2435	0.29%
2019-10-09	3.500	3.500	3.520	3.500	3.530	556,415	1,958,204	3.5193	2.235	2.235	2.248	2.235	2.254	871,423	2.2471	-0.28%
2019-10-08	3.510	3.510	3.580	3.510	3.520	98,529	346,315	3.5149	2.241	2.241	2.286	2.241	2.248	154,310	2.2443	0.29%
2019-10-04	3.500	3.500	3.510	3.500	3.600	364,000	1,282,360	3.5230	2.235	2.235	2.241	2.235	2.299	570,074	2.2495	-1.41%
2019-10-03	3.550	3.540	3.580	-	-	0	0	-	2.267	2.260	2.286	-	-	0	-	0.00%
2019-10-02	3.550	3.510	3.600	3.550	3.630	47,000	168,520	3.5855	2.267	2.241	2.299	2.267	2.318	73,608	2.2894	-0.56%
2019-09-30	3.570	3.570	3.600	3.520	3.630	142,000	508,880	3.5837	2.279	2.279	2.299	2.248	2.318	222,392	2.2882	0.00%
2019-09-27	3.570	3.530	3.570	3.520	3.650	124,000	446,720	3.6026	2.279	2.254	2.279	2.248	2.331	194,201	2.3003	0.56%
2019-09-26	3.550	3.510	3.550	3.550	3.610	70,000	249,640	3.5663	2.267	2.241	2.267	2.267	2.305	109,630	2.2771	0.00%
2019-09-25	3.550	3.520	3.600	3.520	3.550	170,000	600,620	3.5331	2.267	2.248	2.299	2.248	2.267	266,243	2.2559	0.28%
2019-09-24	3.540	3.540	3.560	3.510	3.600	110,000	395,280	3.5935	2.260	2.260	2.273	2.241	2.299	172,275	2.2945	0.57%
2019-09-23	3.520	3.520	3.560	3.520	3.680	610,000	2,192,660	3.5945	2.248	2.248	2.273	2.248	2.350	955,344	2.2952	-1.68%
2019-09-20	3.580	3.550	3.580	3.550	3.600	156,000	560,000	3.5897	2.286	2.267	2.286	2.267	2.299	244,317	2.2921	1.13%
2019-09-19	3.540	3.500	3.590	3.490	3.650	162,000	580,340	3.5823	2.260	2.235	2.292	2.228	2.331	253,714	2.2874	0.28%
2019-09-18	3.530	3.530	3.540	3.530	3.600	44,000	157,820	3.5868	2.254	2.254	2.260	2.254	2.299	68,910	2.2902	0.86%
2019-09-17	3.500	3.500	3.510	3.470	3.560	1,094,000	3,856,334	3.5250	2.235	2.235	2.241	2.216	2.273	1,713,355	2.2508	-1.96%
2019-09-16	3.570	3.570	3.800	3.570	3.810	108,000	403,520	3.7363	2.279	2.279	2.426	2.279	2.433	169,143	2.3857	-5.31%
2019-09-13	3.770	3.760	3.800	3.610	3.800	96,000	359,760	3.7475	2.407	2.401	2.426	2.305	2.426	150,349	2.3928	3.86%
2019-09-12	3.630	3.630	3.680	3.600	3.750	624,562	2,269,260	3.6334	2.318	2.318	2.350	2.299	2.394	978,150	2.3200	0.83%
2019-09-11	3.600	3.580	3.600	3.550	3.610	386,562	1,389,558	3.5947	2.299	2.286	2.299	2.267	2.305	605,409	2.2952	1.41%
2019-09-10	3.550	3.550	3.580	3.500	3.550	76,000	269,120	3.5411	2.267	2.267	2.286	2.235	2.267	119,026	2.2610	1.43%
2019-09-09	3.500	3.500	3.510	3.500	3.510	30,000	105,260	3.5087	2.235	2.235	2.241	2.235	2.241	46,984	2.2403	1.45%
2019-09-06	3.500	3.500	3.520	3.500	3.520	543,539	1,904,019	3.5030	2.203	2.203	2.215	2.203	2.215	863,594	2.2048	0.00%
2019-09-05	3.500	3.500	3.510	3.500	3.550	235,631	825,266	3.5024	2.203	2.203	2.209	2.203	2.234	374,379	2.2044	0.00%
2019-09-04	3.500	3.500	3.550	3.490	3.550	1,023,461	3,585,195	3.5030	2.203	2.203	2.234	2.197	2.234	1,626,111	2.2048	-1.13%
2019-09-03	3.540	3.540	3.560	3.530	3.570	14,000	49,600	3.5429	2.228	2.228	2.241	2.222	2.247	22,244	2.2298	0.28%
2019-09-02	3.530	3.530	3.570	3.530	3.550	128,000	452,660	3.5364	2.222	2.222	2.247	2.222	2.234	203,371	2.2258	-0.28%
2019-08-30	3.540	3.540	3.640	3.500	3.600	466,000	1,641,220	3.5219	2.228	2.228	2.291	2.203	2.266	740,397	2.2167	0.57%
2019-08-29	3.520	3.520	3.530	3.500	3.660	995,076	3,489,635	3.5069	2.215	2.215	2.222	2.203	2.304	1,581,012	2.2072	1.15%
2019-08-28	3.480	3.480	3.490	3.360	3.500	370,000	1,283,440	3.4688	2.190	2.190	2.197	2.115	2.203	587,869	2.1832	0.00%
2019-08-27	3.480	3.470	3.500	3.360	3.500	472,000	1,611,480	3.4142	2.190	2.184	2.203	2.115	2.203	749,930	2.1488	3.26%
2019-08-26	3.370	3.350	3.380	3.190	3.370	262,000	855,960	3.2670	2.121	2.108	2.127	2.008	2.121	416,275	2.0562	-0.88%
2019-08-23	3.400	3.390	3.430	3.310	3.430	298,000	1,012,540	3.3978	2.140	2.134	2.159	2.083	2.159	473,473	2.1385	1.49%
2019-08-22	3.350	3.350	3.390	3.260	3.400	178,000	595,040	3.3429	2.108	2.108	2.134	2.052	2.140	282,813	2.1040	1.21%
2019-08-21	3.310	3.310	3.340	3.260	3.460	293,000	982,540	3.3534	2.083	2.083	2.102	2.052	2.178	465,529	2.1106	-0.60%
2019-08-20	3.330	3.330	3.340	3.060	3.400	294,000	961,700	3.2711	2.096	2.096	2.102	1.926	2.140	467,118	2.0588	13.27%
2019-08-19	2.940	2.940	3.000	2.840	3.050	324,000	950,080	2.9323	1.850	1.850	1.888	1.787	1.920	514,783	1.8456	6.52%
2019-08-16	2.760	2.760	2.810	2.740	2.810	442,000	1,221,520	2.7636	1.737	1.737	1.769	1.725	1.769	702,265	1.7394	0.00%
2019-08-15	2.760	2.760	2.770	2.760	2.790	310,187	862,272	2.7798	1.737	1.737	1.743	1.737	1.756	492,836	1.7496	-1.43%
2019-08-14	2.800	2.800	2.830	2.800	2.850	244,958	691,897	2.8246	1.762	1.762	1.781	1.762	1.794	389,198	1.7778	0.00%
2019-08-13	2.800	2.800	2.820	2.800	2.840	114,000	320,260	2.8093	1.762	1.762	1.775	1.762	1.787	181,127	1.7681	-2.10%
2019-08-12	2.860	2.860	2.880	2.810	2.900	136,000	390,380	2.8704	1.800	1.800	1.813	1.769	1.825	216,082	1.8066	0.35%
2019-08-09	2.850	2.850	2.900	2.820	2.970	374,842	1,087,580	2.9014	1.794	1.794	1.825	1.775	1.869	595,562	1.8261	1.79%
2019-08-08	2.800	2.800	2.860	2.740	2.880	308,000	871,540	2.8297	1.762	1.762	1.800	1.725	1.813	489,361	1.7810	-2.78%
2019-08-07	2.880	2.840	2.900	2.830	3.010	408,000	1,182,940	2.8994	1.813	1.787	1.825	1.781	1.894	648,245	1.8248	0.00%
2019-08-06	2.880	2.870	2.880	2.830	3.000	430,000	1,236,380	2.8753	1.813	1.806	1.813	1.781	1.888	683,199	1.8097	-3.36%
2019-08-05	2.980	2.980	3.000	2.950	3.230	1,368,000	4,117,840	3.0101	1.876	1.876	1.888	1.857	2.033	2,173,527	1.8945	-8.02%
2019-08-02	3.240	3.230	3.240	3.200	3.330	214,000	694,660	3.2461	2.039	2.033	2.039	2.014	2.096	340,011	2.0431	-2.70%
2019-08-01	3.330	3.330	3.350	3.290	3.440	1,174,000	3,962,920	3.3756	2.096	2.096	2.108	2.071	2.165	1,865,293	2.1246	-2.92%
2019-07-31	3.430	3.400	3.530	3.400	3.550	54,000	187,420	3.4707	2.159	2.140	2.222	2.140	2.234	85,797	2.1845	-2.00%
2019-07-30	3.500	3.500	3.570	3.430	3.690	332,000	1,161,556	3.4987	2.203	2.203	2.247	2.159	2.322	527,493	2.2020	-1.41%
2019-07-29	3.550	3.550	3.560	3.460	3.830	366,000	1,324,740	3.6195	2.234	2.234	2.241	2.178	2.411	581,514	2.2781	-3.27%
2019-07-26	3.670	3.650	3.750	3.650	3.710	92,000	339,280	3.6878	2.310	2.297	2.360	2.297	2.335	146,173	2.3211	0.00%
2019-07-25	3.670	3.670	3.700	3.610	3.700	60,000	220,070	3.6678	2.310	2.310	2.329	2.272	2.329	95,330	2.3085	-0.54%
2019-07-24	3.690	3.690	3.740	3.680	3.780	50,000	187,440	3.7488	2.322	2.322	2.354	2.316	2.379	79,442	2.3595	-0.27%
2019-07-23	3.700	3.650	3.700	3.560	3.750	226,000	831,580	3.6796	2.329	2.297	2.329	2.241	2.360	359,077	2.3159	1.37%
2019-07-22	3.650	3.620	3.660	3.600	3.790	388,000	1,438,892	3.7085	2.297	2.278	2.304	2.266	2.385	616,468	2.3341	-3.95%
2019-07-19	3.800	3.800	3.830	3.720	3.850	104,000	392,400	3.7731	2.392	2.392	2.411	2.341	2.423	165,239	2.3747	1.60%
2019-07-18	3.740	3.740	3.790	3.720	3.870	295,500	1,124,706	3.8061	2.354	2.354	2.385	2.341	2.436	469,501	2.3955	-3.11%
2019-07-17	3.860	3.860	3.870	3.800	3.950	130,000	501,418	3.8571	2.429	2.429	2.436	2.392	2.486	206,549	2.4276	-1.53%
2019-07-16	3.920	3.890	4.000	3.840	4.000	272,000	1,062,120	3.9049	2.467	2.448	2.518	2.417	2.518	432,163	2.4577	0.00%
2019-07-15	3.920	3.870	3.920	3.740	3.930	504,000	1,940,846	3.8509	2.467	2.436	2.467	2.354	2.474	800,773	2.4237	0.77%
2019-07-12	3.890	3.890	3.910	3.860	3.910	226,000	882,114	3.9032	2.448	2.448	2.461	2.429	2.461	359,077	2.4566	0.78%
2019-07-11	3.860	3.860	3.900	3.860	3.980	1,054,000	4,142,570	3.9303	2.429	2.429	2.455	2.429	2.505	1,674,632	2.4737	-2.03%
2019-07-10	3.940	3.940	3.960	3.800	4.020	282,000	1,107,410	3.9270	2.480	2.480	2.492	2.392	2.530	448,052	2.4716	-2.48%
2019-07-09	4.040	4.000	4.040	3.900	4.050	122,000	488,700	4.0057	2.543	2.518	2.543	2.455	2.549	193,838	2.5212	0.50%
2019-07-08	4.020	4.020	4.070	4.010	4.080	288,248	1,161,974	4.0312	2.530	2.530	2.562	2.524	2.568	457,979	2.5372	-0.50%
2019-07-05	4.040	4.040	4.120	4.010	4.100	110,000	446,860	4.0624	2.543	2.543	2.593	2.524	2.581	174,772	2.5568	-0.74%
2019-07-04	4.070	4.070	4.180	4.070	4.190	346,000	1,434,020	4.1446	2.562	2.562	2.631	2.562	2.637	549,737	2.6086	-1.21%
2019-07-03	4.120	4.120	4.150	3.990	4.150	542,365	2,205,438	4.0663	2.593	2.593	2.612	2.511	2.612	861,729	2.5593	2.74%
2019-07-02	4.010	4.000	4.080	3.890	4.090	770,000	3,100,540	4.0267	2.524	2.518	2.568	2.448	2.574	1,223,403	2.5344	3.89%
2019-06-28	3.860	3.850	3.860	3.800	3.900	90,000	346,060	3.8451	2.429	2.423	2.429	2.392	2.455	142,995	2.4201	0.00%
2019-06-27	3.860	3.860	3.890	3.830	3.880	58,003	223,871	3.8596	2.429	2.429	2.448	2.411	2.442	92,157	2.4292	1.31%
2019-06-26	3.810	3.810	3.840	3.800	3.850	154,000	589,040	3.8249	2.398	2.398	2.417	2.392	2.423	244,681	2.4074	-0.78%
2019-06-25	3.840	3.830	3.870	3.800	3.890	236,000	905,080	3.8351	2.417	2.411	2.436	2.392	2.448	374,965	2.4138	-0.52%
2019-06-24	3.860	3.830	3.880	3.850	3.900	278,000	1,074,470	3.8650	2.429	2.411	2.442	2.423	2.455	441,696	2.4326	0.78%
2019-06-21	3.830	3.830	3.900	3.820	3.920	38,000	146,020	3.8426	2.411	2.411	2.455	2.404	2.467	60,376	2.4185	-1.79%
2019-06-20	3.900	3.850	3.900	3.800	3.900	956,000	3,675,980	3.8452	2.455	2.423	2.455	2.392	2.455	1,518,927	2.4201	-0.26%
2019-06-19	3.910	3.900	3.910	3.790	3.950	600,000	2,337,620	3.8960	2.461	2.455	2.461	2.385	2.486	953,301	2.4521	5.39%
2019-06-18	3.710	3.710	3.730	3.680	3.830	324,000	1,218,420	3.7606	2.335	2.335	2.348	2.316	2.411	514,783	2.3669	-2.88%
2019-06-17	3.820	3.820	3.870	3.810	3.870	22,000	84,320	3.8327	2.404	2.404	2.436	2.398	2.436	34,954	2.4123	0.79%
2019-06-14	3.790	3.790	3.850	3.780	3.860	204,000	781,120	3.8290	2.385	2.385	2.423	2.379	2.429	324,122	2.4100	-1.56%
2019-06-13	3.850	3.840	3.850	3.840	3.900	228,000	883,750	3.8761	2.423	2.417	2.423	2.417	2.455	362,254	2.4396	1.85%
2019-06-12	3.780	3.780	3.880	3.780	3.950	268,000	1,047,010	3.9068	2.379	2.379	2.442	2.379	2.486	425,808	2.4589	-3.32%
2019-06-11	3.910	3.910	3.990	3.910	4.050	98,000	390,500	3.9847	2.461	2.461	2.511	2.461	2.549	155,706	2.5079	-0.26%
2019-06-10	3.920	3.920	3.950	3.890	4.050	276,000	1,081,780	3.9195	2.467	2.467	2.486	2.448	2.549	438,519	2.4669	0.26%
2019-06-06	3.910	3.910	3.960	3.910	4.000	1,330,000	5,216,020	3.9218	2.461	2.461	2.492	2.461	2.518	2,113,151	2.4684	-2.49%
2019-06-05	4.010	3.940	4.020	3.940	4.060	1,060,000	4,159,820	3.9244	2.524	2.480	2.530	2.480	2.555	1,684,165	2.4700	1.26%
2019-06-04	3.960	3.900	3.970	3.770	3.970	350,000	1,350,120	3.8575	2.492	2.455	2.499	2.373	2.499	556,092	2.4279	-1.25%
2019-06-03	4.010	3.950	4.010	3.940	4.050	1,062,000	4,254,520	4.0061	2.524	2.486	2.524	2.480	2.549	1,687,343	2.5214	0.50%
2019-05-31	3.990	3.990	4.030	3.990	4.070	648,000	2,617,470	4.0393	2.511	2.511	2.536	2.511	2.562	1,029,565	2.5423	-1.48%
2019-05-30	4.050	4.000	4.050	4.000	4.070	6,156,000	24,871,060	4.0401	2.549	2.518	2.549	2.518	2.562	9,780,870	2.5428	1.25%
2019-05-29	4.000	4.000	4.080	4.000	4.100	46,000	186,660	4.0578	2.518	2.518	2.568	2.518	2.581	73,086	2.5540	-1.72%
2019-05-28	4.070	4.130	4.780	3.910	4.140	688,000	2,742,620	3.9864	2.562	2.599	3.008	2.461	2.606	1,093,119	2.5090	1.50%
2019-05-27	4.010	4.010	4.040	4.000	4.040	246,000	990,780	4.0276	2.524	2.524	2.543	2.518	2.543	390,853	2.5349	-0.74%
2019-05-24	4.040	4.030	4.160	4.040	4.100	60,000	245,540	4.0923	2.543	2.536	2.618	2.543	2.581	95,330	2.5757	-0.49%
2019-05-23	4.060	4.000	4.060	4.000	4.110	214,000	859,940	4.0184	2.555	2.518	2.555	2.518	2.587	340,011	2.5292	-0.98%
2019-05-22	4.100	4.100	4.180	4.010	4.100	32,000	131,020	4.0944	2.581	2.581	2.631	2.524	2.581	50,843	2.5770	1.23%
2019-05-21	4.050	4.050	4.080	4.010	4.190	636,000	2,579,260	4.0554	2.549	2.549	2.568	2.524	2.637	1,010,499	2.5525	0.25%
2019-05-20	4.040	4.040	4.060	3.990	4.230	342,000	1,384,760	4.0490	2.543	2.543	2.555	2.511	2.662	543,382	2.5484	-5.61%
2019-05-17	4.280	4.280	4.390	4.280	4.380	84,000	363,100	4.3226	2.694	2.694	2.763	2.694	2.757	133,462	2.7206	-2.95%
2019-05-16	4.410	4.390	4.460	4.390	4.500	30,000	133,220	4.4407	2.776	2.763	2.807	2.763	2.832	47,665	2.7949	2.80%
2019-05-15	4.430	4.500	4.510	4.400	4.520	253,105	1,135,534	4.4864	2.700	2.743	2.749	2.682	2.755	415,266	2.7345	-1.12%
2019-05-14	4.480	4.480	4.520	4.480	4.600	544,000	2,470,120	4.5407	2.731	2.731	2.755	2.731	2.804	892,533	2.7675	-3.24%
2019-05-10	4.630	4.630	4.670	4.570	4.860	316,000	1,473,680	4.6635	2.822	2.822	2.846	2.785	2.962	518,457	2.8424	1.76%
2019-05-09	4.550	4.550	4.690	4.550	4.700	254,000	1,187,060	4.6735	2.773	2.773	2.859	2.773	2.865	416,734	2.8485	-3.81%
2019-05-08	4.730	4.720	4.780	4.720	4.840	386,725	1,848,462	4.7798	2.883	2.877	2.913	2.877	2.950	634,494	2.9133	-2.27%
2019-05-07	4.840	4.840	4.850	4.840	4.950	120,023	586,291	4.8848	2.950	2.950	2.956	2.950	3.017	196,920	2.9773	-2.22%
2019-05-06	4.950	4.950	5.000	4.800	5.100	353,000	1,739,580	4.9280	3.017	3.017	3.048	2.926	3.108	579,162	3.0036	-6.43%
2019-05-03	5.290	5.230	5.290	5.100	5.290	270,000	1,396,380	5.1718	3.224	3.188	3.224	3.108	3.224	442,985	3.1522	1.34%
2019-05-02	5.220	5.190	5.230	5.200	5.280	126,000	659,420	5.2335	3.182	3.163	3.188	3.169	3.218	206,726	3.1898	-1.51%
2019-04-30	5.300	5.300	5.320	5.280	5.320	94,000	498,140	5.2994	3.230	3.230	3.243	3.218	3.243	154,224	3.2300	0.38%
2019-04-29	5.280	5.250	5.280	5.190	5.320	412,004	2,176,821	5.2835	3.218	3.200	3.218	3.163	3.243	675,969	3.2203	-2.22%
2019-04-26	5.400	5.390	5.400	5.360	5.580	130,000	704,000	5.4154	3.291	3.285	3.291	3.267	3.401	213,289	3.3007	-3.23%
2019-04-25	5.580	5.530	5.580	5.480	5.620	1,048,000	5,861,860	5.5934	3.401	3.371	3.401	3.340	3.425	1,719,438	3.4092	-0.71%
2019-04-24	5.620	5.590	5.670	5.550	5.620	550,000	3,077,940	5.5963	3.425	3.407	3.456	3.383	3.425	902,377	3.4109	-0.18%
2019-04-23	5.630	5.560	5.630	5.280	5.650	200,000	1,107,100	5.5355	3.431	3.389	3.431	3.218	3.444	328,137	3.3739	1.62%
2019-04-18	5.540	5.500	5.550	5.420	5.550	256,000	1,409,600	5.5063	3.377	3.352	3.383	3.303	3.383	420,015	3.3561	0.18%
2019-04-17	5.530	5.440	5.530	5.400	5.530	346,000	1,882,560	5.4409	3.371	3.316	3.371	3.291	3.371	567,677	3.3163	4.73%
2019-04-16	5.280	5.270	5.340	5.210	5.330	74,000	390,940	5.2830	3.218	3.212	3.255	3.176	3.249	121,411	3.2200	1.34%
2019-04-15	5.210	5.230	5.240	5.100	5.290	216,000	1,122,060	5.1947	3.176	3.188	3.194	3.108	3.224	354,388	3.1662	2.16%
2019-04-12	5.100	5.050	5.100	5.060	5.100	308,000	1,567,320	5.0887	3.108	3.078	3.108	3.084	3.108	505,331	3.1016	1.59%
2019-04-11	5.020	5.020	5.090	5.010	5.100	428,000	2,170,100	5.0703	3.060	3.060	3.102	3.054	3.108	702,213	3.0904	-1.57%
2019-04-10	5.100	5.070	5.100	5.010	5.140	348,000	1,772,360	5.0930	3.108	3.090	3.108	3.054	3.133	570,959	3.1042	-0.58%
2019-04-09	5.130	5.070	5.130	4.940	5.130	506,000	2,564,770	5.0687	3.127	3.090	3.127	3.011	3.127	830,187	3.0894	0.79%
2019-04-08	5.090	5.030	5.100	4.960	5.100	252,000	1,270,080	5.0400	3.102	3.066	3.108	3.023	3.108	413,453	3.0719	0.99%
2019-04-04	5.040	5.000	5.040	4.850	5.050	842,000	4,132,989	4.9085	3.072	3.048	3.072	2.956	3.078	1,381,457	2.9918	3.49%
2019-04-03	4.870	4.820	4.870	4.730	4.870	532,000	2,560,300	4.8126	2.968	2.938	2.968	2.883	2.968	872,845	2.9333	2.96%
2019-04-02	4.730	4.720	4.740	4.670	4.810	766,000	3,633,160	4.7430	2.883	2.877	2.889	2.846	2.932	1,256,765	2.8909	-1.05%
2019-04-01	4.780	4.760	4.780	4.740	4.840	557,000	2,660,360	4.7762	2.913	2.901	2.913	2.889	2.950	913,862	2.9111	-3.04%
2019-03-29	4.930	4.910	4.920	4.830	4.930	122,000	597,760	4.8997	3.005	2.993	2.999	2.944	3.005	200,164	2.9864	2.71%
2019-03-28	4.800	4.760	4.800	4.680	4.800	124,000	590,800	4.7645	2.926	2.901	2.926	2.852	2.926	203,445	2.9040	1.69%
2019-03-27	4.720	4.710	4.720	4.650	4.740	178,000	835,080	4.6915	2.877	2.871	2.877	2.834	2.889	292,042	2.8595	0.43%
2019-03-26	4.700	4.700	4.720	4.650	4.720	256,000	1,202,540	4.6974	2.865	2.865	2.877	2.834	2.877	420,015	2.8631	1.08%
2019-03-25	4.650	4.640	4.700	4.600	4.720	969,500	4,550,365	4.6935	2.834	2.828	2.865	2.804	2.877	1,590,645	2.8607	-1.48%
2019-03-22	4.720	4.700	4.770	4.700	4.770	102,000	481,620	4.7218	2.877	2.865	2.907	2.865	2.907	167,350	2.8779	0.21%
2019-03-21	4.710	4.700	4.710	4.620	4.710	332,000	1,550,520	4.6702	2.871	2.865	2.871	2.816	2.871	544,708	2.8465	1.07%
2019-03-20	4.660	4.610	4.700	4.600	4.710	274,000	1,271,100	4.6391	2.840	2.810	2.865	2.804	2.871	449,548	2.8275	-1.69%
2019-03-19	4.740	4.690	4.740	4.650	4.760	122,000	572,680	4.6941	2.889	2.859	2.889	2.834	2.901	200,164	2.8611	1.07%
2019-03-18	4.690	4.690	4.730	4.690	4.800	682,000	3,233,520	4.7412	2.859	2.859	2.883	2.859	2.926	1,118,947	2.8898	-2.29%
2019-03-15	4.800	4.800	4.820	4.600	4.800	224,000	1,056,580	4.7169	2.926	2.926	2.938	2.804	2.926	367,514	2.8749	4.12%
2019-03-14	4.610	4.600	4.650	4.580	4.750	310,000	1,433,860	4.6254	2.810	2.804	2.834	2.792	2.895	508,612	2.8192	-2.74%
2019-03-13	4.740	4.650	4.740	4.450	4.770	388,000	1,794,020	4.6238	2.889	2.834	2.889	2.712	2.907	636,586	2.8182	6.04%
2019-03-12	4.470	4.460	4.500	4.240	4.630	2,802,000	12,172,800	4.3443	2.724	2.718	2.743	2.584	2.822	4,597,201	2.6479	5.92%
2019-03-11	4.220	4.210	4.250	4.150	4.310	560,000	2,372,920	4.2374	2.572	2.566	2.590	2.529	2.627	918,784	2.5827	2.68%
2019-03-08	4.110	4.110	4.170	4.100	4.190	98,000	405,720	4.1400	2.505	2.505	2.542	2.499	2.554	160,787	2.5233	-3.07%
2019-03-07	4.240	4.200	4.240	4.200	4.250	950,000	4,022,873	4.2346	2.584	2.560	2.584	2.560	2.590	1,558,651	2.5810	0.95%
2019-03-06	4.200	4.160	4.220	4.190	4.310	332,000	1,405,860	4.2345	2.560	2.536	2.572	2.554	2.627	544,708	2.5809	-3.23%
2019-03-05	4.340	4.320	4.380	4.170	4.340	190,000	809,620	4.2612	2.645	2.633	2.670	2.542	2.645	311,730	2.5972	0.00%
2019-03-04	4.340	4.310	4.350	4.240	4.400	326,000	1,417,560	4.3483	2.645	2.627	2.651	2.584	2.682	534,863	2.6503	0.00%
2019-03-01	4.340	4.340	4.380	4.250	4.390	232,000	1,007,100	4.3409	2.645	2.645	2.670	2.590	2.676	380,639	2.6458	2.36%
2019-02-28	4.240	4.220	4.340	4.220	4.430	203,000	876,390	4.3172	2.584	2.572	2.645	2.572	2.700	333,059	2.6313	-4.29%
2019-02-27	4.430	4.360	4.450	4.370	4.560	270,000	1,216,080	4.5040	2.700	2.657	2.712	2.664	2.779	442,985	2.7452	-1.56%
2019-02-26	4.500	4.460	4.500	4.340	4.500	412,000	1,811,480	4.3968	2.743	2.718	2.743	2.645	2.743	675,962	2.6799	2.97%
2019-02-25	4.370	4.360	4.400	4.340	4.440	598,000	2,618,640	4.3790	2.664	2.657	2.682	2.645	2.706	981,130	2.6690	0.69%
2019-02-22	4.340	4.330	4.370	4.330	4.410	898,000	3,903,920	4.3473	2.645	2.639	2.664	2.639	2.688	1,473,336	2.6497	-1.81%
2019-02-21	4.420	4.340	4.430	4.260	4.420	857,629	3,690,446	4.3031	2.694	2.645	2.700	2.596	2.694	1,407,099	2.6227	3.27%
2019-02-20	4.280	4.260	4.280	4.200	4.380	448,000	1,911,980	4.2678	2.609	2.596	2.609	2.560	2.670	735,027	2.6012	-0.47%
2019-02-19	4.300	4.250	4.270	4.220	4.400	200,000	864,980	4.3249	2.621	2.590	2.603	2.572	2.682	328,137	2.6360	-1.83%
2019-02-18	4.380	4.380	4.400	4.370	4.430	164,000	720,620	4.3940	2.670	2.670	2.682	2.664	2.700	269,072	2.6782	2.58%
2019-02-15	4.270	4.200	4.270	4.270	4.370	346,000	1,489,680	4.3054	2.603	2.560	2.603	2.603	2.664	567,677	2.6242	-2.06%
2019-02-14	4.360	4.300	4.360	4.250	4.380	402,000	1,734,980	4.3159	2.657	2.621	2.657	2.590	2.670	659,556	2.6305	0.23%
2019-02-13	4.350	4.280	4.350	4.120	4.350	214,000	908,254	4.2442	2.651	2.609	2.651	2.511	2.651	351,107	2.5868	5.58%
2019-02-12	4.120	4.100	4.120	4.080	4.130	436,000	1,787,440	4.0996	2.511	2.499	2.511	2.487	2.517	715,339	2.4987	0.49%
2019-02-11	4.100	4.100	4.150	4.000	4.130	110,000	449,100	4.0827	2.499	2.499	2.529	2.438	2.517	180,475	2.4884	1.23%
2019-02-08	4.050	4.050	4.100	4.010	4.100	122,000	499,260	4.0923	2.468	2.468	2.499	2.444	2.499	200,164	2.4943	-1.22%
2019-02-04	4.100	4.100	4.180	4.100	4.150	16,000	66,220	4.1388	2.499	2.499	2.548	2.499	2.529	26,251	2.5226	-0.73%
2019-02-01	4.130	4.120	4.150	4.060	4.170	168,000	691,440	4.1157	2.517	2.511	2.529	2.475	2.542	275,635	2.5085	0.49%
2019-01-31	4.110	4.050	4.110	3.970	4.110	390,000	1,590,720	4.0788	2.505	2.468	2.505	2.420	2.505	639,867	2.4860	0.49%
2019-01-30	4.090	4.020	4.090	3.990	4.090	166,000	668,160	4.0251	2.493	2.450	2.493	2.432	2.493	272,354	2.4533	2.76%
2019-01-29	3.980	3.980	4.010	3.930	4.020	598,000	2,388,240	3.9937	2.426	2.426	2.444	2.395	2.450	981,130	2.4342	0.00%
2019-01-28	3.980	3.980	4.000	3.860	4.050	542,000	2,157,000	3.9797	2.426	2.426	2.438	2.353	2.468	889,252	2.4256	4.46%
2019-01-25	3.810	3.800	3.870	3.720	3.950	875,545	3,332,912	3.8067	2.322	2.316	2.359	2.267	2.408	1,436,494	2.3202	-1.30%
2019-01-24	3.860	3.850	3.880	3.770	3.890	1,079,800	4,181,452	3.8724	2.353	2.347	2.365	2.298	2.371	1,771,612	2.3603	0.52%
2019-01-23	3.840	3.780	3.840	3.800	3.880	52,000	199,520	3.8369	2.340	2.304	2.340	2.316	2.365	85,316	2.3386	-1.03%
2019-01-22	3.880	3.860	3.900	3.880	3.960	94,000	368,040	3.9153	2.365	2.353	2.377	2.365	2.414	154,224	2.3864	-2.27%
2019-01-21	3.970	3.970	3.990	3.920	3.990	34,000	134,398	3.9529	2.420	2.420	2.432	2.389	2.432	55,783	2.4093	-0.75%
2019-01-18	4.000	3.910	4.000	3.810	4.000	1,328,000	5,311,060	3.9993	2.438	2.383	2.438	2.322	2.438	2,178,830	2.4376	0.25%
2019-01-17	3.990	3.960	3.990	3.960	4.000	240,000	958,474	3.9936	2.432	2.414	2.432	2.414	2.438	393,765	2.4341	0.00%
2019-01-16	3.990	3.990	4.000	3.980	4.000	136,000	543,100	3.9934	2.432	2.432	2.438	2.426	2.438	223,133	2.4340	-0.75%
2019-01-15	4.020	4.020	4.040	4.000	4.030	624,000	2,509,860	4.0222	2.450	2.450	2.462	2.438	2.456	1,023,788	2.4515	0.50%
2019-01-14	4.000	3.990	4.000	3.990	4.030	758,000	3,036,120	4.0054	2.438	2.432	2.438	2.432	2.456	1,243,640	2.4413	0.25%
2019-01-11	3.990	3.990	4.000	3.990	4.020	881,000	3,526,220	4.0025	2.432	2.432	2.438	2.432	2.450	1,445,444	2.4395	0.25%
2019-01-10	3.980	3.900	4.000	3.910	4.080	124,000	496,760	4.0061	2.426	2.377	2.438	2.383	2.487	203,445	2.4417	-0.50%
2019-01-09	4.000	3.980	4.000	4.000	4.020	692,000	2,768,310	4.0004	2.438	2.426	2.438	2.438	2.450	1,135,354	2.4383	0.50%
2019-01-08	3.980	3.980	4.090	3.980	4.100	32,000	130,660	4.0831	2.426	2.426	2.493	2.426	2.499	52,502	2.4887	-2.93%
2019-01-07	4.100	4.000	4.100	-	-	16,000	72,357	4.5223	2.499	2.438	2.499	-	-	26,251	2.7564	0.00%
2019-01-04	4.100	3.960	4.100	3.720	4.110	242,000	978,960	4.0453	2.499	2.414	2.499	2.267	2.505	397,046	2.4656	7.89%
2019-01-03	3.800	3.710	3.850	3.700	4.040	794,000	3,098,520	3.9024	2.316	2.261	2.347	2.255	2.462	1,302,704	2.3785	-5.94%
2019-01-02	4.040	4.040	4.180	4.040	4.180	304,000	1,247,080	4.1022	2.462	2.462	2.548	2.462	2.548	498,768	2.5003	-5.16%
2018-12-31	4.260	4.030	4.260	-	-	0	0	-	2.596	2.456	2.596	-	-	0	-	0.00%
2018-12-28	4.260	4.200	4.260	4.020	4.300	168,000	707,780	4.2130	2.596	2.560	2.596	2.450	2.621	275,635	2.5678	3.40%
2018-12-27	4.120	4.120	4.140	4.120	4.150	54,000	222,700	4.1241	2.511	2.511	2.523	2.511	2.529	88,597	2.5136	0.00%
2018-12-24	4.120	3.910	4.120	4.200	4.200	2,000	8,400	4.2000	2.511	2.383	2.511	2.560	2.560	3,281	2.5599	0.00%
2018-12-21	4.120	4.120	4.150	3.930	4.170	390,000	1,581,440	4.0550	2.511	2.511	2.529	2.395	2.542	639,867	2.4715	0.24%
2018-12-20	4.110	4.110	4.200	4.020	4.280	104,000	429,200	4.1269	2.505	2.505	2.560	2.450	2.609	170,631	2.5154	-3.97%
2018-12-19	4.280	4.280	4.450	4.280	4.420	24,000	104,280	4.3450	2.609	2.609	2.712	2.609	2.694	39,376	2.6483	-4.46%
2018-12-18	4.480	4.300	4.480	-	-	532,000	2,340,800	4.4000	2.731	2.621	2.731	-	-	872,845	2.6818	0.00%
2018-12-17	4.480	4.310	4.490	4.300	4.550	260,000	1,132,860	4.3572	2.731	2.627	2.737	2.621	2.773	426,578	2.6557	0.90%
2018-12-14	4.440	4.520	4.550	-	-	50,000	222,000	4.4400	2.706	2.755	2.773	-	-	82,034	2.7062	0.00%
2018-12-13	4.440	4.390	4.440	4.440	4.450	62,000	275,880	4.4497	2.706	2.676	2.706	2.706	2.712	101,722	2.7121	-0.22%
2018-12-12	4.450	4.450	4.500	-	-	814,000	3,622,300	4.4500	2.712	2.712	2.743	-	-	1,335,518	2.7123	0.00%
2018-12-11	4.450	4.410	4.570	4.410	4.470	74,000	326,960	4.4184	2.712	2.688	2.785	2.688	2.724	121,411	2.6930	1.14%
2018-12-10	4.400	4.400	4.460	4.270	4.510	122,000	545,300	4.4697	2.682	2.682	2.718	2.603	2.749	200,164	2.7243	-2.44%
2018-12-07	4.510	4.510	4.540	4.510	4.510	72,000	323,040	4.4867	2.749	2.749	2.767	2.749	2.749	118,129	2.7346	2.73%
2018-12-06	4.390	4.320	4.420	4.330	4.570	152,000	682,030	4.4870	2.676	2.633	2.694	2.639	2.785	249,384	2.7349	-3.52%
2018-12-05	4.550	4.550	4.600	4.530	4.640	96,000	438,680	4.5696	2.773	2.773	2.804	2.761	2.828	157,506	2.7852	0.89%
2018-12-04	4.510	4.490	4.510	4.380	4.510	108,000	482,840	4.4707	2.749	2.737	2.749	2.670	2.749	177,194	2.7249	-0.66%
2018-12-03	4.540	4.540	4.600	4.430	4.560	294,000	1,316,500	4.4779	2.767	2.767	2.804	2.700	2.779	482,362	2.7293	5.58%
2018-11-30	4.300	4.370	4.690	4.000	4.690	194,000	798,020	4.1135	2.621	2.664	2.859	2.438	2.859	318,293	2.5072	3.37%
2018-11-29	4.160	4.160	4.220	4.160	4.310	32,000	137,360	4.2925	2.536	2.536	2.572	2.536	2.627	52,502	2.6163	-2.12%
2018-11-28	4.250	4.170	4.250	-	-	1,892	7,832	4.1395	2.590	2.542	2.590	-	-	3,104	2.5231	-2.75%
2018-11-27	4.370	4.300	4.370	4.350	4.380	8,000	34,900	4.3625	2.664	2.621	2.664	2.651	2.670	13,125	2.6589	0.00%
2018-11-26	4.370	4.300	4.370	4.250	4.470	26,000	111,480	4.2877	2.664	2.621	2.664	2.590	2.724	42,658	2.6134	2.82%
2018-11-23	4.250	4.200	4.250	4.250	4.390	14,000	59,840	4.2743	2.590	2.560	2.590	2.590	2.676	22,970	2.6052	2.66%
2018-11-22	4.140	4.120	4.160	4.110	4.270	112,000	464,620	4.1484	2.523	2.511	2.536	2.505	2.603	183,757	2.5285	-1.43%
2018-11-21	4.200	4.200	4.300	4.150	4.310	666,000	2,798,480	4.2019	2.560	2.560	2.621	2.529	2.627	1,092,697	2.5611	0.00%
2018-11-20	4.200	4.220	4.300	4.190	4.460	436,000	1,910,620	4.3822	2.560	2.572	2.621	2.554	2.718	715,339	2.6709	-5.62%
2018-11-19	4.450	4.450	4.500	4.400	4.650	226,000	1,008,200	4.4611	2.712	2.712	2.743	2.682	2.834	370,795	2.7190	2.30%
2018-11-16	4.350	4.350	4.410	4.350	4.380	90,900	396,159	4.3582	2.651	2.651	2.688	2.651	2.670	149,138	2.6563	-0.23%
2018-11-15	4.360	4.350	4.360	4.270	4.440	1,278,000	5,562,920	4.3528	2.657	2.651	2.657	2.603	2.706	2,096,796	2.6531	-1.58%
2018-11-14	4.430	4.350	4.500	4.350	4.430	110,000	481,420	4.3765	2.700	2.651	2.743	2.651	2.700	180,475	2.6675	0.23%
2018-11-13	4.420	4.420	4.500	4.410	4.590	188,000	846,180	4.5010	2.694	2.694	2.743	2.688	2.798	308,449	2.7433	-2.21%
2018-11-12	4.520	4.520	4.700	4.390	4.700	96,000	433,520	4.5158	2.755	2.755	2.865	2.676	2.865	157,506	2.7524	-0.44%
2018-11-09	4.540	4.400	4.540	-	-	0	0	-	2.767	2.682	2.767	-	-	0	-	-3.61%
2018-11-08	4.710	4.550	4.730	4.510	4.710	36,000	165,440	4.5956	2.871	2.773	2.883	2.749	2.871	59,065	2.8010	3.29%
2018-11-07	4.560	4.560	4.630	4.400	4.840	174,000	812,740	4.6709	2.779	2.779	2.822	2.682	2.950	285,479	2.8469	6.05%
2018-11-06	4.300	4.220	4.300	4.090	4.400	1,312,000	5,520,800	4.2079	2.621	2.572	2.621	2.493	2.682	2,152,579	2.5647	-1.83%
2018-11-05	4.380	4.340	4.380	4.300	4.520	104,000	451,160	4.3381	2.670	2.645	2.670	2.621	2.755	170,631	2.6441	0.69%
2018-11-02	4.350	4.300	4.350	4.250	4.580	138,000	593,200	4.2986	2.651	2.621	2.651	2.590	2.792	226,415	2.6200	7.41%
2018-11-01	4.050	4.020	4.050	4.020	4.150	428,000	1,740,220	4.0659	2.468	2.450	2.468	2.450	2.529	702,213	2.4782	-2.64%
2018-10-31	4.160	4.050	4.170	4.010	4.170	40,000	163,100	4.0775	2.536	2.468	2.542	2.444	2.542	65,627	2.4852	4.00%
2018-10-30	4.000	4.000	4.050	3.900	4.050	3,258,000	13,033,620	4.0005	2.438	2.438	2.468	2.377	2.468	5,345,353	2.4383	1.78%
2018-10-29	3.930	3.990	4.000	3.860	4.030	1,262,000	4,991,180	3.9550	2.395	2.432	2.438	2.353	2.456	2,070,545	2.4106	-3.20%
2018-10-26	4.060	4.020	4.110	3.980	4.110	640,000	2,581,210	4.0331	2.475	2.450	2.505	2.426	2.505	1,050,039	2.4582	0.50%
2018-10-25	4.040	4.010	4.040	3.800	4.150	394,000	1,596,920	4.0531	2.462	2.444	2.462	2.316	2.529	646,430	2.4704	-4.04%
2018-10-24	4.210	4.150	4.210	4.100	4.260	110,000	456,460	4.1496	2.566	2.529	2.566	2.499	2.596	180,475	2.5292	1.69%
2018-10-23	4.140	4.120	4.160	4.100	4.160	96,000	394,900	4.1135	2.523	2.511	2.536	2.499	2.536	157,506	2.5072	-0.48%
2018-10-22	4.160	4.160	4.300	4.050	4.230	170,000	704,060	4.1415	2.536	2.536	2.621	2.468	2.578	278,917	2.5243	1.96%
2018-10-19	4.080	4.060	4.170	4.080	4.230	108,000	440,280	4.0767	2.487	2.475	2.542	2.487	2.578	177,194	2.4847	-0.24%
2018-10-18	4.090	4.050	4.120	4.030	4.140	258,000	1,055,912	4.0927	2.493	2.468	2.511	2.456	2.523	423,297	2.4945	1.49%
2018-10-16	4.030	4.030	4.050	4.000	4.080	1,190,000	4,798,840	4.0326	2.456	2.456	2.468	2.438	2.487	1,952,416	2.4579	0.75%
2018-10-15	4.000	4.000	4.010	3.970	4.080	1,934,000	7,740,030	4.0021	2.438	2.438	2.444	2.420	2.487	3,173,086	2.4393	0.00%
2018-10-12	4.000	4.000	4.080	3.950	4.080	494,000	1,978,740	4.0055	2.438	2.438	2.487	2.408	2.487	810,499	2.4414	0.00%
2018-10-11	4.000	4.000	4.100	3.890	4.100	706,000	2,807,880	3.9772	2.438	2.438	2.499	2.371	2.499	1,158,324	2.4241	-4.53%
2018-10-10	4.190	4.190	4.200	4.190	4.260	820,000	3,482,070	4.2464	2.554	2.554	2.560	2.554	2.596	1,345,362	2.5882	0.72%
2018-10-09	4.160	4.160	4.180	4.160	4.210	426,000	1,778,480	4.1748	2.536	2.536	2.548	2.536	2.566	698,932	2.5446	0.00%
2018-10-08	4.160	4.150	4.200	4.100	4.300	416,000	1,737,176	4.1759	2.536	2.529	2.560	2.499	2.621	682,525	2.5452	-3.26%
2018-10-05	4.300	4.220	4.300	4.210	4.320	204,000	869,388	4.2617	2.621	2.572	2.621	2.566	2.633	334,700	2.5975	0.00%
2018-10-04	4.300	4.300	4.340	4.260	4.360	228,000	987,180	4.3297	2.621	2.621	2.645	2.596	2.657	374,076	2.6390	-2.27%
2018-10-03	4.400	4.320	4.400	4.150	4.500	514,000	2,185,870	4.2527	2.682	2.633	2.682	2.529	2.743	843,312	2.5920	-2.22%
2018-10-02	4.500	4.500	4.510	4.500	4.900	620,000	2,870,620	4.6300	2.743	2.743	2.749	2.743	2.987	1,017,225	2.8220	-8.91%
2018-09-28	4.940	4.810	5.020	4.810	4.950	748,000	3,686,160	4.9280	3.011	2.932	3.060	2.932	3.017	1,227,233	3.0036	-0.20%
2018-09-27	4.950	4.950	5.040	4.910	5.040	302,000	1,506,671	4.9890	3.017	3.017	3.072	2.993	3.072	495,487	3.0408	-1.39%
2018-09-26	5.020	5.000	5.020	5.000	5.030	456,000	2,285,260	5.0115	3.060	3.048	3.060	3.048	3.066	748,153	3.0545	0.00%
2018-09-24	5.020	4.970	5.020	4.930	5.080	26,000	131,180	5.0454	3.060	3.029	3.060	3.005	3.096	42,658	3.0752	-1.57%
2018-09-21	5.100	5.080	5.100	5.090	5.100	22,000	112,160	5.0982	3.108	3.096	3.108	3.102	3.108	36,095	3.1073	0.79%
2018-09-20	5.060	5.050	5.110	5.040	5.140	260,000	1,329,570	5.1137	3.084	3.078	3.115	3.072	3.133	426,578	3.1168	0.20%
2018-09-19	5.050	5.040	5.050	5.040	5.050	118,000	591,140	5.0097	3.078	3.072	3.078	3.072	3.078	193,601	3.0534	0.60%
2018-09-18	5.020	4.970	5.020	5.020	5.030	24,000	120,660	5.0275	3.060	3.029	3.060	3.060	3.066	39,376	3.0643	-0.20%
2018-09-17	5.030	5.000	5.030	5.000	5.100	94,000	473,640	5.0387	3.066	3.048	3.066	3.048	3.108	154,224	3.0711	-1.37%
2018-09-14	5.100	5.030	5.130	4.870	5.120	342,500	1,713,820	5.0039	3.108	3.066	3.127	2.968	3.121	561,935	3.0499	2.82%
2018-09-13	4.960	4.940	5.000	4.960	5.020	20,000	99,560	4.9780	3.023	3.011	3.048	3.023	3.060	32,814	3.0341	2.06%
2018-09-12	4.860	4.860	4.940	4.830	4.980	168,000	822,860	4.8980	2.962	2.962	3.011	2.944	3.035	275,635	2.9853	-0.21%
2018-09-11	4.870	4.860	4.890	4.850	5.330	684,000	3,378,200	4.9389	2.968	2.962	2.980	2.956	3.249	1,122,229	3.0103	-8.80%
2018-09-10	5.340	5.310	5.360	5.300	5.710	364,000	2,017,746	5.5433	3.255	3.236	3.267	3.230	3.480	597,209	3.3786	-8.87%
2018-09-07	5.860	5.860	5.980	5.840	5.980	418,000	2,437,320	5.8309	3.572	3.572	3.645	3.559	3.645	685,807	3.5539	0.00%
2018-09-06	5.860	5.780	5.900	5.800	5.940	292,000	1,719,642	5.8892	3.572	3.523	3.596	3.535	3.620	479,080	3.5895	-1.35%
2018-09-05	5.940	5.820	5.940	5.780	5.940	274,000	1,613,040	5.8870	3.620	3.547	3.620	3.523	3.620	449,548	3.5881	-0.83%
2018-09-04	5.990	5.920	6.000	5.910	6.000	88,000	525,960	5.9768	3.651	3.608	3.657	3.602	3.657	144,380	3.6429	-0.83%
2018-09-03	6.040	5.950	6.040	5.900	6.100	228,000	1,363,020	5.9782	3.681	3.627	3.681	3.596	3.718	374,076	3.6437	-1.95%
2018-08-31	6.160	6.150	6.160	6.100	6.170	433,380	2,651,031	6.1171	3.755	3.748	3.755	3.718	3.761	711,040	3.7284	0.00%
2018-08-30	6.160	6.150	6.170	6.090	6.160	232,000	1,421,800	6.1284	3.755	3.748	3.761	3.712	3.755	380,639	3.7353	-0.32%
2018-08-29	6.180	6.130	6.190	6.000	6.200	1,002,000	6,145,070	6.1328	3.767	3.736	3.773	3.657	3.779	1,643,967	3.7380	2.32%
2018-08-28	6.100	6.100	6.140	6.030	6.320	264,000	1,621,560	6.1423	3.681	3.681	3.706	3.639	3.814	437,444	3.7069	0.00%
2018-08-27	6.100	6.040	6.100	5.950	6.120	655,200	3,961,744	6.0466	3.681	3.645	3.681	3.591	3.693	1,085,656	3.6492	1.67%
2018-08-24	6.000	6.000	6.120	5.950	6.110	450,000	2,696,390	5.9920	3.621	3.621	3.693	3.591	3.687	745,643	3.6162	-1.48%
2018-08-23	6.090	6.050	6.140	6.000	6.140	524,000	3,172,220	6.0539	3.675	3.651	3.706	3.621	3.706	868,259	3.6535	1.50%
2018-08-22	6.000	6.000	6.030	5.950	6.070	210,000	1,259,240	5.9964	3.621	3.621	3.639	3.591	3.663	347,967	3.6189	0.50%
2018-08-21	5.970	5.970	6.030	5.900	6.030	456,000	2,726,980	5.9802	3.603	3.603	3.639	3.561	3.639	755,585	3.6091	2.75%
2018-08-20	5.810	5.740	5.850	5.600	5.810	604,000	3,417,520	5.6581	3.506	3.464	3.531	3.380	3.506	1,000,818	3.4147	3.57%
2018-08-17	5.610	5.590	5.630	5.600	5.880	296,000	1,665,420	5.6264	3.386	3.374	3.398	3.380	3.549	490,467	3.3956	-3.28%
2018-08-16	5.800	5.800	5.850	5.680	5.890	290,000	1,685,920	5.8135	3.500	3.500	3.531	3.428	3.555	480,525	3.5085	-0.85%
2018-08-15	5.850	5.830	5.890	5.830	5.940	882,000	5,189,718	5.8840	3.531	3.518	3.555	3.518	3.585	1,461,460	3.5511	0.69%
2018-08-14	5.810	5.810	5.840	5.790	5.960	1,122,000	6,555,800	5.8430	3.506	3.506	3.524	3.494	3.597	1,859,136	3.5263	-1.69%
2018-08-13	5.910	5.910	6.000	5.860	6.160	418,000	2,506,200	5.9957	3.567	3.567	3.621	3.537	3.718	692,619	3.6184	-4.68%
2018-08-10	6.200	6.150	6.210	6.120	6.210	120,000	740,640	6.1720	3.742	3.712	3.748	3.693	3.748	198,838	3.7248	-1.12%
2018-08-09	6.270	6.170	6.270	6.100	6.280	156,000	967,914	6.2046	3.784	3.724	3.784	3.681	3.790	258,489	3.7445	2.79%
2018-08-08	6.100	6.070	6.140	5.950	6.210	1,404,000	8,366,788	5.9593	3.681	3.663	3.706	3.591	3.748	2,326,405	3.5964	0.49%
2018-08-07	6.070	6.060	6.200	6.050	6.200	282,000	1,718,980	6.0957	3.663	3.657	3.742	3.651	3.742	467,269	3.6788	-2.41%
2018-08-06	6.220	6.150	6.220	6.150	6.290	114,000	706,960	6.2014	3.754	3.712	3.754	3.712	3.796	188,896	3.7426	0.81%
2018-08-03	6.170	6.160	6.300	6.150	6.480	1,250,000	7,884,980	6.3080	3.724	3.718	3.802	3.712	3.911	2,071,230	3.8069	-5.08%
2018-08-02	6.500	6.450	6.570	6.350	6.570	584,000	3,790,100	6.4899	3.923	3.893	3.965	3.832	3.965	967,678	3.9167	-1.96%
2018-08-01	6.630	6.510	6.630	6.450	6.650	194,000	1,265,780	6.5246	4.001	3.929	4.001	3.893	4.013	321,455	3.9377	1.69%
2018-07-31	6.520	6.520	6.550	6.450	6.550	288,000	1,873,588	6.5055	3.935	3.935	3.953	3.893	3.953	477,211	3.9261	-0.46%
2018-07-30	6.550	6.470	6.550	6.320	6.550	152,000	980,960	6.4537	3.953	3.905	3.953	3.814	3.953	251,862	3.8948	0.46%
2018-07-27	6.520	6.420	6.540	6.290	6.540	334,000	2,155,816	6.4545	3.935	3.875	3.947	3.796	3.947	553,433	3.8954	2.68%
2018-07-26	6.350	6.280	6.350	6.260	6.350	276,000	1,738,840	6.3001	3.832	3.790	3.832	3.778	3.832	457,327	3.8022	0.32%
2018-07-25	6.330	6.310	6.330	6.250	6.340	132,000	831,960	6.3027	3.820	3.808	3.820	3.772	3.826	218,722	3.8037	0.32%
2018-07-24	6.310	6.310	6.380	6.200	6.350	214,000	1,348,630	6.3020	3.808	3.808	3.850	3.742	3.832	354,594	3.8033	1.77%
2018-07-23	6.200	6.130	6.200	6.200	6.200	106,500	654,170	6.1424	3.742	3.699	3.742	3.742	3.742	176,469	3.7070	0.00%
2018-07-20	6.200	6.200	6.300	6.120	6.270	350,000	2,163,780	6.1822	3.742	3.742	3.802	3.693	3.784	579,944	3.7310	-1.12%
2018-07-19	6.270	6.210	6.270	6.210	6.340	52,000	326,000	6.2692	3.784	3.748	3.784	3.748	3.826	86,163	3.7835	-2.03%
2018-07-18	6.400	6.370	6.400	6.160	6.410	736,000	4,608,440	6.2615	3.862	3.844	3.862	3.718	3.868	1,219,540	3.7788	3.90%
2018-07-17	6.160	6.160	6.180	6.090	6.200	222,000	1,363,860	6.1435	3.718	3.718	3.730	3.675	3.742	367,850	3.7076	-0.48%
2018-07-16	6.190	6.130	6.190	6.160	6.270	28,000	173,710	6.2039	3.736	3.699	3.736	3.718	3.784	46,396	3.7441	0.49%
2018-07-13	6.160	6.160	6.190	6.130	6.260	106,000	656,269	6.1912	3.718	3.718	3.736	3.699	3.778	175,640	3.7364	-1.60%
2018-07-12	6.260	6.230	6.260	6.080	6.290	628,000	3,835,880	6.1081	3.778	3.760	3.778	3.669	3.796	1,040,586	3.6863	2.29%
2018-07-11	6.120	6.110	6.180	6.060	6.300	492,000	3,023,860	6.1461	3.693	3.687	3.730	3.657	3.802	815,236	3.7092	-3.16%
2018-07-10	6.320	6.310	6.320	6.270	6.320	150,000	945,220	6.3015	3.814	3.808	3.814	3.784	3.814	248,548	3.8030	-0.63%
2018-07-09	6.360	6.330	6.360	6.340	6.420	332,000	2,115,600	6.3723	3.838	3.820	3.838	3.826	3.875	550,119	3.8457	-0.31%
2018-07-06	6.380	6.340	6.380	6.350	6.420	828,000	5,289,200	6.3879	3.850	3.826	3.850	3.832	3.875	1,371,982	3.8552	0.31%
2018-07-05	6.360	6.290	6.360	6.250	6.360	318,000	2,002,160	6.2961	3.838	3.796	3.838	3.772	3.838	526,921	3.7997	-0.62%
2018-07-04	6.400	6.350	6.400	6.310	6.660	738,000	4,726,670	6.4047	3.862	3.832	3.862	3.808	4.019	1,222,854	3.8653	0.00%
2018-07-03	6.400	6.390	6.400	6.310	6.590	658,000	4,204,830	6.3903	3.862	3.856	3.862	3.808	3.977	1,090,295	3.8566	-4.48%
2018-06-29	6.700	6.700	6.720	6.630	6.720	342,000	2,282,930	6.6752	4.043	4.043	4.056	4.001	4.056	566,688	4.0285	0.45%
2018-06-28	6.670	6.660	6.710	6.500	6.720	707,692	4,706,893	6.6510	4.025	4.019	4.050	3.923	4.056	1,172,634	4.0139	0.30%
2018-06-27	6.650	6.640	6.650	6.600	6.730	342,000	2,277,400	6.6591	4.013	4.007	4.013	3.983	4.062	566,688	4.0188	0.76%
2018-06-26	6.600	6.590	6.610	6.510	6.690	186,000	1,230,500	6.6156	3.983	3.977	3.989	3.929	4.037	308,199	3.9926	-1.35%
2018-06-25	6.690	6.680	6.690	6.520	6.730	340,000	2,268,860	6.6731	4.037	4.031	4.037	3.935	4.062	563,374	4.0273	2.92%
2018-06-22	6.500	6.490	6.500	6.300	6.520	230,000	1,483,940	6.4519	3.923	3.917	3.923	3.802	3.935	381,106	3.8938	0.15%
2018-06-21	6.490	6.420	6.490	6.350	6.600	334,000	2,154,260	6.4499	3.917	3.875	3.917	3.832	3.983	553,433	3.8925	1.88%
2018-06-20	6.370	6.310	6.380	6.190	6.650	1,105,200	7,060,660	6.3886	3.844	3.808	3.850	3.736	4.013	1,831,298	3.8555	-2.30%
2018-06-19	6.520	6.520	6.550	6.430	7.300	1,753,000	11,840,430	6.7544	3.935	3.935	3.953	3.881	4.406	2,904,692	4.0763	-9.57%
2018-06-15	7.210	7.210	7.250	7.200	7.450	1,404,000	10,295,220	7.3328	4.351	4.351	4.375	4.345	4.496	2,326,405	4.4254	-1.23%
2018-06-14	7.300	7.230	7.300	7.100	7.340	2,788,000	19,931,375	7.1490	4.406	4.363	4.406	4.285	4.430	4,619,670	4.3145	2.82%
2018-06-13	7.100	7.090	7.120	7.000	7.300	2,220,000	15,787,160	7.1113	4.285	4.279	4.297	4.225	4.406	3,678,504	4.2917	-2.34%
2018-06-12	7.270	7.270	7.280	6.800	7.290	904,000	6,413,280	7.0943	4.387	4.387	4.394	4.104	4.400	1,497,913	4.2815	6.91%
2018-06-11	6.800	6.790	6.800	6.730	6.800	306,000	2,072,020	6.7713	4.104	4.098	4.104	4.062	4.104	507,037	4.0865	0.44%
2018-06-08	6.770	6.740	6.770	6.500	6.800	612,000	4,102,370	6.7032	4.086	4.068	4.086	3.923	4.104	1,014,074	4.0454	3.52%
2018-06-07	6.540	6.530	6.570	6.500	6.590	600,000	3,925,060	6.5418	3.947	3.941	3.965	3.923	3.977	994,190	3.9480	-0.61%
2018-06-06	6.580	6.530	6.580	6.240	6.580	1,269,369	8,217,070	6.4734	3.971	3.941	3.971	3.766	3.971	2,103,324	3.9067	4.44%
2018-06-05	6.300	6.290	6.300	6.120	6.300	1,056,000	6,558,120	6.2103	3.802	3.796	3.802	3.693	3.802	1,749,775	3.7480	2.94%
2018-06-04	6.120	6.120	6.130	6.040	6.170	434,000	2,653,380	6.1138	3.693	3.693	3.699	3.645	3.724	719,131	3.6897	1.49%
2018-06-01	6.030	6.020	6.030	5.980	6.110	158,000	953,948	6.0376	3.639	3.633	3.639	3.609	3.687	261,803	3.6438	0.33%
2018-05-31	6.010	5.850	6.050	5.850	6.080	6,036,631	36,178,480	5.9932	3.627	3.531	3.651	3.531	3.669	10,002,599	3.6169	2.91%
2018-05-30	5.840	5.840	5.900	5.830	5.930	1,280,000	7,533,320	5.8854	3.524	3.524	3.561	3.518	3.579	2,120,939	3.5519	0.00%
2018-05-29	5.840	5.830	5.850	5.820	6.050	794,000	4,670,920	5.8828	3.524	3.518	3.531	3.512	3.651	1,315,645	3.5503	-2.01%
2018-05-28	5.960	5.960	6.000	5.950	6.100	494,000	2,962,420	5.9968	3.597	3.597	3.621	3.591	3.681	818,550	3.6191	-0.50%
2018-05-25	5.990	5.980	5.990	5.860	6.100	710,000	4,233,020	5.9620	3.615	3.609	3.615	3.537	3.681	1,176,458	3.5981	3.81%
2018-05-24	5.770	5.770	5.810	5.770	6.140	41,538,000	241,090,920	5.8041	3.482	3.482	3.506	3.482	3.706	68,827,786	3.5028	-6.94%
2018-05-23	6.200	6.200	6.220	6.120	6.220	1,534,000	9,511,240	6.2003	3.742	3.742	3.754	3.693	3.754	2,541,813	3.7419	-0.48%
2018-05-21	6.230	6.190	6.230	6.160	6.300	370,000	2,290,400	6.1903	3.760	3.736	3.760	3.718	3.802	613,084	3.7359	0.48%
2018-05-18	6.200	6.160	6.200	6.150	6.270	330,000	2,046,180	6.2005	3.742	3.718	3.742	3.712	3.784	546,805	3.7421	-1.12%
2018-05-17	6.270	6.250	6.270	6.220	6.330	614,500	3,852,015	6.2685	3.784	3.772	3.784	3.754	3.820	1,018,216	3.7831	2.28%
2018-05-16	6.250	6.210	6.250	6.200	6.280	584,000	3,652,430	6.2542	3.699	3.676	3.699	3.670	3.717	986,622	3.7020	0.97%
2018-05-15	6.190	6.160	6.230	6.150	6.300	1,312,500	8,171,340	6.2258	3.664	3.646	3.688	3.640	3.729	2,217,364	3.6852	0.00%
2018-05-14	6.190	6.190	6.200	5.880	6.200	1,312,000	7,984,660	6.0859	3.664	3.664	3.670	3.480	3.670	2,216,520	3.6023	4.56%
2018-05-11	5.920	5.860	5.920	5.830	5.980	366,000	2,163,710	5.9118	3.504	3.469	3.504	3.451	3.540	618,328	3.4993	-1.00%
2018-05-10	5.980	5.940	5.990	5.890	5.990	128,000	761,800	5.9516	3.540	3.516	3.546	3.486	3.546	216,246	3.5228	0.17%
2018-05-09	5.970	5.940	5.970	5.890	6.020	190,000	1,127,980	5.9367	3.534	3.516	3.534	3.486	3.563	320,990	3.5141	-1.49%
2018-05-08	6.060	6.050	6.060	5.950	6.170	360,000	2,170,140	6.0282	3.587	3.581	3.587	3.522	3.652	608,191	3.5682	1.17%
2018-05-07	5.990	5.960	6.000	5.710	6.000	634,000	3,781,880	5.9651	3.546	3.528	3.552	3.380	3.552	1,071,093	3.5309	1.87%
2018-05-04	5.880	5.800	5.880	5.810	5.880	90,000	524,160	5.8240	3.480	3.433	3.480	3.439	3.480	152,048	3.4473	-0.34%
2018-05-03	5.900	5.850	5.900	5.830	5.940	112,000	657,020	5.8663	3.492	3.463	3.492	3.451	3.516	189,215	3.4723	-0.51%
2018-05-02	5.930	5.890	5.940	5.840	5.990	686,000	4,057,380	5.9145	3.510	3.486	3.516	3.457	3.546	1,158,942	3.5009	1.54%
2018-04-30	5.840	5.800	5.840	5.780	5.970	178,000	1,039,400	5.8393	3.457	3.433	3.457	3.421	3.534	300,717	3.4564	1.04%
2018-04-27	5.780	5.720	5.780	5.700	5.800	248,000	1,423,420	5.7396	3.421	3.386	3.421	3.374	3.433	418,976	3.3974	0.17%
2018-04-26	5.770	5.710	5.780	5.700	5.880	160,000	931,920	5.8245	3.415	3.380	3.421	3.374	3.480	270,307	3.4476	-1.70%
2018-04-25	5.870	5.870	5.950	5.820	5.940	26,000	152,560	5.8677	3.475	3.475	3.522	3.445	3.516	43,925	3.4732	-2.65%
2018-04-24	6.030	5.970	6.050	5.860	6.080	196,000	1,186,240	6.0522	3.569	3.534	3.581	3.469	3.599	331,126	3.5824	-0.17%
2018-04-23	6.040	5.980	6.040	5.700	6.040	646,000	3,823,060	5.9180	3.575	3.540	3.575	3.374	3.575	1,091,366	3.5030	3.42%
2018-04-20	5.840	5.800	5.840	5.800	5.910	98,000	572,400	5.8408	3.457	3.433	3.457	3.433	3.498	165,563	3.4573	-1.02%
2018-04-19	5.900	5.880	5.930	5.890	5.990	382,000	2,266,652	5.9336	3.492	3.480	3.510	3.486	3.546	645,359	3.5122	0.00%
2018-04-18	5.900	5.890	5.900	5.880	6.180	314,340	1,866,176	5.9368	3.492	3.486	3.492	3.480	3.658	531,052	3.5141	-1.67%
2018-04-17	6.000	5.970	6.000	5.970	6.120	168,000	1,017,740	6.0580	3.552	3.534	3.552	3.534	3.623	283,823	3.5858	-2.91%
2018-04-16	6.180	6.140	6.180	6.100	6.220	558,000	3,442,560	6.1695	3.658	3.634	3.658	3.611	3.682	942,697	3.6518	-0.16%
2018-04-13	6.190	6.110	6.190	5.950	6.230	954,000	5,851,860	6.1340	3.664	3.617	3.664	3.522	3.688	1,611,707	3.6308	4.03%
2018-04-12	5.950	5.940	5.980	5.940	6.030	180,000	1,074,140	5.9674	3.522	3.516	3.540	3.516	3.569	304,096	3.5322	-1.16%
2018-04-11	6.020	5.960	6.020	5.940	6.050	226,000	1,353,820	5.9904	3.563	3.528	3.563	3.516	3.581	381,809	3.5458	-0.66%
2018-04-10	6.060	6.010	6.070	5.840	6.080	464,000	2,754,960	5.9374	3.587	3.557	3.593	3.457	3.599	783,891	3.5145	2.36%
2018-04-09	5.920	5.920	5.930	5.740	6.000	336,000	1,962,760	5.8415	3.504	3.504	3.510	3.398	3.552	567,645	3.4577	0.34%
2018-04-06	5.900	5.900	5.930	5.860	6.110	344,000	2,036,700	5.9206	3.492	3.492	3.510	3.469	3.617	581,161	3.5045	-1.67%
2018-04-04	6.000	5.940	6.000	6.000	6.180	318,000	1,932,720	6.0777	3.552	3.516	3.552	3.552	3.658	537,236	3.5975	0.84%
2018-04-03	5.950	5.930	5.950	5.880	6.190	286,000	1,705,320	5.9627	3.522	3.510	3.522	3.480	3.664	483,174	3.5294	-2.46%
2018-03-29	6.100	6.010	6.100	6.010	6.200	274,000	1,675,940	6.1166	3.611	3.557	3.611	3.557	3.670	462,901	3.6205	-0.65%
2018-03-28	6.140	6.100	6.140	6.100	6.300	630,000	3,912,740	6.2107	3.634	3.611	3.634	3.611	3.729	1,064,335	3.6762	-0.81%
2018-03-27	6.190	6.180	6.190	6.030	6.270	368,000	2,283,120	6.2041	3.664	3.658	3.664	3.569	3.711	621,707	3.6723	3.86%
2018-03-26	5.960	5.900	6.100	5.660	6.120	1,936,000	11,361,980	5.8688	3.528	3.492	3.611	3.350	3.623	3,270,718	3.4738	-2.77%
2018-03-23	6.130	6.130	6.150	6.040	6.430	1,304,000	8,013,350	6.1452	3.628	3.628	3.640	3.575	3.806	2,203,004	3.6375	-7.68%
2018-03-22	6.640	6.530	6.660	6.520	6.750	386,000	2,548,660	6.6027	3.930	3.865	3.942	3.859	3.995	652,116	3.9083	-1.19%
2018-03-21	6.720	6.650	6.720	6.540	6.770	728,000	4,876,260	6.6982	3.978	3.936	3.978	3.871	4.007	1,229,898	3.9648	2.75%
2018-03-20	6.540	6.530	6.540	6.500	6.740	584,000	3,851,320	6.5947	3.871	3.865	3.871	3.847	3.990	986,622	3.9035	-2.68%
2018-03-19	6.720	6.700	6.740	6.640	6.950	894,000	6,092,720	6.8151	3.978	3.966	3.990	3.930	4.114	1,510,342	4.0340	0.90%
2018-03-16	6.660	6.630	6.660	6.600	6.800	626,000	4,208,500	6.7228	3.942	3.924	3.942	3.907	4.025	1,057,577	3.9794	0.76%
2018-03-15	6.610	6.560	6.610	6.230	6.610	1,212,180	7,866,108	6.4892	3.913	3.883	3.913	3.688	3.913	2,047,882	3.8411	5.93%
2018-03-14	6.240	6.150	6.240	6.050	6.300	608,000	3,780,380	6.2177	3.694	3.640	3.694	3.581	3.729	1,027,168	3.6804	2.13%
2018-03-13	6.110	6.090	6.170	5.800	6.300	906,000	5,520,760	6.0936	3.617	3.605	3.652	3.433	3.729	1,530,615	3.6069	0.00%
2018-03-12	6.110	6.110	6.120	6.000	6.200	312,000	1,897,220	6.0808	3.617	3.617	3.623	3.552	3.670	527,099	3.5994	2.52%
2018-03-09	5.960	5.960	5.980	5.820	6.060	408,000	2,422,280	5.9370	3.528	3.528	3.540	3.445	3.587	689,284	3.5142	-0.50%
2018-03-08	5.990	5.980	6.000	5.830	6.040	784,000	4,688,190	5.9798	3.546	3.540	3.552	3.451	3.575	1,324,506	3.5396	3.10%
2018-03-07	5.810	5.810	5.870	5.670	5.930	1,626,000	9,349,740	5.7501	3.439	3.439	3.475	3.356	3.510	2,746,998	3.4036	2.11%
2018-03-06	5.690	5.690	5.730	5.630	5.740	410,000	2,334,740	5.6945	3.368	3.368	3.392	3.333	3.398	692,662	3.3707	1.07%
2018-03-05	5.630	5.600	5.640	5.570	5.700	833,000	4,685,470	5.6248	3.333	3.315	3.338	3.297	3.374	1,407,287	3.3294	-1.57%
2018-03-02	5.720	5.700	5.720	5.620	5.730	437,917	2,499,343	5.7073	3.386	3.374	3.386	3.327	3.392	739,826	3.3783	0.70%
2018-03-01	5.680	5.660	5.680	5.420	5.730	600,000	3,377,680	5.6295	3.362	3.350	3.362	3.208	3.392	1,013,652	3.3322	3.09%
2018-02-28	5.510	5.500	5.510	5.500	5.650	584,000	3,257,300	5.5776	3.261	3.256	3.261	3.256	3.344	986,622	3.3015	-1.25%
2018-02-27	5.580	5.530	5.610	5.580	5.630	118,000	662,030	5.6104	3.303	3.273	3.321	3.303	3.333	199,352	3.3209	0.00%
2018-02-26	5.580	5.540	5.550	5.530	5.720	178,000	993,000	5.5787	3.303	3.279	3.285	3.273	3.386	300,717	3.3021	1.45%
2018-02-23	5.500	5.500	5.600	5.500	5.770	84,000	468,440	5.5767	3.256	3.256	3.315	3.256	3.415	141,911	3.3009	-3.51%
2018-02-22	5.700	5.690	5.750	5.440	5.750	650,000	3,696,840	5.6874	3.374	3.368	3.404	3.220	3.404	1,098,123	3.3665	0.35%
2018-02-21	5.680	5.580	5.700	5.320	5.690	374,000	2,068,740	5.5314	3.362	3.303	3.374	3.149	3.368	631,843	3.2741	3.84%
2018-02-20	5.470	5.420	5.470	5.340	5.520	108,000	587,900	5.4435	3.238	3.208	3.238	3.161	3.267	182,457	3.2221	1.67%
2018-02-15	5.380	5.330	5.400	5.350	5.400	28,000	150,320	5.3686	3.185	3.155	3.196	3.167	3.196	47,304	3.1778	2.48%
2018-02-14	5.250	5.190	5.250	5.150	5.250	178,000	924,120	5.1917	3.108	3.072	3.108	3.048	3.108	300,717	3.0731	1.94%
2018-02-13	5.150	5.150	5.260	5.100	5.230	134,000	688,640	5.1391	3.048	3.048	3.113	3.019	3.096	226,382	3.0419	0.98%
2018-02-12	5.100	5.080	5.230	5.070	5.120	66,000	336,820	5.1033	3.019	3.007	3.096	3.001	3.031	111,502	3.0208	-0.58%
2018-02-09	5.130	5.050	5.180	4.980	5.230	506,000	2,584,800	5.1083	3.037	2.989	3.066	2.948	3.096	854,847	3.0237	-1.54%
2018-02-08	5.210	5.200	5.250	5.120	5.360	202,000	1,056,580	5.2306	3.084	3.078	3.108	3.031	3.173	341,263	3.0961	2.16%
2018-02-07	5.100	5.120	5.200	5.100	5.340	954,000	4,932,040	5.1699	3.019	3.031	3.078	3.019	3.161	1,611,707	3.0601	0.99%
2018-02-06	5.050	5.040	5.080	5.040	5.280	1,196,000	6,110,900	5.1094	2.989	2.983	3.007	2.983	3.125	2,020,547	3.0244	-4.90%
2018-02-05	5.310	5.310	5.330	5.250	5.390	590,000	3,153,880	5.3456	3.143	3.143	3.155	3.108	3.190	996,758	3.1641	-3.98%
2018-02-02	5.530	5.520	5.590	5.520	5.730	476,000	2,669,220	5.6076	3.273	3.267	3.309	3.267	3.392	804,164	3.3192	-1.25%
2018-02-01	5.600	5.570	5.650	5.550	5.800	619,771	3,492,381	5.6350	3.315	3.297	3.344	3.285	3.433	1,047,054	3.3354	-3.28%
2018-01-31	5.790	5.660	5.790	5.400	5.900	758,000	4,287,900	5.6569	3.427	3.350	3.427	3.196	3.492	1,280,581	3.3484	9.25%
2018-01-30	5.300	5.250	5.300	5.230	5.380	184,000	975,760	5.3030	3.137	3.108	3.137	3.096	3.185	310,853	3.1390	-1.30%
2018-01-29	5.370	5.310	5.380	5.120	5.380	702,000	3,698,431	5.2684	3.179	3.143	3.185	3.031	3.185	1,185,973	3.1185	2.48%
2018-01-26	5.240	5.230	5.240	5.060	5.280	426,000	2,217,780	5.2061	3.102	3.096	3.102	2.995	3.125	719,693	3.0816	1.95%
2018-01-25	5.140	5.130	5.140	5.080	5.280	348,000	1,789,260	5.1416	3.042	3.037	3.042	3.007	3.125	587,918	3.0434	-0.58%
2018-01-24	5.170	5.150	5.200	5.090	5.200	200,000	1,033,180	5.1659	3.060	3.048	3.078	3.013	3.078	337,884	3.0578	-0.19%
2018-01-23	5.180	5.170	5.180	5.090	5.320	606,000	3,146,000	5.1914	3.066	3.060	3.066	3.013	3.149	1,023,789	3.0729	1.97%
2018-01-22	5.080	5.080	5.100	5.080	5.380	531,000	2,716,580	5.1160	3.007	3.007	3.019	3.007	3.185	897,082	3.0282	-0.97%
2018-01-19	5.130	5.100	5.150	5.100	5.250	316,000	1,627,640	5.1508	3.037	3.019	3.048	3.019	3.108	533,857	3.0488	-1.16%
2018-01-18	5.190	5.160	5.190	5.190	5.340	369,000	1,920,890	5.2057	3.072	3.054	3.072	3.072	3.161	623,396	3.0813	0.00%
2018-01-17	5.190	5.190	5.200	5.170	5.280	302,000	1,568,800	5.1947	3.072	3.072	3.078	3.060	3.125	510,205	3.0748	-0.76%
2018-01-16	5.230	5.230	5.240	5.220	5.430	322,000	1,708,380	5.3055	3.096	3.096	3.102	3.090	3.214	543,993	3.1404	-0.95%
2018-01-15	5.280	5.250	5.280	5.200	5.310	302,000	1,595,460	5.2830	3.125	3.108	3.125	3.078	3.143	510,205	3.1271	1.93%
2018-01-12	5.180	5.170	5.180	5.170	5.280	54,000	280,460	5.1937	3.066	3.060	3.066	3.060	3.125	91,229	3.0743	-0.19%
2018-01-11	5.190	5.190	5.200	5.130	5.250	336,000	1,746,340	5.1974	3.072	3.072	3.078	3.037	3.108	567,645	3.0765	-1.14%
2018-01-10	5.250	5.240	5.250	5.220	5.340	270,000	1,424,080	5.2744	3.108	3.102	3.108	3.090	3.161	456,144	3.1220	-0.19%
2018-01-09	5.260	5.250	5.300	5.220	5.400	362,000	1,912,800	5.2840	3.113	3.108	3.137	3.090	3.196	611,570	3.1277	0.96%
2018-01-08	5.210	5.210	5.220	5.070	5.300	944,000	4,895,960	5.1864	3.084	3.084	3.090	3.001	3.137	1,594,813	3.0699	2.36%
2018-01-05	5.090	5.090	5.160	5.060	5.210	259,000	1,335,330	5.1557	3.013	3.013	3.054	2.995	3.084	437,560	3.0518	-1.36%
2018-01-04	5.160	5.160	5.200	5.140	5.220	498,000	2,581,500	5.1837	3.054	3.054	3.078	3.042	3.090	841,331	3.0684	-0.96%
2018-01-03	5.210	5.220	5.230	5.200	5.580	454,000	2,397,660	5.2812	3.084	3.090	3.096	3.078	3.303	766,997	3.1260	-6.96%
2018-01-02	5.600	5.580	5.620	4.900	5.630	1,310,000	6,895,320	5.2636	3.315	3.303	3.327	2.900	3.333	2,213,141	3.1156	14.75%
2017-12-29	4.880	4.810	4.910	4.700	4.920	254,000	1,217,640	4.7939	2.889	2.847	2.906	2.782	2.912	429,113	2.8376	3.39%
2017-12-28	4.720	4.720	4.730	4.700	4.760	328,000	1,548,020	4.7196	2.794	2.794	2.800	2.782	2.818	554,130	2.7936	3.28%
2017-12-27	4.570	4.570	4.620	4.570	4.700	162,000	747,260	4.6127	2.705	2.705	2.735	2.705	2.782	273,686	2.7304	-3.38%
2017-12-22	4.730	4.680	4.730	4.500	4.800	178,000	827,520	4.6490	2.800	2.770	2.800	2.664	2.841	300,717	2.7518	5.82%
2017-12-21	4.470	4.460	4.560	4.450	4.560	98,000	439,040	4.4800	2.646	2.640	2.699	2.634	2.699	165,563	2.6518	0.68%
2017-12-20	4.440	4.430	4.570	4.420	4.460	50,000	221,860	4.4372	2.628	2.622	2.705	2.616	2.640	84,471	2.6265	0.91%
2017-12-19	4.400	4.400	4.480	4.400	4.500	166,000	737,740	4.4442	2.604	2.604	2.652	2.604	2.664	280,444	2.6306	0.00%
2017-12-18	4.400	4.320	4.450	4.270	4.500	310,000	1,363,840	4.3995	2.604	2.557	2.634	2.527	2.664	523,720	2.6041	3.04%
2017-12-15	4.270	4.270	4.300	4.260	4.290	136,000	580,120	4.2656	2.527	2.527	2.545	2.522	2.539	229,761	2.5249	-2.06%
2017-12-14	4.360	4.360	4.400	4.320	4.360	54,000	234,300	4.3389	2.581	2.581	2.604	2.557	2.581	91,229	2.5683	1.87%
2017-12-13	4.280	4.280	4.330	4.260	4.280	100,000	427,480	4.2748	2.533	2.533	2.563	2.522	2.533	168,942	2.5303	-0.47%
2017-12-12	4.300	4.280	4.320	4.260	4.300	48,000	204,620	4.2629	2.545	2.533	2.557	2.522	2.545	81,092	2.5233	0.94%
2017-12-11	4.260	4.260	4.380	4.260	4.420	80,000	343,980	4.2998	2.522	2.522	2.593	2.522	2.616	135,154	2.5451	-2.52%
2017-12-08	4.370	4.250	4.380	4.210	4.390	116,000	500,280	4.3128	2.587	2.516	2.593	2.492	2.599	195,973	2.5528	4.30%
2017-12-07	4.190	4.190	4.210	4.170	4.200	252,000	1,055,940	4.1902	2.480	2.480	2.492	2.468	2.486	425,734	2.4803	-0.24%
2017-12-06	4.200	4.200	4.290	4.170	4.340	358,000	1,511,960	4.2234	2.486	2.486	2.539	2.468	2.569	604,813	2.4999	-1.41%
2017-12-05	4.260	4.260	4.350	4.260	4.390	160,000	692,640	4.3290	2.522	2.522	2.575	2.522	2.599	270,307	2.5624	-0.70%
2017-12-04	4.290	4.280	4.350	4.280	4.390	60,000	259,660	4.3277	2.539	2.533	2.575	2.533	2.599	101,365	2.5616	-1.61%
2017-12-01	4.360	4.360	4.380	4.240	4.390	430,000	1,874,270	4.3588	2.581	2.581	2.593	2.510	2.599	726,451	2.5800	3.32%
2017-11-30	4.220	4.200	4.340	4.220	4.340	366,000	1,571,220	4.2930	2.498	2.486	2.569	2.498	2.569	618,328	2.5411	1.44%
2017-11-29	4.160	4.150	4.250	4.160	4.200	66,000	275,940	4.1809	2.462	2.456	2.516	2.462	2.486	111,502	2.4748	-1.19%
2017-11-28	4.210	4.200	4.270	4.170	4.340	102,000	431,060	4.2261	2.492	2.486	2.527	2.468	2.569	172,321	2.5015	-2.55%
2017-11-27	4.320	4.300	4.400	4.250	4.600	316,000	1,397,660	4.4230	2.557	2.545	2.604	2.516	2.723	533,857	2.6180	2.61%
2017-11-24	4.210	4.220	4.240	4.030	4.200	700,000	2,863,620	4.0909	2.492	2.498	2.510	2.385	2.486	1,182,594	2.4215	4.73%
2017-11-23	4.020	4.020	4.050	3.990	4.060	388,000	1,559,740	4.0199	2.380	2.380	2.397	2.362	2.403	655,495	2.3795	0.50%
2017-11-22	4.000	3.970	4.010	3.980	4.030	250,000	997,660	3.9906	2.368	2.350	2.374	2.356	2.385	422,355	2.3621	0.00%
2017-11-21	4.000	4.000	4.010	3.960	4.010	348,000	1,387,960	3.9884	2.368	2.368	2.374	2.344	2.374	587,918	2.3608	0.25%
2017-11-20	3.990	3.990	4.000	3.960	4.010	370,000	1,476,660	3.9910	2.362	2.362	2.368	2.344	2.374	625,086	2.3623	-0.25%
2017-11-17	4.000	4.000	4.010	3.900	4.030	772,000	3,088,260	4.0003	2.368	2.368	2.374	2.308	2.385	1,304,233	2.3679	0.50%
2017-11-16	3.980	3.980	4.000	3.960	4.000	262,000	1,045,900	3.9920	2.356	2.356	2.368	2.344	2.368	442,628	2.3629	1.02%
2017-11-15	3.940	3.940	3.980	3.900	3.940	82,000	322,220	3.9295	2.332	2.332	2.356	2.308	2.332	138,532	2.3260	0.51%
2017-11-14	3.920	3.920	3.950	3.920	3.940	38,000	149,220	3.9268	2.320	2.320	2.338	2.320	2.332	64,198	2.3244	-0.25%
2017-11-13	3.930	3.930	3.980	3.930	3.960	4,000	15,780	3.9450	2.326	2.326	2.356	2.326	2.344	6,758	2.3351	-1.01%
2017-11-10	3.970	3.930	3.990	3.930	3.980	88,000	346,500	3.9375	2.350	2.326	2.362	2.326	2.356	148,669	2.3307	1.02%
2017-11-09	3.930	3.930	3.940	3.930	3.980	162,000	640,080	3.9511	2.326	2.326	2.332	2.326	2.356	273,686	2.3387	-0.76%
2017-11-08	3.960	3.960	4.000	3.950	4.000	126,000	501,340	3.9789	2.344	2.344	2.368	2.338	2.368	212,867	2.3552	-1.25%
2017-11-07	4.010	4.000	4.010	3.950	4.040	88,000	351,240	3.9914	2.374	2.368	2.374	2.338	2.391	148,669	2.3626	0.25%
2017-11-06	4.000	3.970	4.000	3.910	4.020	178,000	705,500	3.9635	2.368	2.350	2.368	2.314	2.380	300,717	2.3461	-0.50%
2017-11-03	4.020	4.000	4.020	3.910	4.060	174,000	692,800	3.9816	2.380	2.368	2.380	2.314	2.403	293,959	2.3568	2.81%
2017-11-02	3.910	3.910	3.920	3.900	3.920	244,000	954,200	3.9107	2.314	2.314	2.320	2.308	2.320	412,219	2.3148	-0.26%
2017-11-01	3.920	3.940	3.980	3.900	3.970	62,000	243,240	3.9232	2.320	2.332	2.356	2.308	2.350	104,744	2.3222	1.82%
2017-10-31	3.850	3.850	3.930	3.840	3.930	1,078,000	4,160,960	3.8599	2.279	2.279	2.326	2.273	2.326	1,821,195	2.2847	0.26%
2017-10-30	3.840	3.820	3.840	3.830	3.870	228,000	876,120	3.8426	2.273	2.261	2.273	2.267	2.291	385,188	2.2745	0.00%
2017-10-27	3.840	3.840	3.860	3.830	3.930	924,000	3,601,280	3.8975	2.273	2.273	2.285	2.267	2.326	1,561,025	2.3070	-3.03%
2017-10-26	3.960	3.940	3.960	3.950	4.000	176,000	698,740	3.9701	2.344	2.332	2.344	2.338	2.368	297,338	2.3500	-0.75%
2017-10-25	3.990	3.990	4.000	3.990	4.070	272,000	1,088,360	4.0013	2.362	2.362	2.368	2.362	2.409	459,522	2.3685	-0.25%
2017-10-24	4.000	4.000	4.040	3.980	4.050	252,000	1,009,980	4.0079	2.368	2.368	2.391	2.356	2.397	425,734	2.3723	-0.99%
2017-10-23	4.040	4.040	4.100	4.030	4.090	113,000	458,240	4.0552	2.391	2.391	2.427	2.385	2.421	190,905	2.4004	0.50%
2017-10-20	4.020	4.020	4.030	4.010	4.060	86,000	346,710	4.0315	2.380	2.380	2.385	2.374	2.403	145,290	2.3863	0.50%
2017-10-19	4.000	4.000	4.050	3.980	4.200	1,508,000	6,061,500	4.0196	2.368	2.368	2.397	2.356	2.486	2,547,646	2.3793	0.00%
2017-10-18	4.000	4.000	4.020	3.990	4.080	526,000	2,110,660	4.0127	2.368	2.368	2.380	2.362	2.415	888,635	2.3752	-0.25%
2017-10-17	4.010	4.000	4.020	3.960	4.030	410,000	1,641,100	4.0027	2.374	2.368	2.380	2.344	2.385	692,662	2.3693	0.25%
2017-10-16	4.000	4.000	4.020	3.950	4.020	290,000	1,157,380	3.9910	2.368	2.368	2.380	2.338	2.380	489,932	2.3623	1.27%
2017-10-13	3.950	3.930	3.990	3.840	3.990	520,000	2,043,720	3.9302	2.338	2.326	2.362	2.273	2.362	878,499	2.3264	0.51%
2017-10-12	3.930	3.920	3.950	3.840	3.950	328,000	1,283,900	3.9143	2.326	2.320	2.338	2.273	2.338	554,130	2.3170	0.00%
2017-10-11	3.930	3.900	3.980	3.900	4.000	98,000	388,240	3.9616	2.326	2.308	2.356	2.308	2.368	165,563	2.3450	-0.51%
2017-10-10	3.950	3.920	3.950	3.760	3.950	324,000	1,261,320	3.8930	2.338	2.320	2.338	2.226	2.338	547,372	2.3043	0.77%
2017-10-09	3.920	3.890	3.950	3.900	4.000	184,000	728,180	3.9575	2.320	2.303	2.338	2.308	2.368	310,853	2.3425	-1.01%
2017-10-06	3.960	3.910	3.960	3.860	3.980	322,000	1,268,760	3.9402	2.344	2.314	2.344	2.285	2.356	543,993	2.3323	2.06%
2017-10-04	3.880	3.850	3.940	3.850	3.950	262,000	1,018,960	3.8892	2.297	2.279	2.332	2.279	2.338	442,628	2.3021	0.26%
2017-10-03	3.870	3.830	3.880	3.820	3.950	702,000	2,740,530	3.9039	2.291	2.267	2.297	2.261	2.338	1,185,973	2.3108	-0.51%
2017-09-29	3.890	3.820	3.890	3.770	3.890	294,000	1,127,900	3.8364	2.303	2.261	2.303	2.232	2.303	496,690	2.2708	2.64%
2017-09-28	3.790	3.730	3.800	3.720	3.850	96,000	363,760	3.7892	2.243	2.208	2.249	2.202	2.279	162,184	2.2429	1.61%
2017-09-27	3.730	3.720	3.730	3.720	3.780	168,000	628,020	3.7382	2.208	2.202	2.208	2.202	2.237	283,823	2.2127	-0.27%
2017-09-26	3.740	3.700	3.740	3.600	3.770	682,000	2,533,980	3.7155	2.214	2.190	2.214	2.131	2.232	1,152,185	2.1993	0.00%
2017-09-25	3.740	3.730	3.750	3.700	3.900	346,000	1,299,840	3.7568	2.214	2.208	2.220	2.190	2.308	584,539	2.2237	-5.32%
2017-09-22	3.950	3.890	3.970	3.880	4.020	392,000	1,553,520	3.9631	2.338	2.303	2.350	2.297	2.380	662,253	2.3458	-1.50%
2017-09-21	4.010	3.980	4.010	3.850	4.050	488,000	1,925,560	3.9458	2.374	2.356	2.374	2.279	2.397	824,437	2.3356	2.56%
2017-09-20	3.910	3.880	3.910	3.850	3.970	424,000	1,654,960	3.9032	2.314	2.297	2.314	2.279	2.350	716,314	2.3104	-1.51%
2017-09-19	3.970	3.900	3.970	3.850	4.000	220,000	860,480	3.9113	2.350	2.308	2.350	2.279	2.368	371,673	2.3152	0.25%
2017-09-18	3.960	3.930	3.960	3.910	4.050	582,000	2,320,300	3.9868	2.344	2.326	2.344	2.314	2.397	983,243	2.3598	0.25%
2017-09-15	3.950	3.950	3.990	3.950	4.100	468,000	1,875,300	4.0071	2.338	2.338	2.362	2.338	2.427	790,649	2.3718	-3.19%
2017-09-14	4.080	4.070	4.090	3.930	4.220	1,186,000	4,766,140	4.0187	2.415	2.409	2.421	2.326	2.498	2,003,653	2.3787	3.82%
2017-09-13	3.930	3.880	3.940	3.780	3.950	634,000	2,466,640	3.8906	2.326	2.297	2.332	2.237	2.338	1,071,093	2.3029	3.97%
2017-09-12	3.780	3.750	3.800	3.700	3.800	314,000	1,181,420	3.7625	2.237	2.220	2.249	2.190	2.249	530,478	2.2271	-0.26%
2017-09-11	3.790	3.780	3.790	3.780	3.900	342,000	1,303,920	3.8126	2.243	2.237	2.243	2.237	2.308	577,782	2.2568	-2.07%
2017-09-08	3.870	3.820	3.870	3.770	3.900	370,000	1,416,340	3.8279	2.291	2.261	2.291	2.232	2.308	625,086	2.2658	-2.27%
2017-09-07	3.960	3.950	4.000	3.950	4.000	464,000	1,840,780	3.9672	2.344	2.338	2.368	2.338	2.368	783,891	2.3483	-2.22%
2017-09-06	4.050	4.030	4.060	3.720	4.060	990,000	3,918,380	3.9580	2.397	2.385	2.403	2.202	2.403	1,672,526	2.3428	7.14%
2017-09-05	3.780	3.770	3.780	3.730	3.880	1,000,000	3,833,640	3.8336	2.237	2.232	2.237	2.208	2.297	1,689,421	2.2692	-2.07%
2017-09-04	3.860	3.860	3.880	3.580	3.910	1,450,000	5,537,380	3.8189	2.285	2.285	2.297	2.119	2.314	2,449,660	2.2605	7.82%
2017-09-01	3.580	3.560	3.600	3.500	3.610	152,000	541,820	3.5646	2.119	2.107	2.131	2.072	2.137	256,792	2.1100	0.28%
2017-08-31	3.570	3.540	3.590	3.500	3.700	544,000	1,936,140	3.5591	2.113	2.095	2.125	2.072	2.190	919,045	2.1067	-3.51%
2017-08-30	3.700	3.680	3.700	3.670	3.740	714,000	2,644,640	3.7040	2.190	2.178	2.190	2.172	2.214	1,206,246	2.1925	1.65%
2017-08-29	3.640	3.610	3.650	3.510	3.640	392,000	1,391,520	3.5498	2.155	2.137	2.161	2.078	2.155	662,253	2.1012	3.12%
2017-08-28	3.580	3.560	3.580	3.520	3.590	280,000	996,680	3.5596	2.089	2.078	2.089	2.054	2.095	479,738	2.0776	1.70%
2017-08-25	3.520	3.510	3.550	3.480	3.650	1,624,000	5,819,620	3.5835	2.054	2.049	2.072	2.031	2.130	2,782,480	2.0915	-1.68%
2017-08-24	3.580	3.530	3.580	3.500	3.640	753,000	2,678,570	3.5572	2.089	2.060	2.089	2.043	2.124	1,290,153	2.0762	1.13%
2017-08-22	3.540	3.530	3.560	3.520	3.640	558,000	1,981,460	3.5510	2.066	2.060	2.078	2.054	2.124	956,049	2.0726	-0.56%
2017-08-21	3.560	3.550	3.560	3.490	3.600	1,224,000	4,354,200	3.5574	2.078	2.072	2.078	2.037	2.101	2,097,140	2.0763	1.42%
2017-08-18	3.510	3.510	3.540	3.420	3.540	362,000	1,268,980	3.5055	2.049	2.049	2.066	1.996	2.066	620,233	2.0460	-1.13%
2017-08-17	3.550	3.520	3.560	3.500	3.590	797,000	2,838,138	3.5610	2.072	2.054	2.078	2.043	2.095	1,365,540	2.0784	0.00%
2017-08-16	3.550	3.550	3.600	3.520	3.750	1,654,000	5,997,860	3.6263	2.072	2.072	2.101	2.054	2.189	2,833,881	2.1165	-2.20%
2017-08-15	3.630	3.630	3.650	3.400	3.710	3,752,000	13,438,920	3.5818	2.119	2.119	2.130	1.984	2.165	6,428,489	2.0905	10.33%
2017-08-14	3.290	3.260	3.300	3.180	3.310	530,000	1,743,080	3.2888	1.920	1.903	1.926	1.856	1.932	908,075	1.9195	2.81%
2017-08-11	3.200	3.200	3.210	3.200	3.230	202,000	646,960	3.2028	1.868	1.868	1.874	1.868	1.885	346,097	1.8693	-1.54%
2017-08-10	3.250	3.250	3.260	3.200	3.250	60,000	193,800	3.2300	1.897	1.897	1.903	1.868	1.897	102,801	1.8852	1.25%
2017-08-09	3.210	3.100	3.230	3.140	3.270	252,000	812,720	3.2251	1.874	1.809	1.885	1.833	1.909	431,764	1.8823	-1.23%
2017-08-08	3.250	3.240	3.250	3.250	3.310	276,000	903,380	3.2731	1.897	1.891	1.897	1.897	1.932	472,885	1.9104	-0.31%
2017-08-07	3.260	3.210	3.260	-	-	0	0	-	1.903	1.874	1.903	-	-	0	-	-0.31%
2017-08-04	3.270	3.270	3.280	3.220	3.300	212,000	689,700	3.2533	1.909	1.909	1.914	1.879	1.926	363,230	1.8988	0.62%
2017-08-03	3.250	3.250	3.290	3.250	3.300	120,000	395,000	3.2917	1.897	1.897	1.920	1.897	1.926	205,602	1.9212	-1.22%
2017-08-02	3.290	3.230	3.290	3.200	3.300	280,000	909,460	3.2481	1.920	1.885	1.920	1.868	1.926	479,738	1.8957	2.17%
2017-08-01	3.220	3.220	3.230	3.190	3.290	150,000	481,420	3.2095	1.879	1.879	1.885	1.862	1.920	257,002	1.8732	0.94%
2017-07-31	3.190	3.180	3.190	3.170	3.190	208,000	662,700	3.1861	1.862	1.856	1.862	1.850	1.862	356,377	1.8595	-0.31%
2017-07-28	3.200	3.190	3.200	3.190	3.200	254,000	811,360	3.1943	1.868	1.862	1.868	1.862	1.868	435,191	1.8644	0.95%
2017-07-27	3.170	3.170	3.230	3.030	3.250	754,000	2,373,580	3.1480	1.850	1.850	1.885	1.768	1.897	1,291,866	1.8373	-0.63%
2017-07-26	3.190	3.190	3.200	3.180	3.320	96,000	308,340	3.2119	1.862	1.862	1.868	1.856	1.938	164,482	1.8746	-2.45%
2017-07-25	3.270	3.180	3.270	3.170	3.270	300,000	964,780	3.2159	1.909	1.856	1.909	1.850	1.909	514,005	1.8770	0.31%
2017-07-24	3.260	3.250	3.260	3.230	3.300	186,000	605,940	3.2577	1.903	1.897	1.903	1.885	1.926	318,683	1.9014	0.31%
2017-07-21	3.250	3.200	3.250	3.180	3.250	326,000	1,052,500	3.2285	1.897	1.868	1.897	1.856	1.897	558,552	1.8843	0.31%
2017-07-20	3.240	3.230	3.240	3.150	3.300	720,000	2,311,860	3.2109	1.891	1.885	1.891	1.839	1.926	1,233,612	1.8741	2.86%
2017-07-19	3.150	3.150	3.180	3.100	3.180	342,000	1,069,600	3.1275	1.839	1.839	1.856	1.809	1.856	585,966	1.8254	1.61%
2017-07-18	3.100	3.090	3.100	3.040	3.120	34,000	105,000	3.0882	1.809	1.803	1.809	1.774	1.821	58,254	1.8025	-0.96%
2017-07-17	3.130	3.110	3.130	3.140	3.150	50,000	157,360	3.1472	1.827	1.815	1.827	1.833	1.839	85,667	1.8369	-0.32%
2017-07-14	3.140	3.130	3.140	3.040	3.140	188,000	585,200	3.1128	1.833	1.827	1.833	1.774	1.833	322,110	1.8168	3.29%
2017-07-13	3.040	3.040	3.070	3.020	3.100	508,000	1,552,480	3.0561	1.774	1.774	1.792	1.763	1.809	870,382	1.7837	-2.56%
2017-07-12	3.120	3.110	3.170	3.100	3.190	216,000	673,040	3.1159	1.821	1.815	1.850	1.809	1.862	370,084	1.8186	-0.64%
2017-07-11	3.140	3.090	3.140	3.050	3.150	370,000	1,143,540	3.0906	1.833	1.803	1.833	1.780	1.839	633,939	1.8039	0.32%
2017-07-10	3.130	3.110	3.150	3.080	3.260	356,000	1,139,220	3.2001	1.827	1.815	1.839	1.798	1.903	609,953	1.8677	-2.19%
2017-07-07	3.200	3.190	3.220	3.190	3.240	150,000	481,080	3.2072	1.868	1.862	1.879	1.862	1.891	257,002	1.8719	-0.62%
2017-07-06	3.220	3.180	3.220	3.160	3.240	286,000	917,940	3.2096	1.879	1.856	1.879	1.844	1.891	490,018	1.8733	-0.31%
2017-07-05	3.230	3.180	3.230	3.150	3.230	298,000	955,280	3.2056	1.885	1.856	1.885	1.839	1.885	510,578	1.8710	2.22%
2017-07-04	3.160	3.120	3.160	3.100	3.240	248,000	788,940	3.1812	1.844	1.821	1.844	1.809	1.891	424,911	1.8567	-2.17%
2017-07-03	3.230	3.190	3.230	3.180	3.300	464,000	1,502,960	3.2391	1.885	1.862	1.885	1.856	1.926	794,994	1.8905	1.57%
2017-06-30	3.180	3.150	3.180	3.150	3.210	214,000	680,920	3.1819	1.856	1.839	1.856	1.839	1.874	366,657	1.8571	0.63%
2017-06-29	3.160	3.160	3.200	3.120	3.200	168,000	532,120	3.1674	1.844	1.844	1.868	1.821	1.868	287,843	1.8486	1.28%
2017-06-28	3.120	3.120	3.130	2.980	3.120	806,000	2,453,040	3.0435	1.821	1.821	1.827	1.739	1.821	1,380,960	1.7763	1.96%
2017-06-27	3.060	3.060	3.070	2.980	3.070	1,622,000	4,907,060	3.0253	1.786	1.786	1.792	1.739	1.792	2,779,054	1.7657	3.73%
2017-06-26	2.950	2.940	2.970	2.910	2.970	566,000	1,661,340	2.9352	1.722	1.716	1.733	1.698	1.733	969,756	1.7132	1.72%
2017-06-23	2.900	2.900	2.910	2.790	2.980	6,430,000	18,363,180	2.8559	1.693	1.693	1.698	1.628	1.739	11,016,840	1.6668	-0.68%
2017-06-22	2.920	2.900	2.940	2.900	3.020	3,640,000	10,742,400	2.9512	1.704	1.693	1.716	1.693	1.763	6,236,594	1.7225	-2.99%
2017-06-21	3.010	3.000	3.010	2.960	3.140	1,966,000	5,983,880	3.0437	1.757	1.751	1.757	1.728	1.833	3,368,446	1.7765	-4.14%
2017-06-20	3.140	3.120	3.160	3.050	3.180	52,052,000	153,920,520	2.9571	1.833	1.821	1.844	1.780	1.856	89,183,293	1.7259	-3.38%
2017-06-19	3.250	3.190	3.250	3.030	3.280	1,272,000	3,996,000	3.1415	1.897	1.862	1.897	1.768	1.914	2,179,381	1.8335	-0.31%
2017-06-16	3.260	3.220	3.270	3.200	3.350	480,000	1,562,160	3.2545	1.903	1.879	1.909	1.868	1.955	822,408	1.8995	-3.26%
2017-06-15	3.370	3.280	3.370	-	-	0	0	-	1.967	1.914	1.967	-	-	0	-	0.00%
2017-06-14	3.370	3.350	3.370	3.320	3.400	216,000	726,900	3.3653	1.967	1.955	1.967	1.938	1.984	370,084	1.9642	-0.30%
2017-06-13	3.380	3.350	3.380	3.310	3.380	752,000	2,519,880	3.3509	1.973	1.955	1.973	1.932	1.973	1,288,439	1.9558	1.50%
2017-06-12	3.330	3.320	3.370	3.200	3.410	964,000	3,208,580	3.3284	1.944	1.938	1.967	1.868	1.990	1,651,669	1.9426	0.30%
2017-06-09	3.320	3.260	3.320	3.270	3.400	330,000	1,096,160	3.3217	1.938	1.903	1.938	1.909	1.984	565,405	1.9387	-1.19%
2017-06-08	3.360	3.350	3.360	3.260	3.390	546,000	1,827,260	3.3466	1.961	1.955	1.961	1.903	1.979	935,489	1.9533	1.51%
2017-06-07	3.310	3.260	3.310	3.180	3.320	1,356,000	4,411,200	3.2531	1.932	1.903	1.932	1.856	1.938	2,323,303	1.8987	-1.19%
2017-06-06	3.350	3.340	3.350	3.350	3.390	178,000	598,800	3.3640	1.955	1.949	1.955	1.955	1.979	304,976	1.9634	-0.89%
2017-06-05	3.380	3.360	3.390	3.350	3.460	688,000	2,327,960	3.3837	1.973	1.961	1.979	1.955	2.019	1,178,785	1.9749	-2.31%
2017-06-02	3.460	3.430	3.460	3.380	3.520	1,255,200	4,319,999	3.4417	2.019	2.002	2.019	1.973	2.054	2,150,597	2.0087	2.06%
2017-06-01	3.390	3.380	3.400	3.330	3.430	746,000	2,518,860	3.3765	1.979	1.973	1.984	1.944	2.002	1,278,159	1.9707	0.30%
2017-05-31	3.380	3.340	3.400	3.300	3.520	556,000	1,897,060	3.4120	1.973	1.949	1.984	1.926	2.054	952,623	1.9914	-0.59%
2017-05-29	3.400	3.400	3.420	3.200	3.400	1,286,000	4,261,020	3.3134	1.984	1.984	1.996	1.868	1.984	2,203,368	1.9339	6.92%
2017-05-26	3.180	3.160	3.180	3.140	3.210	674,000	2,135,760	3.1688	1.856	1.844	1.856	1.833	1.874	1,154,798	1.8495	0.63%
2017-05-25	3.160	3.150	3.180	3.150	3.230	636,000	2,020,040	3.1762	1.844	1.839	1.856	1.839	1.885	1,089,691	1.8538	-1.86%
2017-05-24	3.220	3.210	3.220	3.130	3.250	780,000	2,491,720	3.1945	1.879	1.874	1.879	1.827	1.897	1,336,413	1.8645	-0.31%
2017-05-23	3.230	3.210	3.220	3.060	3.260	2,386,000	7,548,090	3.1635	1.885	1.874	1.879	1.786	1.903	4,088,053	1.8464	5.56%
2017-05-22	3.060	3.050	3.060	2.900	3.100	2,934,000	8,865,220	3.0215	1.786	1.780	1.786	1.693	1.809	5,026,969	1.7635	9.68%
2017-05-19	2.790	2.790	2.830	2.780	2.830	634,000	1,774,240	2.7985	1.628	1.628	1.652	1.623	1.652	1,086,264	1.6333	0.36%
2017-05-18	2.780	2.780	2.830	2.780	2.830	330,000	931,440	2.8225	1.623	1.623	1.652	1.623	1.652	565,405	1.6474	-1.77%
2017-05-17	2.830	2.820	2.840	2.800	2.860	796,000	2,258,180	2.8369	1.652	1.646	1.658	1.634	1.669	1,363,827	1.6558	0.00%
2017-05-16	2.830	2.830	2.840	2.800	2.840	674,000	1,908,800	2.8320	1.652	1.652	1.658	1.634	1.658	1,154,798	1.6529	-0.00%
2017-05-15	2.930	2.920	2.930	2.860	2.930	906,000	2,634,620	2.9080	1.652	1.646	1.652	1.612	1.652	1,607,146	1.6393	2.45%
2017-05-12	2.860	2.790	2.860	2.770	2.900	574,000	1,626,360	2.8334	1.612	1.573	1.612	1.562	1.635	1,018,214	1.5973	-1.38%
2017-05-11	2.900	2.890	2.900	2.880	2.900	350,000	1,014,360	2.8982	1.635	1.629	1.635	1.624	1.635	620,862	1.6338	-0.34%
2017-05-10	2.910	2.900	2.920	2.880	2.930	544,000	1,578,820	2.9022	1.640	1.635	1.646	1.624	1.652	964,997	1.6361	0.00%
2017-05-09	2.910	2.910	2.930	2.890	2.960	1,432,000	4,164,560	2.9082	1.640	1.640	1.652	1.629	1.669	2,540,214	1.6395	-0.34%
2017-05-08	2.920	2.910	2.920	2.750	2.930	2,982,000	8,494,600	2.8486	1.646	1.640	1.646	1.550	1.652	5,289,747	1.6059	6.96%
2017-05-05	2.730	2.700	2.740	2.680	2.730	1,170,000	3,164,700	2.7049	1.539	1.522	1.545	1.511	1.539	2,075,454	1.5248	0.37%
2017-05-04	2.720	2.710	2.720	2.650	2.720	820,000	2,197,130	2.6794	1.533	1.528	1.533	1.494	1.533	1,454,592	1.5105	3.42%
2017-05-02	2.630	2.610	2.630	2.590	2.640	468,000	1,224,000	2.6154	1.483	1.471	1.483	1.460	1.488	830,182	1.4744	1.15%
2017-04-28	2.600	2.600	2.620	2.560	2.630	632,000	1,650,380	2.6114	1.466	1.466	1.477	1.443	1.483	1,121,100	1.4721	1.96%
2017-04-27	2.550	2.540	2.550	2.550	2.580	134,000	344,720	2.5725	1.438	1.432	1.438	1.438	1.454	237,702	1.4502	-0.39%
2017-04-26	2.560	2.560	2.580	2.550	2.620	158,000	406,540	2.5730	1.443	1.443	1.454	1.438	1.477	280,275	1.4505	-1.54%
2017-04-25	2.600	2.590	2.610	2.550	2.620	644,000	1,674,720	2.6005	1.466	1.460	1.471	1.438	1.477	1,142,387	1.4660	1.96%
2017-04-24	2.550	2.540	2.590	2.530	2.610	174,000	445,080	2.5579	1.438	1.432	1.460	1.426	1.471	308,657	1.4420	-1.16%
2017-04-21	2.580	2.580	2.590	2.410	2.600	1,929,700	4,883,258	2.5306	1.454	1.454	1.460	1.359	1.466	3,423,080	1.4266	7.50%
2017-04-20	2.400	2.390	2.400	2.390	2.400	156,000	374,100	2.3981	1.353	1.347	1.353	1.347	1.353	276,727	1.3519	0.00%
2017-04-19	2.400	2.390	2.410	2.390	2.400	56,000	134,300	2.3982	1.353	1.347	1.359	1.347	1.353	99,338	1.3520	0.42%
2017-04-18	2.390	2.380	2.400	2.390	2.430	48,000	115,760	2.4117	1.347	1.342	1.353	1.347	1.370	85,147	1.3595	-0.42%
2017-04-13	2.400	2.390	2.420	2.390	2.390	4,000	9,560	2.3900	1.353	1.347	1.364	1.347	1.347	7,096	1.3473	-0.83%
2017-04-12	2.420	2.400	2.420	2.420	2.420	10,000	24,200	2.4200	1.364	1.353	1.364	1.364	1.364	17,739	1.3642	0.00%
2017-04-11	2.420	2.380	2.420	2.400	2.420	82,000	197,160	2.4044	1.364	1.342	1.364	1.353	1.364	145,459	1.3554	0.00%
2017-04-10	2.420	2.390	2.420	2.380	2.440	138,000	331,720	2.4038	1.364	1.347	1.364	1.342	1.376	244,797	1.3551	-0.41%
2017-04-07	2.430	2.400	2.430	2.390	2.440	98,000	235,460	2.4027	1.370	1.353	1.370	1.347	1.376	173,841	1.3545	-2.02%
2017-04-06	2.480	2.420	2.490	2.480	2.480	22,000	54,560	2.4800	1.398	1.364	1.404	1.398	1.398	39,026	1.3981	-0.80%
2017-04-05	2.500	2.440	2.500	2.480	2.520	412,000	1,029,040	2.4977	1.409	1.376	1.409	1.398	1.421	730,844	1.4080	0.40%
2017-04-03	2.490	2.460	2.500	2.390	2.490	198,000	481,660	2.4326	1.404	1.387	1.409	1.347	1.404	351,231	1.3713	6.87%
2017-03-31	2.330	2.330	2.360	2.330	2.400	214,000	504,120	2.3557	1.313	1.313	1.330	1.313	1.353	379,613	1.3280	-2.10%
2017-03-30	2.380	2.360	2.380	2.380	2.390	38,000	90,660	2.3858	1.342	1.330	1.342	1.342	1.347	67,408	1.3449	-1.24%
2017-03-29	2.410	2.400	2.410	2.350	2.430	80,000	189,020	2.3628	1.359	1.353	1.359	1.325	1.370	141,911	1.3320	1.26%
2017-03-28	2.380	2.350	2.370	2.370	2.430	240,000	571,820	2.3826	1.342	1.325	1.336	1.336	1.370	425,734	1.3431	-0.83%
2017-03-27	2.400	2.350	2.400	2.360	2.500	876,700	2,118,250	2.4162	1.353	1.325	1.353	1.330	1.409	1,555,171	1.3621	-4.76%
2017-03-24	2.520	2.470	2.520	2.430	2.530	1,168,000	2,903,680	2.4860	1.421	1.392	1.421	1.370	1.426	2,071,906	1.4015	-0.40%
2017-03-23	2.530	2.520	2.530	2.500	2.540	530,000	1,340,420	2.5291	1.426	1.421	1.426	1.409	1.432	940,163	1.4257	0.40%
2017-03-22	2.520	2.510	2.520	2.480	2.550	416,000	1,046,900	2.5166	1.421	1.415	1.421	1.398	1.438	737,939	1.4187	-0.40%
2017-03-21	2.530	2.520	2.540	2.500	2.550	1,156,000	2,913,580	2.5204	1.426	1.421	1.432	1.409	1.438	2,050,620	1.4208	0.80%
2017-03-20	2.510	2.500	2.510	2.480	2.530	946,000	2,372,360	2.5078	1.415	1.409	1.415	1.398	1.426	1,678,102	1.4137	1.62%
2017-03-17	2.470	2.460	2.470	2.380	2.490	2,788,000	6,841,300	2.4538	1.392	1.387	1.392	1.342	1.404	4,945,612	1.3833	3.78%
2017-03-16	2.380	2.360	2.380	2.360	2.400	828,000	1,966,440	2.3749	1.342	1.330	1.342	1.330	1.353	1,468,783	1.3388	-0.42%
2017-03-15	2.390	2.320	2.390	2.350	2.400	682,000	1,624,140	2.3814	1.347	1.308	1.347	1.325	1.353	1,209,795	1.3425	-0.42%
2017-03-14	2.400	2.390	2.400	2.350	2.410	1,180,000	2,828,740	2.3972	1.353	1.347	1.353	1.325	1.359	2,093,193	1.3514	0.00%
2017-03-13	2.400	2.380	2.400	2.360	2.400	206,000	492,300	2.3898	1.353	1.342	1.353	1.330	1.353	365,422	1.3472	0.42%
2017-03-10	2.390	2.360	2.390	2.360	2.390	334,000	795,080	2.3805	1.347	1.330	1.347	1.330	1.347	592,480	1.3420	0.00%
2017-03-09	2.390	2.350	2.400	2.340	2.390	558,000	1,317,800	2.3616	1.347	1.325	1.353	1.319	1.347	989,832	1.3313	1.27%
2017-03-08	2.360	2.360	2.370	2.350	2.360	186,000	438,100	2.3554	1.330	1.330	1.336	1.325	1.330	329,944	1.3278	-0.42%
2017-03-07	2.370	2.350	2.370	-	-	0	0	-	1.336	1.325	1.336	-	-	0	-	0.00%
2017-03-06	2.370	2.360	2.370	2.330	2.370	198,000	461,840	2.3325	1.336	1.330	1.336	1.313	1.336	351,231	1.3149	1.28%
2017-03-03	2.340	2.340	2.370	2.340	2.370	390,000	913,160	2.3414	1.319	1.319	1.336	1.319	1.336	691,818	1.3199	0.43%
2017-03-02	2.330	2.310	2.350	2.300	2.350	602,000	1,397,160	2.3209	1.313	1.302	1.325	1.297	1.325	1,067,883	1.3083	-0.85%
2017-03-01	2.350	2.350	2.370	2.310	2.370	532,000	1,248,420	2.3467	1.325	1.325	1.336	1.302	1.336	943,711	1.3229	2.17%
2017-02-28	2.300	2.300	2.310	2.280	2.300	114,000	261,760	2.2961	1.297	1.297	1.302	1.285	1.297	202,224	1.2944	-0.43%
2017-02-27	2.310	2.310	2.320	2.310	2.330	212,000	491,840	2.3200	1.302	1.302	1.308	1.302	1.313	376,065	1.3079	-0.86%
2017-02-24	2.330	2.330	2.360	2.300	2.370	274,000	637,200	2.3255	1.313	1.313	1.330	1.297	1.336	486,047	1.3110	1.30%
2017-02-23	2.300	2.300	2.320	2.300	2.310	96,000	222,000	2.3125	1.297	1.297	1.308	1.297	1.302	170,294	1.3036	0.00%
2017-02-22	2.300	2.300	2.310	2.280	2.300	150,000	344,260	2.2951	1.297	1.297	1.302	1.285	1.297	266,084	1.2938	0.88%
2017-02-21	2.280	2.280	2.300	2.280	2.300	42,000	96,200	2.2905	1.285	1.285	1.297	1.285	1.297	74,503	1.2912	-0.87%
2017-02-20	2.300	2.300	2.310	2.300	2.300	50,000	115,000	2.3000	1.297	1.297	1.302	1.297	1.297	88,695	1.2966	0.00%
2017-02-17	2.300	2.300	2.310	2.300	2.300	70,000	161,000	2.3000	1.297	1.297	1.302	1.297	1.297	124,172	1.2966	-0.86%
2017-02-16	2.320	2.290	2.320	2.300	2.320	148,000	342,340	2.3131	1.308	1.291	1.308	1.297	1.308	262,536	1.3040	0.87%
2017-02-15	2.300	2.290	2.300	2.280	2.320	408,000	937,440	2.2976	1.297	1.291	1.297	1.285	1.308	723,748	1.2953	1.77%
2017-02-14	2.260	2.260	2.280	2.260	2.270	14,000	31,680	2.2629	1.274	1.274	1.285	1.274	1.280	24,834	1.2756	0.44%
2017-02-13	2.250	2.250	2.280	2.250	2.260	10,000	22,520	2.2520	1.268	1.268	1.285	1.268	1.274	17,739	1.2695	0.00%
2017-02-10	2.250	2.250	2.280	2.240	2.260	22,000	49,500	2.2500	1.268	1.268	1.285	1.263	1.274	39,026	1.2684	-0.44%
2017-02-09	2.260	2.250	2.270	2.260	2.260	82,000	185,320	2.2600	1.274	1.268	1.280	1.274	1.274	145,459	1.2740	0.00%
2017-02-08	2.260	2.260	2.280	2.190	2.260	350,000	776,920	2.2198	1.274	1.274	1.285	1.235	1.274	620,862	1.2514	3.20%
2017-02-07	2.190	2.190	2.240	2.190	2.280	984,000	2,172,840	2.2082	1.235	1.235	1.263	1.235	1.285	1,745,510	1.2448	-2.23%
2017-02-06	2.240	2.210	2.250	2.240	2.250	46,000	103,480	2.2496	1.263	1.246	1.268	1.263	1.268	81,599	1.2682	1.36%
2017-02-03	2.210	2.210	2.250	2.200	2.280	126,000	279,980	2.2221	1.246	1.246	1.268	1.240	1.285	223,510	1.2526	0.45%
2017-02-02	2.200	2.180	2.200	2.170	2.210	144,000	315,260	2.1893	1.240	1.229	1.240	1.223	1.246	255,441	1.2342	1.85%
2017-02-01	2.160	2.160	2.170	2.160	2.180	192,000	416,920	2.1715	1.218	1.218	1.223	1.218	1.229	340,587	1.2241	-2.26%
2017-01-27	2.210	2.210	2.250	-	-	0	0	-	1.246	1.246	1.268	-	-	0	-	0.00%
2017-01-26	2.210	2.190	2.250	2.170	2.220	106,000	233,280	2.2008	1.246	1.235	1.268	1.223	1.251	188,033	1.2406	1.38%
2017-01-25	2.180	2.180	2.210	2.170	2.180	40,000	86,920	2.1730	1.229	1.229	1.246	1.223	1.229	70,956	1.2250	0.93%
2017-01-24	2.160	2.160	2.180	2.160	2.200	586,000	1,283,350	2.1900	1.218	1.218	1.229	1.218	1.240	1,039,501	1.2346	-1.37%
2017-01-23	2.190	2.190	2.220	-	-	364,000	800,800	2.2000	1.235	1.235	1.251	-	-	645,697	1.2402	0.00%
2017-01-20	2.190	2.180	2.190	2.160	2.200	70,000	152,400	2.1771	1.235	1.229	1.235	1.218	1.240	124,172	1.2273	-0.45%
2017-01-19	2.200	2.180	2.200	2.200	2.210	200,000	439,360	2.1968	1.240	1.229	1.240	1.240	1.246	354,778	1.2384	0.00%
2017-01-18	2.200	2.190	2.200	2.190	2.200	402,000	882,360	2.1949	1.240	1.235	1.240	1.235	1.240	713,105	1.2373	0.46%
2017-01-17	2.190	2.190	2.200	2.190	2.200	250,000	549,420	2.1977	1.235	1.235	1.240	1.235	1.240	443,473	1.2389	-0.45%
2017-01-16	2.200	2.180	2.200	2.200	2.200	496,000	1,091,200	2.2000	1.240	1.229	1.240	1.240	1.240	879,851	1.2402	0.00%
2017-01-13	2.200	2.200	2.220	2.190	2.210	102,000	224,320	2.1992	1.240	1.240	1.251	1.235	1.246	180,937	1.2398	0.46%
2017-01-12	2.190	2.190	2.200	-	-	0	0	-	1.235	1.235	1.240	-	-	0	-	0.00%
2017-01-11	2.190	2.190	2.220	2.180	2.250	882,000	1,931,260	2.1896	1.235	1.235	1.251	1.229	1.268	1,564,573	1.2344	0.92%
2017-01-10	2.170	2.160	2.180	2.150	2.180	86,000	187,080	2.1753	1.223	1.218	1.229	1.212	1.229	152,555	1.2263	-0.46%
2017-01-09	2.180	2.160	2.180	-	-	562,000	1,219,540	2.1700	1.229	1.218	1.229	-	-	996,928	1.2233	0.00%
2017-01-06	2.180	2.180	2.190	2.170	2.190	1,808,000	3,946,340	2.1827	1.229	1.229	1.235	1.223	1.235	3,207,197	1.2305	0.00%
2017-01-05	2.180	2.150	2.180	2.150	2.180	1,058,000	2,290,200	2.1647	1.229	1.212	1.229	1.212	1.229	1,876,778	1.2203	1.40%
2017-01-04	2.150	2.150	2.160	2.120	2.160	678,000	1,444,280	2.1302	1.212	1.212	1.218	1.195	1.218	1,202,699	1.2009	1.42%
2017-01-03	2.120	2.100	2.120	2.080	2.150	398,000	841,670	2.1147	1.195	1.184	1.195	1.173	1.212	706,009	1.1922	0.47%
2016-12-30	2.110	2.110	2.120	2.110	2.150	60,000	127,760	2.1293	1.189	1.189	1.195	1.189	1.212	106,434	1.2004	-0.47%
2016-12-29	2.120	2.110	2.160	-	-	176,000	371,360	2.1100	1.195	1.189	1.218	-	-	312,205	1.1895	0.00%
2016-12-28	2.120	2.120	2.160	2.110	2.150	350,000	735,800	2.1023	1.195	1.195	1.218	1.189	1.212	620,862	1.1851	0.47%
2016-12-23	2.110	2.110	2.120	2.110	2.110	60,000	126,600	2.1100	1.189	1.189	1.195	1.189	1.189	106,434	1.1895	0.00%
2016-12-22	2.110	2.110	2.120	-	-	0	0	-	1.189	1.189	1.195	-	-	0	-	0.00%
2016-12-21	2.110	2.080	2.160	2.110	2.110	88,000	185,680	2.1100	1.189	1.173	1.218	1.189	1.189	156,103	1.1895	0.00%
2016-12-20	2.110	2.110	2.180	2.060	2.130	234,000	493,920	2.1108	1.189	1.189	1.229	1.161	1.201	415,091	1.1899	0.00%
2016-12-19	2.110	2.110	2.130	2.110	2.150	64,000	136,640	2.1350	1.189	1.189	1.201	1.189	1.212	113,529	1.2036	-1.40%
2016-12-16	2.140	2.140	2.160	2.140	2.140	10,000	21,400	2.1400	1.206	1.206	1.218	1.206	1.206	17,739	1.2064	-0.93%
2016-12-15	2.160	2.150	2.160	2.120	2.160	280,000	598,180	2.1364	1.218	1.212	1.218	1.195	1.218	496,690	1.2043	1.89%
2016-12-14	2.120	2.120	2.140	2.110	2.130	22,000	46,740	2.1245	1.195	1.195	1.206	1.189	1.201	39,026	1.1977	0.95%
2016-12-13	2.100	2.100	2.110	2.090	2.110	340,000	712,900	2.0968	1.184	1.184	1.189	1.178	1.189	603,123	1.1820	-1.87%
2016-12-12	2.140	2.120	2.140	2.150	2.150	20,000	43,000	2.1500	1.206	1.195	1.206	1.212	1.212	35,478	1.2120	-0.93%
2016-12-09	2.160	2.150	2.180	2.150	2.160	198,000	426,460	2.1538	1.218	1.212	1.229	1.212	1.218	351,231	1.2142	0.47%
2016-12-08	2.150	2.150	2.160	2.150	2.150	98,000	210,700	2.1500	1.212	1.212	1.218	1.212	1.212	173,841	1.2120	0.00%
2016-12-07	2.150	2.120	2.150	-	-	0	0	-	1.212	1.195	1.212	-	-	0	-	0.00%
2016-12-06	2.150	2.130	2.160	2.100	2.160	118,000	251,780	2.1337	1.212	1.201	1.218	1.184	1.218	209,319	1.2029	0.47%
2016-12-05	2.140	2.120	2.160	2.120	2.140	196,000	416,620	2.1256	1.206	1.195	1.218	1.195	1.206	347,683	1.1983	1.42%
2016-12-02	2.110	2.110	2.120	2.110	2.110	110,000	232,100	2.1100	1.189	1.189	1.195	1.189	1.189	195,128	1.1895	-0.94%
2016-12-01	2.130	2.120	2.130	2.100	2.160	292,000	625,920	2.1436	1.201	1.195	1.201	1.184	1.218	517,977	1.2084	0.95%
2016-11-30	2.110	2.100	2.110	2.030	2.120	250,000	516,640	2.0666	1.189	1.184	1.189	1.144	1.195	443,473	1.1650	-1.86%
2016-11-29	2.150	2.120	2.170	2.150	2.150	30,000	64,500	2.1500	1.212	1.195	1.223	1.212	1.212	53,217	1.2120	0.00%
2016-11-28	2.150	2.150	2.190	2.120	2.270	236,000	507,940	2.1523	1.212	1.212	1.235	1.195	1.280	418,639	1.2133	0.00%
2016-11-25	2.150	2.110	2.150	2.140	2.150	10,000	21,460	2.1460	1.212	1.189	1.212	1.206	1.212	17,739	1.2098	1.90%
2016-11-24	2.110	2.110	2.150	-	-	0	0	-	1.189	1.189	1.212	-	-	0	-	0.48%
2016-11-23	2.100	2.100	2.120	2.090	2.110	44,000	92,540	2.1032	1.184	1.184	1.195	1.178	1.189	78,051	1.1856	0.00%
2016-11-22	2.100	2.100	2.120	2.090	2.110	388,000	812,840	2.0949	1.184	1.184	1.195	1.178	1.189	688,270	1.1810	0.48%
2016-11-21	2.090	2.090	2.110	2.090	2.100	228,000	478,220	2.0975	1.178	1.178	1.189	1.178	1.184	404,447	1.1824	0.00%
2016-11-18	2.090	2.080	2.100	2.080	2.090	122,000	254,420	2.0854	1.178	1.173	1.184	1.173	1.178	216,415	1.1756	0.97%
2016-11-17	2.070	2.070	2.080	2.060	2.060	250,000	515,000	2.0600	1.167	1.167	1.173	1.161	1.161	443,473	1.1613	-0.48%
2016-11-16	2.080	2.060	2.080	2.050	2.080	360,000	742,180	2.0616	1.173	1.161	1.173	1.156	1.173	638,601	1.1622	0.97%
2016-11-15	2.060	2.060	2.080	2.060	2.100	318,000	664,840	2.0907	1.161	1.161	1.173	1.161	1.184	564,098	1.1786	-1.90%
2016-11-14	2.100	2.100	2.120	2.090	2.150	218,000	458,220	2.1019	1.184	1.184	1.195	1.178	1.212	386,709	1.1849	0.00%
2016-11-11	2.100	2.100	2.130	2.090	2.100	128,000	268,560	2.0981	1.184	1.184	1.201	1.178	1.184	227,058	1.1828	0.00%
2016-11-10	2.100	2.090	2.130	2.090	2.130	490,000	1,029,440	2.1009	1.184	1.178	1.201	1.178	1.201	869,207	1.1843	-0.47%
2016-11-09	2.110	2.100	2.150	2.080	2.130	1,088,000	2,268,820	2.0853	1.189	1.184	1.212	1.173	1.201	1,929,995	1.1756	-0.94%
2016-11-08	2.130	2.120	2.130	2.110	2.130	122,000	259,420	2.1264	1.201	1.195	1.201	1.189	1.201	216,415	1.1987	0.95%
2016-11-07	2.110	2.110	2.140	2.090	2.120	172,000	362,780	2.1092	1.189	1.189	1.206	1.178	1.195	305,109	1.1890	0.00%
2016-11-04	2.110	2.110	2.140	2.110	2.110	2,000	4,220	2.1100	1.189	1.189	1.206	1.189	1.189	3,548	1.1895	0.00%
2016-11-03	2.110	2.110	2.130	2.100	2.140	524,000	1,105,560	2.1098	1.189	1.189	1.201	1.184	1.206	929,520	1.1894	-0.47%
2016-11-02	2.120	2.110	2.120	2.110	2.140	220,000	465,040	2.1138	1.195	1.189	1.195	1.189	1.206	390,256	1.1916	-0.93%
2016-11-01	2.140	2.100	2.150	2.100	2.140	144,000	303,600	2.1083	1.206	1.184	1.212	1.184	1.206	255,441	1.1885	1.90%
2016-10-31	2.100	2.100	2.130	2.070	2.100	122,000	254,580	2.0867	1.184	1.184	1.201	1.167	1.184	216,415	1.1764	0.96%
2016-10-28	2.080	2.080	2.110	2.070	2.080	380,000	789,880	2.0786	1.173	1.173	1.189	1.167	1.173	674,079	1.1718	-0.48%
2016-10-27	2.090	2.080	2.090	2.080	2.120	772,000	1,614,820	2.0917	1.178	1.173	1.178	1.173	1.195	1,369,445	1.1792	0.00%
2016-10-26	2.090	2.080	2.100	2.080	2.120	184,000	386,360	2.0998	1.178	1.173	1.184	1.173	1.195	326,396	1.1837	-1.42%
2016-10-25	2.120	2.110	2.120	2.120	2.140	244,000	517,400	2.1205	1.195	1.189	1.195	1.195	1.206	432,830	1.1954	0.00%
2016-10-24	2.120	2.120	2.130	2.120	2.130	66,000	139,940	2.1203	1.195	1.195	1.201	1.195	1.201	117,077	1.1953	0.00%
2016-10-20	2.120	2.120	2.130	2.120	2.140	106,000	225,000	2.1226	1.195	1.195	1.201	1.195	1.206	188,033	1.1966	-0.47%
2016-10-19	2.130	2.120	2.130	2.120	2.130	168,000	357,560	2.1283	1.201	1.195	1.201	1.195	1.201	298,014	1.1998	0.00%
2016-10-18	2.130	2.120	2.130	2.130	2.150	68,000	144,960	2.1318	1.201	1.195	1.201	1.201	1.212	120,625	1.2017	-0.93%
2016-10-17	2.150	2.130	2.150	2.120	2.150	188,000	403,120	2.1443	1.212	1.201	1.212	1.195	1.212	333,492	1.2088	0.47%
2016-10-14	2.140	2.130	2.160	2.140	2.150	76,000	162,740	2.1413	1.206	1.201	1.218	1.206	1.212	134,816	1.2071	0.00%
2016-10-13	2.140	2.130	2.160	2.100	2.150	156,000	331,760	2.1267	1.206	1.201	1.218	1.184	1.212	276,727	1.1989	0.47%
2016-10-12	2.130	2.130	2.140	2.110	2.170	202,000	429,160	2.1246	1.201	1.201	1.206	1.189	1.223	358,326	1.1977	-2.74%
2016-10-11	2.190	2.150	2.190	2.190	2.190	68,000	148,920	2.1900	1.235	1.212	1.235	1.235	1.235	120,625	1.2346	0.00%
2016-10-07	2.190	2.160	2.190	2.150	2.200	700,000	1,518,160	2.1688	1.235	1.218	1.235	1.212	1.240	1,241,725	1.2226	0.00%
2016-10-06	2.190	2.180	2.190	2.160	2.200	280,000	612,640	2.1880	1.235	1.229	1.235	1.218	1.240	496,690	1.2334	0.92%
2016-10-05	2.170	2.170	2.180	2.170	2.190	56,000	121,800	2.1750	1.223	1.223	1.229	1.223	1.235	99,338	1.2261	1.40%
2016-10-04	2.140	2.140	2.160	2.140	2.170	92,000	197,480	2.1465	1.206	1.206	1.218	1.206	1.223	163,198	1.2101	-1.38%
2016-10-03	2.170	2.140	2.170	2.150	2.180	332,000	715,020	2.1537	1.223	1.206	1.223	1.212	1.229	588,932	1.2141	1.40%
2016-09-30	2.140	2.120	2.140	2.120	2.170	1,022,000	2,184,040	2.1370	1.206	1.195	1.206	1.195	1.223	1,812,918	1.2047	-1.38%
2016-09-29	2.170	2.170	2.180	2.170	2.190	306,000	666,800	2.1791	1.223	1.223	1.229	1.223	1.235	542,811	1.2284	-0.46%
2016-09-28	2.180	2.160	2.180	2.130	2.180	220,000	474,220	2.1555	1.229	1.218	1.229	1.201	1.229	390,256	1.2152	0.93%
2016-09-27	2.160	2.150	2.160	2.150	2.170	562,000	1,208,660	2.1506	1.218	1.212	1.218	1.212	1.223	996,928	1.2124	0.00%
2016-09-26	2.160	2.150	2.170	2.150	2.160	600,000	1,291,740	2.1529	1.218	1.212	1.223	1.212	1.218	1,064,335	1.2137	0.00%
2016-09-23	2.160	2.160	2.170	2.160	2.180	380,000	823,120	2.1661	1.218	1.218	1.223	1.218	1.229	674,079	1.2211	0.00%
2016-09-22	2.160	2.160	2.180	2.160	2.180	390,000	846,100	2.1695	1.218	1.218	1.229	1.218	1.229	691,818	1.2230	-1.37%
2016-09-21	2.190	2.170	2.190	2.150	2.230	1,064,000	2,318,540	2.1791	1.235	1.223	1.235	1.212	1.257	1,887,421	1.2284	0.92%
2016-09-20	2.170	2.160	2.170	2.150	2.200	624,000	1,348,200	2.1606	1.223	1.218	1.223	1.212	1.240	1,106,909	1.2180	0.46%
2016-09-19	2.160	2.160	2.170	2.150	2.160	676,000	1,454,100	2.1510	1.218	1.218	1.223	1.212	1.218	1,199,151	1.2126	0.47%
2016-09-15	2.150	2.150	2.160	2.120	2.180	470,000	1,003,440	2.1350	1.212	1.212	1.218	1.195	1.229	833,729	1.2036	0.47%
2016-09-14	2.140	2.130	2.140	2.120	2.150	200,000	427,440	2.1372	1.206	1.201	1.206	1.195	1.212	354,778	1.2048	0.00%
2016-09-13	2.140	2.130	2.140	2.110	2.150	862,000	1,843,120	2.1382	1.206	1.201	1.206	1.189	1.212	1,529,095	1.2054	1.42%
2016-09-12	2.110	2.090	2.150	2.080	2.150	2,084,000	4,404,340	2.1134	1.189	1.178	1.212	1.173	1.212	3,696,792	1.1914	-2.31%
2016-09-09	2.160	2.160	2.170	2.150	2.230	732,000	1,596,900	2.1816	1.218	1.218	1.223	1.212	1.257	1,298,489	1.2298	0.47%
2016-09-08	2.150	2.150	2.170	2.140	2.190	710,000	1,532,390	2.1583	1.212	1.212	1.223	1.206	1.235	1,259,464	1.2167	-1.83%
2016-09-07	2.190	2.180	2.190	2.100	2.190	1,430,000	3,081,520	2.1549	1.235	1.229	1.235	1.184	1.235	2,536,666	1.2148	4.29%
2016-09-06	2.100	2.080	2.110	2.040	2.110	1,274,000	2,642,540	2.0742	1.184	1.173	1.189	1.150	1.189	2,259,939	1.1693	1.94%
2016-09-05	2.060	2.050	2.070	2.030	2.060	382,000	781,240	2.0451	1.161	1.156	1.167	1.144	1.161	677,627	1.1529	1.98%
2016-09-02	2.020	2.010	2.030	2.010	2.030	220,000	443,260	2.0148	1.139	1.133	1.144	1.133	1.144	390,256	1.1358	0.00%
2016-09-01	2.020	2.020	2.030	2.010	2.050	286,000	578,540	2.0229	1.139	1.139	1.144	1.133	1.156	507,333	1.1404	0.00%
2016-08-31	2.020	2.010	2.020	2.020	2.050	110,000	224,100	2.0373	1.139	1.133	1.139	1.139	1.156	195,128	1.1485	-1.46%
2016-08-30	2.050	2.050	2.070	2.030	2.050	86,000	175,980	2.0463	1.156	1.156	1.167	1.144	1.156	152,555	1.1536	1.99%
2016-08-29	2.010	2.010	2.080	1.980	2.020	684,000	1,367,340	1.9990	1.133	1.133	1.173	1.116	1.139	1,213,342	1.1269	0.00%
2016-08-26	2.050	2.050	2.060	2.050	2.070	244,000	503,300	2.0627	1.133	1.133	1.139	1.133	1.144	441,443	1.1401	-0.97%
2016-08-25	2.070	2.050	2.080	2.040	2.070	346,000	709,720	2.0512	1.144	1.133	1.150	1.128	1.144	625,981	1.1338	0.00%
2016-08-24	2.070	2.060	2.080	2.050	2.080	346,000	712,840	2.0602	1.144	1.139	1.150	1.133	1.150	625,981	1.1388	0.00%
2016-08-23	2.070	2.060	2.070	2.070	2.100	96,000	199,200	2.0750	1.144	1.139	1.144	1.144	1.161	173,683	1.1469	-1.43%
2016-08-22	2.100	2.060	2.100	2.050	2.100	232,000	480,340	2.0704	1.161	1.139	1.161	1.133	1.161	419,733	1.1444	0.48%
2016-08-19	2.090	2.070	2.090	2.080	2.110	508,000	1,062,500	2.0915	1.155	1.144	1.155	1.150	1.166	919,070	1.1561	-0.95%
2016-08-18	2.110	2.100	2.110	2.090	2.160	1,350,000	2,856,560	2.1160	1.166	1.161	1.166	1.155	1.194	2,442,412	1.1696	-0.94%
2016-08-17	2.130	2.120	2.130	2.080	2.150	2,472,000	5,249,900	2.1237	1.177	1.172	1.177	1.150	1.188	4,472,327	1.1739	2.90%
2016-08-16	2.070	2.050	2.070	1.980	2.080	1,370,000	2,788,800	2.0356	1.144	1.133	1.144	1.094	1.150	2,478,595	1.1252	5.08%
2016-08-15	1.970	1.970	2.000	1.940	2.000	3,200,000	6,298,020	1.9681	1.089	1.089	1.105	1.072	1.105	5,789,420	1.0878	3.14%
2016-08-12	1.910	1.910	2.080	1.900	1.920	170,000	324,060	1.9062	1.056	1.056	1.150	1.050	1.061	307,563	1.0536	-1.04%
2016-08-11	1.930	1.900	1.930	1.900	1.930	42,000	80,880	1.9257	1.067	1.050	1.067	1.050	1.067	75,986	1.0644	1.58%
2016-08-10	1.900	1.890	1.920	1.900	1.950	1,750,000	3,332,940	1.9045	1.050	1.045	1.061	1.050	1.078	3,166,089	1.0527	0.00%
2016-08-09	1.900	1.880	1.900	1.890	1.930	672,000	1,278,860	1.9031	1.050	1.039	1.050	1.045	1.067	1,215,778	1.0519	-2.06%
2016-08-08	1.940	1.930	1.950	1.910	1.950	474,000	914,980	1.9303	1.072	1.067	1.078	1.056	1.078	857,558	1.0670	2.11%
2016-08-05	1.900	1.890	1.910	1.880	1.920	654,000	1,242,120	1.8993	1.050	1.045	1.056	1.039	1.061	1,183,213	1.0498	-0.52%
2016-08-04	1.910	1.910	1.950	1.900	1.900	20,000	38,000	1.9000	1.056	1.056	1.078	1.050	1.050	36,184	1.0502	0.53%
2016-08-03	1.900	1.900	1.910	1.890	1.900	394,000	748,080	1.8987	1.050	1.050	1.056	1.045	1.050	712,822	1.0495	0.00%
2016-08-01	1.900	1.900	2.000	1.890	1.900	106,000	200,580	1.8923	1.050	1.050	1.105	1.045	1.050	191,775	1.0459	1.60%
2016-07-29	1.870	1.850	1.870	1.850	1.950	748,000	1,403,940	1.8769	1.034	1.023	1.034	1.023	1.078	1,353,277	1.0374	-3.61%
2016-07-28	1.940	1.940	1.950	1.920	1.950	1,658,000	3,227,820	1.9468	1.072	1.072	1.078	1.061	1.078	2,999,643	1.0761	-1.02%
2016-07-27	1.960	1.960	1.990	1.950	1.960	136,000	265,500	1.9522	1.083	1.083	1.100	1.078	1.083	246,050	1.0790	-2.00%
2016-07-26	2.000	2.000	2.050	-	-	0	0	-	1.105	1.105	1.133	-	-	0	-	0.00%
2016-07-25	2.000	1.960	2.050	-	-	0	0	-	1.105	1.083	1.133	-	-	0	-	0.00%
2016-07-22	2.000	1.970	2.110	-	-	0	0	-	1.105	1.089	1.166	-	-	0	-	0.00%
2016-07-21	2.000	1.980	2.020	-	-	0	0	-	1.105	1.094	1.117	-	-	0	-	0.00%
2016-07-20	2.000	1.960	2.000	1.980	2.000	38,000	75,680	1.9916	1.105	1.083	1.105	1.094	1.105	68,749	1.1008	0.00%
2016-07-19	2.000	1.980	2.170	-	-	0	0	-	1.105	1.094	1.199	-	-	0	-	0.00%
2016-07-18	2.000	2.000	2.030	-	-	0	0	-	1.105	1.105	1.122	-	-	0	-	0.00%
2016-07-15	2.000	2.000	2.020	1.950	2.000	40,000	78,920	1.9730	1.105	1.105	1.117	1.078	1.105	72,368	1.0905	0.00%
2016-07-14	2.000	2.000	2.010	1.990	2.010	66,000	132,460	2.0070	1.105	1.105	1.111	1.100	1.111	119,407	1.1093	-0.50%
2016-07-13	2.010	2.010	2.020	1.960	2.010	156,000	313,080	2.0069	1.111	1.111	1.117	1.083	1.111	282,234	1.1093	1.52%
2016-07-12	1.980	1.980	2.000	1.950	2.000	90,000	177,320	1.9702	1.094	1.094	1.105	1.078	1.105	162,827	1.0890	1.54%
2016-07-11	1.950	1.950	1.970	1.950	1.960	104,000	202,900	1.9510	1.078	1.078	1.089	1.078	1.083	188,156	1.0784	0.00%
2016-07-08	1.950	1.950	1.990	1.950	1.970	210,000	410,760	1.9560	1.078	1.078	1.100	1.078	1.089	379,931	1.0811	-0.51%
2016-07-07	1.960	1.960	2.060	1.960	1.960	2,000	3,920	1.9600	1.083	1.083	1.139	1.083	1.083	3,618	1.0834	0.51%
2016-07-06	1.950	1.950	2.270	1.950	1.950	34,000	66,300	1.9500	1.078	1.078	1.255	1.078	1.078	61,513	1.0778	0.00%
2016-07-05	1.950	1.950	2.270	1.950	1.950	26,000	50,700	1.9500	1.078	1.078	1.255	1.078	1.078	47,039	1.0778	-0.51%
2016-07-04	1.960	1.960	1.990	1.950	1.970	418,000	818,840	1.9589	1.083	1.083	1.100	1.078	1.089	756,243	1.0828	-0.51%
2016-06-30	1.970	1.970	2.070	1.970	1.970	2,000	3,940	1.9700	1.089	1.089	1.144	1.089	1.089	3,618	1.0889	0.51%
2016-06-29	1.960	1.960	2.040	1.950	1.960	24,000	47,000	1.9583	1.083	1.083	1.128	1.078	1.083	43,421	1.0824	0.51%
2016-06-28	1.950	1.950	2.080	1.950	2.000	28,000	55,200	1.9714	1.078	1.078	1.150	1.078	1.105	50,657	1.0897	-1.02%
2016-06-27	1.970	1.970	2.160	1.950	1.950	108,000	210,580	1.9498	1.089	1.089	1.194	1.078	1.078	195,393	1.0777	1.03%
2016-06-24	1.950	1.950	2.000	1.950	2.010	232,000	460,300	1.9841	1.078	1.078	1.105	1.078	1.111	419,733	1.0966	-2.50%
2016-06-23	2.000	2.000	2.030	1.990	2.000	1,026,000	2,051,740	1.9997	1.105	1.105	1.122	1.100	1.105	1,856,233	1.1053	0.00%
2016-06-22	2.000	2.000	2.040	1.960	2.010	330,000	659,800	1.9994	1.105	1.105	1.128	1.083	1.111	597,034	1.1051	0.00%
2016-06-21	2.000	1.950	2.000	1.960	2.000	96,000	191,780	1.9977	1.105	1.078	1.105	1.083	1.105	173,683	1.1042	0.00%
2016-06-20	2.000	2.000	2.020	1.970	2.000	4,000	7,940	1.9850	1.105	1.105	1.117	1.089	1.105	7,237	1.0972	-0.50%
2016-06-17	2.010	1.970	2.020	1.950	2.010	38,000	76,160	2.0042	1.111	1.089	1.117	1.078	1.111	68,749	1.1078	1.52%
2016-06-16	1.980	1.980	2.020	1.950	1.990	552,000	1,091,760	1.9778	1.094	1.094	1.117	1.078	1.100	998,675	1.0932	0.00%
2016-06-15	1.980	1.980	2.020	1.950	1.980	292,000	572,160	1.9595	1.094	1.094	1.117	1.078	1.094	528,285	1.0831	0.00%
2016-06-14	1.980	1.970	1.980	1.980	1.980	230,000	455,380	1.9799	1.094	1.089	1.094	1.094	1.094	416,115	1.0944	-1.49%
2016-06-13	2.010	2.010	2.020	2.010	2.050	296,000	600,880	2.0300	1.111	1.111	1.117	1.111	1.133	535,521	1.1220	-1.95%
2016-06-10	2.050	2.050	2.070	2.030	2.070	218,000	445,020	2.0414	1.133	1.133	1.144	1.122	1.144	394,404	1.1283	-0.97%
2016-06-08	2.070	2.070	2.080	2.050	2.100	332,000	691,000	2.0813	1.144	1.144	1.150	1.133	1.161	600,652	1.1504	0.98%
2016-06-07	2.050	2.050	2.090	2.030	2.050	24,000	48,900	2.0375	1.133	1.133	1.155	1.122	1.133	43,421	1.1262	0.00%
2016-06-06	2.050	2.020	2.070	2.020	2.050	112,000	228,760	2.0425	1.133	1.117	1.144	1.117	1.133	202,630	1.1290	0.00%
2016-06-03	2.050	2.020	2.090	2.020	2.090	32,000	65,920	2.0600	1.133	1.117	1.155	1.117	1.155	57,894	1.1386	1.49%
2016-06-02	2.020	2.020	2.050	1.990	2.020	70,000	140,620	2.0089	1.117	1.117	1.133	1.100	1.117	126,644	1.1104	-1.94%
2016-06-01	2.060	2.020	2.060	2.070	2.070	8,000	16,560	2.0700	1.139	1.117	1.139	1.144	1.144	14,474	1.1442	1.98%
2016-05-31	2.020	2.000	2.020	2.020	2.030	19,200	38,804	2.0210	1.117	1.105	1.117	1.117	1.122	34,737	1.1171	-0.49%
2016-05-30	2.030	2.030	2.070	2.030	2.070	86,000	175,440	2.0400	1.122	1.122	1.144	1.122	1.144	155,591	1.1276	-0.49%
2016-05-27	2.040	2.030	2.040	2.000	2.080	106,000	215,540	2.0334	1.128	1.122	1.128	1.105	1.150	191,775	1.1239	1.49%
2016-05-26	2.010	2.000	2.040	1.990	2.040	322,000	644,920	2.0029	1.111	1.105	1.128	1.100	1.128	582,560	1.1070	0.50%
2016-05-25	2.000	2.000	2.020	2.000	2.000	10,000	20,000	2.0000	1.105	1.105	1.117	1.105	1.105	18,092	1.1055	0.00%
2016-05-24	2.000	1.960	2.000	1.970	2.030	254,000	505,880	1.9917	1.105	1.083	1.105	1.089	1.122	459,535	1.1009	2.04%
2016-05-23	2.030	2.050	2.100	1.960	2.050	86,000	173,400	2.0163	1.083	1.094	1.121	1.046	1.094	161,147	1.0760	-0.98%
2016-05-20	2.050	2.020	2.050	-	-	0	0	-	1.094	1.078	1.094	-	-	0	-	0.00%
2016-05-19	2.050	2.040	2.050	2.040	2.050	22,000	44,900	2.0409	1.094	1.089	1.094	1.089	1.094	41,224	1.0892	0.00%
2016-05-18	2.050	2.050	2.140	2.040	2.060	24,000	49,200	2.0500	1.094	1.094	1.142	1.089	1.099	44,971	1.0940	-0.97%
2016-05-17	2.070	2.050	2.070	2.070	2.090	136,000	283,100	2.0816	1.105	1.094	1.105	1.105	1.115	254,838	1.1109	-0.96%
2016-05-16	2.090	2.050	2.110	-	-	0	0	-	1.115	1.094	1.126	-	-	0	-	0.00%
2016-05-13	2.090	2.050	2.120	2.050	2.090	50,000	102,780	2.0556	1.115	1.094	1.131	1.094	1.115	93,690	1.0970	0.00%
2016-05-12	2.090	2.090	2.120	2.070	2.090	140,000	291,060	2.0790	1.115	1.115	1.131	1.105	1.115	262,333	1.1095	0.00%
2016-05-11	2.090	2.090	2.130	2.090	2.140	10,000	21,020	2.1020	1.115	1.115	1.137	1.115	1.142	18,738	1.1218	-0.48%
2016-05-10	2.100	2.100	2.130	2.100	2.100	88,000	184,800	2.1000	1.121	1.121	1.137	1.121	1.121	164,895	1.1207	-0.47%
2016-05-09	2.110	2.100	2.110	2.100	2.120	118,000	248,880	2.1092	1.126	1.121	1.126	1.121	1.131	221,109	1.1256	0.00%
2016-05-06	2.110	2.110	2.120	2.100	2.140	58,000	122,180	2.1066	1.126	1.126	1.131	1.121	1.142	108,681	1.1242	-1.40%
2016-05-05	2.140	2.110	2.150	2.100	2.140	58,000	122,540	2.1128	1.142	1.126	1.147	1.121	1.142	108,681	1.1275	1.90%
2016-05-04	2.100	2.100	2.120	2.100	2.120	12,000	25,400	2.1167	1.121	1.121	1.131	1.121	1.131	22,486	1.1296	-0.47%
2016-05-03	2.110	2.110	2.130	2.110	2.130	96,000	203,320	2.1179	1.126	1.126	1.137	1.126	1.137	179,886	1.1303	0.00%
2016-04-29	2.110	2.110	2.120	2.080	2.110	36,000	75,300	2.0917	1.126	1.126	1.131	1.110	1.126	67,457	1.1163	0.00%
2016-04-28	2.110	2.110	2.150	2.080	2.110	64,000	134,480	2.1013	1.126	1.126	1.147	1.110	1.126	119,924	1.1214	0.00%
2016-04-27	2.110	2.100	2.150	2.100	2.150	142,000	300,080	2.1132	1.126	1.121	1.147	1.121	1.147	266,081	1.1278	-0.47%
2016-04-26	2.120	2.120	2.130	2.120	2.180	270,000	577,470	2.1388	1.131	1.131	1.137	1.131	1.163	505,928	1.1414	-2.75%
2016-04-25	2.180	2.150	2.180	2.090	2.180	42,000	90,460	2.1538	1.163	1.147	1.163	1.115	1.163	78,700	1.1494	1.40%
2016-04-22	2.150	2.150	2.180	2.150	2.160	304,000	654,480	2.1529	1.147	1.147	1.163	1.147	1.153	569,638	1.1489	-0.92%
2016-04-21	2.170	2.160	2.170	2.150	2.200	94,000	203,880	2.1689	1.158	1.153	1.158	1.147	1.174	176,138	1.1575	-0.91%
2016-04-20	2.190	2.190	2.200	2.150	2.200	552,000	1,211,400	2.1946	1.169	1.169	1.174	1.147	1.174	1,034,342	1.1712	1.39%
2016-04-19	2.160	2.160	2.180	2.160	2.190	284,000	616,760	2.1717	1.153	1.153	1.163	1.153	1.169	532,161	1.1590	-0.92%
2016-04-18	2.180	2.160	2.180	2.100	2.200	446,000	971,220	2.1776	1.163	1.153	1.163	1.121	1.174	835,718	1.1621	0.93%
2016-04-15	2.160	2.160	2.170	2.100	2.180	78,000	169,140	2.1685	1.153	1.153	1.158	1.121	1.163	146,157	1.1572	-0.92%
2016-04-14	2.180	2.150	2.180	2.030	2.200	1,020,000	2,185,060	2.1422	1.163	1.147	1.163	1.083	1.174	1,911,284	1.1432	6.34%
2016-04-13	2.050	2.040	2.050	2.000	2.060	882,000	1,785,860	2.0248	1.094	1.089	1.094	1.067	1.099	1,652,698	1.0806	3.02%
2016-04-12	1.990	1.990	2.000	1.980	2.030	252,000	504,060	2.0002	1.062	1.062	1.067	1.057	1.083	472,200	1.0675	-0.50%
2016-04-11	2.000	1.990	2.000	1.960	2.020	66,000	131,560	1.9933	1.067	1.062	1.067	1.046	1.078	123,671	1.0638	1.01%
2016-04-08	1.980	1.960	1.980	1.960	1.990	26,000	51,560	1.9831	1.057	1.046	1.057	1.046	1.062	48,719	1.0583	-0.50%
2016-04-07	1.990	1.980	1.990	1.960	1.990	224,000	440,640	1.9671	1.062	1.057	1.062	1.046	1.062	419,733	1.0498	1.02%
2016-04-06	1.970	1.970	1.980	1.960	1.970	80,000	157,280	1.9660	1.051	1.051	1.057	1.046	1.051	149,905	1.0492	-1.01%
2016-04-05	1.990	1.990	2.000	1.990	2.030	102,000	203,980	1.9998	1.062	1.062	1.067	1.062	1.083	191,128	1.0672	-2.45%
2016-04-01	2.040	1.990	2.040	1.940	2.040	148,000	294,840	1.9922	1.089	1.062	1.089	1.035	1.089	277,324	1.0632	2.00%
2016-03-31	2.000	1.990	2.000	1.960	2.050	458,000	916,640	2.0014	1.067	1.062	1.067	1.046	1.094	858,204	1.0681	-1.48%
2016-03-30	2.030	1.990	2.030	1.930	2.030	224,000	443,120	1.9782	1.083	1.062	1.083	1.030	1.083	419,733	1.0557	2.53%
2016-03-29	1.980	1.980	2.000	1.900	1.980	30,000	59,140	1.9713	1.057	1.057	1.067	1.014	1.057	56,214	1.0520	-1.00%
2016-03-24	2.000	1.990	2.000	1.960	2.000	18,000	35,800	1.9889	1.067	1.062	1.067	1.046	1.067	33,729	1.0614	0.50%
2016-03-23	1.990	2.000	2.010	1.970	2.000	662,000	1,320,310	1.9944	1.062	1.067	1.073	1.051	1.067	1,240,461	1.0644	0.00%
2016-03-22	1.990	1.980	1.990	1.980	2.000	210,000	419,300	1.9967	1.062	1.057	1.062	1.057	1.067	393,500	1.0656	-0.50%
2016-03-21	2.000	1.990	2.000	1.990	2.040	1,048,000	2,100,270	2.0041	1.067	1.062	1.067	1.062	1.089	1,963,751	1.0695	-0.99%
2016-03-18	2.020	2.020	2.030	2.010	2.050	884,000	1,799,220	2.0353	1.078	1.078	1.083	1.073	1.094	1,656,446	1.0862	0.00%
2016-03-17	2.020	2.020	2.030	1.990	2.060	1,038,000	2,109,240	2.0320	1.078	1.078	1.083	1.062	1.099	1,945,012	1.0844	1.00%
2016-03-16	2.000	1.990	2.000	1.940	2.060	1,554,000	3,106,920	1.9993	1.067	1.062	1.067	1.035	1.099	2,911,897	1.0670	5.82%
2016-03-15	1.890	1.850	1.910	1.800	1.890	107,000	199,390	1.8635	1.009	0.987	1.019	0.961	1.009	200,497	0.9945	3.85%
2016-03-14	1.820	1.820	1.850	1.810	1.820	356,000	646,200	1.8152	0.971	0.971	0.987	0.966	0.971	667,076	0.9687	0.55%
2016-03-11	1.810	1.810	1.880	1.790	1.810	48,000	86,480	1.8017	0.966	0.966	1.003	0.955	0.966	89,943	0.9615	0.00%
2016-03-10	1.810	1.810	1.820	1.800	1.820	110,000	199,100	1.8100	0.966	0.966	0.971	0.961	0.971	206,119	0.9659	0.00%
2016-03-09	1.810	1.810	1.830	1.810	1.830	148,000	269,800	1.8230	0.966	0.966	0.977	0.966	0.977	277,324	0.9729	-0.55%
2016-03-08	1.820	1.810	1.820	1.810	1.830	212,000	386,320	1.8223	0.971	0.966	0.971	0.966	0.977	397,247	0.9725	-0.55%
2016-03-07	1.830	1.810	1.830	1.810	1.860	464,000	847,720	1.8270	0.977	0.966	0.977	0.966	0.993	869,447	0.9750	-1.08%
2016-03-04	1.850	1.810	1.830	1.770	1.850	509,000	926,500	1.8202	0.987	0.966	0.977	0.945	0.987	953,768	0.9714	3.35%
2016-03-03	1.790	1.790	1.830	1.770	1.820	132,000	238,100	1.8038	0.955	0.955	0.977	0.945	0.971	247,343	0.9626	0.00%
2016-03-02	1.790	1.790	1.800	1.770	1.790	44,000	78,480	1.7836	0.955	0.955	0.961	0.945	0.955	82,448	0.9519	1.70%
2016-03-01	1.760	1.760	1.790	1.750	1.810	274,000	483,880	1.7660	0.939	0.939	0.955	0.934	0.966	513,423	0.9425	-2.22%
2016-02-29	1.800	1.760	1.870	1.760	1.830	274,000	490,140	1.7888	0.961	0.939	0.998	0.939	0.977	513,423	0.9547	0.56%
2016-02-26	1.790	1.790	1.860	1.780	1.860	68,000	123,440	1.8153	0.955	0.955	0.993	0.950	0.993	127,419	0.9688	0.56%
2016-02-25	1.780	1.780	1.790	1.780	1.790	356,000	634,180	1.7814	0.950	0.950	0.955	0.950	0.955	667,076	0.9507	-0.56%
2016-02-24	1.790	1.780	1.800	1.780	1.790	306,000	545,040	1.7812	0.955	0.950	0.961	0.950	0.955	573,385	0.9506	0.00%
2016-02-23	1.790	1.790	1.820	1.780	1.790	146,000	260,300	1.7829	0.955	0.955	0.971	0.950	0.955	273,576	0.9515	-2.19%
2016-02-22	1.830	1.760	1.830	1.730	1.830	52,000	91,380	1.7573	0.977	0.939	0.977	0.923	0.977	97,438	0.9378	5.17%
2016-02-19	1.740	1.740	1.770	1.740	1.770	52,000	91,180	1.7535	0.929	0.929	0.945	0.929	0.945	97,438	0.9358	-1.69%
2016-02-18	1.770	1.770	1.800	1.690	1.800	638,000	1,124,500	1.7625	0.945	0.945	0.961	0.902	0.961	1,195,489	0.9406	3.51%
2016-02-17	1.710	1.710	1.740	1.630	1.730	240,000	403,200	1.6800	0.913	0.913	0.929	0.870	0.923	449,714	0.8966	3.64%
2016-02-16	1.650	1.650	1.660	1.620	1.670	378,000	617,380	1.6333	0.881	0.881	0.886	0.865	0.891	708,299	0.8716	0.61%
2016-02-15	1.640	1.640	1.680	1.640	1.700	104,000	175,130	1.6839	0.875	0.875	0.897	0.875	0.907	194,876	0.8987	0.61%
2016-02-12	1.630	1.600	1.650	1.630	1.710	236,000	391,980	1.6609	0.870	0.854	0.881	0.870	0.913	442,219	0.8864	-4.12%
2016-02-11	1.700	1.700	1.740	1.680	1.790	368,000	623,540	1.6944	0.907	0.907	0.929	0.897	0.955	689,561	0.9043	-5.03%
2016-02-05	1.790	1.790	1.830	1.770	1.790	68,000	121,060	1.7803	0.955	0.955	0.977	0.945	0.955	127,419	0.9501	0.56%
2016-02-04	1.780	1.780	1.800	1.770	1.770	2,000	3,540	1.7700	0.950	0.950	0.961	0.945	0.945	3,748	0.9446	0.00%
2016-02-03	1.780	1.770	1.800	1.750	1.800	1,400,000	2,477,560	1.7697	0.950	0.945	0.961	0.934	0.961	2,623,331	0.9444	-2.73%
2016-02-02	1.830	1.830	1.880	1.830	1.920	1,670,000	3,104,460	1.8590	0.977	0.977	1.003	0.977	1.025	3,129,259	0.9921	-3.68%
2016-02-01	1.900	1.900	1.990	1.900	1.930	94,000	180,220	1.9172	1.014	1.014	1.062	1.014	1.030	176,138	1.0232	-2.56%
2016-01-29	1.950	1.950	1.980	1.900	2.060	96,000	191,220	1.9919	1.041	1.041	1.057	1.014	1.099	179,886	1.0630	1.56%
2016-01-28	1.920	1.870	1.920	1.770	1.930	296,000	541,700	1.8301	1.025	0.998	1.025	0.945	1.030	554,647	0.9767	2.67%
2016-01-27	1.870	1.840	1.890	1.840	2.000	102,000	196,220	1.9237	0.998	0.982	1.009	0.982	1.067	191,128	1.0266	-6.03%
2016-01-26	1.990	1.980	1.990	1.990	2.030	80,000	160,000	2.0000	1.062	1.057	1.062	1.062	1.083	149,905	1.0673	-1.49%
2016-01-25	2.020	2.020	2.030	2.000	2.050	430,000	867,980	2.0186	1.078	1.078	1.083	1.067	1.094	805,737	1.0772	-3.35%
2016-01-22	2.090	2.030	2.090	2.020	2.100	174,000	362,960	2.0860	1.115	1.083	1.115	1.078	1.121	326,043	1.1132	2.96%
2016-01-21	2.030	2.030	2.070	2.030	2.100	700,000	1,455,360	2.0791	1.083	1.083	1.105	1.083	1.121	1,311,665	1.1096	-1.46%
2016-01-20	2.060	2.020	2.060	2.000	2.060	128,000	257,280	2.0100	1.099	1.078	1.099	1.067	1.099	239,847	1.0727	1.48%
2016-01-19	2.030	2.030	2.050	1.980	2.050	172,000	348,620	2.0269	1.083	1.083	1.094	1.057	1.094	322,295	1.0817	-1.93%
2016-01-18	2.070	2.060	2.080	2.050	2.110	816,000	1,714,000	2.1005	1.105	1.099	1.110	1.094	1.126	1,529,027	1.1210	-1.90%
2016-01-15	2.110	2.110	2.120	2.070	2.110	1,248,000	2,619,170	2.0987	1.126	1.126	1.131	1.105	1.126	2,338,512	1.1200	-0.47%
2016-01-14	2.120	2.120	2.130	2.040	2.120	490,000	1,028,800	2.0996	1.131	1.131	1.137	1.089	1.131	918,166	1.1205	-0.93%
2016-01-13	2.140	2.130	2.180	2.140	2.140	10,000	21,400	2.1400	1.142	1.137	1.163	1.142	1.142	18,738	1.1421	0.94%
2016-01-12	2.120	2.100	2.150	2.090	2.180	2,472,000	5,212,300	2.1085	1.131	1.121	1.147	1.115	1.163	4,632,053	1.1253	0.47%
2016-01-11	2.110	2.110	2.140	2.100	2.170	136,000	290,200	2.1338	1.126	1.126	1.142	1.121	1.158	254,838	1.1388	-4.09%
2016-01-08	2.200	2.190	2.200	2.180	2.260	352,000	773,570	2.1976	1.174	1.169	1.174	1.163	1.206	659,580	1.1728	-1.35%
2016-01-07	2.230	2.180	2.250	2.130	2.230	3,246,000	7,005,690	2.1583	1.190	1.163	1.201	1.137	1.190	6,082,380	1.1518	0.45%
2016-01-06	2.220	2.200	2.220	2.180	2.240	204,000	452,740	2.2193	1.185	1.174	1.185	1.163	1.195	382,257	1.1844	0.91%
2016-01-05	2.200	2.200	2.210	2.160	2.200	228,000	500,180	2.1938	1.174	1.174	1.179	1.153	1.174	427,228	1.1708	0.92%
2016-01-04	2.180	2.180	2.200	2.170	2.200	524,000	1,144,790	2.1847	1.163	1.163	1.174	1.158	1.174	981,875	1.1659	-0.91%
2015-12-31	2.200	2.180	2.200	2.180	2.200	4,000	8,760	2.1900	1.174	1.163	1.174	1.163	1.174	7,495	1.1687	0.46%
2015-12-30	2.190	2.180	2.190	2.190	2.190	20,000	43,800	2.1900	1.169	1.163	1.169	1.169	1.169	37,476	1.1687	0.46%
2015-12-29	2.180	2.180	2.220	2.180	2.180	20,000	43,600	2.1800	1.163	1.163	1.185	1.163	1.163	37,476	1.1634	0.00%
2015-12-28	2.180	2.180	2.240	2.160	2.180	186,000	404,920	2.1770	1.163	1.163	1.195	1.153	1.163	348,528	1.1618	0.00%
2015-12-24	2.180	2.180	2.240	2.180	2.180	2,000	4,360	2.1800	1.163	1.163	1.195	1.163	1.163	3,748	1.1634	0.00%
2015-12-23	2.180	2.180	2.250	2.170	2.190	16,000	34,980	2.1863	1.163	1.163	1.201	1.158	1.169	29,981	1.1667	-0.46%
2015-12-22	2.190	2.180	2.230	2.180	2.190	4,000	8,740	2.1850	1.169	1.163	1.190	1.163	1.169	7,495	1.1661	-1.79%
2015-12-21	2.230	2.230	2.240	2.160	2.250	360,000	797,780	2.2161	1.190	1.190	1.195	1.153	1.201	674,571	1.1826	3.24%
2015-12-18	2.160	2.160	2.170	2.150	2.160	1,472,000	3,186,510	2.1647	1.153	1.153	1.158	1.147	1.153	2,758,245	1.1553	-0.46%
2015-12-17	2.170	2.170	2.180	2.140	2.170	92,000	199,180	2.1650	1.158	1.158	1.163	1.142	1.158	172,390	1.1554	1.40%
2015-12-16	2.140	2.140	2.160	2.140	2.140	4,000	8,560	2.1400	1.142	1.142	1.153	1.142	1.142	7,495	1.1421	0.47%
2015-12-15	2.130	2.120	2.140	2.120	2.150	141,929	302,451	2.1310	1.137	1.131	1.142	1.131	1.147	265,948	1.1373	-0.47%
2015-12-14	2.140	2.130	2.140	2.080	2.140	220,000	467,260	2.1239	1.142	1.137	1.142	1.110	1.142	412,238	1.1335	0.94%
2015-12-11	2.120	2.120	2.130	2.120	2.140	128,000	271,580	2.1217	1.131	1.131	1.137	1.131	1.142	239,847	1.1323	-1.85%
2015-12-10	2.160	2.140	2.160	2.140	2.160	132,000	284,780	2.1574	1.153	1.142	1.153	1.142	1.153	247,343	1.1514	1.41%
2015-12-09	2.130	2.130	2.150	2.110	2.150	1,982,000	4,225,090	2.1317	1.137	1.137	1.147	1.126	1.147	3,713,887	1.1376	-0.93%
2015-12-08	2.150	2.130	2.150	2.110	2.150	994,000	2,123,600	2.1364	1.147	1.137	1.147	1.126	1.147	1,862,565	1.1401	1.42%
2015-12-07	2.120	2.110	2.150	2.110	2.150	582,000	1,239,920	2.1304	1.131	1.126	1.147	1.126	1.147	1,090,556	1.1370	-0.47%
2015-12-04	2.130	2.130	2.150	2.130	2.150	84,000	179,440	2.1362	1.137	1.137	1.147	1.137	1.147	157,400	1.1400	-1.39%
2015-12-03	2.160	2.160	2.170	2.140	2.160	16,000	34,400	2.1500	1.153	1.153	1.158	1.142	1.153	29,981	1.1474	-0.46%
2015-12-02	2.170	2.160	2.170	2.130	2.200	440,071	949,488	2.1576	1.158	1.153	1.158	1.137	1.174	824,608	1.1514	1.88%
2015-12-01	2.130	2.130	2.170	2.130	2.180	420,000	899,700	2.1421	1.137	1.137	1.158	1.137	1.163	786,999	1.1432	-0.93%
2015-11-30	2.150	2.150	2.190	2.110	2.150	28,000	59,560	2.1271	1.147	1.147	1.169	1.126	1.147	52,467	1.1352	0.47%
2015-11-27	2.140	2.140	2.180	2.140	2.200	68,000	148,340	2.1815	1.142	1.142	1.163	1.142	1.174	127,419	1.1642	-0.93%
2015-11-26	2.160	2.160	2.190	2.150	2.160	16,000	34,540	2.1588	1.153	1.153	1.169	1.147	1.153	29,981	1.1521	0.93%
2015-11-25	2.140	2.140	2.200	2.110	2.200	632,000	1,374,520	2.1749	1.142	1.142	1.174	1.126	1.174	1,184,247	1.1607	1.42%
2015-11-24	2.110	2.110	2.140	2.100	2.120	916,000	1,935,080	2.1125	1.126	1.126	1.142	1.121	1.131	1,716,408	1.1274	-0.94%
2015-11-23	2.130	2.130	2.150	2.100	2.200	752,000	1,606,640	2.1365	1.137	1.137	1.147	1.121	1.174	1,409,103	1.1402	0.47%
2015-11-20	2.120	2.110	2.120	2.030	2.180	1,214,000	2,532,340	2.0859	1.131	1.126	1.131	1.083	1.163	2,274,803	1.1132	3.41%
2015-11-19	2.050	2.040	2.060	2.010	2.110	1,306,000	2,667,770	2.0427	1.094	1.089	1.099	1.073	1.126	2,447,193	1.0901	-2.38%
2015-11-18	2.100	2.090	2.110	2.090	2.130	994,000	2,096,140	2.1088	1.121	1.115	1.126	1.115	1.137	1,862,565	1.1254	0.48%
2015-11-17	2.090	2.090	2.100	2.060	2.140	1,186,000	2,487,280	2.0972	1.115	1.115	1.121	1.099	1.142	2,222,336	1.1192	-0.95%
2015-11-16	2.110	2.110	2.120	2.100	2.200	1,125,000	2,379,710	2.1153	1.126	1.126	1.131	1.121	1.174	2,108,034	1.1289	-0.94%
2015-11-13	2.130	2.110	2.130	2.100	2.210	446,000	962,240	2.1575	1.137	1.126	1.137	1.121	1.179	835,718	1.1514	0.00%
2015-11-12	2.130	2.120	2.150	2.120	2.250	1,953,000	4,247,690	2.1750	1.137	1.131	1.147	1.131	1.201	3,659,547	1.1607	-0.93%
2015-11-11	2.150	2.150	2.200	2.120	2.200	543,389	1,169,276	2.1518	1.147	1.147	1.174	1.131	1.174	1,018,207	1.1484	0.47%
2015-11-10	2.140	2.140	2.170	2.120	2.200	666,000	1,430,320	2.1476	1.142	1.142	1.158	1.131	1.174	1,247,956	1.1461	-1.83%
2015-11-09	2.180	2.180	2.190	2.150	2.250	976,000	2,138,630	2.1912	1.163	1.163	1.169	1.147	1.201	1,828,836	1.1694	-2.68%
2015-11-06	2.240	2.240	2.270	2.240	2.250	16,000	35,900	2.2438	1.195	1.195	1.211	1.195	1.201	29,981	1.1974	-1.75%
2015-11-05	2.280	2.240	2.290	2.200	2.280	330,000	743,860	2.2541	1.217	1.195	1.222	1.174	1.217	618,357	1.2030	0.44%
2015-11-04	2.270	2.260	2.320	2.240	2.360	1,128,000	2,585,672	2.2923	1.211	1.206	1.238	1.195	1.259	2,113,655	1.2233	1.34%
2015-11-03	2.240	2.220	2.240	2.200	2.270	334,000	748,920	2.2423	1.195	1.185	1.195	1.174	1.211	625,852	1.1966	0.00%
2015-11-02	2.240	2.220	2.250	2.180	2.250	244,000	538,160	2.2056	1.195	1.185	1.201	1.163	1.201	457,209	1.1771	0.45%
2015-10-30	2.230	2.220	2.240	2.160	2.280	148,000	331,960	2.2430	1.190	1.185	1.195	1.153	1.217	277,324	1.1970	2.29%
2015-10-29	2.180	2.180	2.190	2.160	2.210	836,000	1,828,660	2.1874	1.163	1.163	1.169	1.153	1.179	1,566,503	1.1674	-0.91%
2015-10-28	2.200	2.180	2.200	2.170	2.200	266,000	584,620	2.1978	1.174	1.163	1.174	1.158	1.174	498,433	1.1729	0.46%
2015-10-27	2.190	2.190	2.210	2.130	2.210	418,000	918,960	2.1985	1.169	1.169	1.179	1.137	1.179	783,252	1.1733	1.86%
2015-10-26	2.150	2.150	2.180	2.140	2.220	1,768,000	3,847,700	2.1763	1.147	1.147	1.163	1.142	1.185	3,312,892	1.1614	1.90%
2015-10-23	2.110	2.100	2.140	2.080	2.200	1,566,000	3,349,440	2.1389	1.126	1.121	1.142	1.110	1.174	2,934,383	1.1414	-1.40%
2015-10-22	2.140	2.120	2.150	2.100	2.200	832,000	1,783,240	2.1433	1.142	1.131	1.147	1.121	1.174	1,559,008	1.1438	-1.83%
2015-10-20	2.180	2.180	2.200	2.180	2.280	884,000	1,954,580	2.2111	1.163	1.163	1.174	1.163	1.217	1,656,446	1.1800	-3.54%
2015-10-19	2.260	2.260	2.280	2.250	2.290	612,000	1,391,040	2.2729	1.206	1.206	1.217	1.201	1.222	1,146,770	1.2130	-0.44%
2015-10-16	2.270	2.270	2.280	2.250	2.280	432,000	984,160	2.2781	1.211	1.211	1.217	1.201	1.217	809,485	1.2158	0.00%
2015-10-15	2.270	2.260	2.280	2.250	2.300	806,000	1,834,780	2.2764	1.211	1.206	1.217	1.201	1.227	1,510,289	1.2149	0.00%
2015-10-14	2.270	2.270	2.280	2.250	2.280	462,000	1,052,460	2.2781	1.211	1.211	1.217	1.201	1.217	865,699	1.2157	0.44%
2015-10-13	2.260	2.260	2.280	2.250	2.350	780,000	1,764,360	2.2620	1.206	1.206	1.217	1.201	1.254	1,461,570	1.2072	-1.31%
2015-10-12	2.290	2.280	2.300	2.270	2.360	362,000	831,120	2.2959	1.222	1.217	1.227	1.211	1.259	678,318	1.2253	-0.43%
2015-10-09	2.300	2.290	2.300	2.290	2.350	898,000	2,081,560	2.3180	1.227	1.222	1.227	1.222	1.254	1,682,679	1.2371	0.44%
2015-10-08	2.290	2.280	2.290	2.270	2.300	6,892,000	15,335,900	2.2252	1.222	1.217	1.222	1.211	1.227	12,914,283	1.1875	0.00%
2015-10-07	2.290	2.290	2.320	2.280	2.350	1,846,000	4,256,700	2.3059	1.222	1.222	1.238	1.217	1.254	3,459,049	1.2306	-1.72%
2015-10-06	2.330	2.330	2.340	2.280	2.380	994,000	2,322,940	2.3370	1.243	1.243	1.249	1.217	1.270	1,862,565	1.2472	-1.27%
2015-10-05	2.360	2.360	2.380	2.350	2.420	3,566,000	8,494,790	2.3822	1.259	1.259	1.270	1.254	1.291	6,681,999	1.2713	-0.42%
2015-10-02	2.370	2.370	2.400	2.360	2.450	1,056,000	2,515,740	2.3823	1.265	1.265	1.281	1.259	1.307	1,978,741	1.2714	-2.07%
2015-09-30	2.420	2.420	2.460	2.420	2.460	1,054,000	2,589,180	2.4565	1.291	1.291	1.313	1.291	1.313	1,974,993	1.3110	-1.22%
2015-09-29	2.450	2.450	2.470	2.350	2.550	1,794,000	4,447,980	2.4794	1.307	1.307	1.318	1.254	1.361	3,361,611	1.3232	-0.81%
2015-09-25	2.470	2.400	2.460	2.310	2.480	500,000	1,215,360	2.4307	1.318	1.281	1.313	1.233	1.324	936,904	1.2972	3.78%
2015-09-24	2.380	2.350	2.380	2.310	2.400	202,000	478,880	2.3707	1.270	1.254	1.270	1.233	1.281	378,509	1.2652	2.59%
2015-09-23	2.320	2.270	2.320	2.240	2.360	728,000	1,682,620	2.3113	1.238	1.211	1.238	1.195	1.259	1,364,132	1.2335	-0.85%
2015-09-22	2.340	2.320	2.340	2.300	2.340	504,000	1,164,720	2.3110	1.249	1.238	1.249	1.227	1.249	944,399	1.2333	1.74%
2015-09-21	2.300	2.270	2.310	2.210	2.310	106,000	243,240	2.2947	1.227	1.211	1.233	1.179	1.233	198,624	1.2246	1.77%
2015-09-18	2.260	2.240	2.260	2.200	2.260	30,000	67,100	2.2367	1.206	1.195	1.206	1.174	1.206	56,214	1.1936	0.44%
2015-09-17	2.250	2.250	2.260	2.190	2.270	208,000	466,440	2.2425	1.201	1.201	1.206	1.169	1.211	389,752	1.1968	1.81%
2015-09-16	2.210	2.210	2.230	2.190	2.260	166,000	366,920	2.2104	1.179	1.179	1.190	1.169	1.206	311,052	1.1796	0.45%
2015-09-15	2.200	2.200	2.210	2.180	2.200	208,000	457,360	2.1988	1.174	1.174	1.179	1.163	1.174	389,752	1.1735	-1.35%
2015-09-14	2.230	2.230	2.250	2.210	2.250	198,000	440,020	2.2223	1.190	1.190	1.201	1.179	1.201	371,014	1.1860	-0.89%
2015-09-11	2.250	2.250	2.280	2.160	2.260	332,000	740,940	2.2317	1.201	1.201	1.217	1.153	1.206	622,104	1.1910	-1.32%
2015-09-10	2.280	2.170	2.280	2.160	2.280	122,000	270,740	2.2192	1.217	1.158	1.217	1.153	1.217	228,605	1.1843	0.88%
2015-09-09	2.260	2.240	2.260	2.220	2.280	102,000	229,900	2.2539	1.206	1.195	1.206	1.185	1.217	191,128	1.2029	4.63%
2015-09-08	2.160	2.160	2.190	2.070	2.190	268,000	569,760	2.1260	1.153	1.153	1.169	1.105	1.169	502,180	1.1346	2.86%
2015-09-07	2.100	2.090	2.110	2.060	2.130	500,000	1,043,560	2.0871	1.121	1.115	1.126	1.099	1.137	936,904	1.1138	-3.23%
2015-09-04	2.170	2.150	2.180	2.150	2.180	78,000	168,700	2.1628	1.158	1.147	1.163	1.147	1.163	146,157	1.1542	-1.81%
2015-09-02	2.210	2.210	2.230	2.100	2.210	254,000	553,540	2.1793	1.179	1.179	1.190	1.121	1.179	475,947	1.1630	-3.07%
2015-09-01	2.310	2.280	2.310	2.110	2.310	158,000	359,320	2.2742	1.217	1.201	1.217	1.111	1.217	299,957	1.1979	3.59%
2015-08-31	2.230	2.230	2.270	2.150	2.250	164,000	361,980	2.2072	1.175	1.175	1.196	1.132	1.185	311,348	1.1626	-0.45%
2015-08-28	2.240	2.240	2.300	2.240	2.310	332,000	749,880	2.2587	1.180	1.180	1.212	1.180	1.217	630,290	1.1897	0.00%
2015-08-27	2.240	2.230	2.280	2.200	2.280	636,000	1,428,600	2.2462	1.180	1.175	1.201	1.159	1.201	1,207,423	1.1832	3.70%
2015-08-26	2.160	2.100	2.190	2.080	2.190	718,000	1,545,240	2.1521	1.138	1.106	1.154	1.096	1.154	1,363,097	1.1336	2.86%
2015-08-25	2.100	2.100	2.120	2.000	2.300	2,086,000	4,406,880	2.1126	1.106	1.106	1.117	1.053	1.212	3,960,194	1.1128	5.00%
2015-08-24	2.000	1.990	2.070	1.980	2.080	1,172,000	2,374,500	2.0260	1.053	1.048	1.090	1.043	1.096	2,224,999	1.0672	-9.91%
2015-08-21	2.220	2.220	2.290	2.190	2.280	1,002,000	2,212,160	2.2077	1.169	1.169	1.206	1.154	1.201	1,902,260	1.1629	-4.31%
2015-08-20	2.320	2.320	2.360	2.240	2.400	576,000	1,336,580	2.3205	1.222	1.222	1.243	1.180	1.264	1,093,515	1.2223	-2.52%
2015-08-19	2.380	2.370	2.390	2.350	2.530	592,000	1,429,160	2.4141	1.254	1.248	1.259	1.238	1.333	1,123,890	1.2716	-3.25%
2015-08-18	2.460	2.460	2.490	2.440	2.630	1,218,000	3,125,116	2.5658	1.296	1.296	1.312	1.285	1.385	2,312,328	1.3515	-3.53%
2015-08-17	2.550	2.470	2.560	2.300	2.550	1,388,000	3,412,160	2.4583	1.343	1.301	1.348	1.212	1.343	2,635,067	1.2949	6.69%
2015-08-14	2.390	2.390	2.420	2.250	2.550	2,040,000	4,955,380	2.4291	1.259	1.259	1.275	1.185	1.343	3,872,865	1.2795	4.82%
2015-08-13	2.280	2.280	2.360	2.250	2.410	784,000	1,795,680	2.2904	1.201	1.201	1.243	1.185	1.269	1,488,395	1.2065	-1.30%
2015-08-12	2.310	2.310	2.320	2.280	2.330	544,000	1,251,360	2.3003	1.217	1.217	1.222	1.201	1.227	1,032,764	1.2117	-1.70%
2015-08-11	2.350	2.350	2.380	2.330	2.400	148,000	351,780	2.3769	1.238	1.238	1.254	1.227	1.264	280,973	1.2520	0.43%
2015-08-10	2.340	2.340	2.380	2.320	2.350	38,000	88,380	2.3258	1.233	1.233	1.254	1.222	1.238	72,142	1.2251	-1.68%
2015-08-07	2.380	2.360	2.380	2.320	2.380	296,000	693,080	2.3415	1.254	1.243	1.254	1.222	1.254	561,945	1.2334	2.59%
2015-08-06	2.320	2.320	2.350	2.300	2.370	60,000	139,040	2.3173	1.222	1.222	1.238	1.212	1.248	113,908	1.2206	0.43%
2015-08-05	2.310	2.310	2.350	2.280	2.330	190,000	438,700	2.3089	1.217	1.217	1.238	1.201	1.227	360,708	1.2162	0.43%
2015-08-04	2.300	2.300	2.310	2.260	2.320	622,000	1,422,840	2.2875	1.212	1.212	1.217	1.190	1.222	1,180,844	1.2049	0.44%
2015-08-03	2.290	2.290	2.380	2.210	2.330	390,000	887,740	2.2763	1.206	1.206	1.254	1.164	1.227	740,401	1.1990	-2.97%
2015-07-31	2.360	2.350	2.360	2.300	2.400	146,000	340,920	2.3351	1.243	1.238	1.243	1.212	1.264	277,176	1.2300	-2.88%
2015-07-30	2.430	2.350	2.430	2.300	2.450	497,000	1,180,290	2.3748	1.280	1.238	1.280	1.212	1.291	943,536	1.2509	2.10%
2015-07-29	2.380	2.360	2.390	2.320	2.380	234,000	553,020	2.3633	1.254	1.243	1.259	1.222	1.254	444,240	1.2449	0.42%
2015-07-28	2.370	2.330	2.370	2.190	2.490	750,000	1,752,440	2.3366	1.248	1.227	1.248	1.154	1.312	1,423,847	1.2308	3.49%
2015-07-27	2.290	2.230	2.290	2.200	2.350	1,721,000	3,861,310	2.2436	1.206	1.175	1.206	1.159	1.238	3,267,255	1.1818	0.44%
2015-07-24	2.280	2.300	2.350	2.280	2.450	1,410,000	3,266,260	2.3165	1.201	1.212	1.238	1.201	1.291	2,676,833	1.2202	-6.17%
2015-07-23	2.430	2.430	2.490	2.430	2.490	642,000	1,574,320	2.4522	1.280	1.280	1.312	1.280	1.312	1,218,813	1.2917	-2.80%
2015-07-22	2.500	2.500	2.540	2.480	2.620	748,000	1,893,540	2.5315	1.317	1.317	1.338	1.306	1.380	1,420,050	1.3334	-0.79%
2015-07-21	2.520	2.510	2.520	2.500	2.640	900,000	2,302,460	2.5583	1.327	1.322	1.327	1.317	1.391	1,708,617	1.3476	-6.32%
2015-07-20	2.690	2.680	2.690	2.600	2.700	468,000	1,252,740	2.6768	1.417	1.412	1.417	1.370	1.422	888,481	1.4100	3.46%
2015-07-17	2.600	2.600	2.630	2.600	2.670	154,000	407,020	2.6430	1.370	1.370	1.385	1.370	1.406	292,363	1.3922	0.00%
2015-07-16	2.600	2.600	2.610	2.550	2.650	314,000	818,530	2.6068	1.370	1.370	1.375	1.343	1.396	596,117	1.3731	-2.99%
2015-07-15	2.680	2.650	2.680	2.590	2.680	1,802,000	4,709,160	2.6133	1.412	1.396	1.412	1.364	1.412	3,421,031	1.3765	1.90%
2015-07-14	2.630	2.610	2.630	2.550	2.650	744,000	1,949,670	2.6205	1.385	1.375	1.385	1.343	1.396	1,412,457	1.3803	2.33%
2015-07-13	2.570	2.570	2.580	2.450	2.580	680,000	1,731,310	2.5460	1.354	1.354	1.359	1.291	1.359	1,290,955	1.3411	2.80%
2015-07-10	2.500	2.430	2.530	2.330	2.610	1,510,000	3,714,050	2.4596	1.317	1.280	1.333	1.227	1.375	2,866,679	1.2956	3.31%
2015-07-09	2.420	2.360	2.420	2.120	2.420	1,480,000	3,391,960	2.2919	1.275	1.243	1.275	1.117	1.275	2,809,725	1.2072	21.00%
2015-07-08	2.000	1.900	2.050	1.900	2.150	3,429,000	6,886,610	2.0083	1.053	1.001	1.080	1.001	1.132	6,509,830	1.0579	-10.31%
2015-07-07	2.230	2.210	2.230	2.180	2.380	3,548,000	8,020,060	2.2604	1.175	1.164	1.175	1.148	1.254	6,735,747	1.1907	-3.88%
2015-07-06	2.320	2.250	2.320	2.000	2.440	4,314,000	9,588,230	2.2226	1.222	1.185	1.222	1.053	1.285	8,189,970	1.1707	-0.85%
2015-07-03	2.340	2.340	2.350	2.300	2.520	3,913,664	9,672,766	2.4715	1.233	1.233	1.238	1.212	1.327	7,429,947	1.3019	-7.87%
2015-07-02	2.540	2.510	2.540	2.500	2.670	1,980,000	5,035,420	2.5431	1.338	1.322	1.338	1.317	1.406	3,758,957	1.3396	-1.93%
2015-06-30	2.590	2.570	2.600	2.480	2.660	1,338,000	3,427,356	2.5616	1.364	1.354	1.370	1.306	1.401	2,540,144	1.3493	-0.77%
2015-06-29	2.610	2.600	2.650	2.500	2.800	3,104,000	8,250,820	2.6581	1.375	1.370	1.396	1.317	1.475	5,892,830	1.4001	-8.74%
2015-06-26	2.860	2.820	2.880	2.800	3.000	4,402,000	12,595,340	2.8613	1.506	1.485	1.517	1.475	1.580	8,357,035	1.5072	-2.72%
2015-06-25	2.940	2.930	2.940	2.760	2.950	5,510,000	15,879,740	2.8820	1.549	1.543	1.549	1.454	1.554	10,460,532	1.5181	8.89%
2015-06-24	2.700	2.690	2.700	2.690	2.800	314,000	852,520	2.7150	1.422	1.417	1.422	1.417	1.475	596,117	1.4301	-1.46%
2015-06-23	2.740	2.690	2.740	2.680	2.810	1,748,000	4,826,980	2.7614	1.443	1.417	1.443	1.412	1.480	3,318,514	1.4546	-0.36%
2015-06-22	2.750	2.700	2.750	2.700	2.850	908,000	2,480,420	2.7317	1.449	1.422	1.449	1.422	1.501	1,723,805	1.4389	0.36%
2015-06-19	2.740	2.740	2.770	2.720	2.840	1,334,000	3,716,990	2.7863	1.443	1.443	1.459	1.433	1.496	2,532,550	1.4677	-2.84%
2015-06-18	2.820	2.810	2.820	2.750	2.880	1,292,000	3,627,390	2.8076	1.485	1.480	1.485	1.449	1.517	2,452,814	1.4789	-2.08%
2015-06-17	2.880	2.780	2.880	2.750	2.890	2,602,000	7,474,520	2.8726	1.517	1.464	1.517	1.449	1.522	4,939,801	1.5131	2.49%
2015-06-16	2.810	2.780	2.830	2.710	2.880	988,000	2,746,160	2.7795	1.480	1.464	1.491	1.427	1.517	1,875,682	1.4641	0.36%
2015-06-15	2.800	2.770	2.800	2.770	2.880	1,020,000	2,878,970	2.8225	1.475	1.459	1.475	1.459	1.517	1,936,432	1.4867	-1.75%
2015-06-12	2.850	2.850	2.880	2.600	2.960	3,076,000	8,682,320	2.8226	1.501	1.501	1.517	1.370	1.559	5,839,673	1.4868	8.78%
2015-06-11	2.620	2.640	2.700	2.560	2.700	1,736,000	4,545,420	2.6183	1.380	1.391	1.422	1.348	1.422	3,295,732	1.3792	2.75%
2015-06-10	2.550	2.550	2.600	2.440	2.620	1,082,000	2,750,240	2.5418	1.343	1.343	1.370	1.285	1.380	2,054,137	1.3389	0.39%
2015-06-09	2.540	2.530	2.540	2.450	2.660	1,990,000	5,056,080	2.5407	1.338	1.333	1.338	1.291	1.401	3,777,942	1.3383	-3.42%
2015-06-08	2.630	2.630	2.640	2.600	2.660	996,000	2,607,460	2.6179	1.385	1.385	1.391	1.370	1.401	1,890,869	1.3790	0.77%
2015-06-05	2.660	2.660	2.690	2.640	2.700	1,374,000	3,661,280	2.6647	1.375	1.375	1.390	1.364	1.395	2,658,459	1.3772	-0.75%
2015-06-04	2.680	2.680	2.700	2.650	2.850	1,198,000	3,240,920	2.7053	1.385	1.385	1.395	1.370	1.473	2,317,929	1.3982	-3.94%
2015-06-03	2.790	2.770	2.780	2.580	2.790	5,076,000	13,724,000	2.7037	1.442	1.432	1.437	1.333	1.442	9,821,208	1.3974	7.72%
2015-06-02	2.590	2.550	2.590	2.470	2.590	1,818,000	4,635,840	2.5500	1.339	1.318	1.339	1.277	1.339	3,517,525	1.3179	3.60%
2015-06-01	2.500	2.500	2.520	2.440	2.510	782,000	1,949,800	2.4934	1.292	1.292	1.302	1.261	1.297	1,513,039	1.2887	0.00%
2015-05-29	2.500	2.500	2.530	2.490	2.610	1,506,000	3,865,560	2.5668	1.292	1.292	1.308	1.287	1.349	2,913,857	1.3266	-1.19%
2015-05-28	2.530	2.520	2.530	2.460	2.530	1,916,000	4,781,060	2.4953	1.308	1.302	1.308	1.271	1.308	3,707,138	1.2897	1.61%
2015-05-27	2.490	2.490	2.500	2.460	2.530	656,000	1,630,940	2.4862	1.287	1.287	1.292	1.271	1.308	1,269,250	1.2850	0.00%
2015-05-26	2.490	2.470	2.510	2.410	2.580	2,016,000	4,980,620	2.4705	1.287	1.277	1.297	1.246	1.333	3,900,622	1.2769	1.63%
2015-05-22	2.450	2.430	2.450	2.370	2.450	2,522,000	6,100,620	2.4190	1.266	1.256	1.266	1.225	1.266	4,879,647	1.2502	3.38%
2015-05-21	2.370	2.370	2.380	2.350	2.430	426,000	1,012,580	2.3769	1.225	1.225	1.230	1.215	1.256	824,239	1.2285	-1.25%
2015-05-20	2.400	2.370	2.400	2.310	2.450	1,752,000	4,179,220	2.3854	1.240	1.225	1.240	1.194	1.266	3,389,826	1.2329	1.69%
2015-05-19	2.360	2.360	2.380	2.310	2.370	1,492,400	3,497,648	2.3436	1.220	1.220	1.230	1.194	1.225	2,887,544	1.2113	0.00%
2015-05-18	2.360	2.360	2.370	2.290	2.390	1,546,000	3,617,500	2.3399	1.220	1.220	1.225	1.184	1.235	2,991,251	1.2094	0.85%
2015-05-15	2.340	2.310	2.350	2.280	2.350	270,000	625,380	2.3162	1.209	1.194	1.215	1.178	1.215	522,405	1.1971	1.74%
2015-05-14	2.300	2.290	2.300	2.260	2.310	778,000	1,780,920	2.2891	1.189	1.184	1.189	1.168	1.194	1,505,299	1.1831	-1.71%
2015-05-13	2.340	2.310	2.350	2.240	2.460	2,478,000	5,733,580	2.3138	1.209	1.194	1.215	1.158	1.271	4,794,514	1.1959	-4.49%
2015-05-12	2.450	2.440	2.450	2.430	2.460	1,508,000	3,688,480	2.4459	1.266	1.261	1.266	1.256	1.271	2,917,727	1.2642	0.00%
2015-05-11	2.450	2.440	2.450	2.390	2.450	4,840,000	11,751,100	2.4279	1.266	1.261	1.266	1.235	1.266	9,364,588	1.2548	3.38%
2015-05-08	2.370	2.370	2.380	2.260	2.400	3,244,000	7,719,800	2.3797	1.225	1.225	1.230	1.168	1.240	6,276,596	1.2299	4.87%
2015-05-07	2.260	2.260	2.280	2.240	2.310	1,046,000	2,364,200	2.2602	1.168	1.168	1.178	1.158	1.194	2,023,834	1.1682	0.89%
2015-05-06	2.240	2.240	2.280	2.220	2.300	662,000	1,485,780	2.2444	1.158	1.158	1.178	1.147	1.189	1,280,859	1.1600	-0.44%
2015-05-05	2.250	2.250	2.280	2.250	2.390	936,000	2,156,500	2.3040	1.163	1.163	1.178	1.163	1.235	1,811,003	1.1908	-4.26%
2015-05-04	2.350	2.320	2.350	2.150	2.450	6,690,000	15,731,380	2.3515	1.215	1.199	1.215	1.111	1.266	12,944,027	1.2153	8.80%
2015-04-30	2.160	2.150	2.160	2.140	2.190	1,146,000	2,465,200	2.1511	1.116	1.111	1.116	1.106	1.132	2,217,318	1.1118	0.47%
2015-04-29	2.150	2.140	2.170	2.140	2.200	872,000	1,883,660	2.1602	1.111	1.106	1.122	1.106	1.137	1,687,174	1.1165	-0.46%
2015-04-28	2.160	2.160	2.170	2.060	2.250	1,136,000	2,445,492	2.1527	1.116	1.116	1.122	1.065	1.163	2,197,969	1.1126	-2.26%
2015-04-27	2.210	2.210	2.220	2.060	2.250	1,494,000	3,238,560	2.1677	1.142	1.142	1.147	1.065	1.163	2,890,639	1.1204	0.00%
2015-04-24	2.210	2.180	2.210	2.160	2.280	1,180,000	2,591,180	2.1959	1.142	1.127	1.142	1.116	1.178	2,283,102	1.1349	-0.45%
2015-04-23	2.220	2.210	2.220	2.210	2.280	1,653,000	3,702,890	2.2401	1.147	1.142	1.147	1.142	1.178	3,198,278	1.1578	0.45%
2015-04-22	2.210	2.200	2.240	2.160	2.300	1,080,000	2,426,050	2.2463	1.142	1.137	1.158	1.116	1.189	2,089,619	1.1610	1.38%
2015-04-21	2.180	2.170	2.200	2.140	2.240	402,000	876,360	2.1800	1.127	1.122	1.137	1.106	1.158	777,803	1.1267	1.40%
2015-04-20	2.150	2.150	2.170	2.100	2.220	4,784,000	10,311,100	2.1553	1.111	1.111	1.122	1.085	1.147	9,256,237	1.1140	-2.27%
2015-04-17	2.200	2.170	2.200	2.190	2.300	940,000	2,101,280	2.2354	1.137	1.122	1.137	1.132	1.189	1,818,742	1.1553	-1.79%
2015-04-16	2.240	2.240	2.260	2.240	2.290	1,254,000	2,851,702	2.2741	1.158	1.158	1.168	1.158	1.184	2,426,280	1.1753	1.82%
2015-04-15	2.200	2.150	2.200	2.140	2.250	1,220,000	2,663,480	2.1832	1.137	1.111	1.137	1.106	1.163	2,360,495	1.1284	-2.22%
2015-04-14	2.250	2.240	2.250	2.210	2.330	1,888,000	4,271,340	2.2624	1.163	1.158	1.163	1.142	1.204	3,652,963	1.1693	-3.43%
2015-04-13	2.330	2.320	2.330	2.250	2.400	2,326,000	5,418,320	2.3295	1.204	1.199	1.204	1.163	1.240	4,500,420	1.2040	2.64%
2015-04-10	2.270	2.240	2.270	2.180	2.300	1,923,000	4,328,540	2.2509	1.173	1.158	1.173	1.127	1.189	3,720,682	1.1634	2.25%
2015-04-09	2.220	2.200	2.220	2.160	2.440	3,306,000	7,509,260	2.2714	1.147	1.137	1.147	1.116	1.261	6,396,555	1.1740	5.71%
2015-04-08	2.100	2.100	2.120	2.020	2.180	4,898,000	10,340,500	2.1112	1.085	1.085	1.096	1.044	1.127	9,476,808	1.0911	6.06%
2015-04-02	1.980	1.980	2.010	1.980	2.050	1,598,000	3,231,860	2.0224	1.023	1.023	1.039	1.023	1.060	3,091,862	1.0453	-1.98%
2015-04-01	2.020	2.010	2.020	1.990	2.020	810,000	1,621,400	2.0017	1.044	1.039	1.044	1.029	1.044	1,567,214	1.0346	2.02%
2015-03-31	1.980	1.980	2.000	1.980	2.060	1,664,000	3,343,880	2.0095	1.023	1.023	1.034	1.023	1.065	3,219,561	1.0386	-1.98%
2015-03-30	2.020	2.020	2.030	1.960	2.080	3,948,000	7,985,280	2.0226	1.044	1.044	1.049	1.013	1.075	7,638,717	1.0454	3.06%
2015-03-27	1.960	1.960	1.970	1.920	1.970	3,006,000	5,862,780	1.9504	1.013	1.013	1.018	0.992	1.018	5,816,106	1.0080	0.00%
2015-03-26	1.960	1.960	1.980	1.960	2.010	2,568,000	5,089,540	1.9819	1.013	1.013	1.023	1.013	1.039	4,968,649	1.0243	-2.49%
2015-03-25	2.010	2.000	2.020	1.910	2.030	5,062,000	10,014,250	1.9783	1.039	1.034	1.044	0.987	1.049	9,794,120	1.0225	5.24%
2015-03-24	1.910	1.910	1.930	1.880	1.940	1,274,000	2,417,840	1.8978	0.987	0.987	0.998	0.972	1.003	2,464,976	0.9809	1.06%
2015-03-23	1.890	1.890	1.900	1.850	2.000	1,320,000	2,507,020	1.8993	0.977	0.977	0.982	0.956	1.034	2,553,978	0.9816	-6.44%
2015-03-20	2.020	2.010	2.020	1.960	2.030	1,926,000	3,848,020	1.9979	1.044	1.039	1.044	1.013	1.049	3,726,487	1.0326	2.02%
2015-03-19	1.980	1.970	1.980	1.950	1.990	578,000	1,146,160	1.9830	1.023	1.018	1.023	1.008	1.029	1,118,333	1.0249	0.00%
2015-03-18	1.980	1.970	1.980	1.950	2.030	792,000	1,564,240	1.9751	1.023	1.018	1.023	1.008	1.049	1,532,387	1.0208	-1.49%
2015-03-17	2.010	2.010	2.020	1.890	2.060	3,632,000	7,243,780	1.9944	1.039	1.039	1.044	0.977	1.065	7,027,310	1.0308	4.69%
2015-03-16	1.920	1.910	1.920	1.880	1.930	570,000	1,089,640	1.9116	0.992	0.987	0.992	0.972	0.998	1,102,854	0.9880	0.00%
2015-03-13	1.920	1.900	1.920	1.870	1.940	1,014,000	1,931,240	1.9046	0.992	0.982	0.992	0.966	1.003	1,961,920	0.9844	1.05%
2015-03-12	1.900	1.880	1.900	1.870	1.900	362,000	683,340	1.8877	0.982	0.972	0.982	0.966	0.982	700,409	0.9756	1.60%
2015-03-11	1.870	1.870	1.910	1.860	1.950	886,000	1,670,980	1.8860	0.966	0.966	0.987	0.961	1.008	1,714,261	0.9748	-2.60%
2015-03-10	1.920	1.880	1.920	1.880	1.940	1,012,000	1,945,120	1.9221	0.992	0.972	0.992	0.972	1.003	1,958,050	0.9934	-0.52%
2015-03-09	1.930	1.920	1.930	1.850	1.930	300,000	567,020	1.8901	0.998	0.992	0.998	0.956	0.998	580,450	0.9769	0.00%
2015-03-06	1.930	1.930	1.940	1.910	1.950	384,000	742,470	1.9335	0.998	0.998	1.003	0.987	1.008	742,976	0.9993	-1.03%
2015-03-05	1.950	1.930	1.960	1.900	2.020	4,382,000	8,614,360	1.9659	1.008	0.998	1.013	0.982	1.044	8,478,435	1.0160	4.28%
2015-03-04	1.870	1.870	1.890	1.860	1.900	1,748,000	3,286,390	1.8801	0.966	0.966	0.977	0.961	0.982	3,382,087	0.9717	0.54%
2015-03-03	1.860	1.840	1.890	1.840	1.900	574,000	1,072,460	1.8684	0.961	0.951	0.977	0.951	0.982	1,110,594	0.9657	-1.06%
2015-03-02	1.880	1.870	1.890	1.860	1.900	382,000	718,220	1.8802	0.972	0.966	0.977	0.961	0.982	739,106	0.9717	-1.05%
2015-02-27	1.900	1.890	1.910	1.890	1.930	154,000	293,500	1.9058	0.982	0.977	0.987	0.977	0.998	297,964	0.9850	0.00%
2015-02-26	1.900	1.880	1.920	1.880	1.910	278,000	527,580	1.8978	0.982	0.972	0.992	0.972	0.987	537,883	0.9808	0.00%
2015-02-25	1.900	1.890	1.900	1.870	1.930	42,000	79,560	1.8943	0.982	0.977	0.982	0.966	0.998	81,263	0.9790	-1.55%
2015-02-24	1.930	1.870	1.930	1.820	1.930	1,292,000	2,417,280	1.8710	0.998	0.966	0.998	0.941	0.998	2,499,803	0.9670	1.58%
2015-02-23	1.900	1.870	1.900	1.800	1.940	1,240,000	2,257,540	1.8206	0.982	0.966	0.982	0.930	1.003	2,399,192	0.9410	0.53%
2015-02-18	1.890	1.860	1.900	1.860	1.940	82,000	154,560	1.8849	0.977	0.961	0.982	0.961	1.003	158,656	0.9742	-0.53%
2015-02-17	1.900	1.880	1.900	1.850	1.940	226,000	423,600	1.8743	0.982	0.972	0.982	0.956	1.003	437,272	0.9687	0.00%
2015-02-16	1.900	1.890	1.910	1.850	1.950	718,000	1,361,440	1.8962	0.982	0.977	0.987	0.956	1.008	1,389,210	0.9800	2.15%
2015-02-13	1.860	1.860	1.900	1.860	2.000	2,046,000	3,962,500	1.9367	0.961	0.961	0.982	0.961	1.034	3,958,667	1.0010	-3.63%
2015-02-12	1.930	1.910	1.940	1.760	1.940	4,782,000	8,873,700	1.8556	0.998	0.987	1.003	0.910	1.003	9,252,367	0.9591	9.04%
2015-02-11	1.770	1.760	1.770	1.700	1.780	738,000	1,290,460	1.7486	0.915	0.910	0.915	0.879	0.920	1,427,906	0.9037	3.51%
2015-02-10	1.710	1.690	1.710	1.660	1.740	942,000	1,596,260	1.6945	0.884	0.873	0.884	0.858	0.899	1,822,612	0.8758	-1.16%
2015-02-09	1.730	1.700	1.800	1.700	1.750	178,000	305,440	1.7160	0.894	0.879	0.930	0.879	0.904	344,400	0.8869	0.00%
2015-02-06	1.730	1.720	1.730	1.730	1.760	84,000	145,780	1.7355	0.894	0.889	0.894	0.894	0.910	162,526	0.8970	-1.70%
2015-02-05	1.760	1.750	1.760	1.760	1.800	1,400,000	2,473,460	1.7668	0.910	0.904	0.910	0.910	0.930	2,708,765	0.9131	0.57%
2015-02-04	1.750	1.740	1.750	1.680	1.870	1,442,000	2,563,360	1.7776	0.904	0.899	0.904	0.868	0.966	2,790,028	0.9188	2.94%
2015-02-03	1.700	1.680	1.700	1.660	1.740	522,000	883,660	1.6928	0.879	0.868	0.879	0.858	0.899	1,009,982	0.8749	-0.58%
2015-02-02	1.710	1.710	1.750	1.700	1.760	96,000	164,760	1.7163	0.884	0.884	0.904	0.879	0.910	185,744	0.8870	-0.58%
2015-01-30	1.720	1.710	1.730	1.700	1.780	1,558,000	2,682,080	1.7215	0.889	0.884	0.894	0.879	0.920	3,014,469	0.8897	-3.91%
2015-01-29	1.790	1.780	1.790	1.760	1.820	1,324,000	2,369,200	1.7894	0.925	0.920	0.925	0.910	0.941	2,561,718	0.9248	-1.65%
2015-01-28	1.820	1.800	1.810	1.630	1.830	4,020,000	7,059,040	1.7560	0.941	0.930	0.935	0.842	0.946	7,778,025	0.9076	10.98%
2015-01-27	1.640	1.640	1.660	1.610	1.660	644,000	1,056,500	1.6405	0.848	0.848	0.858	0.832	0.858	1,246,032	0.8479	0.61%
2015-01-26	1.630	1.630	1.640	1.620	1.660	270,000	443,460	1.6424	0.842	0.842	0.848	0.837	0.858	522,405	0.8489	0.00%
2015-01-23	1.630	1.620	1.640	1.590	1.640	876,000	1,412,600	1.6126	0.842	0.837	0.848	0.822	0.848	1,694,913	0.8334	-0.61%
2015-01-22	1.640	1.640	1.650	1.610	1.680	426,000	703,800	1.6521	0.848	0.848	0.853	0.832	0.868	824,239	0.8539	0.61%
2015-01-21	1.630	1.630	1.640	1.580	1.650	694,000	1,128,680	1.6263	0.842	0.842	0.848	0.817	0.853	1,342,774	0.8406	0.62%
2015-01-20	1.620	1.620	1.660	1.610	1.680	476,000	787,220	1.6538	0.837	0.837	0.858	0.832	0.868	920,980	0.8548	-0.61%
2015-01-19	1.630	1.600	1.650	1.600	1.660	732,000	1,193,640	1.6307	0.842	0.827	0.853	0.827	0.858	1,416,297	0.8428	0.00%
2015-01-16	1.630	1.630	1.640	1.610	1.640	620,000	1,003,080	1.6179	0.842	0.842	0.848	0.832	0.848	1,199,596	0.8362	0.62%
2015-01-15	1.620	1.620	1.640	1.620	1.650	166,000	272,980	1.6445	0.837	0.837	0.848	0.837	0.853	321,182	0.8499	-0.61%
2015-01-14	1.630	1.630	1.660	1.630	1.660	180,000	295,380	1.6410	0.842	0.842	0.858	0.842	0.858	348,270	0.8481	-0.61%
2015-01-13	1.640	1.640	1.650	1.630	1.680	408,000	673,660	1.6511	0.848	0.848	0.853	0.842	0.868	789,412	0.8534	-1.80%
2015-01-12	1.670	1.640	1.680	1.630	1.710	1,136,000	1,901,620	1.6740	0.863	0.848	0.868	0.842	0.884	2,197,969	0.8652	2.45%
2015-01-09	1.630	1.630	1.640	1.580	1.640	986,000	1,591,904	1.6145	0.842	0.842	0.848	0.817	0.848	1,907,745	0.8344	0.62%
2015-01-08	1.620	1.620	1.630	1.580	1.640	194,000	314,330	1.6203	0.837	0.837	0.842	0.817	0.848	375,357	0.8374	1.25%
2015-01-07	1.600	1.600	1.610	1.590	1.610	224,000	357,720	1.5970	0.827	0.827	0.832	0.822	0.832	433,402	0.8254	-1.23%
2015-01-06	1.620	1.620	1.640	1.600	1.640	512,000	828,140	1.6175	0.837	0.837	0.848	0.827	0.848	990,634	0.8360	1.89%
2015-01-05	1.590	1.580	1.620	1.580	1.620	680,000	1,088,580	1.6009	0.822	0.817	0.837	0.817	0.837	1,315,686	0.8274	-1.85%
2015-01-02	1.620	1.620	1.640	1.590	1.640	306,000	495,600	1.6196	0.837	0.837	0.848	0.822	0.848	592,059	0.8371	0.00%
2014-12-31	1.620	1.600	1.630	1.580	1.630	194,000	311,400	1.6052	0.837	0.827	0.842	0.817	0.842	375,357	0.8296	1.25%
2014-12-30	1.600	1.600	1.610	1.580	1.640	476,000	761,320	1.5994	0.827	0.827	0.832	0.817	0.848	920,980	0.8266	-0.62%
2014-12-29	1.610	1.610	1.630	1.590	1.650	462,000	740,200	1.6022	0.832	0.832	0.842	0.822	0.853	893,892	0.8281	-0.62%
2014-12-24	1.620	1.600	1.620	1.600	1.630	164,000	265,320	1.6178	0.837	0.827	0.837	0.827	0.842	317,312	0.8361	2.53%
2014-12-23	1.580	1.570	1.600	1.570	1.630	812,000	1,303,140	1.6049	0.817	0.811	0.827	0.811	0.842	1,571,084	0.8295	0.00%
2014-12-22	1.580	1.560	1.600	1.540	1.630	1,470,000	2,339,780	1.5917	0.817	0.806	0.827	0.796	0.842	2,844,203	0.8226	0.00%
2014-12-19	1.580	1.550	1.580	1.520	1.640	2,456,000	3,805,190	1.5493	0.817	0.801	0.817	0.786	0.848	4,751,948	0.8008	1.28%
2014-12-18	1.560	1.550	1.560	1.530	1.590	1,938,000	3,020,040	1.5583	0.806	0.801	0.806	0.791	0.822	3,749,705	0.8054	0.00%
2014-12-17	1.560	1.550	1.570	1.540	1.600	7,716,000	11,996,240	1.5547	0.806	0.801	0.811	0.796	0.827	14,929,165	0.8035	-0.64%
2014-12-16	1.570	1.560	1.570	1.550	1.670	9,270,000	14,651,020	1.5805	0.811	0.806	0.811	0.801	0.863	17,935,894	0.8169	-5.99%
2014-12-15	1.670	1.660	1.680	1.620	1.720	4,048,000	6,750,360	1.6676	0.863	0.858	0.868	0.837	0.889	7,832,201	0.8619	-1.76%
2014-12-12	1.700	1.700	1.710	1.700	1.800	3,914,000	6,788,780	1.7345	0.879	0.879	0.884	0.879	0.930	7,572,933	0.8965	1.19%
2014-12-11	1.680	1.680	1.690	1.650	1.720	3,278,000	5,502,320	1.6786	0.868	0.868	0.873	0.853	0.889	6,342,380	0.8675	3.70%
2014-12-10	1.620	1.620	1.630	1.560	1.670	11,264,000	18,188,000	1.6147	0.837	0.837	0.842	0.806	0.863	21,793,950	0.8345	0.00%
2014-12-09	1.620	1.610	1.620	1.580	1.660	5,026,000	8,036,300	1.5989	0.837	0.832	0.837	0.817	0.858	9,724,467	0.8264	2.53%
2014-12-08	1.580	1.550	1.580	1.540	1.740	8,912,000	14,297,480	1.6043	0.817	0.801	0.817	0.796	0.899	17,243,224	0.8292	-6.51%
2014-12-05	1.690	1.660	1.690	1.620	1.740	7,370,000	12,255,310	1.6629	0.873	0.858	0.873	0.837	0.899	14,259,713	0.8594	-2.31%
2014-12-04	1.730	1.720	1.740	1.680	1.790	3,330,000	5,798,340	1.7412	0.894	0.889	0.899	0.868	0.925	6,442,991	0.8999	-3.89%
2014-12-03	1.800	1.790	1.800	1.780	1.860	754,000	1,359,300	1.8028	0.930	0.925	0.930	0.920	0.961	1,458,863	0.9318	-2.70%
2014-12-02	1.850	1.810	1.850	1.780	1.850	1,456,000	2,632,450	1.8080	0.956	0.935	0.956	0.920	0.956	2,817,116	0.9344	5.11%
2014-12-01	1.760	1.750	1.760	1.680	1.820	2,782,000	4,850,500	1.7435	0.910	0.904	0.910	0.868	0.941	5,382,703	0.9011	-2.22%
2014-11-28	1.800	1.780	1.800	1.680	1.920	5,658,000	10,154,580	1.7947	0.930	0.920	0.930	0.868	0.992	10,947,280	0.9276	-3.23%
2014-11-27	1.860	1.850	1.860	1.850	1.930	4,208,000	7,936,520	1.8861	0.961	0.956	0.961	0.956	0.998	8,141,774	0.9748	-3.63%
2014-11-26	1.930	1.920	1.930	1.910	1.980	1,268,000	2,455,780	1.9367	0.998	0.992	0.998	0.987	1.023	2,453,367	1.0010	-2.53%
2014-11-25	1.980	1.960	1.990	1.910	2.040	1,018,000	1,996,200	1.9609	1.023	1.013	1.029	0.987	1.054	1,969,659	1.0135	-1.00%
2014-11-24	2.000	2.000	2.010	1.900	2.040	3,240,000	6,456,140	1.9926	1.034	1.034	1.039	0.982	1.054	6,268,856	1.0299	1.52%
2014-11-21	1.970	1.950	1.970	1.950	2.060	2,740,000	5,468,380	1.9958	1.018	1.008	1.018	1.008	1.065	5,301,440	1.0315	-4.37%
2014-11-20	2.060	2.050	2.080	1.990	2.080	3,100,000	6,297,980	2.0316	1.065	1.060	1.075	1.029	1.075	5,997,980	1.0500	3.00%
2014-11-19	2.000	2.000	2.010	1.980	2.040	1,110,000	2,229,080	2.0082	1.034	1.034	1.039	1.023	1.054	2,147,664	1.0379	0.50%
2014-11-18	1.990	1.990	2.000	1.970	2.090	4,048,000	8,232,760	2.0338	1.029	1.029	1.034	1.018	1.080	7,832,201	1.0511	-0.50%
2014-11-17	2.000	1.980	2.000	1.890	2.040	2,684,000	5,263,780	1.9612	1.034	1.023	1.034	0.977	1.054	5,193,090	1.0136	2.56%
2014-11-14	1.950	1.960	1.970	1.840	1.950	3,262,000	6,192,600	1.8984	1.008	1.013	1.018	0.951	1.008	6,311,423	0.9812	-0.51%
2014-11-13	1.960	1.960	1.970	1.910	2.040	11,046,000	21,761,600	1.9701	1.013	1.013	1.018	0.987	1.054	21,372,156	1.0182	3.16%
2014-11-12	1.900	1.900	1.910	1.780	1.910	6,120,000	11,410,340	1.8644	0.982	0.982	0.987	0.920	0.987	11,841,173	0.9636	5.56%
2014-11-11	1.800	1.800	1.810	1.700	1.810	6,366,000	11,324,260	1.7789	0.930	0.930	0.935	0.879	0.935	12,317,142	0.9194	6.51%
2014-11-10	1.690	1.680	1.690	1.610	1.720	1,786,000	3,028,260	1.6956	0.873	0.868	0.873	0.832	0.889	3,455,610	0.8763	0.00%
2014-11-07	1.690	1.690	1.700	1.680	1.740	940,000	1,606,880	1.7094	0.873	0.873	0.879	0.868	0.899	1,818,742	0.8835	-0.59%
2014-11-06	1.700	1.690	1.710	1.680	1.740	1,350,000	2,305,880	1.7081	0.879	0.873	0.884	0.868	0.899	2,612,023	0.8828	1.19%
2014-11-05	1.680	1.680	1.700	1.680	1.750	2,170,000	3,698,980	1.7046	0.868	0.868	0.879	0.868	0.904	4,198,586	0.8810	-3.45%
2014-11-04	1.740	1.740	1.750	1.740	1.790	1,504,000	2,642,020	1.7567	0.899	0.899	0.904	0.899	0.925	2,909,988	0.9079	0.00%
2014-11-03	1.740	1.740	1.750	1.720	1.810	3,034,000	5,316,740	1.7524	0.899	0.899	0.904	0.889	0.935	5,870,281	0.9057	-3.33%
2014-10-31	1.800	1.800	1.810	1.720	1.820	4,046,000	7,128,620	1.7619	0.930	0.930	0.935	0.889	0.941	7,828,331	0.9106	1.12%
2014-10-30	1.780	1.780	1.790	1.780	1.840	2,446,000	4,389,480	1.7946	0.920	0.920	0.925	0.920	0.951	4,732,600	0.9275	-2.73%
2014-10-29	1.830	1.820	1.840	1.790	1.870	4,956,000	9,042,620	1.8246	0.946	0.941	0.951	0.925	0.966	9,589,028	0.9430	-2.14%
2014-10-28	1.870	1.860	1.870	1.730	1.870	13,899,053	25,096,606	1.8056	0.966	0.961	0.966	0.894	0.966	26,892,335	0.9332	8.72%
2014-10-27	1.720	1.700	1.720	1.630	1.770	6,590,000	11,156,950	1.6930	0.889	0.879	0.889	0.842	0.915	12,750,544	0.8750	2.38%
2014-10-24	1.680	1.680	1.690	1.660	1.760	9,774,000	16,537,760	1.6920	0.868	0.868	0.873	0.858	0.910	18,911,050	0.8745	-3.45%
2014-10-23	1.740	1.730	1.760	1.580	1.750	16,802,000	28,635,520	1.7043	0.899	0.894	0.910	0.817	0.904	32,509,050	0.8808	8.75%
2014-10-22	1.600	1.590	1.600	1.570	1.640	11,314,000	18,002,160	1.5911	0.827	0.822	0.827	0.811	0.848	21,890,691	0.8224	3.23%
2014-10-21	1.550	1.540	1.550	1.540	1.620	4,576,000	7,196,280	1.5726	0.801	0.796	0.801	0.796	0.837	8,853,792	0.8128	1.97%
2014-10-20	1.520	1.520	1.530	1.510	1.560	1,312,000	2,006,860	1.5296	0.786	0.786	0.791	0.780	0.806	2,538,500	0.7906	-0.65%
2014-10-17	1.530	1.520	1.540	1.460	1.580	4,368,000	6,542,140	1.4977	0.791	0.786	0.796	0.755	0.817	8,451,347	0.7741	-0.65%
2014-10-16	1.540	1.540	1.550	1.520	1.570	3,930,000	6,100,760	1.5524	0.796	0.796	0.801	0.786	0.811	7,603,890	0.8023	-1.91%
2014-10-15	1.570	1.550	1.570	1.520	1.570	1,688,000	2,600,380	1.5405	0.811	0.801	0.811	0.786	0.811	3,265,997	0.7962	3.29%
2014-10-14	1.520	1.500	1.520	1.500	1.580	2,320,000	3,556,780	1.5331	0.786	0.775	0.786	0.775	0.817	4,488,811	0.7924	0.00%
2014-10-13	1.520	1.520	1.530	1.470	1.600	8,710,000	13,297,320	1.5267	0.786	0.786	0.791	0.760	0.827	16,852,388	0.7890	-5.59%
2014-10-10	1.610	1.590	1.610	1.520	1.650	4,800,000	7,622,680	1.5881	0.832	0.822	0.832	0.786	0.853	9,287,194	0.8208	2.55%
2014-10-09	1.570	1.570	1.580	1.570	1.650	7,684,000	12,281,480	1.5983	0.811	0.811	0.817	0.811	0.853	14,867,250	0.8261	-3.09%
2014-10-08	1.620	1.620	1.630	1.580	1.700	21,406,000	35,068,220	1.6382	0.837	0.837	0.842	0.817	0.879	41,417,018	0.8467	-2.99%
2014-10-07	1.670	1.670	1.680	1.370	1.690	37,986,000	58,673,720	1.5446	0.863	0.863	0.868	0.708	0.873	73,496,535	0.7983	21.90%
2014-10-06	1.370	1.370	1.390	1.330	1.440	4,980,000	6,934,480	1.3925	0.708	0.708	0.718	0.687	0.744	9,635,464	0.7197	5.38%
2014-10-03	1.300	1.300	1.310	1.250	1.320	976,000	1,258,980	1.2899	0.672	0.672	0.677	0.646	0.682	1,888,396	0.6667	-0.76%
2014-09-30	1.310	1.310	1.320	1.300	1.340	952,000	1,246,420	1.3093	0.677	0.677	0.682	0.672	0.693	1,841,960	0.6767	-2.24%
2014-09-29	1.340	1.320	1.340	1.250	1.340	3,496,000	4,502,960	1.2880	0.693	0.682	0.693	0.646	0.693	6,764,173	0.6657	2.29%
2014-09-26	1.310	1.300	1.320	1.300	1.330	2,348,000	3,067,160	1.3063	0.677	0.672	0.682	0.672	0.687	4,542,986	0.6751	-1.50%
2014-09-25	1.330	1.330	1.350	1.330	1.360	2,000,000	2,681,800	1.3409	0.687	0.687	0.698	0.687	0.703	3,869,664	0.6930	0.00%
2014-09-24	1.330	1.330	1.340	1.320	1.360	2,792,000	3,739,700	1.3394	0.687	0.687	0.693	0.682	0.703	5,402,051	0.6923	-1.48%
2014-09-23	1.350	1.350	1.360	1.350	1.380	1,170,000	1,589,500	1.3585	0.698	0.698	0.703	0.698	0.713	2,263,754	0.7022	-2.17%
2014-09-22	1.380	1.360	1.380	1.340	1.400	998,000	1,364,180	1.3669	0.713	0.703	0.713	0.693	0.724	1,930,963	0.7065	0.73%
2014-09-19	1.370	1.370	1.380	1.290	1.400	5,994,000	7,970,400	1.3297	0.708	0.708	0.713	0.667	0.724	11,597,384	0.6873	5.38%
2014-09-18	1.300	1.290	1.300	1.280	1.350	5,752,000	7,503,320	1.3045	0.672	0.667	0.672	0.662	0.698	11,129,155	0.6742	-2.99%
2014-09-17	1.340	1.300	1.340	1.300	1.370	4,334,000	5,817,780	1.3424	0.693	0.672	0.693	0.672	0.708	8,385,563	0.6938	3.88%
2014-09-16	1.290	1.290	1.300	1.280	1.340	1,274,000	1,652,860	1.2974	0.667	0.667	0.672	0.662	0.693	2,464,976	0.6705	-1.53%
2014-09-15	1.310	1.310	1.320	1.270	1.380	2,580,000	3,386,020	1.3124	0.677	0.677	0.682	0.656	0.713	4,991,867	0.6783	-4.38%
2014-09-12	1.390	1.390	1.400	1.360	1.400	1,588,000	2,195,580	1.3826	0.708	0.708	0.713	0.693	0.713	3,117,368	0.7043	-0.71%
2014-09-11	1.400	1.400	1.410	1.350	1.430	5,950,000	8,325,260	1.3992	0.713	0.713	0.718	0.688	0.728	11,680,314	0.7128	2.19%
2014-09-10	1.370	1.360	1.370	1.340	1.510	39,520,000	55,295,500	1.3992	0.698	0.693	0.698	0.683	0.769	77,580,839	0.7127	-1.44%
2014-09-08	1.390	1.380	1.390	1.240	1.390	18,014,000	24,278,660	1.3478	0.708	0.703	0.708	0.632	0.708	35,362,885	0.6866	13.01%
2014-09-05	1.230	1.220	1.230	1.130	1.250	9,550,000	11,520,700	1.2064	0.627	0.621	0.627	0.576	0.637	18,747,394	0.6145	6.96%
2014-09-04	1.150	1.140	1.150	1.140	1.160	1,044,000	1,195,240	1.1449	0.586	0.581	0.586	0.581	0.591	2,049,453	0.5832	1.77%
2014-09-03	1.130	1.130	1.140	1.100	1.140	730,000	812,980	1.1137	0.576	0.576	0.581	0.560	0.581	1,433,047	0.5673	-0.88%
2014-09-02	1.140	1.140	1.150	1.120	1.150	616,000	702,700	1.1407	0.581	0.581	0.586	0.571	0.586	1,209,256	0.5811	0.88%
2014-09-01	1.130	1.130	1.140	1.130	1.150	312,000	355,580	1.1397	0.576	0.576	0.581	0.576	0.586	612,480	0.5806	-0.88%
2014-08-29	1.140	1.140	1.150	1.120	1.140	808,000	912,220	1.1290	0.581	0.581	0.586	0.571	0.581	1,586,167	0.5751	0.00%
2014-08-28	1.140	1.130	1.150	1.100	1.160	742,000	841,920	1.1347	0.581	0.576	0.586	0.560	0.591	1,456,604	0.5780	0.88%
2014-08-27	1.130	1.120	1.140	1.130	1.150	732,000	832,760	1.1377	0.576	0.571	0.581	0.576	0.586	1,436,973	0.5795	1.80%
2014-08-26	1.110	1.110	1.140	1.100	1.170	1,354,000	1,526,460	1.1274	0.565	0.565	0.581	0.560	0.596	2,658,007	0.5743	-3.48%
2014-08-25	1.150	1.140	1.150	1.140	1.170	816,000	942,900	1.1555	0.586	0.581	0.586	0.581	0.596	1,601,872	0.5886	1.77%
2014-08-22	1.130	1.130	1.140	1.110	1.150	2,280,000	2,563,820	1.1245	0.576	0.576	0.581	0.565	0.586	4,475,818	0.5728	-1.74%
2014-08-21	1.150	1.150	1.160	1.140	1.200	3,984,000	4,628,700	1.1618	0.586	0.586	0.591	0.581	0.611	7,820,902	0.5918	-3.36%
2014-08-20	1.190	1.190	1.200	1.100	1.200	8,012,000	9,296,660	1.1603	0.606	0.606	0.611	0.560	0.611	15,728,180	0.5911	10.19%
2014-08-19	1.080	1.080	1.100	1.050	1.100	2,992,000	3,265,940	1.0916	0.550	0.550	0.560	0.535	0.560	5,873,529	0.5560	4.85%
2014-08-18	1.030	1.030	1.060	1.010	1.050	840,000	859,920	1.0237	0.525	0.525	0.540	0.514	0.535	1,648,985	0.5215	-1.90%
2014-08-15	1.050	1.030	1.050	1.020	1.050	1,550,000	1,613,060	1.0407	0.535	0.525	0.535	0.520	0.535	3,042,771	0.5301	0.00%
2014-08-14	1.050	1.040	1.050	0.990	1.100	4,700,000	5,007,660	1.0655	0.535	0.530	0.535	0.504	0.560	9,226,466	0.5427	5.00%
2014-08-13	1.000	1.000	1.010	0.990	1.010	432,000	432,040	1.0001	0.509	0.509	0.514	0.504	0.514	848,050	0.5095	0.00%
2014-08-12	1.000	0.990	1.000	0.960	1.020	1,594,000	1,561,820	0.9798	0.509	0.504	0.509	0.489	0.520	3,129,146	0.4991	1.01%
2014-08-11	0.990	0.990	1.000	0.980	1.000	1,424,000	1,409,060	0.9895	0.504	0.504	0.509	0.499	0.509	2,795,423	0.5041	-1.98%
2014-08-08	1.010	1.010	1.020	1.000	1.020	1,482,000	1,491,520	1.0064	0.514	0.514	0.520	0.509	0.520	2,909,281	0.5127	0.00%
2014-08-07	1.010	1.010	1.020	1.010	1.020	896,000	906,640	1.0119	0.514	0.514	0.520	0.514	0.520	1,758,918	0.5155	-0.98%
2014-08-06	1.020	1.020	1.040	1.020	1.030	446,000	456,080	1.0226	0.520	0.520	0.530	0.520	0.525	875,533	0.5209	-0.97%
2014-08-05	1.030	1.020	1.040	1.020	1.050	354,000	364,080	1.0285	0.525	0.520	0.530	0.520	0.535	694,930	0.5239	-0.96%
2014-08-04	1.040	1.040	1.050	1.020	1.040	802,000	826,180	1.0301	0.530	0.530	0.535	0.520	0.530	1,574,388	0.5248	1.96%
2014-08-01	1.020	1.020	1.030	1.010	1.030	716,000	732,820	1.0235	0.520	0.520	0.525	0.514	0.525	1,405,564	0.5214	-0.97%
2014-07-31	1.030	1.020	1.050	1.010	1.050	1,488,000	1,526,400	1.0258	0.525	0.520	0.535	0.514	0.535	2,921,060	0.5226	0.98%
2014-07-30	1.020	1.020	1.030	1.020	1.090	2,108,000	2,199,320	1.0433	0.520	0.520	0.525	0.520	0.555	4,138,168	0.5315	-2.86%
2014-07-29	1.050	1.050	1.060	1.040	1.090	1,220,000	1,288,840	1.0564	0.535	0.535	0.540	0.530	0.555	2,394,955	0.5381	-0.94%
2014-07-28	1.060	1.060	1.080	0.990	1.100	4,750,000	4,918,280	1.0354	0.540	0.540	0.550	0.504	0.560	9,324,620	0.5275	0.95%
2014-07-25	1.050	1.040	1.060	1.050	1.120	1,892,000	2,034,820	1.0755	0.535	0.530	0.540	0.535	0.571	3,714,143	0.5479	-4.55%
2014-07-24	1.100	1.100	1.120	1.080	1.120	2,054,000	2,258,540	1.0996	0.560	0.560	0.571	0.550	0.571	4,032,162	0.5601	-0.90%
2014-07-23	1.110	1.100	1.130	1.100	1.130	1,426,000	1,590,280	1.1152	0.565	0.560	0.576	0.560	0.576	2,799,349	0.5681	-1.77%
2014-07-22	1.130	1.120	1.130	1.100	1.130	3,340,000	3,696,460	1.1067	0.576	0.571	0.576	0.560	0.576	6,556,680	0.5638	0.00%
2014-07-21	1.130	1.110	1.130	1.110	1.130	820,000	920,080	1.1220	0.576	0.565	0.576	0.565	0.576	1,609,724	0.5716	0.00%
2014-07-18	1.130	1.130	1.140	1.110	1.130	400,000	448,240	1.1206	0.576	0.576	0.581	0.565	0.576	785,231	0.5708	0.00%
2014-07-17	1.130	1.130	1.150	1.120	1.140	598,000	673,960	1.1270	0.576	0.576	0.586	0.571	0.581	1,173,921	0.5741	-0.88%
2014-07-16	1.140	1.140	1.150	1.130	1.150	618,000	706,060	1.1425	0.581	0.581	0.586	0.576	0.586	1,213,182	0.5820	-0.87%
2014-07-15	1.150	1.140	1.150	1.130	1.160	480,000	550,080	1.1460	0.586	0.581	0.586	0.576	0.591	942,277	0.5838	3.60%
2014-07-14	1.110	1.110	1.130	1.100	1.130	1,830,000	2,043,240	1.1165	0.565	0.565	0.576	0.560	0.576	3,592,433	0.5688	-1.77%
2014-07-11	1.130	1.130	1.150	1.120	1.140	534,000	602,340	1.1280	0.576	0.576	0.586	0.571	0.581	1,048,284	0.5746	-0.88%
2014-07-10	1.140	1.130	1.140	1.130	1.140	268,000	304,920	1.1378	0.581	0.576	0.581	0.576	0.581	526,105	0.5796	0.88%
2014-07-09	1.130	1.130	1.150	1.130	1.140	684,000	774,200	1.1319	0.576	0.576	0.586	0.576	0.581	1,342,745	0.5766	-3.42%
2014-07-08	1.170	1.140	1.170	1.130	1.170	138,000	157,740	1.1430	0.596	0.581	0.596	0.576	0.596	270,905	0.5823	2.63%
2014-07-07	1.140	1.140	1.150	1.140	1.150	356,000	408,740	1.1481	0.581	0.581	0.586	0.581	0.586	698,856	0.5849	-1.72%
2014-07-04	1.160	1.160	1.170	1.160	1.170	580,000	674,200	1.1624	0.591	0.591	0.596	0.591	0.596	1,138,585	0.5921	0.00%
2014-07-03	1.160	1.150	1.160	1.160	1.180	1,154,000	1,343,600	1.1643	0.591	0.586	0.591	0.591	0.601	2,265,392	0.5931	-0.85%
2014-07-02	1.170	1.160	1.170	1.160	1.220	1,180,000	1,390,000	1.1780	0.596	0.591	0.596	0.591	0.621	2,316,432	0.6001	-4.88%
2014-06-30	1.230	1.220	1.230	1.120	1.230	3,612,000	4,314,640	1.1945	0.627	0.621	0.627	0.571	0.627	7,090,637	0.6085	9.82%
2014-06-27	1.120	1.110	1.120	1.110	1.130	208,000	232,740	1.1189	0.571	0.565	0.571	0.565	0.576	408,320	0.5700	0.00%
2014-06-26	1.120	1.110	1.150	1.120	1.140	572,000	643,300	1.1247	0.571	0.565	0.586	0.571	0.581	1,122,881	0.5729	0.00%
2014-06-25	1.120	1.110	1.120	1.100	1.130	674,000	753,500	1.1180	0.571	0.565	0.571	0.560	0.576	1,323,115	0.5695	0.00%
2014-06-24	1.120	1.120	1.150	1.120	1.160	1,186,000	1,342,200	1.1317	0.571	0.571	0.586	0.571	0.591	2,328,210	0.5765	-0.88%
2014-06-23	1.130	1.130	1.150	1.130	1.160	380,000	433,500	1.1408	0.576	0.576	0.586	0.576	0.591	745,970	0.5811	-4.24%
2014-06-20	1.180	1.140	1.180	1.120	1.190	696,000	797,260	1.1455	0.601	0.581	0.601	0.571	0.606	1,366,302	0.5835	3.51%
2014-06-19	1.140	1.130	1.140	1.140	1.140	64,000	72,960	1.1400	0.581	0.576	0.581	0.581	0.581	125,637	0.5807	0.00%
2014-06-18	1.140	1.130	1.160	1.120	1.150	172,000	194,920	1.1333	0.581	0.576	0.591	0.571	0.586	337,649	0.5773	-1.72%
2014-06-17	1.160	1.150	1.180	1.160	1.160	102,000	118,320	1.1600	0.591	0.586	0.601	0.591	0.591	200,234	0.5909	1.75%
2014-06-16	1.140	1.140	1.150	1.140	1.200	1,254,000	1,452,900	1.1586	0.581	0.581	0.586	0.581	0.611	2,461,700	0.5902	-5.00%
2014-06-13	1.200	1.190	1.200	1.200	1.250	226,000	271,620	1.2019	0.611	0.606	0.611	0.611	0.637	443,656	0.6122	0.00%
2014-06-12	1.200	1.200	1.230	1.200	1.210	170,000	204,100	1.2006	0.611	0.611	0.627	0.611	0.616	333,723	0.6116	0.00%
2014-06-11	1.200	1.210	1.230	1.200	1.230	70,000	85,640	1.2234	0.611	0.616	0.627	0.611	0.627	137,415	0.6232	-0.99%
2014-06-10	1.230	1.230	1.250	1.230	1.260	486,000	604,920	1.2447	0.617	0.617	0.627	0.617	0.632	968,225	0.6248	-1.60%
2014-06-09	1.250	1.220	1.250	1.170	1.260	1,636,000	2,026,020	1.2384	0.627	0.612	0.627	0.587	0.632	3,259,292	0.6216	5.04%
2014-06-06	1.190	1.190	1.200	1.170	1.190	398,000	468,140	1.1762	0.597	0.597	0.602	0.587	0.597	792,909	0.5904	-0.83%
2014-06-05	1.200	1.180	1.200	1.170	1.200	400,000	472,080	1.1802	0.602	0.592	0.602	0.587	0.602	796,893	0.5924	2.56%
2014-06-04	1.170	1.170	1.180	1.170	1.180	118,000	138,240	1.1715	0.587	0.587	0.592	0.587	0.592	235,083	0.5880	-0.85%
2014-06-03	1.180	1.180	1.200	1.180	1.200	56,000	66,820	1.1932	0.592	0.592	0.602	0.592	0.602	111,565	0.5989	-1.67%
2014-05-30	1.200	1.200	1.210	1.190	1.220	360,000	433,640	1.2046	0.602	0.602	0.607	0.597	0.612	717,204	0.6046	2.56%
2014-05-29	1.170	1.170	1.180	1.170	1.210	1,066,000	1,277,960	1.1988	0.587	0.587	0.592	0.587	0.607	2,123,720	0.6018	-2.50%
2014-05-28	1.200	1.190	1.200	1.150	1.250	1,496,000	1,810,360	1.2101	0.602	0.597	0.602	0.577	0.627	2,980,380	0.6074	0.84%
2014-05-27	1.190	1.190	1.200	1.130	1.210	1,554,000	1,829,700	1.1774	0.597	0.597	0.602	0.567	0.607	3,095,929	0.5910	5.31%
2014-05-26	1.130	1.130	1.140	1.120	1.150	598,000	677,280	1.1326	0.567	0.567	0.572	0.562	0.577	1,191,355	0.5685	0.00%
2014-05-23	1.130	1.130	1.140	1.130	1.160	556,000	639,280	1.1498	0.567	0.567	0.572	0.567	0.582	1,107,681	0.5771	-1.74%
2014-05-22	1.150	1.150	1.160	1.120	1.150	840,000	956,600	1.1388	0.577	0.577	0.582	0.562	0.577	1,673,475	0.5716	0.88%
2014-05-21	1.140	1.140	1.150	1.130	1.140	208,000	236,580	1.1374	0.572	0.572	0.577	0.567	0.572	414,384	0.5709	0.88%
2014-05-20	1.130	1.130	1.150	1.120	1.150	620,000	701,380	1.1313	0.567	0.567	0.577	0.562	0.577	1,235,184	0.5678	0.00%
2014-05-19	1.130	1.130	1.150	1.120	1.160	428,000	490,400	1.1458	0.567	0.567	0.577	0.562	0.582	852,676	0.5751	0.89%
2014-05-16	1.120	1.120	1.130	1.100	1.150	1,080,000	1,197,340	1.1086	0.562	0.562	0.567	0.552	0.577	2,151,611	0.5565	-0.88%
2014-05-15	1.130	1.130	1.150	1.120	1.150	594,000	673,260	1.1334	0.567	0.567	0.577	0.562	0.577	1,183,386	0.5689	-0.88%
2014-05-14	1.140	1.140	1.150	1.140	1.160	372,000	427,900	1.1503	0.572	0.572	0.577	0.572	0.582	741,110	0.5774	-0.87%
2014-05-13	1.150	1.150	1.170	1.150	1.170	732,000	846,480	1.1564	0.577	0.577	0.587	0.577	0.587	1,458,314	0.5805	0.00%
2014-05-12	1.150	1.140	1.150	1.120	1.150	554,000	636,220	1.1484	0.577	0.572	0.577	0.562	0.577	1,103,697	0.5764	0.88%
2014-05-09	1.140	1.120	1.140	1.090	1.150	784,400	874,140	1.1144	0.572	0.562	0.572	0.547	0.577	1,562,707	0.5594	-0.87%
2014-05-08	1.150	1.140	1.150	1.110	1.190	1,496,000	1,706,120	1.1405	0.577	0.572	0.577	0.557	0.597	2,980,380	0.5725	-0.86%
2014-05-07	1.160	1.150	1.180	1.140	1.170	718,000	823,920	1.1475	0.582	0.577	0.592	0.572	0.587	1,430,423	0.5760	-2.52%
2014-05-05	1.190	1.170	1.200	1.100	1.200	1,322,000	1,534,680	1.1609	0.597	0.587	0.602	0.552	0.602	2,633,731	0.5827	0.00%
2014-05-02	1.190	1.190	1.220	1.190	1.230	1,016,000	1,233,680	1.2143	0.597	0.597	0.612	0.597	0.617	2,024,108	0.6095	0.00%
2014-04-30	1.190	1.180	1.190	1.190	1.250	1,100,000	1,339,260	1.2175	0.597	0.592	0.597	0.597	0.627	2,191,456	0.6111	-0.83%
2014-04-29	1.200	1.200	1.230	1.180	1.220	1,110,000	1,328,360	1.1967	0.602	0.602	0.617	0.592	0.612	2,211,378	0.6007	-1.64%
2014-04-28	1.220	1.220	1.250	1.200	1.260	2,424,000	2,987,560	1.2325	0.612	0.612	0.627	0.602	0.632	4,829,172	0.6186	-5.43%
2014-04-25	1.290	1.290	1.310	1.280	1.360	1,118,000	1,458,480	1.3045	0.648	0.648	0.658	0.642	0.683	2,227,316	0.6548	-3.73%
2014-04-24	1.340	1.340	1.350	1.300	1.380	666,000	895,580	1.3447	0.673	0.673	0.678	0.653	0.693	1,326,827	0.6750	-2.19%
2014-04-23	1.370	1.370	1.380	1.330	1.370	722,000	981,180	1.3590	0.688	0.688	0.693	0.668	0.688	1,438,392	0.6821	1.48%
2014-04-22	1.350	1.350	1.380	1.270	1.400	2,044,000	2,700,960	1.3214	0.678	0.678	0.693	0.637	0.703	4,072,123	0.6633	5.47%
2014-04-17	1.280	1.260	1.280	1.240	1.280	272,000	341,800	1.2566	0.642	0.632	0.642	0.622	0.642	541,887	0.6308	0.79%
2014-04-16	1.270	1.250	1.270	1.250	1.270	186,000	233,100	1.2532	0.637	0.627	0.637	0.627	0.637	370,555	0.6291	1.60%
2014-04-15	1.250	1.250	1.260	1.250	1.280	562,000	714,240	1.2709	0.627	0.627	0.632	0.627	0.642	1,119,635	0.6379	-2.34%
2014-04-14	1.280	1.280	1.290	1.250	1.280	2,654,000	3,360,320	1.2661	0.642	0.642	0.648	0.627	0.642	5,287,385	0.6355	3.23%
2014-04-11	1.240	1.230	1.260	1.230	1.260	1,318,000	1,635,760	1.2411	0.622	0.617	0.632	0.617	0.632	2,625,762	0.6230	-0.80%
2014-04-10	1.250	1.240	1.250	1.230	1.280	1,244,000	1,556,040	1.2508	0.627	0.622	0.627	0.617	0.642	2,478,337	0.6279	1.63%
2014-04-09	1.230	1.230	1.250	1.220	1.250	2,086,000	2,568,760	1.2314	0.617	0.617	0.627	0.612	0.627	4,155,797	0.6181	-1.60%
2014-04-08	1.250	1.240	1.270	1.220	1.250	882,000	1,094,340	1.2407	0.627	0.622	0.637	0.612	0.627	1,757,149	0.6228	0.00%
2014-04-07	1.250	1.240	1.260	1.240	1.270	734,000	919,680	1.2530	0.627	0.622	0.632	0.622	0.637	1,462,299	0.6289	-0.79%
2014-04-04	1.260	1.250	1.260	1.250	1.280	1,056,000	1,334,140	1.2634	0.632	0.627	0.632	0.627	0.642	2,103,798	0.6342	-0.79%
2014-04-03	1.270	1.270	1.300	1.270	1.320	1,066,000	1,362,660	1.2783	0.637	0.637	0.653	0.637	0.663	2,123,720	0.6416	-0.78%
2014-04-02	1.280	1.280	1.290	1.260	1.300	1,580,000	2,026,940	1.2829	0.642	0.642	0.648	0.632	0.653	3,147,727	0.6439	0.00%
2014-04-01	1.280	1.280	1.290	1.260	1.300	608,000	776,560	1.2772	0.642	0.642	0.648	0.632	0.653	1,211,277	0.6411	1.59%
2014-03-31	1.260	1.260	1.270	1.210	1.290	1,060,000	1,338,280	1.2625	0.632	0.632	0.637	0.607	0.648	2,111,766	0.6337	1.61%
2014-03-28	1.240	1.230	1.290	1.210	1.290	1,306,000	1,619,740	1.2402	0.622	0.617	0.648	0.607	0.648	2,601,856	0.6225	0.00%
2014-03-27	1.240	1.240	1.260	1.180	1.270	4,210,000	5,164,500	1.2267	0.622	0.622	0.632	0.592	0.637	8,387,299	0.6158	-3.12%
2014-03-26	1.280	1.280	1.300	1.230	1.350	7,828,000	10,125,620	1.2935	0.642	0.642	0.653	0.617	0.678	15,595,196	0.6493	-5.19%
2014-03-25	1.350	1.340	1.350	1.320	1.430	3,648,000	4,991,620	1.3683	0.678	0.673	0.678	0.663	0.718	7,267,664	0.6868	-3.57%
2014-03-24	1.400	1.400	1.430	1.400	1.450	1,440,000	2,032,440	1.4114	0.703	0.703	0.718	0.703	0.728	2,868,815	0.7085	-1.41%
2014-03-21	1.420	1.420	1.430	1.410	1.470	16,010,000	22,974,500	1.4350	0.713	0.713	0.718	0.708	0.738	31,895,643	0.7203	0.71%
2014-03-20	1.410	1.400	1.410	1.390	1.440	4,632,000	6,522,640	1.4082	0.708	0.703	0.708	0.698	0.723	9,228,021	0.7068	-0.70%
2014-03-19	1.420	1.400	1.420	1.360	1.480	3,528,000	5,060,180	1.4343	0.713	0.703	0.713	0.683	0.743	7,028,596	0.7199	1.43%
2014-03-18	1.400	1.390	1.420	1.380	1.420	1,326,000	1,857,800	1.4011	0.703	0.698	0.713	0.693	0.713	2,641,700	0.7033	-1.41%
2014-03-17	1.420	1.410	1.420	1.370	1.440	1,498,000	2,114,220	1.4114	0.713	0.708	0.713	0.688	0.723	2,984,364	0.7084	3.65%
2014-03-14	1.370	1.370	1.380	1.310	1.380	3,924,000	5,267,080	1.3423	0.688	0.688	0.693	0.658	0.693	7,817,520	0.6738	-2.14%
2014-03-13	1.400	1.400	1.420	1.350	1.470	3,750,000	5,299,440	1.4132	0.703	0.703	0.713	0.678	0.738	7,470,872	0.7093	-2.78%
2014-03-12	1.440	1.440	1.460	1.440	1.500	4,930,000	7,206,800	1.4618	0.723	0.723	0.733	0.723	0.753	9,821,706	0.7338	-4.00%
2014-03-11	1.500	1.490	1.500	1.450	1.520	18,122,000	27,056,840	1.4930	0.753	0.748	0.753	0.728	0.763	36,103,238	0.7494	3.45%
2014-03-10	1.450	1.440	1.450	1.400	1.470	10,686,000	15,385,280	1.4398	0.728	0.723	0.728	0.703	0.738	21,288,997	0.7227	4.32%
2014-03-07	1.390	1.380	1.390	1.360	1.430	8,568,000	11,988,300	1.3992	0.698	0.693	0.698	0.683	0.718	17,069,448	0.7023	2.96%
2014-03-06	1.350	1.330	1.350	1.300	1.360	2,218,000	2,944,480	1.3275	0.678	0.668	0.678	0.653	0.683	4,418,772	0.6664	3.85%
2014-03-05	1.300	1.300	1.310	1.290	1.360	5,368,000	7,076,260	1.3182	0.653	0.653	0.658	0.648	0.683	10,694,304	0.6617	-2.99%
2014-03-04	1.340	1.340	1.350	1.260	1.430	14,862,000	19,939,620	1.3417	0.673	0.673	0.678	0.632	0.718	29,608,560	0.6734	6.35%
2014-03-03	1.260	1.250	1.260	1.230	1.300	1,606,000	2,041,620	1.2712	0.632	0.627	0.632	0.617	0.653	3,199,525	0.6381	0.80%
2014-02-28	1.250	1.230	1.260	1.210	1.270	2,628,000	3,284,280	1.2497	0.627	0.617	0.632	0.607	0.637	5,235,587	0.6273	0.00%
2014-02-27	1.250	1.250	1.260	1.250	1.320	4,662,000	5,972,620	1.2811	0.627	0.627	0.632	0.627	0.663	9,287,788	0.6431	-1.57%
2014-02-26	1.270	1.250	1.260	1.150	1.350	11,848,000	15,020,450	1.2678	0.637	0.627	0.632	0.577	0.678	23,603,971	0.6364	9.48%
2014-02-25	1.160	1.150	1.160	1.140	1.170	752,000	869,360	1.1561	0.582	0.577	0.582	0.572	0.587	1,498,159	0.5803	1.75%
2014-02-24	1.140	1.140	1.160	1.130	1.150	860,000	980,880	1.1406	0.572	0.572	0.582	0.567	0.577	1,713,320	0.5725	-1.72%
2014-02-21	1.160	1.160	1.170	1.130	1.160	888,000	1,023,260	1.1523	0.582	0.582	0.587	0.567	0.582	1,769,102	0.5784	3.57%
2014-02-20	1.120	1.120	1.130	1.120	1.180	1,210,000	1,372,480	1.1343	0.562	0.562	0.567	0.562	0.592	2,410,601	0.5694	-1.75%
2014-02-19	1.140	1.140	1.150	1.130	1.150	584,000	666,140	1.1407	0.572	0.572	0.577	0.567	0.577	1,163,464	0.5725	-0.87%
2014-02-18	1.150	1.140	1.160	1.140	1.160	610,000	704,120	1.1543	0.577	0.572	0.582	0.572	0.582	1,215,262	0.5794	0.88%
2014-02-17	1.140	1.130	1.150	1.130	1.180	936,000	1,071,340	1.1446	0.572	0.567	0.577	0.567	0.592	1,864,730	0.5745	-2.56%
2014-02-14	1.170	1.160	1.170	1.130	1.170	316,000	364,940	1.1549	0.587	0.582	0.587	0.567	0.587	629,545	0.5797	3.54%
2014-02-13	1.130	1.120	1.130	1.110	1.150	2,084,000	2,342,420	1.1240	0.567	0.562	0.567	0.557	0.577	4,151,813	0.5642	-1.74%
2014-02-12	1.150	1.150	1.160	1.150	1.200	2,504,000	2,917,620	1.1652	0.577	0.577	0.582	0.577	0.602	4,988,550	0.5849	-0.86%
2014-02-11	1.160	1.140	1.160	1.140	1.200	1,836,000	2,155,960	1.1743	0.582	0.572	0.582	0.572	0.602	3,657,739	0.5894	0.00%
2014-02-10	1.160	1.160	1.170	1.150	1.200	1,312,000	1,522,020	1.1601	0.582	0.582	0.587	0.577	0.602	2,613,809	0.5823	-1.69%
2014-02-07	1.180	1.160	1.180	1.120	1.190	1,486,000	1,731,740	1.1654	0.592	0.582	0.592	0.562	0.597	2,960,458	0.5850	3.51%
2014-02-06	1.140	1.140	1.170	1.120	1.150	1,678,000	1,889,560	1.1261	0.572	0.572	0.587	0.562	0.577	3,342,966	0.5652	0.00%
2014-02-05	1.140	1.140	1.150	1.130	1.190	718,000	826,620	1.1513	0.572	0.572	0.577	0.567	0.597	1,430,423	0.5779	-0.87%
2014-02-04	1.150	1.140	1.160	1.100	1.180	636,000	726,500	1.1423	0.577	0.572	0.582	0.552	0.592	1,267,060	0.5734	-4.17%
2014-01-30	1.200	1.180	1.200	1.140	1.200	972,000	1,143,940	1.1769	0.602	0.592	0.602	0.572	0.602	1,936,450	0.5907	-0.83%
2014-01-29	1.210	1.200	1.220	1.150	1.210	1,112,000	1,330,100	1.1961	0.607	0.602	0.612	0.577	0.607	2,215,363	0.6004	4.31%
2014-01-28	1.160	1.160	1.170	1.120	1.180	734,000	852,780	1.1618	0.582	0.582	0.587	0.562	0.592	1,462,299	0.5832	1.75%
2014-01-27	1.140	1.140	1.160	1.100	1.200	5,004,000	5,696,040	1.1383	0.572	0.572	0.582	0.552	0.602	9,969,132	0.5714	-4.20%
2014-01-24	1.190	1.190	1.220	1.170	1.320	3,894,000	4,858,720	1.2477	0.597	0.597	0.612	0.587	0.663	7,757,753	0.6263	-2.46%
2014-01-23	1.220	1.210	1.240	1.200	1.260	1,808,000	2,219,080	1.2274	0.612	0.607	0.622	0.602	0.632	3,601,956	0.6161	0.00%
2014-01-22	1.220	1.220	1.230	1.220	1.270	1,242,000	1,525,720	1.2284	0.612	0.612	0.617	0.612	0.637	2,474,353	0.6166	-3.17%
2014-01-21	1.260	1.260	1.270	1.240	1.320	3,144,000	4,005,720	1.2741	0.632	0.632	0.637	0.622	0.663	6,263,579	0.6395	0.80%
2014-01-20	1.250	1.240	1.250	1.140	1.260	5,233,000	6,275,670	1.1992	0.627	0.622	0.627	0.572	0.632	10,425,353	0.6020	4.17%
2014-01-17	1.200	1.190	1.210	1.180	1.250	2,888,000	3,465,840	1.2001	0.602	0.597	0.607	0.592	0.627	5,753,568	0.6024	-3.23%
2014-01-16	1.240	1.240	1.250	1.190	1.290	4,936,000	6,093,060	1.2344	0.622	0.622	0.627	0.597	0.648	9,833,660	0.6196	-1.59%
2014-01-15	1.260	1.250	1.280	1.220	1.310	6,174,000	7,762,720	1.2573	0.632	0.627	0.642	0.612	0.658	12,300,044	0.6311	-2.33%
2014-01-14	1.290	1.280	1.290	1.280	1.340	4,696,000	6,184,140	1.3169	0.648	0.642	0.648	0.642	0.673	9,355,524	0.6610	-0.77%
2014-01-13	1.300	1.290	1.300	1.270	1.390	9,478,000	12,574,000	1.3267	0.653	0.648	0.653	0.637	0.698	18,882,380	0.6659	-2.99%
2014-01-10	1.340	1.330	1.350	1.330	1.470	12,296,000	17,041,380	1.3859	0.673	0.668	0.678	0.668	0.738	24,496,491	0.6957	-6.94%
2014-01-09	1.440	1.420	1.430	1.390	1.550	40,028,000	59,502,060	1.4865	0.723	0.713	0.718	0.698	0.778	79,745,084	0.7462	0.00%
2014-01-08	1.440	1.440	1.450	1.340	1.450	27,002,000	37,981,680	1.4066	0.723	0.723	0.728	0.673	0.728	53,794,263	0.7061	6.67%
2014-01-07	1.350	1.350	1.360	1.320	1.510	91,094,000	129,373,740	1.4202	0.678	0.678	0.683	0.663	0.758	181,480,430	0.7129	4.65%
2014-01-06	1.290	1.290	1.300	1.150	1.350	18,600,000	23,704,100	1.2744	0.648	0.648	0.653	0.577	0.678	37,055,525	0.6397	9.32%
2014-01-03	1.180	1.170	1.180	1.160	1.190	1,318,000	1,546,900	1.1737	0.592	0.587	0.592	0.582	0.597	2,625,762	0.5891	-0.84%
2014-01-02	1.190	1.180	1.190	1.130	1.190	3,628,000	4,235,800	1.1675	0.597	0.592	0.597	0.567	0.597	7,227,820	0.5860	3.48%
2013-12-31	1.150	1.150	1.160	1.130	1.190	604,000	695,640	1.1517	0.577	0.577	0.582	0.567	0.597	1,203,308	0.5781	0.00%
2013-12-30	1.150	1.150	1.160	1.100	1.190	3,404,000	3,862,400	1.1347	0.577	0.577	0.582	0.552	0.597	6,781,560	0.5695	0.88%
2013-12-27	1.140	1.120	1.150	1.090	1.180	4,010,000	4,489,020	1.1195	0.572	0.562	0.577	0.547	0.592	7,988,852	0.5619	-1.72%
2013-12-24	1.160	1.150	1.160	1.150	1.200	1,022,000	1,183,840	1.1584	0.582	0.577	0.582	0.577	0.602	2,036,062	0.5814	-2.52%
2013-12-23	1.190	1.180	1.190	1.160	1.240	3,724,000	4,461,540	1.1981	0.597	0.592	0.597	0.582	0.622	7,419,074	0.6014	-4.03%
2013-12-20	1.240	1.240	1.250	1.090	1.350	49,262,000	60,334,320	1.2248	0.622	0.622	0.627	0.547	0.678	98,141,359	0.6148