Prices and Webb-site Total Returns

Redco Properties Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01622	2014-01-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-25	0	0.161	0.154	0.163	0.153	0.163	946,000	145,882	0.1542	0.161	0.154	0.163	0.153	0.163	946,000	0.1542	3.87%
2026-03-24	0	0.155	0.153	0.167	0.153	0.155	28,000	4,312	0.1540	0.155	0.153	0.167	0.153	0.155	28,000	0.1540	0.00%
2026-03-23	0	0.155	0.155	0.168	0.155	0.156	478,000	74,094	0.1550	0.155	0.155	0.168	0.155	0.156	478,000	0.1550	-2.52%
2026-03-20	0	0.159	0.158	0.159	0.157	0.159	450,000	71,038	0.1579	0.159	0.158	0.159	0.157	0.159	450,000	0.1579	1.27%
2026-03-19	0	0.157	0.142	0.168	0.155	0.170	718,000	112,324	0.1564	0.157	0.142	0.168	0.155	0.170	718,000	0.1564	-7.65%
2026-03-18	0	0.170	0.158	0.170	0.163	0.172	12,000	1,988	0.1657	0.170	0.158	0.170	0.163	0.172	12,000	0.1657	4.94%
2026-03-17	0	0.162	0.158	0.176	0.159	0.182	982,000	169,886	0.1730	0.162	0.158	0.176	0.159	0.182	982,000	0.1730	-1.82%
2026-03-16	0	0.165	0.145	0.165	0.169	0.169	2,000	338	0.1690	0.165	0.145	0.165	0.169	0.169	2,000	0.1690	6.45%
2026-03-13	0	0.155	0.148	0.157	0.155	0.155	76,000	11,780	0.1550	0.155	0.148	0.157	0.155	0.155	76,000	0.1550	-0.64%
2026-03-12	0	0.156	0.156	0.167	0.154	0.169	452,000	69,826	0.1545	0.156	0.156	0.167	0.154	0.169	452,000	0.1545	-1.89%
2026-03-11	0	0.159	0.159	0.169	0.159	0.161	1,042,000	166,554	0.1598	0.159	0.159	0.169	0.159	0.161	1,042,000	0.1598	-0.63%
2026-03-10	0	0.160	0.156	0.160	0.150	0.160	102,000	16,300	0.1598	0.160	0.156	0.160	0.150	0.160	102,000	0.1598	1.27%
2026-03-09	0	0.158	0.157	0.167	0.155	0.170	294,000	46,504	0.1582	0.158	0.157	0.167	0.155	0.170	294,000	0.1582	-0.63%
2026-03-06	0	0.159	0.155	0.170	0.155	0.172	118,000	18,594	0.1576	0.159	0.155	0.170	0.155	0.172	118,000	0.1576	-6.47%
2026-03-05	0	0.170	0.155	0.173	-	-	0	0	-	0.170	0.155	0.173	-	-	0	-	0.00%
2026-03-04	0	0.170	0.156	0.170	0.155	0.179	172,000	27,626	0.1606	0.170	0.156	0.170	0.155	0.179	172,000	0.1606	-1.16%
2026-03-03	0	0.172	0.156	0.180	-	-	0	0	-	0.172	0.156	0.180	-	-	0	-	0.00%
2026-03-02	0	0.172	0.155	0.172	0.173	0.183	4,000	712	0.1780	0.172	0.155	0.172	0.173	0.183	4,000	0.1780	1.18%
2026-02-27	0	0.170	0.166	0.172	0.170	0.170	154,000	26,180	0.1700	0.170	0.166	0.172	0.170	0.170	154,000	0.1700	0.00%
2026-02-26	0	0.170	0.168	0.175	0.169	0.177	626,000	106,422	0.1700	0.170	0.168	0.175	0.169	0.177	626,000	0.1700	0.59%
2026-02-25	0	0.169	0.166	0.169	0.163	0.170	662,000	110,808	0.1674	0.169	0.166	0.169	0.163	0.170	662,000	0.1674	-0.59%
2026-02-24	0	0.170	0.163	0.172	0.155	0.177	738,000	123,258	0.1670	0.170	0.163	0.172	0.155	0.177	738,000	0.1670	6.25%
2026-02-23	0	0.160	0.160	0.170	0.150	0.168	308,000	48,636	0.1579	0.160	0.160	0.170	0.150	0.168	308,000	0.1579	3.23%
2026-02-20	0	0.155	0.150	0.170	0.155	0.174	640,000	99,726	0.1558	0.155	0.150	0.170	0.155	0.174	640,000	0.1558	0.00%
2026-02-16	0	0.155	0.155	0.167	0.155	0.168	112,000	17,490	0.1562	0.155	0.155	0.167	0.155	0.168	112,000	0.1562	0.00%
2026-02-13	0	0.155	0.151	0.155	0.143	0.156	388,000	57,276	0.1476	0.155	0.151	0.155	0.143	0.156	388,000	0.1476	4.73%
2026-02-12	0	0.148	0.145	0.151	0.140	0.153	1,048,000	153,086	0.1461	0.148	0.145	0.151	0.140	0.153	1,048,000	0.1461	-0.67%
2026-02-11	0	0.149	0.136	0.150	0.141	0.150	260,000	38,436	0.1478	0.149	0.136	0.150	0.141	0.150	260,000	0.1478	5.67%
2026-02-10	0	0.141	0.136	0.149	0.141	0.142	206,000	29,246	0.1420	0.141	0.136	0.149	0.141	0.142	206,000	0.1420	-1.40%
2026-02-09	0	0.143	0.143	0.150	0.143	0.152	60,000	8,598	0.1433	0.143	0.143	0.150	0.143	0.152	60,000	0.1433	-4.67%
2026-02-06	0	0.150	0.137	0.150	0.123	0.160	1,244,000	183,938	0.1479	0.150	0.137	0.150	0.123	0.160	1,244,000	0.1479	9.49%
2026-02-05	0	0.137	0.124	0.148	-	-	0	0	-	0.137	0.124	0.148	-	-	0	-	0.00%
2026-02-04	0	0.137	0.137	0.152	0.137	0.154	274,000	39,316	0.1435	0.137	0.137	0.152	0.137	0.154	274,000	0.1435	0.74%
2026-02-03	0	0.136	0.136	0.140	0.134	0.150	1,894,000	271,842	0.1435	0.136	0.136	0.140	0.134	0.150	1,894,000	0.1435	-9.33%
2026-02-02	0	0.150	0.150	0.173	0.150	0.162	1,892,000	294,926	0.1559	0.150	0.150	0.173	0.150	0.162	1,892,000	0.1559	-6.25%
2026-01-30	0	0.160	0.160	0.168	0.157	0.176	1,030,000	164,544	0.1598	0.160	0.160	0.168	0.157	0.176	1,030,000	0.1598	-0.62%
2026-01-29	0	0.161	0.161	0.162	0.152	0.168	1,849,000	293,596	0.1588	0.161	0.161	0.162	0.152	0.168	1,849,000	0.1588	5.92%
2026-01-28	0	0.152	0.152	0.160	0.150	0.160	378,000	58,312	0.1543	0.152	0.152	0.160	0.150	0.160	378,000	0.1543	-3.80%
2026-01-27	0	0.158	0.158	0.160	0.148	0.161	1,356,000	211,876	0.1563	0.158	0.158	0.160	0.148	0.161	1,356,000	0.1563	8.97%
2026-01-26	0	0.145	0.145	0.147	0.136	0.151	2,630,000	362,598	0.1379	0.145	0.145	0.147	0.136	0.151	2,630,000	0.1379	-1.36%
2026-01-23	0	0.147	0.148	-	0.145	0.154	1,134,000	169,000	0.1490	0.147	0.148	-	0.145	0.154	1,134,000	0.1490	-4.55%
2026-01-22	0	0.154	0.156	0.168	0.153	0.160	46,000	7,052	0.1533	0.154	0.156	0.168	0.153	0.160	46,000	0.1533	-8.33%
2026-01-21	0	0.168	0.153	0.181	-	-	0	0	-	0.168	0.153	0.181	-	-	0	-	0.00%
2026-01-20	0	0.168	0.162	0.168	0.162	0.173	102,000	16,546	0.1622	0.168	0.162	0.168	0.162	0.173	102,000	0.1622	0.00%
2026-01-19	0	0.168	0.169	0.175	0.166	0.169	184,000	30,908	0.1680	0.168	0.169	0.175	0.166	0.169	184,000	0.1680	0.00%
2026-01-16	0	0.168	0.169	0.177	0.168	0.177	248,000	43,682	0.1761	0.168	0.169	0.177	0.168	0.177	248,000	0.1761	-5.08%
2026-01-15	0	0.177	0.177	0.183	0.166	0.179	1,534,000	256,528	0.1672	0.177	0.177	0.183	0.166	0.179	1,534,000	0.1672	-2.75%
2026-01-14	0	0.182	0.182	0.185	0.175	0.190	640,000	118,910	0.1858	0.182	0.182	0.185	0.175	0.190	640,000	0.1858	4.00%
2026-01-13	0	0.175	0.171	0.175	0.160	0.175	422,000	68,894	0.1633	0.175	0.171	0.175	0.160	0.175	422,000	0.1633	4.17%
2026-01-09	0	0.168	0.168	0.177	0.161	0.188	2,582,000	434,964	0.1685	0.168	0.168	0.177	0.161	0.188	2,582,000	0.1685	-13.85%
2026-01-08	0	0.195	0.182	0.195	0.187	0.199	336,000	62,664	0.1865	0.195	0.182	0.195	0.187	0.199	336,000	0.1865	3.72%
2026-01-07	0	0.188	0.183	0.188	0.184	0.203	1,884,000	370,852	0.1968	0.188	0.183	0.188	0.184	0.203	1,884,000	0.1968	-8.29%
2026-01-06	0	0.205	0.202	0.205	0.205	0.218	1,166,000	245,608	0.2106	0.205	0.202	0.205	0.205	0.218	1,166,000	0.2106	-2.84%
2026-01-05	0	0.211	0.211	0.218	0.194	0.218	1,170,000	238,538	0.2039	0.211	0.211	0.218	0.194	0.218	1,170,000	0.2039	9.33%
2025-12-31	0	0.193	0.193	0.194	0.186	0.193	192,000	36,020	0.1876	0.193	0.193	0.194	0.186	0.193	192,000	0.1876	3.76%
2025-12-30	0	0.186	0.182	0.186	0.190	0.190	2,000	380	0.1900	0.186	0.182	0.186	0.190	0.190	2,000	0.1900	0.00%
2025-12-29	0	0.186	0.186	0.196	0.186	0.209	616,000	116,818	0.1896	0.186	0.186	0.196	0.186	0.209	616,000	0.1896	-5.10%
2025-12-24	0	0.196	0.182	0.210	0.184	0.196	130,000	24,032	0.1849	0.196	0.182	0.210	0.184	0.196	130,000	0.1849	5.38%
2025-12-23	0	0.186	0.185	0.204	0.184	0.189	216,000	40,310	0.1866	0.186	0.185	0.204	0.184	0.189	216,000	0.1866	-0.53%
2025-12-22	0	0.187	0.187	0.196	0.187	0.210	452,000	88,988	0.1969	0.187	0.187	0.196	0.187	0.210	452,000	0.1969	-8.78%
2025-12-19	0	0.205	0.198	0.205	0.193	0.210	390,000	77,422	0.1985	0.205	0.198	0.205	0.193	0.210	390,000	0.1985	4.06%
2025-12-18	0	0.197	0.188	0.197	0.202	0.202	148,000	29,896	0.2020	0.197	0.188	0.197	0.202	0.202	148,000	0.2020	-2.96%
2025-12-17	0	0.203	0.181	0.203	0.181	0.203	40,000	7,372	0.1843	0.203	0.181	0.203	0.181	0.203	40,000	0.1843	12.15%
2025-12-16	0	0.181	0.176	0.203	0.181	0.181	4,000	724	0.1810	0.181	0.176	0.203	0.181	0.181	4,000	0.1810	0.00%
2025-12-15	0	0.181	0.183	0.194	0.180	0.195	590,000	110,644	0.1875	0.181	0.183	0.194	0.180	0.195	590,000	0.1875	-6.22%
2025-12-12	0	0.193	0.180	0.193	0.174	0.193	526,000	95,968	0.1824	0.193	0.180	0.193	0.174	0.193	526,000	0.1824	10.29%
2025-12-11	0	0.175	0.175	0.177	0.166	0.177	70,000	11,724	0.1675	0.175	0.175	0.177	0.166	0.177	70,000	0.1675	-1.69%
2025-12-10	0	0.178	0.175	0.178	0.178	0.178	210,000	37,380	0.1780	0.178	0.175	0.178	0.178	0.178	210,000	0.1780	0.00%
2025-12-09	0	0.178	0.175	0.178	0.175	0.193	670,000	125,262	0.1870	0.178	0.175	0.178	0.175	0.193	670,000	0.1870	-5.32%
2025-12-08	0	0.188	0.188	0.191	0.188	0.193	108,000	20,744	0.1921	0.188	0.188	0.191	0.188	0.193	108,000	0.1921	-2.59%
2025-12-05	0	0.193	0.180	0.193	0.183	0.193	322,000	61,292	0.1903	0.193	0.180	0.193	0.183	0.193	322,000	0.1903	7.22%
2025-12-04	0	0.180	0.179	0.190	0.175	0.189	420,000	77,128	0.1836	0.180	0.179	0.190	0.175	0.189	420,000	0.1836	-6.74%
2025-12-03	0	0.193	0.180	0.193	0.195	0.195	22,000	4,290	0.1950	0.193	0.180	0.193	0.195	0.195	22,000	0.1950	4.32%
2025-12-02	0	0.185	0.185	0.196	0.181	0.197	1,082,000	207,602	0.1919	0.185	0.185	0.196	0.181	0.197	1,082,000	0.1919	-6.09%
2025-12-01	0	0.197	0.195	0.200	0.196	0.200	364,000	72,756	0.1999	0.197	0.195	0.200	0.196	0.200	364,000	0.1999	-1.50%
2025-11-28	0	0.200	0.193	0.205	0.195	0.220	536,000	106,662	0.1990	0.200	0.193	0.205	0.195	0.220	536,000	0.1990	2.56%
2025-11-27	0	0.195	0.194	0.216	0.185	0.238	2,958,000	636,990	0.2153	0.195	0.194	0.216	0.185	0.238	2,958,000	0.2153	-8.02%
2025-11-26	0	0.212	0.187	0.212	0.181	0.240	24,000	5,190	0.2163	0.212	0.187	0.212	0.181	0.240	24,000	0.2163	5.47%
2025-11-25	0	0.201	0.201	0.216	0.194	0.205	4,644,000	926,052	0.1994	0.201	0.201	0.216	0.194	0.205	4,644,000	0.1994	6.35%
2025-11-24	0	0.189	0.189	0.193	0.187	0.216	144,000	27,450	0.1906	0.189	0.189	0.193	0.187	0.216	144,000	0.1906	-0.53%
2025-11-21	0	0.190	0.186	0.190	0.190	0.212	118,000	23,204	0.1966	0.190	0.186	0.190	0.190	0.212	118,000	0.1966	-5.00%
2025-11-20	0	0.200	0.196	0.201	0.178	0.250	650,000	134,156	0.2064	0.200	0.196	0.201	0.178	0.250	650,000	0.2064	2.04%
2025-11-19	0	0.196	0.190	0.196	0.190	0.207	1,680,000	333,248	0.1984	0.196	0.190	0.196	0.190	0.207	1,680,000	0.1984	-6.67%
2025-11-18	0	0.210	0.204	0.210	0.200	0.248	2,712,000	580,792	0.2142	0.210	0.204	0.210	0.200	0.248	2,712,000	0.2142	-5.83%
2025-11-17	0	0.223	0.223	0.233	0.203	0.250	2,476,000	562,648	0.2272	0.223	0.223	0.233	0.203	0.250	2,476,000	0.2272	-0.45%
2025-11-14	0	0.224	0.222	0.224	0.208	0.235	2,548,000	561,164	0.2202	0.224	0.222	0.224	0.208	0.235	2,548,000	0.2202	1.36%
2025-11-13	0	0.221	0.215	0.221	0.171	0.265	11,762,000	2,484,110	0.2112	0.221	0.215	0.221	0.171	0.265	11,762,000	0.2112	29.24%
2025-11-12	0	0.171	0.170	0.171	0.160	0.176	1,984,000	334,528	0.1686	0.171	0.170	0.171	0.160	0.176	1,984,000	0.1686	-3.93%
2025-11-11	0	0.178	0.177	0.179	0.174	0.184	558,000	99,078	0.1776	0.178	0.177	0.179	0.174	0.184	558,000	0.1776	-3.26%
2025-11-10	0	0.184	0.181	0.184	0.159	0.224	11,244,000	2,173,288	0.1933	0.184	0.181	0.184	0.159	0.224	11,244,000	0.1933	-24.90%
2025-11-07	0	0.245	0.245	0.249	0.243	0.270	2,118,000	529,128	0.2498	0.245	0.245	0.249	0.243	0.270	2,118,000	0.2498	-9.26%
2025-11-06	0	0.270	0.265	0.270	0.245	0.270	1,700,000	432,344	0.2543	0.270	0.265	0.270	0.245	0.270	1,700,000	0.2543	3.85%
2025-11-05	0	0.260	0.250	0.260	0.250	0.270	956,000	245,430	0.2567	0.260	0.250	0.260	0.250	0.270	956,000	0.2567	-3.70%
2025-11-04	0	0.270	0.260	0.270	0.233	0.295	6,844,000	1,822,072	0.2662	0.270	0.260	0.270	0.233	0.295	6,844,000	0.2662	5.88%
2025-11-03	0	0.255	0.255	0.260	0.217	0.330	25,062,000	6,745,400	0.2691	0.255	0.255	0.260	0.217	0.330	25,062,000	0.2691	19.16%
2025-10-31	0	0.214	0.214	0.215	0.175	0.214	7,826,000	1,551,170	0.1982	0.214	0.214	0.215	0.175	0.214	7,826,000	0.1982	16.94%
2025-10-30	0	0.183	0.183	0.190	0.143	0.206	8,424,000	1,504,340	0.1786	0.183	0.183	0.190	0.143	0.206	8,424,000	0.1786	8.93%
2025-10-28	0	0.168	0.168	0.170	0.109	0.188	11,598,000	1,723,722	0.1486	0.168	0.168	0.170	0.109	0.188	11,598,000	0.1486	58.49%
2025-10-27	0	0.106	0.102	0.106	0.095	0.107	1,192,000	120,620	0.1012	0.106	0.102	0.106	0.095	0.107	1,192,000	0.1012	2.91%
2025-10-24	0	0.103	0.097	0.103	0.100	0.106	812,000	83,762	0.1032	0.103	0.097	0.103	0.100	0.106	812,000	0.1032	5.10%
2025-10-23	0	0.098	0.096	0.099	-	-	0	0	-	0.098	0.096	0.099	-	-	0	-	0.00%
2025-10-22	0	0.098	0.096	0.104	0.096	0.109	410,000	40,786	0.0995	0.098	0.096	0.104	0.096	0.109	410,000	0.0995	-1.01%
2025-10-21	0	0.099	0.099	0.104	0.096	0.108	254,000	26,074	0.1027	0.099	0.099	0.104	0.096	0.108	254,000	0.1027	3.12%
2025-10-20	0	0.096	0.096	0.105	0.095	0.119	200,000	20,196	0.1010	0.096	0.096	0.105	0.095	0.119	200,000	0.1010	-9.43%
2025-10-17	0	0.106	0.105	0.106	0.101	0.111	1,014,000	105,374	0.1039	0.106	0.105	0.106	0.101	0.111	1,014,000	0.1039	-0.93%
2025-10-16	0	0.107	0.107	0.111	0.100	0.114	164,000	17,428	0.1063	0.107	0.107	0.111	0.100	0.114	164,000	0.1063	-5.31%
2025-10-15	0	0.113	0.100	0.113	0.100	0.119	762,000	84,104	0.1104	0.113	0.100	0.113	0.100	0.119	762,000	0.1104	2.73%
2025-10-14	0	0.110	0.107	0.110	0.107	0.123	3,122,000	345,678	0.1107	0.110	0.107	0.110	0.107	0.123	3,122,000	0.1107	-7.56%
2025-10-13	0	0.119	0.106	0.119	0.089	0.128	1,572,000	168,488	0.1072	0.119	0.106	0.119	0.089	0.128	1,572,000	0.1072	26.60%
2025-10-10	0	0.094	0.084	0.094	0.092	0.094	18,000	1,688	0.0938	0.094	0.084	0.094	0.092	0.094	18,000	0.0938	2.17%
2025-10-09	0	0.092	0.092	0.093	0.076	0.093	1,490,000	129,994	0.0872	0.092	0.092	0.093	0.076	0.093	1,490,000	0.0872	26.03%
2025-10-08	0	0.073	0.073	0.076	0.071	0.076	1,020,000	74,412	0.0730	0.073	0.073	0.076	0.071	0.076	1,020,000	0.0730	-6.41%
2025-10-06	0	0.078	0.075	0.079	0.077	0.080	1,268,000	99,988	0.0789	0.078	0.075	0.079	0.077	0.080	1,268,000	0.0789	-1.27%
2025-10-03	0	0.079	0.077	0.079	0.080	0.083	30,000	2,424	0.0808	0.079	0.077	0.079	0.080	0.083	30,000	0.0808	-4.82%
2025-10-02	0	0.083	0.083	0.086	0.083	0.090	8,000	694	0.0868	0.083	0.083	0.086	0.083	0.090	8,000	0.0868	-7.78%
2025-09-30	0	0.090	0.085	0.090	0.092	0.092	2,000	184	0.0920	0.090	0.085	0.090	0.092	0.092	2,000	0.0920	5.88%
2025-09-29	0	0.085	0.085	0.090	0.085	0.090	64,000	5,450	0.0852	0.085	0.085	0.090	0.085	0.090	64,000	0.0852	3.66%
2025-09-26	0	0.082	0.077	0.092	-	-	0	0	-	0.082	0.077	0.092	-	-	0	-	0.00%
2025-09-25	0	0.082	0.080	0.085	0.076	0.085	832,000	65,084	0.0782	0.082	0.080	0.085	0.076	0.085	832,000	0.0782	0.00%
2025-09-24	0	0.082	0.081	0.082	0.081	0.082	158,000	12,808	0.0811	0.082	0.081	0.082	0.081	0.082	158,000	0.0811	-3.53%
2025-09-23	0	0.085	0.084	0.092	0.083	0.088	106,000	9,058	0.0855	0.085	0.084	0.092	0.083	0.088	106,000	0.0855	-7.61%
2025-09-22	0	0.092	0.083	0.092	0.092	0.092	2,000	184	0.0920	0.092	0.083	0.092	0.092	0.092	2,000	0.0920	4.55%
2025-09-19	0	0.088	0.083	0.093	0.083	0.093	46,000	3,954	0.0860	0.088	0.083	0.093	0.083	0.093	46,000	0.0860	1.15%
2025-09-18	0	0.087	0.091	0.094	0.086	0.096	42,000	3,660	0.0871	0.087	0.091	0.094	0.086	0.096	42,000	0.0871	-12.12%
2025-09-17	0	0.099	0.090	0.099	0.090	0.099	116,000	10,460	0.0902	0.099	0.090	0.099	0.090	0.099	116,000	0.0902	4.21%
2025-09-16	0	0.095	0.091	0.100	0.090	0.100	298,000	27,420	0.0920	0.095	0.091	0.100	0.090	0.100	298,000	0.0920	-4.04%
2025-09-15	0	0.099	0.090	0.102	0.099	0.104	124,000	12,286	0.0991	0.099	0.090	0.102	0.099	0.104	124,000	0.0991	-4.81%
2025-09-12	0	0.104	0.099	0.105	0.098	0.105	4,408,000	440,670	0.1000	0.104	0.099	0.105	0.098	0.105	4,408,000	0.1000	4.00%
2025-09-11	0	0.100	0.097	0.100	0.088	0.105	2,198,000	203,770	0.0927	0.100	0.097	0.100	0.088	0.105	2,198,000	0.0927	6.38%
2025-09-10	0	0.094	0.087	0.095	0.082	0.096	358,000	31,868	0.0890	0.094	0.087	0.095	0.082	0.096	358,000	0.0890	-1.05%
2025-09-09	0	0.095	0.083	0.095	-	-	0	0	-	0.095	0.083	0.095	-	-	0	-	0.00%
2025-09-08	0	0.095	0.086	0.095	0.084	0.095	5,000	439	0.0878	0.095	0.086	0.095	0.084	0.095	5,000	0.0878	9.20%
2025-09-05	0	0.087	0.082	0.090	0.080	0.091	1,958,000	163,846	0.0837	0.087	0.082	0.090	0.080	0.091	1,958,000	0.0837	-3.33%
2025-09-04	0	0.090	0.090	0.091	0.090	0.090	96,000	8,640	0.0900	0.090	0.090	0.091	0.090	0.090	96,000	0.0900	-1.10%
2025-09-03	0	0.091	0.090	0.092	0.091	0.091	2,000	182	0.0910	0.091	0.090	0.092	0.091	0.091	2,000	0.0910	-2.15%
2025-09-02	0	0.093	0.092	0.093	0.092	0.095	168,000	15,794	0.0940	0.093	0.092	0.093	0.092	0.095	168,000	0.0940	0.00%
2025-09-01	0	0.093	0.092	0.093	0.092	0.095	476,000	44,112	0.0927	0.093	0.092	0.093	0.092	0.095	476,000	0.0927	-3.12%
2025-08-29	0	0.096	0.088	0.096	0.099	0.099	50,000	4,950	0.0990	0.096	0.088	0.096	0.099	0.099	50,000	0.0990	-3.03%
2025-08-28	0	0.099	0.099	0.103	0.094	0.102	218,000	20,988	0.0963	0.099	0.099	0.103	0.094	0.102	218,000	0.0963	-2.94%
2025-08-27	0	0.102	0.095	0.102	0.090	0.103	820,000	75,808	0.0924	0.102	0.095	0.102	0.090	0.103	820,000	0.0924	7.37%
2025-08-26	0	0.095	0.095	0.098	0.095	0.102	308,000	29,372	0.0954	0.095	0.095	0.098	0.095	0.102	308,000	0.0954	-8.65%
2025-08-25	0	0.104	0.100	0.104	0.104	0.104	30,000	3,120	0.1040	0.104	0.100	0.104	0.104	0.104	30,000	0.1040	0.00%
2025-08-22	0	0.104	0.095	0.104	0.104	0.104	18,000	1,872	0.1040	0.104	0.095	0.104	0.104	0.104	18,000	0.1040	0.00%
2025-08-21	0	0.104	0.092	0.107	-	-	0	0	-	0.104	0.092	0.107	-	-	0	-	0.00%
2025-08-20	0	0.104	0.095	0.104	0.091	0.105	218,000	19,982	0.0917	0.104	0.095	0.104	0.091	0.105	218,000	0.0917	11.83%
2025-08-19	0	0.093	0.093	0.097	0.093	0.098	702,000	68,536	0.0976	0.093	0.093	0.097	0.093	0.098	702,000	0.0976	-2.11%
2025-08-18	0	0.095	0.094	0.098	0.092	0.100	564,000	54,004	0.0958	0.095	0.094	0.098	0.092	0.100	564,000	0.0958	-3.06%
2025-08-15	0	0.098	0.095	0.099	0.098	0.104	284,000	28,200	0.0993	0.098	0.095	0.099	0.098	0.104	284,000	0.0993	-5.77%
2025-08-14	0	0.104	0.099	0.108	-	-	0	0	-	0.104	0.099	0.108	-	-	0	-	0.00%
2025-08-13	0	0.104	0.097	0.104	0.096	0.108	2,068,000	206,968	0.1001	0.104	0.097	0.104	0.096	0.108	2,068,000	0.1001	8.33%
2025-08-12	0	0.096	0.097	0.100	0.095	0.097	594,000	56,898	0.0958	0.096	0.097	0.100	0.095	0.097	594,000	0.0958	-11.11%
2025-08-11	0	0.108	0.099	0.112	-	-	0	0	-	0.108	0.099	0.112	-	-	0	-	0.00%
2025-08-08	0	0.108	0.101	0.109	0.100	0.110	334,000	34,686	0.1039	0.108	0.101	0.109	0.100	0.110	334,000	0.1039	12.50%
2025-08-07	0	0.096	0.090	0.105	0.096	0.104	262,000	25,488	0.0973	0.096	0.090	0.105	0.096	0.104	262,000	0.0973	-7.69%
2025-08-06	0	0.104	0.096	0.110	-	-	0	0	-	0.104	0.096	0.110	-	-	0	-	0.00%
2025-08-05	0	0.104	0.097	0.104	0.099	0.104	144,000	14,486	0.1006	0.104	0.097	0.104	0.099	0.104	144,000	0.1006	5.05%
2025-08-04	0	0.099	0.099	0.104	0.099	0.105	214,000	21,476	0.1004	0.099	0.099	0.104	0.099	0.105	214,000	0.1004	-5.71%
2025-08-01	0	0.105	0.102	0.107	0.105	0.105	2,000	210	0.1050	0.105	0.102	0.107	0.105	0.105	2,000	0.1050	-1.87%
2025-07-31	0	0.107	0.102	0.107	0.107	0.107	26,000	2,702	0.1039	0.107	0.102	0.107	0.107	0.107	26,000	0.1039	2.88%
2025-07-30	0	0.104	0.103	0.117	0.103	0.110	1,310,000	138,608	0.1058	0.104	0.103	0.117	0.103	0.110	1,310,000	0.1058	-7.96%
2025-07-29	0	0.113	0.108	0.113	0.099	0.125	3,008,000	321,228	0.1068	0.113	0.108	0.113	0.099	0.125	3,008,000	0.1068	-5.04%
2025-07-28	0	0.119	0.110	0.119	0.111	0.119	468,000	52,610	0.1124	0.119	0.110	0.119	0.111	0.119	468,000	0.1124	0.00%
2025-07-25	0	0.119	0.111	0.119	0.106	0.122	654,000	74,036	0.1132	0.119	0.111	0.119	0.106	0.122	654,000	0.1132	1.71%
2025-07-24	0	0.117	0.111	0.117	-	-	0	0	-	0.117	0.111	0.117	-	-	0	-	-0.85%
2025-07-23	0	0.118	0.112	0.118	0.112	0.118	18,000	2,092	0.1162	0.118	0.112	0.118	0.112	0.118	18,000	0.1162	0.00%
2025-07-22	0	0.118	0.111	0.118	0.109	0.125	982,000	110,360	0.1124	0.118	0.111	0.118	0.109	0.125	982,000	0.1124	0.85%
2025-07-21	0	0.117	0.122	0.125	0.115	0.125	1,880,000	223,180	0.1187	0.117	0.122	0.125	0.115	0.125	1,880,000	0.1187	-11.36%
2025-07-18	0	0.132	0.129	0.133	0.125	0.132	182,000	23,648	0.1299	0.132	0.129	0.133	0.125	0.132	182,000	0.1299	-2.22%
2025-07-17	0	0.135	0.132	0.136	0.129	0.147	22,274,000	2,703,186	0.1214	0.135	0.132	0.136	0.129	0.147	22,274,000	0.1214	4.65%
2025-07-16	0	0.129	0.113	0.129	0.115	0.129	138,000	16,380	0.1187	0.129	0.113	0.129	0.115	0.129	138,000	0.1187	3.20%
2025-07-15	0	0.125	0.123	0.131	0.124	0.125	126,000	15,680	0.1244	0.125	0.123	0.131	0.124	0.125	126,000	0.1244	-1.57%
2025-07-14	0	0.127	0.122	0.131	0.120	0.129	866,000	106,614	0.1231	0.127	0.122	0.131	0.120	0.129	866,000	0.1231	-8.63%
2025-07-11	0	0.139	0.128	0.139	0.121	0.141	110,000	14,564	0.1324	0.139	0.128	0.139	0.121	0.141	110,000	0.1324	6.92%
2025-07-10	0	0.130	0.120	0.130	0.121	0.137	28,000	3,642	0.1301	0.130	0.120	0.130	0.121	0.137	28,000	0.1301	8.33%
2025-07-09	0	0.120	0.126	0.127	0.120	0.126	102,000	12,264	0.1202	0.120	0.126	0.127	0.120	0.126	102,000	0.1202	-6.25%
2025-07-08	0	0.128	0.118	0.137	0.128	0.133	486,000	63,998	0.1317	0.128	0.118	0.137	0.128	0.133	486,000	0.1317	-6.57%
2025-07-07	0	0.137	0.120	0.137	-	-	0	0	-	0.137	0.120	0.137	-	-	0	-	0.00%
2025-07-04	0	0.137	0.125	0.137	-	-	0	0	-	0.137	0.125	0.137	-	-	0	-	0.00%
2025-07-03	0	0.137	0.118	0.137	0.118	0.137	90,000	10,728	0.1192	0.137	0.118	0.137	0.118	0.137	90,000	0.1192	0.00%
2025-07-02	0	0.137	0.116	0.137	0.120	0.138	304,000	37,308	0.1227	0.137	0.116	0.137	0.120	0.138	304,000	0.1227	-2.84%
2025-06-30	0	0.141	0.116	0.141	0.112	0.144	100,000	13,524	0.1352	0.141	0.116	0.141	0.112	0.144	100,000	0.1352	17.50%
2025-06-27	0	0.120	0.120	0.135	0.118	0.125	544,000	66,018	0.1214	0.120	0.120	0.135	0.118	0.125	544,000	0.1214	-10.45%
2025-06-26	0	0.134	0.126	0.145	0.121	0.134	110,000	14,256	0.1296	0.134	0.126	0.145	0.121	0.134	110,000	0.1296	3.08%
2025-06-25	0	0.130	0.130	0.133	0.130	0.133	28,000	3,698	0.1321	0.130	0.130	0.133	0.130	0.133	28,000	0.1321	1.56%
2025-06-24	0	0.128	0.128	0.133	0.125	0.143	1,652,000	213,374	0.1292	0.128	0.128	0.133	0.125	0.143	1,652,000	0.1292	-8.57%
2025-06-23	0	0.140	0.135	0.140	0.140	0.140	112,000	15,680	0.1400	0.140	0.135	0.140	0.140	0.140	112,000	0.1400	-9.09%
2025-06-20	0	0.154	0.151	0.175	-	-	0	0	-	0.154	0.151	0.175	-	-	0	-	0.00%
2025-06-19	0	0.154	0.153	0.166	0.148	0.165	2,468,000	381,442	0.1546	0.154	0.153	0.166	0.148	0.165	2,468,000	0.1546	-3.75%
2025-06-18	0	0.160	0.150	0.160	0.165	0.165	10,000	1,650	0.1650	0.160	0.150	0.160	0.165	0.165	10,000	0.1650	3.90%
2025-06-17	0	0.154	0.153	0.166	0.153	0.155	144,000	22,262	0.1546	0.154	0.153	0.166	0.153	0.155	144,000	0.1546	0.65%
2025-06-16	0	0.153	0.149	0.159	0.143	0.180	2,236,000	341,102	0.1526	0.153	0.149	0.159	0.143	0.180	2,236,000	0.1526	9.29%
2025-06-13	0	0.140	0.134	0.154	0.133	0.153	1,012,000	135,368	0.1338	0.140	0.134	0.154	0.133	0.153	1,012,000	0.1338	0.00%
2025-06-12	0	0.140	0.138	0.154	0.140	0.144	518,000	73,336	0.1416	0.140	0.138	0.154	0.140	0.144	518,000	0.1416	-3.45%
2025-06-11	0	0.145	0.145	0.154	0.144	0.158	58,000	8,480	0.1462	0.145	0.145	0.154	0.144	0.158	58,000	0.1462	-2.68%
2025-06-10	0	0.149	0.140	0.153	0.149	0.159	62,000	9,618	0.1551	0.149	0.140	0.153	0.149	0.159	62,000	0.1551	-0.67%
2025-06-09	0	0.150	0.133	0.154	0.143	0.150	320,000	46,260	0.1446	0.150	0.133	0.154	0.143	0.150	320,000	0.1446	4.17%
2025-06-06	0	0.144	0.133	0.145	0.125	0.144	240,000	33,976	0.1416	0.144	0.133	0.145	0.125	0.144	240,000	0.1416	8.27%
2025-06-05	0	0.133	0.132	0.144	0.133	0.135	1,434,000	191,042	0.1332	0.133	0.132	0.144	0.133	0.135	1,434,000	0.1332	0.76%
2025-06-04	0	0.132	0.135	0.145	0.132	0.135	230,000	31,020	0.1349	0.132	0.135	0.145	0.132	0.135	230,000	0.1349	-1.49%
2025-06-03	0	0.134	0.134	0.148	-	-	100,000	13,200	0.1320	0.134	0.134	0.148	-	-	100,000	0.1320	0.75%
2025-06-02	0	0.133	0.126	0.144	0.122	0.133	210,000	27,828	0.1325	0.133	0.126	0.144	0.122	0.133	210,000	0.1325	0.00%
2025-05-30	0	0.133	0.131	0.133	0.130	0.144	3,340,000	442,490	0.1325	0.133	0.131	0.133	0.130	0.144	3,340,000	0.1325	-5.00%
2025-05-29	0	0.140	0.140	0.145	0.140	0.140	22,000	3,080	0.1400	0.140	0.140	0.145	0.140	0.140	22,000	0.1400	1.45%
2025-05-28	0	0.138	0.137	0.144	0.135	0.138	1,286,000	175,662	0.1366	0.138	0.137	0.144	0.135	0.138	1,286,000	0.1366	2.22%
2025-05-27	0	0.135	0.135	0.147	0.131	0.145	214,000	28,808	0.1346	0.135	0.135	0.147	0.131	0.145	214,000	0.1346	-8.16%
2025-05-26	0	0.147	0.146	0.147	0.143	0.154	1,676,000	248,418	0.1482	0.147	0.146	0.147	0.143	0.154	1,676,000	0.1482	-2.00%
2025-05-23	0	0.150	0.146	0.168	0.142	0.150	814,000	118,972	0.1462	0.150	0.146	0.168	0.142	0.150	814,000	0.1462	-8.54%
2025-05-22	0	0.164	0.148	0.164	0.140	0.179	820,000	121,148	0.1477	0.164	0.148	0.164	0.140	0.179	820,000	0.1477	3.14%
2025-05-21	0	0.159	0.150	0.159	0.159	0.159	122,000	19,398	0.1590	0.159	0.150	0.159	0.159	0.159	122,000	0.1590	-1.24%
2025-05-20	0	0.161	0.156	0.170	0.160	0.167	1,400,000	226,502	0.1618	0.161	0.156	0.170	0.160	0.167	1,400,000	0.1618	-6.40%
2025-05-19	0	0.172	0.161	0.172	0.156	0.172	118,000	19,310	0.1636	0.172	0.161	0.172	0.156	0.172	118,000	0.1636	-1.15%
2025-05-16	0	0.174	0.151	0.174	0.140	0.175	790,000	120,002	0.1519	0.174	0.151	0.174	0.140	0.175	790,000	0.1519	9.43%
2025-05-15	0	0.159	0.153	0.159	0.153	0.171	1,144,000	183,030	0.1600	0.159	0.153	0.159	0.153	0.171	1,144,000	0.1600	-12.64%
2025-05-14	0	0.182	0.179	0.180	0.161	0.182	326,000	57,982	0.1779	0.182	0.179	0.180	0.161	0.182	326,000	0.1779	4.60%
2025-05-13	0	0.174	0.161	0.174	0.158	0.174	214,000	35,806	0.1673	0.174	0.161	0.174	0.158	0.174	214,000	0.1673	8.07%
2025-05-12	0	0.161	0.169	0.188	0.161	0.209	2,196,000	403,824	0.1839	0.161	0.169	0.188	0.161	0.209	2,196,000	0.1839	-10.56%
2025-05-09	0	0.180	0.180	0.182	0.130	0.241	10,254,000	2,052,290	0.2001	0.180	0.180	0.182	0.130	0.241	10,254,000	0.2001	26.76%
2025-05-08	0	0.142	0.135	0.141	0.108	0.142	3,984,000	523,860	0.1315	0.142	0.135	0.141	0.108	0.142	3,984,000	0.1315	35.24%
2025-05-07	0	0.105	0.105	0.111	0.103	0.104	222,000	22,896	0.1031	0.105	0.105	0.111	0.103	0.104	222,000	0.1031	5.00%
2025-05-06	0	0.100	0.100	0.107	0.100	0.108	890,000	92,066	0.1034	0.100	0.100	0.107	0.100	0.108	890,000	0.1034	0.00%
2025-05-02	0	0.100	0.096	0.107	0.100	0.100	150,000	15,000	0.1000	0.100	0.096	0.107	0.100	0.100	150,000	0.1000	-1.96%
2025-04-30	0	0.102	0.102	0.110	0.102	0.102	44,000	4,488	0.1020	0.102	0.102	0.110	0.102	0.102	44,000	0.1020	3.03%
2025-04-29	0	0.099	0.094	0.099	0.091	0.099	106,000	10,462	0.0987	0.099	0.094	0.099	0.091	0.099	106,000	0.0987	6.45%
2025-04-28	0	0.093	0.092	0.101	0.090	0.099	630,000	58,416	0.0927	0.093	0.092	0.101	0.090	0.099	630,000	0.0927	-5.10%
2025-04-25	0	0.098	0.098	0.101	0.096	0.106	1,184,000	120,544	0.1018	0.098	0.098	0.101	0.096	0.106	1,184,000	0.1018	-2.00%
2025-04-24	0	0.100	0.096	0.100	0.098	0.113	798,000	80,134	0.1004	0.100	0.096	0.100	0.098	0.113	798,000	0.1004	2.04%
2025-04-23	0	0.098	0.095	0.098	0.089	0.098	722,000	67,930	0.0941	0.098	0.095	0.098	0.089	0.098	722,000	0.0941	2.08%
2025-04-22	0	0.096	0.096	0.102	0.093	0.101	2,450,000	241,276	0.0985	0.096	0.096	0.102	0.093	0.101	2,450,000	0.0985	-4.00%
2025-04-17	0	0.100	0.100	0.120	0.100	0.105	1,234,000	124,902	0.1012	0.100	0.100	0.120	0.100	0.105	1,234,000	0.1012	-9.09%
2025-04-16	0	0.110	0.103	0.111	0.110	0.110	74,000	8,140	0.1100	0.110	0.103	0.111	0.110	0.110	74,000	0.1100	0.92%
2025-04-15	0	0.109	0.104	0.119	0.101	0.125	714,000	78,546	0.1100	0.109	0.104	0.119	0.101	0.125	714,000	0.1100	-6.84%
2025-04-14	0	0.117	0.110	0.117	-	-	0	0	-	0.117	0.110	0.117	-	-	0	-	0.00%
2025-04-11	0	0.117	0.117	0.120	0.112	0.120	2,416,000	289,552	0.1198	0.117	0.117	0.120	0.112	0.120	2,416,000	0.1198	-8.59%
2025-04-10	0	0.128	0.115	0.128	0.101	0.128	11,776,000	1,298,796	0.1103	0.128	0.115	0.128	0.101	0.128	11,776,000	0.1103	18.52%
2025-04-09	0	0.108	0.108	0.111	0.102	0.109	104,000	10,976	0.1055	0.108	0.108	0.111	0.102	0.109	104,000	0.1055	9.09%
2025-04-08	0	0.099	0.099	0.105	0.097	0.890	1,860,000	287,798	0.1547	0.099	0.099	0.105	0.097	0.890	1,860,000	0.1547	-5.71%
2025-04-07	0	0.105	0.105	0.129	0.091	0.129	1,764,000	196,330	0.1113	0.105	0.105	0.129	0.091	0.129	1,764,000	0.1113	-23.91%
2025-04-03	0	0.138	0.130	0.138	0.138	0.138	1,418,000	195,684	0.1380	0.138	0.130	0.138	0.138	0.138	1,418,000	0.1380	-1.43%
2025-04-02	0	0.140	0.133	0.140	-	-	0	0	-	0.140	0.133	0.140	-	-	0	-	0.00%
2025-04-01	0	0.140	0.131	0.140	0.130	0.140	108,000	15,002	0.1389	0.140	0.131	0.140	0.130	0.140	108,000	0.1389	7.69%
2025-03-31	0	0.130	0.125	0.140	0.125	0.132	194,000	25,152	0.1296	0.130	0.125	0.140	0.125	0.132	194,000	0.1296	-2.26%
2025-03-28	0	0.133	0.129	0.140	0.130	0.131	152,000	19,798	0.1303	0.133	0.129	0.140	0.130	0.131	152,000	0.1303	-4.32%
2025-03-27	0	0.139	0.130	0.140	0.128	0.145	1,148,000	151,348	0.1318	0.139	0.130	0.140	0.128	0.145	1,148,000	0.1318	-0.71%
2025-03-26	0	0.140	0.132	0.140	0.130	0.140	2,672,000	368,956	0.1381	0.140	0.132	0.140	0.130	0.140	2,672,000	0.1381	5.26%
2025-03-25	0	0.133	0.131	0.141	0.128	0.155	636,000	86,938	0.1367	0.133	0.131	0.141	0.128	0.155	636,000	0.1367	-6.34%
2025-03-24	0	0.142	0.137	0.144	0.128	0.146	2,870,000	403,100	0.1405	0.142	0.137	0.144	0.128	0.146	2,870,000	0.1405	4.41%
2025-03-21	0	0.136	0.130	0.136	0.137	0.137	6,000	822	0.1370	0.136	0.130	0.136	0.137	0.137	6,000	0.1370	-2.86%
2025-03-20	0	0.140	0.135	0.140	0.139	0.148	620,000	89,314	0.1441	0.140	0.135	0.140	0.139	0.148	620,000	0.1441	3.70%
2025-03-19	0	0.135	0.131	0.140	-	-	0	0	-	0.135	0.131	0.140	-	-	0	-	0.00%
2025-03-18	0	0.135	0.131	0.135	0.135	0.137	372,000	50,650	0.1362	0.135	0.131	0.135	0.135	0.137	372,000	0.1362	-4.93%
2025-03-17	0	0.142	0.133	0.135	0.130	0.149	1,768,000	235,060	0.1330	0.142	0.133	0.135	0.130	0.149	1,768,000	0.1330	2.90%
2025-03-14	0	0.138	0.138	0.147	0.138	0.145	202,000	28,642	0.1418	0.138	0.138	0.147	0.138	0.145	202,000	0.1418	-4.83%
2025-03-13	0	0.145	0.135	0.145	0.133	0.148	216,000	29,310	0.1357	0.145	0.135	0.145	0.133	0.148	216,000	0.1357	6.62%
2025-03-12	0	0.136	0.136	0.158	0.134	0.144	2,236,000	308,860	0.1381	0.136	0.136	0.158	0.134	0.144	2,236,000	0.1381	-9.33%
2025-03-11	0	0.150	0.147	0.163	0.145	0.154	38,000	5,676	0.1494	0.150	0.147	0.163	0.145	0.154	38,000	0.1494	-4.46%
2025-03-10	0	0.157	0.157	0.158	0.157	0.162	1,404,000	224,932	0.1602	0.157	0.157	0.158	0.157	0.162	1,404,000	0.1602	-8.19%
2025-03-07	0	0.171	0.167	0.171	0.160	0.175	1,880,000	307,784	0.1637	0.171	0.167	0.171	0.160	0.175	1,880,000	0.1637	3.64%
2025-03-06	0	0.165	0.156	0.167	0.143	0.181	1,620,000	245,938	0.1518	0.165	0.156	0.167	0.143	0.181	1,620,000	0.1518	4.43%
2025-03-05	0	0.158	0.158	0.160	0.149	0.162	3,700,000	569,490	0.1539	0.158	0.158	0.160	0.149	0.162	3,700,000	0.1539	6.76%
2025-03-04	0	0.148	0.141	0.149	0.131	0.150	1,480,000	206,820	0.1397	0.148	0.141	0.149	0.131	0.150	1,480,000	0.1397	-3.90%
2025-03-03	0	0.154	0.142	0.155	0.138	0.160	2,450,000	377,356	0.1540	0.154	0.142	0.155	0.138	0.160	2,450,000	0.1540	14.93%
2025-02-28	0	0.134	0.134	0.149	0.128	0.160	5,996,000	801,826	0.1337	0.134	0.134	0.149	0.128	0.160	5,996,000	0.1337	3.88%
2025-02-27	0	0.129	0.129	0.132	0.123	0.132	1,492,000	196,240	0.1315	0.129	0.129	0.132	0.123	0.132	1,492,000	0.1315	-7.19%
2025-02-26	0	0.139	0.129	0.139	0.126	0.140	202,000	27,482	0.1360	0.139	0.129	0.139	0.126	0.140	202,000	0.1360	7.75%
2025-02-25	0	0.129	0.126	0.129	0.125	0.132	982,000	128,176	0.1305	0.129	0.126	0.129	0.125	0.132	982,000	0.1305	-0.77%
2025-02-24	0	0.130	0.130	0.131	0.123	0.134	838,000	106,872	0.1275	0.130	0.130	0.131	0.123	0.134	838,000	0.1275	-3.70%
2025-02-21	0	0.135	0.134	0.141	0.134	0.136	868,000	117,248	0.1351	0.135	0.134	0.141	0.134	0.136	868,000	0.1351	0.00%
2025-02-20	0	0.135	0.135	0.141	0.135	0.135	2,000	270	0.1350	0.135	0.135	0.141	0.135	0.135	2,000	0.1350	0.00%
2025-02-19	0	0.135	0.135	0.140	0.128	0.140	1,924,000	252,620	0.1313	0.135	0.135	0.140	0.128	0.140	1,924,000	0.1313	-3.57%
2025-02-18	0	0.140	0.139	0.141	0.138	0.141	308,000	42,722	0.1387	0.140	0.139	0.141	0.138	0.141	308,000	0.1387	1.45%
2025-02-17	0	0.138	0.138	0.140	0.138	0.140	1,708,000	236,588	0.1385	0.138	0.138	0.140	0.138	0.140	1,708,000	0.1385	-2.13%
2025-02-14	0	0.141	0.140	0.141	0.139	0.141	152,000	21,220	0.1396	0.141	0.140	0.141	0.139	0.141	152,000	0.1396	0.71%
2025-02-13	0	0.140	0.140	0.141	0.140	0.155	2,126,000	304,270	0.1431	0.140	0.140	0.141	0.140	0.155	2,126,000	0.1431	-6.67%
2025-02-12	0	0.150	0.144	0.150	0.134	0.150	1,100,000	155,934	0.1418	0.150	0.144	0.150	0.134	0.150	1,100,000	0.1418	7.91%
2025-02-11	0	0.139	0.137	0.139	0.137	0.139	1,282,000	176,248	0.1375	0.139	0.137	0.139	0.137	0.139	1,282,000	0.1375	0.00%
2025-02-10	0	0.139	0.138	0.139	0.139	0.144	1,401,864	200,107	0.1427	0.139	0.138	0.139	0.139	0.144	1,401,864	0.1427	-1.42%
2025-02-07	0	0.141	0.140	0.146	0.134	0.161	2,010,000	279,122	0.1389	0.141	0.140	0.146	0.134	0.161	2,010,000	0.1389	0.71%
2025-02-06	0	0.140	0.139	0.160	0.135	0.142	788,000	108,742	0.1380	0.140	0.139	0.160	0.135	0.142	788,000	0.1380	0.00%
2025-02-05	0	0.140	0.139	0.142	0.136	0.145	1,592,000	223,256	0.1402	0.140	0.139	0.142	0.136	0.145	1,592,000	0.1402	-2.10%
2025-02-04	0	0.143	0.142	0.150	0.139	0.151	1,408,000	204,408	0.1452	0.143	0.142	0.150	0.139	0.151	1,408,000	0.1452	-3.38%
2025-02-03	0	0.148	0.145	0.160	0.145	0.156	1,942,000	292,332	0.1505	0.148	0.145	0.160	0.145	0.156	1,942,000	0.1505	-4.52%
2025-01-28	0	0.155	0.155	0.159	0.147	0.152	536,000	81,024	0.1512	0.155	0.155	0.159	0.147	0.152	536,000	0.1512	2.65%
2025-01-27	0	0.151	0.151	0.156	0.150	0.157	160,000	24,702	0.1544	0.151	0.151	0.156	0.150	0.157	160,000	0.1544	-2.58%
2025-01-24	0	0.155	0.151	0.159	0.149	0.153	540,000	81,194	0.1504	0.155	0.151	0.159	0.149	0.153	540,000	0.1504	2.65%
2025-01-23	0	0.151	0.150	0.151	0.145	0.154	734,000	109,066	0.1486	0.151	0.150	0.151	0.145	0.154	734,000	0.1486	-1.95%
2025-01-22	0	0.154	0.151	0.154	0.150	0.168	3,088,000	482,400	0.1562	0.154	0.151	0.154	0.150	0.168	3,088,000	0.1562	0.00%
2025-01-21	0	0.154	0.154	0.159	0.149	0.160	588,000	91,824	0.1562	0.154	0.154	0.159	0.149	0.160	588,000	0.1562	2.67%
2025-01-20	0	0.150	0.150	0.153	0.149	0.153	708,000	106,434	0.1503	0.150	0.150	0.153	0.149	0.153	708,000	0.1503	0.00%
2025-01-17	0	0.150	0.149	0.150	0.145	0.158	1,936,000	287,756	0.1486	0.150	0.149	0.150	0.145	0.158	1,936,000	0.1486	-3.23%
2025-01-16	0	0.155	0.155	0.158	0.153	0.155	408,000	62,674	0.1536	0.155	0.155	0.158	0.153	0.155	408,000	0.1536	2.65%
2025-01-15	0	0.151	0.150	0.151	0.151	0.158	566,000	87,128	0.1539	0.151	0.150	0.151	0.151	0.158	566,000	0.1539	-5.03%
2025-01-14	0	0.159	0.157	0.159	0.156	0.160	498,000	78,856	0.1583	0.159	0.157	0.159	0.156	0.160	498,000	0.1583	1.92%
2025-01-13	0	0.156	0.156	0.158	0.156	0.166	992,000	160,468	0.1618	0.156	0.156	0.158	0.156	0.166	992,000	0.1618	-5.45%
2025-01-10	0	0.165	0.165	0.179	0.160	0.180	886,000	147,344	0.1663	0.165	0.165	0.179	0.160	0.180	886,000	0.1663	-1.79%
2025-01-09	0	0.168	0.166	0.168	0.162	0.175	540,000	90,666	0.1679	0.168	0.166	0.168	0.162	0.175	540,000	0.1679	1.82%
2025-01-08	0	0.165	0.165	0.170	0.164	0.181	1,684,000	286,870	0.1704	0.165	0.165	0.170	0.164	0.181	1,684,000	0.1704	-8.33%
2025-01-07	0	0.180	0.180	0.185	0.180	0.189	412,000	75,288	0.1827	0.180	0.180	0.185	0.180	0.189	412,000	0.1827	-4.26%
2025-01-06	0	0.188	0.188	0.191	0.185	0.207	1,366,000	261,228	0.1912	0.188	0.188	0.191	0.185	0.207	1,366,000	0.1912	-6.47%
2025-01-03	0	0.201	0.195	0.201	0.194	0.202	678,000	133,816	0.1974	0.201	0.195	0.201	0.194	0.202	678,000	0.1974	1.01%
2025-01-02	0	0.199	0.198	0.200	0.195	0.211	894,000	178,444	0.1996	0.199	0.198	0.200	0.195	0.211	894,000	0.1996	-1.49%
2024-12-31	0	0.202	0.202	0.214	0.197	0.204	472,000	94,682	0.2006	0.202	0.202	0.214	0.197	0.204	472,000	0.2006	0.50%
2024-12-30	0	0.201	0.201	0.208	0.198	0.213	572,000	115,766	0.2024	0.201	0.201	0.208	0.198	0.213	572,000	0.2024	-1.95%
2024-12-27	0	0.205	0.205	0.207	0.199	0.213	1,892,000	386,278	0.2042	0.205	0.205	0.207	0.199	0.213	1,892,000	0.2042	-3.30%
2024-12-24	0	0.212	0.212	0.222	0.211	0.217	108,000	23,084	0.2137	0.212	0.212	0.222	0.211	0.217	108,000	0.2137	0.95%
2024-12-23	0	0.210	0.210	0.213	0.210	0.230	720,000	155,188	0.2155	0.210	0.210	0.213	0.210	0.230	720,000	0.2155	-6.25%
2024-12-20	0	0.224	0.223	0.224	0.223	0.270	1,466,000	341,300	0.2328	0.224	0.223	0.224	0.223	0.270	1,466,000	0.2328	-10.40%
2024-12-19	0	0.250	0.245	0.249	0.234	0.255	6,804,000	1,596,068	0.2346	0.250	0.245	0.249	0.234	0.255	6,804,000	0.2346	6.38%
2024-12-18	0	0.235	0.224	0.235	0.214	0.237	1,174,000	267,128	0.2275	0.235	0.224	0.235	0.214	0.237	1,174,000	0.2275	9.81%
2024-12-17	0	0.214	0.214	0.217	0.214	0.241	2,730,000	605,190	0.2217	0.214	0.214	0.217	0.214	0.241	2,730,000	0.2217	-6.14%
2024-12-16	0	0.228	0.223	0.229	0.220	0.241	3,040,000	691,692	0.2275	0.228	0.223	0.229	0.220	0.241	3,040,000	0.2275	-6.56%
2024-12-13	0	0.244	0.244	0.255	0.229	0.265	1,482,000	360,910	0.2435	0.244	0.244	0.255	0.229	0.265	1,482,000	0.2435	3.39%
2024-12-12	0	0.236	0.236	0.237	0.236	0.250	2,946,000	704,604	0.2392	0.236	0.236	0.237	0.236	0.250	2,946,000	0.2392	-1.26%
2024-12-11	0	0.239	0.239	0.240	0.226	0.250	7,974,000	1,891,092	0.2372	0.239	0.239	0.240	0.226	0.250	7,974,000	0.2372	-9.81%
2024-12-10	0	0.265	0.255	0.265	0.255	0.310	1,132,000	302,190	0.2670	0.265	0.255	0.265	0.255	0.310	1,132,000	0.2670	-1.85%
2024-12-09	0	0.270	0.265	0.270	0.245	0.275	1,550,000	404,922	0.2612	0.270	0.265	0.270	0.245	0.275	1,550,000	0.2612	3.85%
2024-12-06	0	0.260	0.255	0.260	0.246	0.265	1,742,000	437,386	0.2511	0.260	0.255	0.260	0.246	0.265	1,742,000	0.2511	6.12%
2024-12-05	0	0.245	0.244	0.248	0.243	0.250	662,000	162,364	0.2453	0.245	0.244	0.248	0.243	0.250	662,000	0.2453	-0.41%
2024-12-04	0	0.246	0.246	0.247	0.242	0.265	1,220,000	304,958	0.2500	0.246	0.246	0.247	0.242	0.265	1,220,000	0.2500	-5.38%
2024-12-03	0	0.260	0.255	0.270	0.245	0.265	4,284,000	1,081,486	0.2524	0.260	0.255	0.270	0.245	0.265	4,284,000	0.2524	1.96%
2024-12-02	0	0.255	0.250	0.255	0.248	0.285	4,896,000	1,297,292	0.2650	0.255	0.250	0.255	0.248	0.285	4,896,000	0.2650	-7.27%
2024-11-29	0	0.275	0.275	0.280	0.260	0.285	2,200,000	610,500	0.2775	0.275	0.275	0.280	0.260	0.285	2,200,000	0.2775	0.00%
2024-11-28	0	0.275	0.275	0.290	0.275	0.300	2,940,000	852,950	0.2901	0.275	0.275	0.290	0.275	0.300	2,940,000	0.2901	-3.51%
2024-11-27	0	0.285	0.285	0.300	0.280	0.310	2,922,000	860,340	0.2944	0.285	0.285	0.300	0.280	0.310	2,922,000	0.2944	-5.00%
2024-11-26	0	0.300	0.300	0.315	0.275	0.325	5,332,000	1,619,930	0.3038	0.300	0.300	0.315	0.275	0.325	5,332,000	0.3038	-4.76%
2024-11-25	0	0.315	0.315	0.325	0.315	0.375	3,506,669	1,173,564	0.3347	0.315	0.315	0.325	0.315	0.375	3,506,669	0.3347	-10.00%
2024-11-22	0	0.350	0.350	0.355	0.340	0.415	8,686,000	3,324,010	0.3827	0.350	0.350	0.355	0.340	0.415	8,686,000	0.3827	-6.67%
2024-11-21	0	0.375	0.365	0.375	0.295	0.390	16,716,000	5,948,730	0.3559	0.375	0.365	0.375	0.295	0.390	16,716,000	0.3559	27.12%
2024-11-20	0	0.295	0.295	0.310	0.255	0.310	4,224,000	1,196,100	0.2832	0.295	0.295	0.310	0.255	0.310	4,224,000	0.2832	11.32%
2024-11-19	0	0.265	0.265	0.270	0.246	0.275	6,122,000	1,578,030	0.2578	0.265	0.265	0.270	0.246	0.275	6,122,000	0.2578	6.00%
2024-11-18	0	0.250	0.250	0.255	0.238	0.275	6,312,000	1,590,376	0.2520	0.250	0.250	0.255	0.238	0.275	6,312,000	0.2520	3.73%
2024-11-15	0	0.241	0.241	0.244	0.241	0.260	3,242,000	802,746	0.2476	0.241	0.241	0.244	0.241	0.260	3,242,000	0.2476	-5.49%
2024-11-14	0	0.255	0.250	0.260	0.255	0.295	6,130,000	1,716,300	0.2800	0.255	0.250	0.260	0.255	0.295	6,130,000	0.2800	-10.53%
2024-11-13	0	0.285	0.285	0.290	0.280	0.310	4,228,000	1,228,410	0.2905	0.285	0.285	0.290	0.280	0.310	4,228,000	0.2905	0.00%
2024-11-12	0	0.285	0.285	0.300	0.285	0.310	5,194,000	1,561,430	0.3006	0.285	0.285	0.300	0.285	0.310	5,194,000	0.3006	-9.52%
2024-11-11	0	0.315	0.300	0.315	0.285	0.325	5,854,000	1,793,240	0.3063	0.315	0.300	0.315	0.285	0.325	5,854,000	0.3063	1.61%
2024-11-08	0	0.310	0.305	0.310	0.305	0.325	4,908,000	1,531,520	0.3120	0.310	0.305	0.310	0.305	0.325	4,908,000	0.3120	-3.12%
2024-11-07	0	0.320	0.320	0.325	0.300	0.350	10,930,000	3,558,050	0.3255	0.320	0.320	0.325	0.300	0.350	10,930,000	0.3255	0.00%
2024-11-06	0	0.320	0.315	0.320	0.305	0.340	5,914,000	1,877,130	0.3174	0.320	0.315	0.320	0.305	0.340	5,914,000	0.3174	0.00%
2024-11-05	0	0.320	0.320	0.330	0.310	0.345	8,255,176	2,717,756	0.3292	0.320	0.320	0.330	0.310	0.345	8,255,176	0.3292	-1.54%
2024-11-04	0	0.325	0.325	0.330	0.320	0.390	7,668,000	2,698,980	0.3520	0.325	0.325	0.330	0.320	0.390	7,668,000	0.3520	-15.58%
2024-11-01	0	0.385	0.375	0.385	0.360	0.450	8,556,000	3,414,070	0.3990	0.385	0.375	0.385	0.360	0.450	8,556,000	0.3990	-12.50%
2024-10-31	0	0.440	0.430	0.440	0.430	0.495	15,438,359	7,177,080	0.4649	0.440	0.430	0.440	0.430	0.495	15,438,359	0.4649	-11.11%
2024-10-30	0	0.495	0.490	0.495	0.430	0.540	31,330,083	15,296,446	0.4882	0.495	0.490	0.495	0.430	0.540	31,330,083	0.4882	10.00%
2024-10-29	0	0.450	0.450	0.460	0.395	0.670	41,492,942	20,707,934	0.4991	0.450	0.450	0.460	0.395	0.670	41,492,942	0.4991	-29.69%
2024-10-28	0	0.640	0.640	0.650	0.460	0.800	39,128,824	24,541,126	0.6272	0.640	0.640	0.650	0.460	0.800	39,128,824	0.6272	-51.88%
2024-10-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2023-03-29	1	1.330	1.320	1.330	1.310	1.360	548,000	730,820	1.3336	1.330	1.320	1.330	1.310	1.360	548,000	1.3336	0.76%
2023-03-28	0	1.320	1.310	1.320	1.270	1.360	2,294,000	3,004,400	1.3097	1.320	1.310	1.320	1.270	1.360	2,294,000	1.3097	-0.75%
2023-03-27	0	1.330	1.320	1.330	1.310	1.370	1,060,000	1,409,960	1.3302	1.330	1.320	1.330	1.310	1.370	1,060,000	1.3302	-1.48%
2023-03-24	0	1.350	1.340	1.350	1.320	1.380	822,000	1,105,860	1.3453	1.350	1.340	1.350	1.320	1.380	822,000	1.3453	0.00%
2023-03-23	0	1.350	1.340	1.350	1.340	1.410	6,324,000	8,728,960	1.3803	1.350	1.340	1.350	1.340	1.410	6,324,000	1.3803	-2.88%
2023-03-22	0	1.390	1.380	1.390	1.350	1.420	1,588,000	2,175,740	1.3701	1.390	1.380	1.390	1.350	1.420	1,588,000	1.3701	-0.71%
2023-03-21	0	1.400	1.390	1.400	1.380	1.410	768,000	1,067,720	1.3903	1.400	1.390	1.400	1.380	1.410	768,000	1.3903	0.72%
2023-03-20	0	1.390	1.380	1.390	1.360	1.430	732,000	1,015,680	1.3875	1.390	1.380	1.390	1.360	1.430	732,000	1.3875	-0.71%
2023-03-17	0	1.400	1.390	1.400	1.360	1.400	802,000	1,111,480	1.3859	1.400	1.390	1.400	1.360	1.400	802,000	1.3859	2.19%
2023-03-16	0	1.370	1.360	1.370	1.320	1.370	884,000	1,183,180	1.3384	1.370	1.360	1.370	1.320	1.370	884,000	1.3384	3.01%
2023-03-15	0	1.330	1.320	1.330	1.240	1.330	3,158,000	4,041,560	1.2798	1.330	1.320	1.330	1.240	1.330	3,158,000	1.2798	3.10%
2023-03-14	0	1.290	1.280	1.290	1.280	1.360	1,490,000	1,956,260	1.3129	1.290	1.280	1.290	1.280	1.360	1,490,000	1.3129	-3.73%
2023-03-13	0	1.340	1.330	1.340	1.330	1.410	1,436,000	1,947,580	1.3563	1.340	1.330	1.340	1.330	1.410	1,436,000	1.3563	-4.96%
2023-03-10	0	1.410	1.400	1.410	1.370	1.450	1,412,000	1,965,060	1.3917	1.410	1.400	1.410	1.370	1.450	1,412,000	1.3917	-2.08%
2023-03-09	0	1.440	1.430	1.440	1.400	1.470	3,742,000	5,321,160	1.4220	1.440	1.430	1.440	1.400	1.470	3,742,000	1.4220	2.13%
2023-03-08	0	1.410	1.390	1.410	1.380	1.420	3,760,000	5,202,160	1.3836	1.410	1.390	1.410	1.380	1.420	3,760,000	1.3836	0.00%
2023-03-07	0	1.410	1.410	1.420	1.380	1.420	884,000	1,236,920	1.3992	1.410	1.410	1.420	1.380	1.420	884,000	1.3992	-0.70%
2023-03-06	0	1.420	1.410	1.420	1.400	1.460	1,432,000	2,042,880	1.4266	1.420	1.410	1.420	1.400	1.460	1,432,000	1.4266	-1.39%
2023-03-03	0	1.440	1.430	1.440	1.360	1.440	6,164,000	8,686,200	1.4092	1.440	1.430	1.440	1.360	1.440	6,164,000	1.4092	5.11%
2023-03-02	0	1.370	1.360	1.370	1.340	1.370	1,662,000	2,247,020	1.3520	1.370	1.360	1.370	1.340	1.370	1,662,000	1.3520	1.48%
2023-03-01	0	1.350	1.340	1.350	1.310	1.350	1,050,000	1,399,400	1.3328	1.350	1.340	1.350	1.310	1.350	1,050,000	1.3328	3.05%
2023-02-28	0	1.310	1.300	1.310	1.290	1.350	1,674,000	2,184,520	1.3050	1.310	1.300	1.310	1.290	1.350	1,674,000	1.3050	0.00%
2023-02-27	0	1.310	1.300	1.310	1.290	1.320	3,886,000	5,072,460	1.3053	1.310	1.300	1.310	1.290	1.320	3,886,000	1.3053	1.55%
2023-02-24	0	1.290	1.280	1.290	1.290	1.390	3,830,000	5,033,580	1.3143	1.290	1.280	1.290	1.290	1.390	3,830,000	1.3143	-7.86%
2023-02-23	0	1.400	1.390	1.400	1.390	1.440	2,264,000	3,193,680	1.4106	1.400	1.390	1.400	1.390	1.440	2,264,000	1.4106	-2.78%
2023-02-22	0	1.440	1.430	1.440	1.380	1.440	1,688,000	2,359,800	1.3980	1.440	1.430	1.440	1.380	1.440	1,688,000	1.3980	2.13%
2023-02-21	0	1.410	1.400	1.410	1.350	1.430	2,138,000	2,964,260	1.3865	1.410	1.400	1.410	1.350	1.430	2,138,000	1.3865	-0.70%
2023-02-20	0	1.420	1.410	1.420	1.400	1.440	564,000	800,420	1.4192	1.420	1.410	1.420	1.400	1.440	564,000	1.4192	-0.70%
2023-02-17	0	1.430	1.420	1.430	1.400	1.460	1,386,000	1,956,400	1.4115	1.430	1.420	1.430	1.400	1.460	1,386,000	1.4115	-0.69%
2023-02-16	0	1.440	1.430	1.440	1.430	1.470	1,124,000	1,619,000	1.4404	1.440	1.430	1.440	1.430	1.470	1,124,000	1.4404	-1.37%
2023-02-15	0	1.460	1.460	1.470	1.410	1.480	3,142,000	4,540,440	1.4451	1.460	1.460	1.470	1.410	1.480	3,142,000	1.4451	-0.68%
2023-02-14	0	1.470	1.460	1.470	1.460	1.490	1,838,000	2,706,020	1.4723	1.470	1.460	1.470	1.460	1.490	1,838,000	1.4723	-0.68%
2023-02-13	0	1.480	1.470	1.480	1.460	1.490	2,024,000	2,995,780	1.4801	1.480	1.470	1.480	1.460	1.490	2,024,000	1.4801	-1.33%
2023-02-10	0	1.500	1.490	1.500	1.460	1.520	2,752,000	4,101,460	1.4904	1.500	1.490	1.500	1.460	1.520	2,752,000	1.4904	-0.66%
2023-02-09	0	1.510	1.500	1.520	1.470	1.520	1,760,000	2,645,960	1.5034	1.510	1.500	1.520	1.470	1.520	1,760,000	1.5034	0.67%
2023-02-08	0	1.500	1.490	1.500	1.480	1.550	1,588,000	2,400,960	1.5119	1.500	1.490	1.500	1.480	1.550	1,588,000	1.5119	-1.32%
2023-02-07	0	1.520	1.510	1.520	1.490	1.540	1,312,000	1,983,920	1.5121	1.520	1.510	1.520	1.490	1.540	1,312,000	1.5121	2.70%
2023-02-06	0	1.480	1.470	1.480	1.470	1.570	988,000	1,495,640	1.5138	1.480	1.470	1.480	1.470	1.570	988,000	1.5138	-5.73%
2023-02-03	0	1.570	1.540	1.570	1.510	1.610	1,722,000	2,642,240	1.5344	1.570	1.540	1.570	1.510	1.610	1,722,000	1.5344	-2.48%
2023-02-02	0	1.610	1.600	1.610	1.530	1.630	3,354,000	5,283,820	1.5754	1.610	1.600	1.610	1.530	1.630	3,354,000	1.5754	4.55%
2023-02-01	0	1.540	1.530	1.540	1.490	1.550	2,678,000	4,066,840	1.5186	1.540	1.530	1.540	1.490	1.550	2,678,000	1.5186	0.00%
2023-01-31	0	1.540	1.530	1.540	1.500	1.570	2,238,000	3,465,260	1.5484	1.540	1.530	1.540	1.500	1.570	2,238,000	1.5484	0.65%
2023-01-30	0	1.530	1.530	1.540	1.490	1.670	3,218,000	4,973,340	1.5455	1.530	1.530	1.540	1.490	1.670	3,218,000	1.5455	-8.93%
2023-01-27	0	1.680	1.680	1.690	1.660	1.710	1,984,000	3,341,600	1.6843	1.680	1.680	1.690	1.660	1.710	1,984,000	1.6843	0.60%
2023-01-26	0	1.670	1.660	1.670	1.660	1.830	2,660,000	4,599,820	1.7293	1.670	1.660	1.670	1.660	1.830	2,660,000	1.7293	-5.65%
2023-01-20	0	1.770	1.760	1.770	1.530	1.770	7,010,000	11,293,820	1.6111	1.770	1.760	1.770	1.530	1.770	7,010,000	1.6111	13.46%
2023-01-19	0	1.560	1.550	1.560	1.440	1.560	3,608,000	5,356,440	1.4846	1.560	1.550	1.560	1.440	1.560	3,608,000	1.4846	6.85%
2023-01-18	0	1.460	1.450	1.460	1.420	1.480	2,972,000	4,346,420	1.4625	1.460	1.450	1.460	1.420	1.480	2,972,000	1.4625	-1.35%
2023-01-17	0	1.480	1.460	1.480	1.390	1.480	2,642,000	3,770,900	1.4273	1.480	1.460	1.480	1.390	1.480	2,642,000	1.4273	2.07%
2023-01-16	0	1.450	1.450	1.460	1.440	1.510	1,254,000	1,832,320	1.4612	1.450	1.450	1.460	1.440	1.510	1,254,000	1.4612	-2.68%
2023-01-13	0	1.490	1.480	1.490	1.450	1.500	4,380,000	6,443,480	1.4711	1.490	1.480	1.490	1.450	1.500	4,380,000	1.4711	0.68%
2023-01-12	0	1.480	1.470	1.480	1.420	1.500	1,418,000	2,058,340	1.4516	1.480	1.470	1.480	1.420	1.500	1,418,000	1.4516	1.37%
2023-01-11	0	1.460	1.450	1.460	1.460	1.500	1,344,000	1,984,900	1.4769	1.460	1.450	1.460	1.460	1.500	1,344,000	1.4769	-0.68%
2023-01-10	0	1.470	1.460	1.470	1.440	1.490	924,000	1,354,020	1.4654	1.470	1.460	1.470	1.440	1.490	924,000	1.4654	-0.68%
2023-01-09	0	1.480	1.470	1.480	1.480	1.520	940,000	1,405,180	1.4949	1.480	1.470	1.480	1.480	1.520	940,000	1.4949	-1.33%
2023-01-06	0	1.500	1.490	1.500	1.490	1.520	1,214,000	1,819,820	1.4990	1.500	1.490	1.500	1.490	1.520	1,214,000	1.4990	0.00%
2023-01-05	0	1.500	1.500	1.510	1.470	1.520	3,428,000	5,101,760	1.4883	1.500	1.500	1.510	1.470	1.520	3,428,000	1.4883	0.00%
2023-01-04	0	1.500	1.490	1.500	1.460	1.500	1,390,000	2,051,540	1.4759	1.500	1.490	1.500	1.460	1.500	1,390,000	1.4759	0.67%
2023-01-03	0	1.490	1.480	1.490	1.460	1.590	2,894,000	4,340,580	1.4999	1.490	1.480	1.490	1.460	1.590	2,894,000	1.4999	-7.45%
2022-12-30	0	1.610	1.610	1.620	1.600	1.660	2,328,000	3,791,180	1.6285	1.610	1.610	1.620	1.600	1.660	2,328,000	1.6285	-0.62%
2022-12-29	0	1.620	1.610	1.620	1.590	1.720	4,056,000	6,658,780	1.6417	1.620	1.610	1.620	1.590	1.720	4,056,000	1.6417	-2.41%
2022-12-28	0	1.660	1.660	1.670	1.640	1.710	2,232,000	3,721,800	1.6675	1.660	1.660	1.670	1.640	1.710	2,232,000	1.6675	-0.60%
2022-12-23	0	1.670	1.660	1.670	1.550	1.670	5,756,000	9,219,920	1.6018	1.670	1.660	1.670	1.550	1.670	5,756,000	1.6018	7.05%
2022-12-22	0	1.560	1.550	1.560	1.530	1.570	2,028,000	3,141,000	1.5488	1.560	1.550	1.560	1.530	1.570	2,028,000	1.5488	1.96%
2022-12-21	0	1.530	1.520	1.530	1.520	1.570	1,208,000	1,862,400	1.5417	1.530	1.520	1.530	1.520	1.570	1,208,000	1.5417	-0.65%
2022-12-20	0	1.540	1.530	1.540	1.540	1.610	1,446,000	2,260,300	1.5631	1.540	1.530	1.540	1.540	1.610	1,446,000	1.5631	-3.14%
2022-12-19	0	1.590	1.570	1.580	1.560	1.610	826,000	1,310,840	1.5870	1.590	1.570	1.580	1.560	1.610	826,000	1.5870	-1.24%
2022-12-16	0	1.610	1.600	1.610	1.590	1.650	1,006,000	1,609,500	1.5999	1.610	1.600	1.610	1.590	1.650	1,006,000	1.5999	0.00%
2022-12-15	0	1.610	1.600	1.610	1.600	1.650	1,226,000	1,986,980	1.6207	1.610	1.600	1.610	1.600	1.650	1,226,000	1.6207	0.62%
2022-12-14	0	1.600	1.600	1.610	1.600	1.690	1,968,000	3,190,660	1.6213	1.600	1.600	1.610	1.600	1.690	1,968,000	1.6213	-4.19%
2022-12-13	0	1.670	1.660	1.680	1.630	1.760	2,934,000	4,968,380	1.6934	1.670	1.660	1.680	1.630	1.760	2,934,000	1.6934	-2.91%
2022-12-12	0	1.720	1.710	1.720	1.690	1.730	3,422,013	5,832,142	1.7043	1.720	1.710	1.720	1.690	1.730	3,422,013	1.7043	1.78%
2022-12-09	0	1.690	1.680	1.690	1.640	1.740	3,322,000	5,563,320	1.6747	1.690	1.680	1.690	1.640	1.740	3,322,000	1.6747	2.42%
2022-12-08	0	1.650	1.640	1.650	1.620	1.710	3,392,000	5,655,880	1.6674	1.650	1.640	1.650	1.620	1.710	3,392,000	1.6674	-1.20%
2022-12-07	0	1.670	1.660	1.670	1.610	1.690	1,966,000	3,269,000	1.6628	1.670	1.660	1.670	1.610	1.690	1,966,000	1.6628	-1.18%
2022-12-06	0	1.690	1.680	1.690	1.640	1.750	3,258,000	5,456,050	1.6747	1.690	1.680	1.690	1.640	1.750	3,258,000	1.6747	0.60%
2022-12-05	0	1.680	1.670	1.680	1.660	1.710	1,051,338	1,761,227	1.6752	1.680	1.670	1.680	1.660	1.710	1,051,338	1.6752	-1.18%
2022-12-02	0	1.700	1.700	1.710	1.660	1.720	762,669	1,280,637	1.6792	1.700	1.700	1.710	1.660	1.720	762,669	1.6792	1.19%
2022-12-01	0	1.680	1.680	1.690	1.670	1.750	1,592,000	2,713,120	1.7042	1.680	1.680	1.690	1.670	1.750	1,592,000	1.7042	-1.75%
2022-11-30	0	1.710	1.710	1.750	1.710	1.790	3,985,996	6,962,672	1.7468	1.710	1.710	1.750	1.710	1.790	3,985,996	1.7468	-1.72%
2022-11-29	0	1.740	1.730	1.740	1.740	1.800	3,264,000	5,785,640	1.7726	1.740	1.730	1.740	1.740	1.800	3,264,000	1.7726	0.00%
2022-11-28	0	1.740	1.720	1.740	1.690	1.750	2,653,995	4,553,611	1.7158	1.740	1.720	1.740	1.690	1.750	2,653,995	1.7158	1.16%
2022-11-25	0	1.720	1.710	1.730	1.690	1.750	1,966,000	3,365,980	1.7121	1.720	1.710	1.730	1.690	1.750	1,966,000	1.7121	1.78%
2022-11-24	0	1.690	1.680	1.690	1.650	1.750	2,190,000	3,669,800	1.6757	1.690	1.680	1.690	1.650	1.750	2,190,000	1.6757	-1.74%
2022-11-23	0	1.720	1.720	1.730	1.700	1.730	504,000	862,120	1.7106	1.720	1.720	1.730	1.700	1.730	504,000	1.7106	-0.58%
2022-11-22	0	1.730	1.720	1.740	1.710	1.840	3,962,000	7,084,840	1.7882	1.730	1.720	1.740	1.710	1.840	3,962,000	1.7882	-1.70%
2022-11-21	0	1.760	1.760	1.770	1.710	1.770	4,982,000	8,699,100	1.7461	1.760	1.760	1.770	1.710	1.770	4,982,000	1.7461	3.53%
2022-11-18	0	1.700	1.690	1.700	1.700	1.770	2,036,000	3,531,220	1.7344	1.700	1.690	1.700	1.700	1.770	2,036,000	1.7344	-1.16%
2022-11-17	0	1.720	1.710	1.730	1.720	1.860	2,688,000	4,758,240	1.7702	1.720	1.710	1.730	1.720	1.860	2,688,000	1.7702	-5.49%
2022-11-16	0	1.820	1.810	1.820	1.800	1.880	7,838,000	14,516,700	1.8521	1.820	1.810	1.820	1.800	1.880	7,838,000	1.8521	1.11%
2022-11-15	0	1.800	1.790	1.800	1.720	1.900	5,692,005	10,204,749	1.7928	1.800	1.790	1.800	1.720	1.900	5,692,005	1.7928	5.26%
2022-11-14	0	1.710	1.710	1.720	1.700	1.840	3,092,000	5,467,360	1.7682	1.710	1.710	1.720	1.700	1.840	3,092,000	1.7682	1.79%
2022-11-11	0	1.680	1.680	1.690	1.620	1.700	2,240,000	3,707,400	1.6551	1.680	1.680	1.690	1.620	1.700	2,240,000	1.6551	3.07%
2022-11-10	0	1.630	1.620	1.650	1.600	1.650	694,000	1,124,300	1.6200	1.630	1.620	1.650	1.600	1.650	694,000	1.6200	0.00%
2022-11-09	0	1.630	1.620	1.630	1.620	1.690	2,308,000	3,797,700	1.6455	1.630	1.620	1.630	1.620	1.690	2,308,000	1.6455	-0.61%
2022-11-08	0	1.640	1.630	1.640	1.620	1.700	1,832,000	3,020,700	1.6489	1.640	1.630	1.640	1.620	1.700	1,832,000	1.6489	-2.96%
2022-11-07	0	1.690	1.680	1.690	1.660	1.730	5,784,000	9,813,120	1.6966	1.690	1.680	1.690	1.660	1.730	5,784,000	1.6966	-1.17%
2022-11-04	0	1.710	1.700	1.710	1.620	1.750	2,894,000	4,804,460	1.6601	1.710	1.700	1.710	1.620	1.750	2,894,000	1.6601	4.27%
2022-11-03	0	1.640	1.640	1.650	1.630	1.700	892,000	1,468,720	1.6465	1.640	1.640	1.650	1.630	1.700	892,000	1.6465	-2.96%
2022-11-02	0	1.690	1.680	1.690	1.660	1.720	4,432,000	7,450,680	1.6811	1.690	1.680	1.690	1.660	1.720	4,432,000	1.6811	0.60%
2022-11-01	0	1.680	1.670	1.680	1.660	1.700	400,000	672,920	1.6823	1.680	1.670	1.680	1.660	1.700	400,000	1.6823	0.60%
2022-10-31	0	1.670	1.660	1.670	1.660	1.700	1,172,000	1,958,340	1.6709	1.670	1.660	1.670	1.660	1.700	1,172,000	1.6709	0.60%
2022-10-28	0	1.660	1.650	1.660	1.650	1.690	760,000	1,266,980	1.6671	1.660	1.650	1.660	1.650	1.690	760,000	1.6671	0.00%
2022-10-27	0	1.660	1.650	1.660	1.650	1.690	1,388,000	2,308,680	1.6633	1.660	1.650	1.660	1.650	1.690	1,388,000	1.6633	1.22%
2022-10-26	0	1.640	1.630	1.640	1.630	1.680	1,482,000	2,438,580	1.6455	1.640	1.630	1.640	1.630	1.680	1,482,000	1.6455	-1.20%
2022-10-25	0	1.660	1.650	1.660	1.650	1.690	576,000	965,180	1.6757	1.660	1.650	1.660	1.650	1.690	576,000	1.6757	-0.60%
2022-10-24	0	1.670	1.660	1.670	1.660	1.700	682,000	1,141,080	1.6731	1.670	1.660	1.670	1.660	1.700	682,000	1.6731	0.00%
2022-10-21	0	1.670	1.660	1.670	1.670	1.730	2,326,000	3,962,860	1.7037	1.670	1.660	1.670	1.670	1.730	2,326,000	1.7037	0.00%
2022-10-20	0	1.670	1.660	1.670	1.670	1.730	3,000,000	5,037,800	1.6793	1.670	1.660	1.670	1.670	1.730	3,000,000	1.6793	-4.02%
2022-10-19	0	1.740	1.730	1.740	1.710	1.750	3,106,000	5,354,760	1.7240	1.740	1.730	1.740	1.710	1.750	3,106,000	1.7240	1.75%
2022-10-18	0	1.710	1.700	1.710	1.710	1.760	1,934,000	3,342,080	1.7281	1.710	1.700	1.710	1.710	1.760	1,934,000	1.7281	-2.29%
2022-10-17	0	1.750	1.750	1.760	1.690	1.770	2,846,000	4,921,220	1.7292	1.750	1.750	1.760	1.690	1.770	2,846,000	1.7292	1.74%
2022-10-14	0	1.720	1.710	1.720	1.720	1.750	2,924,000	5,064,440	1.7320	1.720	1.710	1.720	1.720	1.750	2,924,000	1.7320	-0.58%
2022-10-13	0	1.730	1.720	1.730	1.690	1.730	1,420,000	2,406,700	1.6949	1.730	1.720	1.730	1.690	1.730	1,420,000	1.6949	1.17%
2022-10-12	0	1.710	1.690	1.710	1.690	1.740	1,892,000	3,222,860	1.7034	1.710	1.690	1.710	1.690	1.740	1,892,000	1.7034	0.00%
2022-10-11	0	1.710	1.700	1.710	1.700	1.780	1,280,000	2,199,800	1.7186	1.710	1.700	1.710	1.700	1.780	1,280,000	1.7186	-3.39%
2022-10-10	0	1.770	1.760	1.770	1.710	1.830	1,922,000	3,413,720	1.7761	1.770	1.760	1.770	1.710	1.830	1,922,000	1.7761	-5.35%
2022-10-07	0	1.870	1.860	1.870	1.850	1.940	1,108,000	2,097,840	1.8934	1.870	1.860	1.870	1.850	1.940	1,108,000	1.8934	-4.10%
2022-10-06	0	1.950	1.950	1.960	1.910	1.960	3,650,000	7,080,980	1.9400	1.950	1.950	1.960	1.910	1.960	3,650,000	1.9400	1.56%
2022-10-05	0	1.920	1.910	1.920	1.880	1.970	4,782,000	9,140,900	1.9115	1.920	1.910	1.920	1.880	1.970	4,782,000	1.9115	0.00%
2022-10-03	0	1.920	1.910	1.920	1.750	1.950	4,368,000	7,918,080	1.8127	1.920	1.910	1.920	1.750	1.950	4,368,000	1.8127	9.09%
2022-09-30	0	1.760	1.750	1.760	1.750	1.810	3,712,000	6,580,080	1.7727	1.760	1.750	1.760	1.750	1.810	3,712,000	1.7727	1.15%
2022-09-29	0	1.740	1.740	1.760	1.720	1.830	3,518,000	6,143,360	1.7463	1.740	1.740	1.760	1.720	1.830	3,518,000	1.7463	1.75%
2022-09-28	0	1.710	1.700	1.710	1.680	1.760	3,470,880	5,989,164	1.7255	1.710	1.700	1.710	1.680	1.760	3,470,880	1.7255	-1.16%
2022-09-27	0	1.730	1.720	1.730	1.700	1.750	1,264,000	2,174,573	1.7204	1.730	1.720	1.730	1.700	1.750	1,264,000	1.7204	0.00%
2022-09-26	0	1.730	1.730	1.740	1.730	1.760	1,515,120	2,647,277	1.7472	1.730	1.730	1.740	1.730	1.760	1,515,120	1.7472	-0.57%
2022-09-23	0	1.740	1.740	1.750	1.740	1.780	2,419,400	4,263,526	1.7622	1.740	1.740	1.750	1.740	1.780	2,419,400	1.7622	-0.57%
2022-09-22	0	1.750	1.740	1.750	1.740	1.780	1,442,000	2,521,560	1.7487	1.750	1.740	1.750	1.740	1.780	1,442,000	1.7487	-1.13%
2022-09-21	0	1.770	1.760	1.770	1.740	1.810	2,344,000	4,162,720	1.7759	1.770	1.760	1.770	1.740	1.810	2,344,000	1.7759	-1.67%
2022-09-20	0	1.800	1.780	1.800	1.770	1.820	3,556,000	6,351,220	1.7861	1.800	1.780	1.800	1.770	1.820	3,556,000	1.7861	1.12%
2022-09-19	0	1.780	1.770	1.780	1.770	1.820	1,432,000	2,572,340	1.7963	1.780	1.770	1.780	1.770	1.820	1,432,000	1.7963	0.56%
2022-09-16	0	1.770	1.770	1.780	1.770	1.850	2,388,000	4,317,240	1.8079	1.770	1.770	1.780	1.770	1.850	2,388,000	1.8079	-3.80%
2022-09-15	0	1.840	1.830	1.840	1.820	1.890	2,154,000	3,972,260	1.8441	1.840	1.830	1.840	1.820	1.890	2,154,000	1.8441	0.00%
2022-09-14	0	1.840	1.830	1.840	1.810	1.840	2,364,000	4,321,980	1.8282	1.840	1.830	1.840	1.810	1.840	2,364,000	1.8282	-0.54%
2022-09-13	0	1.850	1.840	1.850	1.830	1.880	1,494,044	2,752,958	1.8426	1.850	1.840	1.850	1.830	1.880	1,494,044	1.8426	0.00%
2022-09-09	0	1.850	1.840	1.850	1.830	1.860	1,998,000	3,675,500	1.8396	1.850	1.840	1.850	1.830	1.860	1,998,000	1.8396	0.54%
2022-09-08	0	1.840	1.830	1.840	1.810	1.880	1,884,000	3,474,320	1.8441	1.840	1.830	1.840	1.810	1.880	1,884,000	1.8441	-1.08%
2022-09-07	0	1.860	1.850	1.860	1.810	1.860	1,950,000	3,576,120	1.8339	1.860	1.850	1.860	1.810	1.860	1,950,000	1.8339	1.09%
2022-09-06	0	1.840	1.830	1.840	1.810	1.850	3,084,000	5,639,540	1.8286	1.840	1.830	1.840	1.810	1.850	3,084,000	1.8286	1.10%
2022-09-05	0	1.820	1.810	1.820	1.770	1.820	1,764,000	3,146,300	1.7836	1.820	1.810	1.820	1.770	1.820	1,764,000	1.7836	2.25%
2022-09-02	0	1.780	1.770	1.780	1.750	1.820	2,556,000	4,518,400	1.7678	1.780	1.770	1.780	1.750	1.820	2,556,000	1.7678	-0.56%
2022-09-01	0	1.790	1.780	1.790	1.780	1.880	2,504,000	4,544,020	1.8147	1.790	1.780	1.790	1.780	1.880	2,504,000	1.8147	0.56%
2022-08-31	0	1.780	1.770	1.780	1.770	1.810	1,512,000	2,704,340	1.7886	1.780	1.770	1.780	1.770	1.810	1,512,000	1.7886	0.00%
2022-08-30	0	1.780	1.770	1.780	1.780	1.830	1,240,000	2,237,940	1.8048	1.780	1.770	1.780	1.780	1.830	1,240,000	1.8048	-1.11%
2022-08-29	0	1.800	1.790	1.800	1.780	1.840	2,506,000	4,487,280	1.7906	1.800	1.790	1.800	1.780	1.840	2,506,000	1.7906	-0.55%
2022-08-26	0	1.810	1.800	1.810	1.800	1.850	2,636,000	4,809,440	1.8245	1.810	1.800	1.810	1.800	1.850	2,636,000	1.8245	-1.09%
2022-08-25	0	1.830	1.820	1.830	1.820	1.860	1,274,000	2,326,580	1.8262	1.830	1.820	1.830	1.820	1.860	1,274,000	1.8262	-0.54%
2022-08-24	0	1.840	1.830	1.840	1.830	1.880	3,818,000	7,056,700	1.8483	1.840	1.830	1.840	1.830	1.880	3,818,000	1.8483	-1.60%
2022-08-23	0	1.870	1.860	1.870	1.860	1.880	2,734,000	5,099,900	1.8654	1.870	1.860	1.870	1.860	1.880	2,734,000	1.8654	-1.06%
2022-08-22	0	1.890	1.880	1.890	1.860	1.930	3,076,000	5,815,460	1.8906	1.890	1.880	1.890	1.860	1.930	3,076,000	1.8906	0.53%
2022-08-19	0	1.880	1.880	1.890	1.850	1.940	4,194,000	7,933,440	1.8916	1.880	1.880	1.890	1.850	1.940	4,194,000	1.8916	0.00%
2022-08-18	0	1.880	1.870	1.880	1.860	1.910	3,032,000	5,689,980	1.8766	1.880	1.870	1.880	1.860	1.910	3,032,000	1.8766	0.00%
2022-08-17	0	1.880	1.870	1.880	1.830	1.880	3,878,000	7,178,760	1.8512	1.880	1.870	1.880	1.830	1.880	3,878,000	1.8512	1.08%
2022-08-16	0	1.860	1.850	1.860	1.820	1.890	4,698,000	8,699,260	1.8517	1.860	1.850	1.860	1.820	1.890	4,698,000	1.8517	2.76%
2022-08-15	0	1.810	1.810	1.820	1.810	1.870	2,922,000	5,398,420	1.8475	1.810	1.810	1.820	1.810	1.870	2,922,000	1.8475	-2.16%
2022-08-12	0	1.850	1.840	1.860	1.790	1.850	2,970,000	5,395,620	1.8167	1.850	1.840	1.860	1.790	1.850	2,970,000	1.8167	1.65%
2022-08-11	0	1.820	1.810	1.820	1.810	1.880	1,776,000	3,258,500	1.8347	1.820	1.810	1.820	1.810	1.880	1,776,000	1.8347	-1.09%
2022-08-10	0	1.840	1.830	1.840	1.840	1.940	4,698,000	8,896,360	1.8936	1.840	1.830	1.840	1.840	1.940	4,698,000	1.8936	-3.16%
2022-08-09	0	1.900	1.890	1.900	1.850	1.900	5,552,000	10,400,000	1.8732	1.900	1.890	1.900	1.850	1.900	5,552,000	1.8732	2.15%
2022-08-08	0	1.860	1.850	1.860	1.850	1.890	2,874,000	5,376,720	1.8708	1.860	1.850	1.860	1.850	1.890	2,874,000	1.8708	0.54%
2022-08-05	0	1.850	1.840	1.850	1.820	1.880	3,068,000	5,629,520	1.8349	1.850	1.840	1.850	1.820	1.880	3,068,000	1.8349	1.09%
2022-08-04	0	1.830	1.820	1.830	1.800	1.880	3,402,000	6,214,660	1.8268	1.830	1.820	1.830	1.800	1.880	3,402,000	1.8268	0.55%
2022-08-03	0	1.820	1.820	1.830	1.800	1.890	8,996,000	16,371,152	1.8198	1.820	1.820	1.830	1.800	1.890	8,996,000	1.8198	-3.70%
2022-08-02	0	1.890	1.880	1.890	1.780	1.920	4,194,000	7,626,300	1.8184	1.890	1.880	1.890	1.780	1.920	4,194,000	1.8184	0.53%
2022-08-01	0	1.880	1.870	1.890	1.790	2.290	8,854,000	17,144,620	1.9364	1.880	1.870	1.890	1.790	2.290	8,854,000	1.9364	-3.09%
2022-07-29	0	1.940	1.930	1.940	1.890	1.980	5,946,000	11,456,180	1.9267	1.940	1.930	1.940	1.890	1.980	5,946,000	1.9267	-0.51%
2022-07-28	0	1.950	1.940	1.950	1.880	2.000	3,844,000	7,447,960	1.9376	1.950	1.940	1.950	1.880	2.000	3,844,000	1.9376	0.52%
2022-07-27	0	1.940	1.930	1.940	1.940	2.050	2,904,000	5,788,560	1.9933	1.940	1.930	1.940	1.940	2.050	2,904,000	1.9933	-5.83%
2022-07-26	0	2.060	2.050	2.060	2.000	2.080	5,414,000	11,074,710	2.0456	2.060	2.050	2.060	2.000	2.080	5,414,000	2.0456	0.49%
2022-07-25	0	2.050	2.040	2.050	1.940	2.050	2,770,000	5,506,936	1.9881	2.050	2.040	2.050	1.940	2.050	2,770,000	1.9881	2.50%
2022-07-22	0	2.000	2.000	2.010	1.970	2.160	4,254,000	8,686,220	2.0419	2.000	2.000	2.010	1.970	2.160	4,254,000	2.0419	-7.83%
2022-07-21	0	2.170	2.170	2.180	2.140	2.200	6,072,000	13,185,470	2.1715	2.170	2.170	2.180	2.140	2.200	6,072,000	2.1715	-1.36%
2022-07-20	0	2.200	2.190	2.200	1.990	2.220	7,822,000	16,677,200	2.1321	2.200	2.190	2.200	1.990	2.220	7,822,000	2.1321	11.11%
2022-07-19	0	1.980	1.970	1.980	1.920	2.120	6,514,000	12,732,536	1.9546	1.980	1.970	1.980	1.920	2.120	6,514,000	1.9546	2.59%
2022-07-18	0	1.930	1.920	1.930	1.850	1.940	4,488,000	8,587,580	1.9135	1.930	1.920	1.930	1.850	1.940	4,488,000	1.9135	5.46%
2022-07-15	0	1.830	1.820	1.830	1.800	1.920	4,360,000	7,996,740	1.8341	1.830	1.820	1.830	1.800	1.920	4,360,000	1.8341	-3.68%
2022-07-14	0	1.900	1.890	1.900	1.820	1.900	4,380,000	8,100,260	1.8494	1.900	1.890	1.900	1.820	1.900	4,380,000	1.8494	1.60%
2022-07-13	0	1.870	1.870	1.880	1.820	1.920	4,180,000	7,802,860	1.8667	1.870	1.870	1.880	1.820	1.920	4,180,000	1.8667	-2.09%
2022-07-12	0	1.910	1.900	1.910	1.890	1.950	2,682,000	5,120,780	1.9093	1.910	1.900	1.910	1.890	1.950	2,682,000	1.9093	-1.04%
2022-07-11	0	1.930	1.920	1.930	1.910	1.940	2,264,000	4,345,000	1.9192	1.930	1.920	1.930	1.910	1.940	2,264,000	1.9192	-0.52%
2022-07-08	0	1.940	1.930	1.940	1.930	1.970	3,052,000	5,951,480	1.9500	1.940	1.930	1.940	1.930	1.970	3,052,000	1.9500	-0.51%
2022-07-07	0	1.950	1.940	1.950	1.930	1.970	3,326,000	6,463,260	1.9433	1.950	1.940	1.950	1.930	1.970	3,326,000	1.9433	0.00%
2022-07-06	0	1.950	1.940	1.950	1.940	1.990	2,570,000	5,033,400	1.9585	1.950	1.940	1.950	1.940	1.990	2,570,000	1.9585	-1.52%
2022-07-05	0	1.980	1.970	1.980	1.950	2.020	2,107,600	4,178,988	1.9828	1.980	1.970	1.980	1.950	2.020	2,107,600	1.9828	-0.50%
2022-07-04	0	1.990	1.980	1.990	1.970	2.030	2,866,000	5,695,620	1.9873	1.990	1.980	1.990	1.970	2.030	2,866,000	1.9873	-1.00%
2022-06-30	0	2.010	2.000	2.010	2.000	2.060	2,402,000	4,856,620	2.0219	2.010	2.000	2.010	2.000	2.060	2,402,000	2.0219	-1.47%
2022-06-29	0	2.040	2.030	2.040	2.020	2.090	2,170,000	4,440,880	2.0465	2.040	2.030	2.040	2.020	2.090	2,170,000	2.0465	0.00%
2022-06-28	0	2.040	2.030	2.040	1.940	2.040	6,478,000	12,838,760	1.9819	2.040	2.030	2.040	1.940	2.040	6,478,000	1.9819	5.15%
2022-06-27	0	1.940	1.930	1.940	1.920	1.960	3,420,000	6,607,580	1.9320	1.940	1.930	1.940	1.920	1.960	3,420,000	1.9320	0.52%
2022-06-24	0	1.930	1.920	1.930	1.900	1.950	3,732,000	7,153,080	1.9167	1.930	1.920	1.930	1.900	1.950	3,732,000	1.9167	1.05%
2022-06-23	0	1.910	1.900	1.910	1.890	1.940	2,534,000	4,852,940	1.9151	1.910	1.900	1.910	1.890	1.940	2,534,000	1.9151	0.00%
2022-06-22	0	1.910	1.900	1.910	1.890	1.950	1,966,004	3,760,467	1.9127	1.910	1.900	1.910	1.890	1.950	1,966,004	1.9127	-1.55%
2022-06-21	0	1.940	1.930	1.940	1.910	2.100	4,540,000	8,975,619	1.9770	1.940	1.930	1.940	1.910	2.100	4,540,000	1.9770	1.57%
2022-06-20	0	1.910	1.900	1.910	1.850	1.940	5,822,000	10,970,160	1.8843	1.910	1.900	1.910	1.850	1.940	5,822,000	1.8843	3.24%
2022-06-17	0	1.850	1.850	1.870	1.850	1.910	2,484,000	4,625,378	1.8621	1.850	1.850	1.870	1.850	1.910	2,484,000	1.8621	-1.07%
2022-06-16	0	1.870	1.860	1.870	1.850	1.930	2,676,000	5,017,020	1.8748	1.870	1.860	1.870	1.850	1.930	2,676,000	1.8748	-1.06%
2022-06-15	0	1.890	1.890	1.900	1.870	1.930	3,052,000	5,832,580	1.9111	1.890	1.890	1.900	1.870	1.930	3,052,000	1.9111	0.00%
2022-06-14	0	1.890	1.880	1.890	1.860	1.940	2,746,000	5,165,560	1.8811	1.890	1.880	1.890	1.860	1.940	2,746,000	1.8811	-0.53%
2022-06-13	0	1.900	1.890	1.900	1.880	1.950	1,934,000	3,673,100	1.8992	1.900	1.890	1.900	1.880	1.950	1,934,000	1.8992	-2.06%
2022-06-10	0	1.940	1.940	1.950	1.910	1.960	4,482,000	8,668,860	1.9341	1.940	1.940	1.950	1.910	1.960	4,482,000	1.9341	-0.51%
2022-06-09	0	1.950	1.940	1.950	1.920	1.950	6,616,000	12,766,080	1.9296	1.950	1.940	1.950	1.920	1.950	6,616,000	1.9296	2.09%
2022-06-08	0	1.910	1.910	1.920	1.910	1.950	3,120,000	6,043,120	1.9369	1.910	1.910	1.920	1.910	1.950	3,120,000	1.9369	-1.04%
2022-06-07	0	1.930	1.920	1.930	1.890	1.930	3,792,000	7,236,140	1.9083	1.930	1.920	1.930	1.890	1.930	3,792,000	1.9083	1.05%
2022-06-06	0	1.910	1.900	1.910	1.900	1.970	1,732,000	3,340,280	1.9286	1.910	1.900	1.910	1.900	1.970	1,732,000	1.9286	-2.05%
2022-06-02	0	1.950	1.940	1.950	1.950	2.030	3,178,000	6,261,656	1.9703	1.950	1.940	1.950	1.950	2.030	3,178,000	1.9703	-2.50%
2022-06-01	0	2.000	2.000	2.010	1.960	2.020	4,771,740	9,406,120	1.9712	2.000	2.000	2.010	1.960	2.020	4,771,740	1.9712	1.52%
2022-05-31	0	1.970	1.960	1.970	1.940	2.000	4,488,000	8,848,260	1.9715	1.970	1.960	1.970	1.940	2.000	4,488,000	1.9715	-0.51%
2022-05-30	0	1.980	1.980	1.990	1.970	2.030	2,450,000	4,908,880	2.0036	1.980	1.980	1.990	1.970	2.030	2,450,000	2.0036	1.02%
2022-05-27	0	1.960	1.950	1.960	1.920	1.980	2,560,000	4,970,780	1.9417	1.960	1.950	1.960	1.920	1.980	2,560,000	1.9417	0.51%
2022-05-26	0	1.950	1.940	1.950	1.940	2.010	3,808,000	7,504,498	1.9707	1.950	1.940	1.950	1.940	2.010	3,808,000	1.9707	-2.01%
2022-05-25	0	1.990	1.980	1.990	1.880	2.000	5,092,000	9,974,870	1.9589	1.990	1.980	1.990	1.880	2.000	5,092,000	1.9589	6.42%
2022-05-24	0	1.870	1.860	1.870	1.820	1.930	6,780,000	12,604,700	1.8591	1.870	1.860	1.870	1.820	1.930	6,780,000	1.8591	-2.09%
2022-05-23	0	1.910	1.900	1.910	1.850	1.980	6,666,000	12,651,820	1.8980	1.910	1.900	1.910	1.850	1.980	6,666,000	1.8980	0.53%
2022-05-20	0	1.900	1.890	1.900	1.890	2.020	5,134,000	9,926,080	1.9334	1.900	1.890	1.900	1.890	2.020	5,134,000	1.9334	-5.47%
2022-05-19	0	2.010	2.000	2.010	1.960	2.050	6,110,000	12,232,680	2.0021	2.010	2.000	2.010	1.960	2.050	6,110,000	2.0021	0.00%
2022-05-18	0	2.010	2.000	2.010	1.980	2.030	3,922,000	7,847,360	2.0009	2.010	2.000	2.010	1.980	2.030	3,922,000	2.0009	0.50%
2022-05-17	0	2.000	1.990	2.010	1.990	2.030	3,824,000	7,686,780	2.0101	2.000	1.990	2.010	1.990	2.030	3,824,000	2.0101	0.00%
2022-05-16	0	2.000	1.990	2.000	1.990	2.030	2,902,000	5,819,400	2.0053	2.000	1.990	2.000	1.990	2.030	2,902,000	2.0053	-0.99%
2022-05-13	0	2.020	2.000	2.020	2.000	2.030	4,538,000	9,139,640	2.0140	2.020	2.000	2.020	2.000	2.030	4,538,000	2.0140	1.00%
2022-05-12	0	2.000	1.990	2.000	1.980	2.030	2,224,000	4,435,520	1.9944	2.000	1.990	2.000	1.980	2.030	2,224,000	1.9944	-0.50%
2022-05-11	0	2.010	2.000	2.010	2.000	2.060	3,760,000	7,614,810	2.0252	2.010	2.000	2.010	2.000	2.060	3,760,000	2.0252	-0.99%
2022-05-10	0	2.030	2.020	2.030	2.010	2.040	3,678,000	7,419,040	2.0171	2.030	2.020	2.030	2.010	2.040	3,678,000	2.0171	0.50%
2022-05-06	0	2.020	2.020	2.040	2.020	2.120	3,776,000	7,744,440	2.0510	2.020	2.020	2.040	2.020	2.120	3,776,000	2.0510	-5.16%
2022-05-05	0	2.130	2.120	2.130	2.070	2.260	3,580,000	7,783,270	2.1741	2.130	2.120	2.130	2.070	2.260	3,580,000	2.1741	-5.33%
2022-05-04	0	2.250	2.240	2.250	2.210	2.260	4,130,000	9,231,320	2.2352	2.250	2.240	2.250	2.210	2.260	4,130,000	2.2352	0.00%
2022-05-03	0	2.250	2.240	2.250	2.150	2.260	4,984,000	10,973,100	2.2017	2.250	2.240	2.250	2.150	2.260	4,984,000	2.2017	2.74%
2022-04-29	0	2.190	2.180	2.190	2.130	2.220	4,160,000	9,012,980	2.1666	2.190	2.180	2.190	2.130	2.220	4,160,000	2.1666	0.46%
2022-04-28	0	2.180	2.160	2.180	2.040	2.180	5,932,000	12,472,360	2.1026	2.180	2.160	2.180	2.040	2.180	5,932,000	2.1026	6.34%
2022-04-27	0	2.050	2.040	2.050	1.990	2.060	6,378,000	12,849,700	2.0147	2.050	2.040	2.050	1.990	2.060	6,378,000	2.0147	0.00%
2022-04-26	0	2.050	2.040	2.050	2.020	2.070	3,528,000	7,156,040	2.0284	2.050	2.040	2.050	2.020	2.070	3,528,000	2.0284	1.49%
2022-04-25	0	2.020	2.020	2.030	2.010	2.190	2,994,000	6,178,660	2.0637	2.020	2.020	2.030	2.010	2.190	2,994,000	2.0637	-6.48%
2022-04-22	0	2.160	2.150	2.160	2.130	2.240	4,308,000	9,457,740	2.1954	2.160	2.150	2.160	2.130	2.240	4,308,000	2.1954	-3.57%
2022-04-21	0	2.240	2.230	2.240	2.210	2.270	3,506,000	7,820,920	2.2307	2.240	2.230	2.240	2.210	2.270	3,506,000	2.2307	0.90%
2022-04-20	0	2.220	2.220	2.230	2.210	2.300	3,178,000	7,117,342	2.2396	2.220	2.220	2.230	2.210	2.300	3,178,000	2.2396	-2.63%
2022-04-19	0	2.280	2.270	2.280	2.230	2.290	4,486,000	10,160,270	2.2649	2.280	2.270	2.280	2.230	2.290	4,486,000	2.2649	0.00%
2022-04-14	0	2.280	2.270	2.280	2.240	2.310	4,540,000	10,325,840	2.2744	2.280	2.270	2.280	2.240	2.310	4,540,000	2.2744	1.79%
2022-04-13	0	2.240	2.230	2.240	2.210	2.280	3,694,000	8,268,760	2.2384	2.240	2.230	2.240	2.210	2.280	3,694,000	2.2384	-0.44%
2022-04-12	0	2.250	2.230	2.250	2.220	2.320	3,282,000	7,425,120	2.2624	2.250	2.230	2.250	2.220	2.320	3,282,000	2.2624	0.90%
2022-04-11	0	2.230	2.230	2.250	2.200	2.400	2,852,000	6,462,420	2.2659	2.230	2.230	2.250	2.200	2.400	2,852,000	2.2659	-7.47%
2022-04-08	0	2.410	2.400	2.410	2.340	2.420	4,250,000	10,111,300	2.3791	2.410	2.400	2.410	2.340	2.420	4,250,000	2.3791	1.26%
2022-04-07	0	2.380	2.370	2.380	2.340	2.490	3,940,000	9,477,742	2.4055	2.380	2.370	2.380	2.340	2.490	3,940,000	2.4055	-2.86%
2022-04-06	0	2.450	2.450	2.460	2.440	2.570	4,230,000	10,542,000	2.4922	2.450	2.450	2.460	2.440	2.570	4,230,000	2.4922	-2.78%
2022-04-04	0	2.520	2.510	2.540	2.340	2.540	4,784,000	11,591,620	2.4230	2.520	2.510	2.540	2.340	2.540	4,784,000	2.4230	7.69%
2022-04-01	0	2.340	2.320	2.340	2.330	2.470	4,656,000	11,141,840	2.3930	2.340	2.320	2.340	2.330	2.470	4,656,000	2.3930	-3.70%
2022-03-31	0	2.430	2.430	2.440	2.370	2.480	3,222,000	7,834,340	2.4315	2.430	2.430	2.440	2.370	2.480	3,222,000	2.4315	1.67%
2022-03-30	0	2.390	2.380	2.390	2.300	2.470	8,892,000	21,234,060	2.3880	2.390	2.380	2.390	2.300	2.470	8,892,000	2.3880	3.46%
2022-03-29	0	2.310	2.300	2.310	2.300	2.520	4,970,000	11,917,120	2.3978	2.310	2.300	2.310	2.300	2.520	4,970,000	2.3978	-7.97%
2022-03-28	0	2.510	2.500	2.510	2.460	2.530	5,160,000	12,837,240	2.4878	2.510	2.500	2.510	2.460	2.530	5,160,000	2.4878	0.00%
2022-03-25	0	2.510	2.510	2.520	2.470	2.560	5,244,000	13,139,820	2.5057	2.510	2.510	2.520	2.470	2.560	5,244,000	2.5057	1.21%
2022-03-24	0	2.480	2.470	2.480	2.450	2.520	7,800,000	19,389,500	2.4858	2.480	2.470	2.480	2.450	2.520	7,800,000	2.4858	-0.40%
2022-03-23	0	2.490	2.490	2.500	2.410	2.520	4,724,000	11,624,040	2.4606	2.490	2.490	2.500	2.410	2.520	4,724,000	2.4606	1.22%
2022-03-22	0	2.460	2.460	2.470	2.330	2.460	7,672,000	18,199,372	2.3722	2.460	2.460	2.470	2.330	2.460	7,672,000	2.3722	2.93%
2022-03-21	0	2.390	2.380	2.390	2.340	2.490	3,460,000	8,292,262	2.3966	2.390	2.380	2.390	2.340	2.490	3,460,000	2.3966	-2.45%
2022-03-18	0	2.450	2.440	2.460	2.430	2.600	8,068,000	20,299,400	2.5160	2.450	2.440	2.460	2.430	2.600	8,068,000	2.5160	-1.21%
2022-03-17	0	2.480	2.480	2.500	2.270	2.510	15,422,000	37,423,440	2.4266	2.480	2.480	2.500	2.270	2.510	15,422,000	2.4266	10.22%
2022-03-16	0	2.250	2.240	2.250	2.090	2.270	8,392,000	18,155,700	2.1635	2.250	2.240	2.250	2.090	2.270	8,392,000	2.1635	6.64%
2022-03-15	0	2.110	2.100	2.110	2.100	2.240	9,490,000	20,508,380	2.1611	2.110	2.100	2.110	2.100	2.240	9,490,000	2.1611	-0.47%
2022-03-14	0	2.120	2.110	2.120	2.120	2.180	3,686,000	7,943,220	2.1550	2.120	2.110	2.120	2.120	2.180	3,686,000	2.1550	-1.85%
2022-03-11	0	2.160	2.160	2.170	2.060	2.180	6,416,000	13,576,800	2.1161	2.160	2.160	2.170	2.060	2.180	6,416,000	2.1161	2.37%
2022-03-10	0	2.110	2.100	2.110	2.030	2.130	4,914,000	10,103,280	2.0560	2.110	2.100	2.110	2.030	2.130	4,914,000	2.0560	1.44%
2022-03-09	0	2.080	2.070	2.080	1.950	2.110	7,536,000	15,115,060	2.0057	2.080	2.070	2.080	1.950	2.110	7,536,000	2.0057	5.58%
2022-03-08	0	1.970	1.960	1.970	1.970	2.080	5,154,000	10,286,100	1.9958	1.970	1.960	1.970	1.970	2.080	5,154,000	1.9958	-1.99%
2022-03-07	0	2.010	2.000	2.010	2.010	2.120	4,058,000	8,294,020	2.0439	2.010	2.000	2.010	2.010	2.120	4,058,000	2.0439	-2.90%
2022-03-04	0	2.070	2.060	2.070	2.040	2.120	4,544,000	9,487,540	2.0879	2.070	2.060	2.070	2.040	2.120	4,544,000	2.0879	-0.48%
2022-03-03	0	2.080	2.070	2.080	2.070	2.150	1,686,000	3,541,980	2.1008	2.080	2.070	2.080	2.070	2.150	1,686,000	2.1008	0.48%
2022-03-02	0	2.070	2.070	2.080	2.050	2.170	3,910,000	8,111,204	2.0745	2.070	2.070	2.080	2.050	2.170	3,910,000	2.0745	-1.90%
2022-03-01	0	2.110	2.100	2.110	2.090	2.210	5,386,000	11,369,120	2.1109	2.110	2.100	2.110	2.090	2.210	5,386,000	2.1109	-1.40%
2022-02-28	0	2.140	2.130	2.140	2.130	2.220	2,150,000	4,646,600	2.1612	2.140	2.130	2.140	2.130	2.220	2,150,000	2.1612	-2.73%
2022-02-25	0	2.200	2.190	2.200	2.150	2.250	7,176,000	15,787,860	2.2001	2.200	2.190	2.200	2.150	2.250	7,176,000	2.2001	3.77%
2022-02-24	0	2.120	2.120	2.130	2.020	2.320	11,752,000	24,863,760	2.1157	2.120	2.120	2.130	2.020	2.320	11,752,000	2.1157	-4.93%
2022-02-23	0	2.230	2.230	2.240	2.230	2.300	4,384,000	9,949,760	2.2696	2.230	2.230	2.240	2.230	2.300	4,384,000	2.2696	-2.19%
2022-02-22	0	2.280	2.270	2.280	2.260	2.320	4,208,000	9,610,380	2.2838	2.280	2.270	2.280	2.260	2.320	4,208,000	2.2838	0.44%
2022-02-21	0	2.270	2.260	2.270	2.240	2.330	5,088,000	11,528,720	2.2659	2.270	2.260	2.270	2.240	2.330	5,088,000	2.2659	-2.16%
2022-02-18	0	2.320	2.320	2.330	2.300	2.390	3,822,000	8,948,980	2.3414	2.320	2.320	2.330	2.300	2.390	3,822,000	2.3414	-0.85%
2022-02-17	0	2.340	2.330	2.340	2.300	2.420	4,508,000	10,499,180	2.3290	2.340	2.330	2.340	2.300	2.420	4,508,000	2.3290	-1.68%
2022-02-16	0	2.380	2.370	2.380	2.350	2.430	3,800,000	9,090,640	2.3923	2.380	2.370	2.380	2.350	2.430	3,800,000	2.3923	0.00%
2022-02-15	0	2.380	2.370	2.380	2.270	2.470	4,242,000	9,931,990	2.3413	2.380	2.370	2.380	2.270	2.470	4,242,000	2.3413	-2.06%
2022-02-14	0	2.430	2.420	2.430	2.410	2.680	4,188,000	10,519,818	2.5119	2.430	2.420	2.430	2.410	2.680	4,188,000	2.5119	-8.65%
2022-02-11	0	2.660	2.640	2.660	2.630	2.680	6,122,000	16,206,160	2.6472	2.660	2.640	2.660	2.630	2.680	6,122,000	2.6472	0.76%
2022-02-10	0	2.640	2.620	2.640	2.600	2.660	4,048,000	10,670,980	2.6361	2.640	2.620	2.640	2.600	2.660	4,048,000	2.6361	1.54%
2022-02-09	0	2.600	2.600	2.610	2.580	2.680	4,292,000	11,367,260	2.6485	2.600	2.600	2.610	2.580	2.680	4,292,000	2.6485	-1.52%
2022-02-08	0	2.640	2.640	2.650	2.610	2.740	4,202,000	11,298,140	2.6888	2.640	2.640	2.650	2.610	2.740	4,202,000	2.6888	-2.58%
2022-02-07	0	2.710	2.700	2.710	2.610	2.740	3,942,000	10,597,700	2.6884	2.710	2.700	2.710	2.610	2.740	3,942,000	2.6884	0.37%
2022-02-04	0	2.700	2.690	2.700	2.680	2.730	3,996,000	10,806,720	2.7044	2.700	2.690	2.700	2.680	2.730	3,996,000	2.7044	0.75%
2022-01-31	0	2.680	2.680	2.700	2.610	2.700	2,426,000	6,434,820	2.6524	2.680	2.680	2.700	2.610	2.700	2,426,000	2.6524	1.52%
2022-01-28	0	2.640	2.630	2.650	2.620	2.710	2,946,000	7,876,140	2.6735	2.640	2.630	2.650	2.620	2.710	2,946,000	2.6735	-0.75%
2022-01-27	0	2.660	2.650	2.660	2.620	2.720	2,436,000	6,468,226	2.6553	2.660	2.650	2.660	2.620	2.720	2,436,000	2.6553	-1.48%
2022-01-26	0	2.700	2.690	2.700	2.610	2.700	9,154,000	24,289,560	2.6534	2.700	2.690	2.700	2.610	2.700	9,154,000	2.6534	2.66%
2022-01-25	0	2.630	2.610	2.630	2.560	2.700	3,727,997	9,815,392	2.6329	2.630	2.610	2.630	2.560	2.700	3,727,997	2.6329	-1.50%
2022-01-24	0	2.670	2.660	2.670	2.640	2.850	5,062,000	13,917,440	2.7494	2.670	2.660	2.670	2.640	2.850	5,062,000	2.7494	-1.11%
2022-01-21	0	2.700	2.700	2.720	2.670	2.780	9,663,000	26,418,020	2.7339	2.700	2.700	2.720	2.670	2.780	9,663,000	2.7339	0.75%
2022-01-20	0	2.680	2.670	2.680	2.640	2.740	4,766,000	12,758,200	2.6769	2.680	2.670	2.680	2.640	2.740	4,766,000	2.6769	1.52%
2022-01-19	0	2.640	2.640	2.650	2.580	2.650	4,502,000	11,760,040	2.6122	2.640	2.640	2.650	2.580	2.650	4,502,000	2.6122	2.33%
2022-01-18	0	2.580	2.580	2.590	2.520	2.660	3,736,000	9,648,680	2.5826	2.580	2.580	2.590	2.520	2.660	3,736,000	2.5826	-1.90%
2022-01-17	0	2.630	2.610	2.640	2.620	2.750	2,822,000	7,527,242	2.6673	2.630	2.610	2.640	2.620	2.750	2,822,000	2.6673	-4.01%
2022-01-14	0	2.740	2.730	2.740	2.680	2.810	9,184,000	25,086,900	2.7316	2.740	2.730	2.740	2.680	2.810	9,184,000	2.7316	1.11%
2022-01-13	0	2.710	2.700	2.710	2.660	2.950	5,479,000	15,433,410	2.8168	2.710	2.700	2.710	2.660	2.950	5,479,000	2.8168	-6.23%
2022-01-12	0	2.890	2.870	2.890	2.660	2.980	16,438,000	46,969,280	2.8574	2.890	2.870	2.890	2.660	2.980	16,438,000	2.8574	5.09%
2022-01-11	0	2.750	2.720	2.750	2.670	2.800	10,700,000	29,261,100	2.7347	2.750	2.720	2.750	2.670	2.800	10,700,000	2.7347	2.61%
2022-01-10	0	2.680	2.670	2.690	2.640	2.760	2,946,000	7,998,920	2.7152	2.680	2.670	2.690	2.640	2.760	2,946,000	2.7152	-1.47%
2022-01-07	0	2.720	2.720	2.740	2.640	2.750	5,102,000	13,720,200	2.6892	2.720	2.720	2.740	2.640	2.750	5,102,000	2.6892	0.00%
2022-01-06	0	2.720	2.700	2.720	2.630	2.730	5,464,000	14,640,310	2.6794	2.720	2.700	2.720	2.630	2.730	5,464,000	2.6794	0.37%
2022-01-05	0	2.710	2.710	2.720	2.670	2.850	9,566,000	26,065,200	2.7248	2.710	2.710	2.720	2.670	2.850	9,566,000	2.7248	1.12%
2022-01-04	0	2.680	2.650	2.680	2.570	2.760	5,096,000	13,576,500	2.6641	2.680	2.650	2.680	2.570	2.760	5,096,000	2.6641	4.69%
2022-01-03	0	2.560	2.560	2.580	2.550	2.600	2,762,000	7,112,780	2.5752	2.560	2.560	2.580	2.550	2.600	2,762,000	2.5752	-1.92%
2021-12-31	0	2.610	2.600	2.610	2.490	2.610	1,814,000	4,618,140	2.5458	2.610	2.600	2.610	2.490	2.610	1,814,000	2.5458	3.57%
2021-12-30	0	2.520	2.510	2.520	2.510	2.630	1,484,000	3,815,980	2.5714	2.520	2.510	2.520	2.510	2.630	1,484,000	2.5714	-3.45%
2021-12-29	0	2.610	2.590	2.610	2.580	2.620	2,148,000	5,567,020	2.5917	2.610	2.590	2.610	2.580	2.620	2,148,000	2.5917	0.00%
2021-12-28	0	2.610	2.600	2.610	2.520	2.630	4,608,000	11,811,620	2.5633	2.610	2.600	2.610	2.520	2.630	4,608,000	2.5633	2.35%
2021-12-24	0	2.550	2.520	2.550	2.420	2.550	1,976,000	4,858,980	2.4590	2.550	2.520	2.550	2.420	2.550	1,976,000	2.4590	5.37%
2021-12-23	0	2.420	2.410	2.420	2.390	2.450	4,102,000	9,909,820	2.4159	2.420	2.410	2.420	2.390	2.450	4,102,000	2.4159	1.26%
2021-12-22	0	2.390	2.380	2.390	2.310	2.450	3,354,000	7,984,260	2.3805	2.390	2.380	2.390	2.310	2.450	3,354,000	2.3805	-1.24%
2021-12-21	0	2.420	2.410	2.420	2.360	2.480	5,760,000	13,947,140	2.4214	2.420	2.410	2.420	2.360	2.480	5,760,000	2.4214	0.00%
2021-12-20	0	2.420	2.410	2.420	2.320	2.560	5,752,000	13,792,780	2.3979	2.420	2.410	2.420	2.320	2.560	5,752,000	2.3979	-5.10%
2021-12-17	0	2.550	2.540	2.550	2.490	2.610	6,648,000	16,778,000	2.5238	2.550	2.540	2.550	2.490	2.610	6,648,000	2.5238	2.82%
2021-12-16	0	2.480	2.470	2.480	2.430	2.500	3,674,000	9,061,660	2.4664	2.480	2.470	2.480	2.430	2.500	3,674,000	2.4664	0.00%
2021-12-15	0	2.480	2.480	2.520	2.420	2.520	2,826,000	6,986,500	2.4722	2.480	2.480	2.520	2.420	2.520	2,826,000	2.4722	0.00%
2021-12-14	0	2.480	2.470	2.480	2.460	2.660	5,136,000	13,237,680	2.5774	2.480	2.470	2.480	2.460	2.660	5,136,000	2.5774	-4.25%
2021-12-13	0	2.590	2.590	2.600	2.560	2.720	5,072,000	13,322,680	2.6267	2.590	2.590	2.600	2.560	2.720	5,072,000	2.6267	-3.36%
2021-12-10	0	2.680	2.680	2.690	2.600	2.720	9,138,000	24,437,180	2.6742	2.680	2.680	2.690	2.600	2.720	9,138,000	2.6742	3.08%
2021-12-09	0	2.600	2.580	2.600	2.510	2.600	7,568,000	19,433,600	2.5679	2.600	2.580	2.600	2.510	2.600	7,568,000	2.5679	3.59%
2021-12-08	0	2.510	2.500	2.510	2.470	2.560	5,380,000	13,486,380	2.5068	2.510	2.500	2.510	2.470	2.560	5,380,000	2.5068	0.80%
2021-12-07	0	2.490	2.480	2.490	2.360	2.500	5,136,000	12,475,100	2.4290	2.490	2.480	2.490	2.360	2.500	5,136,000	2.4290	4.18%
2021-12-06	0	2.390	2.380	2.390	2.270	2.430	4,726,000	11,019,860	2.3318	2.390	2.380	2.390	2.270	2.430	4,726,000	2.3318	3.91%
2021-12-03	0	2.300	2.290	2.300	2.220	2.300	4,358,000	9,844,960	2.2591	2.300	2.290	2.300	2.220	2.300	4,358,000	2.2591	3.14%
2021-12-02	0	2.230	2.220	2.230	2.170	2.280	3,466,000	7,737,460	2.2324	2.230	2.220	2.230	2.170	2.280	3,466,000	2.2324	-0.45%
2021-12-01	0	2.240	2.230	2.270	2.200	2.280	4,016,000	8,965,360	2.2324	2.240	2.230	2.270	2.200	2.280	4,016,000	2.2324	-0.88%
2021-11-30	0	2.260	2.230	2.260	2.170	2.300	6,354,000	14,164,820	2.2293	2.260	2.230	2.260	2.170	2.300	6,354,000	2.2293	0.44%
2021-11-29	0	2.250	2.230	2.250	2.200	2.290	3,674,000	8,210,120	2.2347	2.250	2.230	2.250	2.200	2.290	3,674,000	2.2347	-1.75%
2021-11-26	0	2.290	2.280	2.290	2.270	2.440	2,654,000	6,276,980	2.3651	2.290	2.280	2.290	2.270	2.440	2,654,000	2.3651	-5.76%
2021-11-25	0	2.430	2.420	2.430	2.260	2.450	7,806,000	18,380,920	2.3547	2.430	2.420	2.430	2.260	2.450	7,806,000	2.3547	7.52%
2021-11-24	0	2.260	2.260	2.270	2.230	2.290	4,504,000	10,171,340	2.2583	2.260	2.260	2.270	2.230	2.290	4,504,000	2.2583	-1.31%
2021-11-23	0	2.290	2.280	2.290	2.220	2.340	5,732,000	12,968,590	2.2625	2.290	2.280	2.290	2.220	2.340	5,732,000	2.2625	3.15%
2021-11-22	0	2.220	2.220	2.230	2.200	2.290	4,540,000	10,152,460	2.2362	2.220	2.220	2.230	2.200	2.290	4,540,000	2.2362	-1.77%
2021-11-19	0	2.260	2.250	2.260	2.150	2.260	5,700,000	12,472,200	2.1881	2.260	2.250	2.260	2.150	2.260	5,700,000	2.1881	3.20%
2021-11-18	0	2.190	2.180	2.190	2.190	2.280	2,912,000	6,442,960	2.2126	2.190	2.180	2.190	2.190	2.280	2,912,000	2.2126	-2.67%
2021-11-17	0	2.250	2.230	2.260	2.220	2.260	2,976,000	6,664,760	2.2395	2.250	2.230	2.260	2.220	2.260	2,976,000	2.2395	-0.44%
2021-11-16	0	2.260	2.240	2.260	2.180	2.310	4,570,000	10,263,780	2.2459	2.260	2.240	2.260	2.180	2.310	4,570,000	2.2459	1.35%
2021-11-15	0	2.230	2.220	2.230	2.210	2.320	2,808,000	6,285,200	2.2383	2.230	2.220	2.230	2.210	2.320	2,808,000	2.2383	-2.62%
2021-11-12	0	2.290	2.270	2.290	2.240	2.360	2,658,000	6,041,000	2.2728	2.290	2.270	2.290	2.240	2.360	2,658,000	2.2728	-1.29%
2021-11-11	0	2.320	2.310	2.320	2.280	2.360	5,110,000	11,876,922	2.3243	2.320	2.310	2.320	2.280	2.360	5,110,000	2.3243	1.31%
2021-11-10	0	2.290	2.280	2.290	2.150	2.290	6,946,000	15,299,230	2.2026	2.290	2.280	2.290	2.150	2.290	6,946,000	2.2026	4.09%
2021-11-09	0	2.200	2.180	2.200	2.160	2.220	3,944,000	8,597,100	2.1798	2.200	2.180	2.200	2.160	2.220	3,944,000	2.1798	0.46%
2021-11-08	0	2.190	2.190	2.210	2.190	2.280	3,098,000	6,925,740	2.2356	2.190	2.190	2.210	2.190	2.280	3,098,000	2.2356	-1.79%
2021-11-05	0	2.230	2.220	2.230	2.220	2.300	2,962,000	6,618,650	2.2345	2.230	2.220	2.230	2.220	2.300	2,962,000	2.2345	-1.76%
2021-11-04	0	2.270	2.260	2.270	2.220	2.300	3,664,000	8,289,660	2.2625	2.270	2.260	2.270	2.220	2.300	3,664,000	2.2625	0.00%
2021-11-03	0	2.270	2.260	2.270	2.260	2.400	3,450,000	7,867,700	2.2805	2.270	2.260	2.270	2.260	2.400	3,450,000	2.2805	-0.44%
2021-11-02	0	2.280	2.270	2.280	2.240	2.400	3,800,000	8,705,564	2.2909	2.280	2.270	2.280	2.240	2.400	3,800,000	2.2909	-1.30%
2021-11-01	0	2.310	2.300	2.310	2.260	2.390	4,576,000	10,503,442	2.2953	2.310	2.300	2.310	2.260	2.390	4,576,000	2.2953	-3.35%
2021-10-29	0	2.390	2.380	2.390	2.370	2.450	6,592,000	15,781,580	2.3941	2.390	2.380	2.390	2.370	2.450	6,592,000	2.3941	-1.24%
2021-10-28	0	2.420	2.410	2.430	2.380	2.520	4,912,000	11,954,920	2.4338	2.420	2.410	2.430	2.380	2.520	4,912,000	2.4338	-2.02%
2021-10-27	0	2.470	2.460	2.470	2.440	2.570	3,198,000	7,927,100	2.4788	2.470	2.460	2.470	2.440	2.570	3,198,000	2.4788	-2.76%
2021-10-26	0	2.540	2.530	2.540	2.480	2.570	1,990,000	5,016,450	2.5208	2.540	2.530	2.540	2.480	2.570	1,990,000	2.5208	-0.39%
2021-10-25	0	2.550	2.540	2.550	2.540	2.810	3,930,000	10,347,880	2.6330	2.550	2.540	2.550	2.540	2.810	3,930,000	2.6330	-7.94%
2021-10-22	0	2.770	2.760	2.770	2.740	2.880	4,104,000	11,394,140	2.7763	2.770	2.760	2.770	2.740	2.880	4,104,000	2.7763	-1.42%
2021-10-21	0	2.810	2.800	2.810	2.630	2.820	15,937,030	43,354,638	2.7204	2.810	2.800	2.810	2.630	2.820	15,937,030	2.7204	6.84%
2021-10-20	0	2.630	2.620	2.640	2.600	2.720	3,148,000	8,259,640	2.6238	2.630	2.620	2.640	2.600	2.720	3,148,000	2.6238	-2.59%
2021-10-19	0	2.700	2.680	2.700	2.660	2.910	2,828,000	7,785,810	2.7531	2.700	2.680	2.700	2.660	2.910	2,828,000	2.7531	-6.25%
2021-10-18	0	2.880	2.870	2.880	2.850	2.910	5,096,000	14,628,980	2.8707	2.880	2.870	2.880	2.850	2.910	5,096,000	2.8707	0.35%
2021-10-15	0	2.870	2.850	2.870	2.840	3.030	5,444,000	15,807,220	2.9036	2.870	2.850	2.870	2.840	3.030	5,444,000	2.9036	-2.38%
2021-10-12	0	2.940	2.940	2.950	2.780	2.980	11,366,000	32,680,440	2.8753	2.940	2.940	2.950	2.780	2.980	11,366,000	2.8753	4.26%
2021-10-11	0	2.820	2.810	2.820	2.780	2.880	8,904,000	24,985,300	2.8061	2.820	2.810	2.820	2.780	2.880	8,904,000	2.8061	-0.35%
2021-10-08	0	2.830	2.820	2.830	2.800	2.910	3,816,000	10,823,370	2.8363	2.830	2.820	2.830	2.800	2.910	3,816,000	2.8363	-1.74%
2021-10-07	0	2.880	2.860	2.880	2.810	2.990	7,876,000	22,740,580	2.8873	2.880	2.860	2.880	2.810	2.990	7,876,000	2.8873	-2.04%
2021-10-06	0	2.940	2.920	2.940	2.780	2.950	10,604,000	30,630,100	2.8885	2.940	2.920	2.940	2.780	2.950	10,604,000	2.8885	3.52%
2021-10-05	0	2.840	2.820	2.840	2.810	3.000	3,828,000	11,004,608	2.8748	2.840	2.820	2.840	2.810	3.000	3,828,000	2.8748	-3.73%
2021-10-04	0	2.950	2.930	2.990	2.880	3.000	8,132,000	24,005,860	2.9520	2.950	2.930	2.990	2.880	3.000	8,132,000	2.9520	1.72%
2021-09-30	0	2.900	2.890	2.900	2.710	2.910	8,906,000	24,794,440	2.7840	2.900	2.890	2.900	2.710	2.910	8,906,000	2.7840	7.41%
2021-09-29	0	2.700	2.700	2.710	2.540	2.780	8,370,000	22,233,690	2.6564	2.700	2.700	2.710	2.540	2.780	8,370,000	2.6564	5.88%
2021-09-28	0	2.550	2.540	2.550	2.470	2.570	9,454,000	23,933,920	2.5316	2.550	2.540	2.550	2.470	2.570	9,454,000	2.5316	3.66%
2021-09-27	0	2.460	2.460	2.470	2.440	2.560	8,734,000	21,813,546	2.4975	2.460	2.460	2.470	2.440	2.560	8,734,000	2.4975	-1.20%
2021-09-24	0	2.490	2.470	2.490	2.310	2.490	7,476,500	17,976,178	2.4044	2.490	2.470	2.490	2.310	2.490	7,476,500	2.4044	5.96%
2021-09-23	0	2.350	2.340	2.350	2.110	2.350	14,426,000	33,006,940	2.2880	2.350	2.340	2.350	2.110	2.350	14,426,000	2.2880	9.81%
2021-09-21	0	2.140	2.130	2.140	2.050	2.170	8,652,000	18,232,980	2.1074	2.140	2.130	2.140	2.050	2.170	8,652,000	2.1074	1.90%
2021-09-20	0	2.100	2.090	2.100	2.070	2.200	6,244,918	13,165,150	2.1081	2.100	2.090	2.100	2.070	2.200	6,244,918	2.1081	-4.11%
2021-09-17	0	2.190	2.160	2.190	2.040	2.190	7,660,918	16,336,303	2.1324	2.190	2.160	2.190	2.040	2.190	7,660,918	2.1324	3.79%
2021-09-16	0	2.110	2.100	2.110	2.100	2.280	3,704,000	7,916,940	2.1374	2.110	2.100	2.110	2.100	2.280	3,704,000	2.1374	-5.38%
2021-09-15	0	2.230	2.210	2.230	2.210	2.320	4,654,000	10,552,160	2.2673	2.230	2.210	2.230	2.210	2.320	4,654,000	2.2673	-0.89%
2021-09-14	0	2.250	2.240	2.250	2.250	2.360	3,800,000	8,717,480	2.2941	2.250	2.240	2.250	2.250	2.360	3,800,000	2.2941	-1.75%
2021-09-13	0	2.290	2.280	2.290	2.180	2.320	3,268,000	7,388,260	2.2608	2.290	2.280	2.290	2.180	2.320	3,268,000	2.2608	2.23%
2021-09-10	0	2.240	2.220	2.240	2.230	2.290	2,114,000	4,728,620	2.2368	2.240	2.220	2.240	2.230	2.290	2,114,000	2.2368	0.00%
2021-09-09	0	2.240	2.230	2.240	2.230	2.300	1,920,000	4,317,300	2.2486	2.240	2.230	2.240	2.230	2.300	1,920,000	2.2486	-1.75%
2021-09-08	0	2.280	2.270	2.280	2.250	2.360	3,020,000	6,875,380	2.2766	2.280	2.270	2.280	2.250	2.360	3,020,000	2.2766	-2.15%
2021-09-07	0	2.330	2.320	2.330	2.250	2.380	2,456,000	5,647,580	2.2995	2.330	2.320	2.330	2.250	2.380	2,456,000	2.2995	-2.10%
2021-09-06	0	2.380	2.360	2.380	2.360	2.500	3,138,000	7,574,900	2.4139	2.380	2.360	2.380	2.360	2.500	3,138,000	2.4139	-4.42%
2021-09-03	0	2.490	2.480	2.490	2.390	2.570	3,818,000	9,422,060	2.4678	2.490	2.480	2.490	2.390	2.570	3,818,000	2.4678	-2.35%
2021-09-02	0	2.550	2.550	2.560	2.510	2.650	2,916,000	7,533,640	2.5836	2.550	2.550	2.560	2.510	2.650	2,916,000	2.5836	-3.04%
2021-09-01	0	2.630	2.630	2.640	2.590	2.700	7,616,000	20,216,460	2.6545	2.630	2.630	2.640	2.590	2.700	7,616,000	2.6545	-0.75%
2021-08-31	0	2.650	2.620	2.650	2.580	2.700	4,406,000	11,627,018	2.6389	2.650	2.620	2.650	2.580	2.700	4,406,000	2.6389	-0.38%
2021-08-30	0	2.660	2.660	2.670	2.590	2.680	5,854,000	15,472,900	2.6431	2.660	2.660	2.670	2.590	2.680	5,854,000	2.6431	0.76%
2021-08-27	0	2.640	2.620	2.640	2.590	2.700	3,384,000	8,974,820	2.6521	2.640	2.620	2.640	2.590	2.700	3,384,000	2.6521	1.15%
2021-08-26	0	2.610	2.600	2.610	2.410	2.610	5,240,000	13,141,580	2.5079	2.610	2.600	2.610	2.410	2.610	5,240,000	2.5079	7.41%
2021-08-25	0	2.430	2.420	2.440	2.350	2.510	6,098,000	14,664,260	2.4048	2.430	2.420	2.440	2.350	2.510	6,098,000	2.4048	3.40%
2021-08-24	0	2.350	2.340	2.360	2.330	2.400	4,458,000	10,497,900	2.3548	2.350	2.340	2.360	2.330	2.400	4,458,000	2.3548	0.00%
2021-08-23	0	2.350	2.340	2.350	2.310	2.370	3,148,000	7,331,240	2.3289	2.350	2.340	2.350	2.310	2.370	3,148,000	2.3289	0.86%
2021-08-20	0	2.330	2.300	2.330	2.290	2.360	2,764,000	6,427,300	2.3254	2.330	2.300	2.330	2.290	2.360	2,764,000	2.3254	0.43%
2021-08-19	0	2.320	2.300	2.320	2.290	2.380	2,156,000	5,017,440	2.3272	2.320	2.300	2.320	2.290	2.380	2,156,000	2.3272	-1.69%
2021-08-18	0	2.360	2.350	2.360	2.310	2.390	3,048,000	7,112,420	2.3335	2.360	2.350	2.360	2.310	2.390	3,048,000	2.3335	0.43%
2021-08-17	0	2.350	2.330	2.350	2.280	2.400	3,584,000	8,370,200	2.3354	2.350	2.330	2.350	2.280	2.400	3,584,000	2.3354	-0.84%
2021-08-16	0	2.370	2.350	2.370	2.330	2.450	3,212,000	7,593,700	2.3642	2.370	2.350	2.370	2.330	2.450	3,212,000	2.3642	-2.07%
2021-08-13	0	2.420	2.400	2.420	2.310	2.420	5,352,000	12,667,060	2.3668	2.420	2.400	2.420	2.310	2.420	5,352,000	2.3668	4.31%
2021-08-12	0	2.320	2.300	2.320	2.280	2.450	4,108,000	9,699,000	2.3610	2.320	2.300	2.320	2.280	2.450	4,108,000	2.3610	-3.73%
2021-08-11	0	2.410	2.400	2.410	2.340	2.480	9,154,000	21,834,760	2.3853	2.410	2.400	2.410	2.340	2.480	9,154,000	2.3853	2.99%
2021-08-10	0	2.340	2.330	2.350	2.310	2.400	4,862,000	11,463,780	2.3578	2.340	2.330	2.350	2.310	2.400	4,862,000	2.3578	0.43%
2021-08-09	0	2.330	2.320	2.330	2.260	2.330	4,924,000	11,273,440	2.2895	2.330	2.320	2.330	2.260	2.330	4,924,000	2.2895	1.75%
2021-08-06	0	2.290	2.280	2.290	2.230	2.300	5,076,000	11,497,320	2.2650	2.290	2.280	2.290	2.230	2.300	5,076,000	2.2650	1.33%
2021-08-05	0	2.260	2.230	2.290	2.230	2.300	3,716,000	8,463,340	2.2775	2.260	2.230	2.290	2.230	2.300	3,716,000	2.2775	0.00%
2021-08-04	0	2.260	2.240	2.260	2.210	2.330	2,716,000	6,194,680	2.2808	2.260	2.240	2.260	2.210	2.330	2,716,000	2.2808	-1.74%
2021-08-03	0	2.300	2.280	2.300	2.240	2.340	3,466,000	7,954,700	2.2951	2.300	2.280	2.300	2.240	2.340	3,466,000	2.2951	1.77%
2021-08-02	0	2.260	2.230	2.260	2.200	2.300	3,422,000	7,699,100	2.2499	2.260	2.230	2.260	2.200	2.300	3,422,000	2.2499	1.80%
2021-07-30	0	2.220	2.210	2.220	2.200	2.300	2,264,000	5,070,580	2.2397	2.220	2.210	2.220	2.200	2.300	2,264,000	2.2397	-3.06%
2021-07-29	0	2.290	2.270	2.290	2.190	2.350	2,244,000	5,070,300	2.2595	2.290	2.270	2.290	2.190	2.350	2,244,000	2.2595	-1.72%
2021-07-28	0	2.330	2.330	2.340	1.760	2.330	6,554,000	13,947,660	2.1281	2.330	2.330	2.340	1.760	2.330	6,554,000	2.1281	1.75%
2021-07-27	0	2.290	2.270	2.290	2.230	2.370	4,192,000	9,661,760	2.3048	2.290	2.270	2.290	2.230	2.370	4,192,000	2.3048	-1.29%
2021-07-26	0	2.320	2.310	2.320	2.270	2.530	3,078,000	7,197,260	2.3383	2.320	2.310	2.320	2.270	2.530	3,078,000	2.3383	-8.30%
2021-07-23	0	2.530	2.510	2.530	2.380	2.550	6,986,000	17,180,280	2.4592	2.530	2.510	2.530	2.380	2.550	6,986,000	2.4592	5.86%
2021-07-22	0	2.390	2.360	2.390	2.320	2.430	4,704,000	11,135,340	2.3672	2.390	2.360	2.390	2.320	2.430	4,704,000	2.3672	2.58%
2021-07-21	0	2.330	2.310	2.330	2.300	2.380	2,418,000	5,622,520	2.3253	2.330	2.310	2.330	2.300	2.380	2,418,000	2.3253	0.00%
2021-07-20	0	2.330	2.320	2.330	2.300	2.360	2,152,000	5,022,020	2.3337	2.330	2.320	2.330	2.300	2.360	2,152,000	2.3337	0.43%
2021-07-19	0	2.320	2.320	2.330	2.320	2.400	2,780,000	6,501,260	2.3386	2.320	2.320	2.330	2.320	2.400	2,780,000	2.3386	-2.93%
2021-07-16	0	2.390	2.370	2.390	2.370	2.450	1,906,000	4,607,300	2.4173	2.390	2.370	2.390	2.370	2.450	1,906,000	2.4173	-1.65%
2021-07-15	0	2.430	2.410	2.430	2.360	2.460	5,520,000	13,243,500	2.3992	2.430	2.410	2.430	2.360	2.460	5,520,000	2.3992	2.10%
2021-07-14	0	2.380	2.360	2.380	2.360	2.490	2,174,000	5,227,624	2.4046	2.380	2.360	2.380	2.360	2.490	2,174,000	2.4046	-5.18%
2021-07-13	0	2.510	2.490	2.510	2.440	2.560	3,708,000	9,212,736	2.4846	2.510	2.490	2.510	2.440	2.560	3,708,000	2.4846	2.03%
2021-07-12	0	2.460	2.450	2.460	2.440	2.490	4,608,100	11,353,948	2.4639	2.460	2.450	2.460	2.440	2.490	4,608,100	2.4639	1.23%
2021-07-09	0	2.430	2.420	2.430	2.310	2.490	5,852,000	14,110,200	2.4112	2.430	2.420	2.430	2.310	2.490	5,852,000	2.4112	6.58%
2021-07-08	0	2.280	2.270	2.290	2.230	2.430	3,972,000	9,194,680	2.3149	2.280	2.270	2.290	2.230	2.430	3,972,000	2.3149	-4.60%
2021-07-07	0	2.390	2.370	2.390	2.330	2.400	3,706,000	8,784,940	2.3705	2.390	2.370	2.390	2.330	2.400	3,706,000	2.3705	2.58%
2021-07-06	0	2.330	2.320	2.330	2.320	2.390	2,474,000	5,789,080	2.3400	2.330	2.320	2.330	2.320	2.390	2,474,000	2.3400	0.00%
2021-07-05	0	2.330	2.320	2.330	2.330	2.480	3,752,000	8,839,300	2.3559	2.330	2.320	2.330	2.330	2.480	3,752,000	2.3559	-4.12%
2021-07-02	0	2.430	2.420	2.430	2.420	2.580	1,492,000	3,673,180	2.4619	2.430	2.420	2.430	2.420	2.580	1,492,000	2.4619	-3.57%
2021-06-30	0	2.520	2.510	2.520	2.510	2.660	1,320,000	3,418,360	2.5897	2.520	2.510	2.520	2.510	2.660	1,320,000	2.5897	-5.26%
2021-06-29	0	2.660	2.650	2.660	2.530	2.710	7,086,000	18,489,160	2.6093	2.660	2.650	2.660	2.530	2.710	7,086,000	2.6093	5.55%
2021-06-28	0	2.580	2.570	2.580	2.550	2.620	1,292,000	3,313,940	2.5650	2.520	2.510	2.520	2.491	2.559	1,322,717	2.5054	0.78%
2021-06-25	0	2.560	2.530	2.560	2.520	2.630	2,902,000	7,462,020	2.5713	2.501	2.471	2.501	2.461	2.569	2,970,995	2.5116	-1.92%
2021-06-24	0	2.610	2.570	2.610	2.560	2.630	3,076,000	7,965,220	2.5895	2.549	2.510	2.549	2.501	2.569	3,149,132	2.5293	0.77%
2021-06-23	0	2.590	2.570	2.590	2.560	2.660	2,282,000	5,904,400	2.5874	2.530	2.510	2.530	2.501	2.598	2,336,255	2.5273	-1.52%
2021-06-22	0	2.630	2.610	2.630	2.600	2.700	4,612,000	12,230,180	2.6518	2.569	2.549	2.569	2.540	2.637	4,721,650	2.5902	0.77%
2021-06-21	0	2.610	2.610	2.650	2.600	2.710	5,636,000	14,948,260	2.6523	2.549	2.549	2.588	2.540	2.647	5,769,996	2.5907	0.77%
2021-06-18	0	2.590	2.590	2.600	2.550	2.630	3,098,000	8,028,000	2.5913	2.530	2.530	2.540	2.491	2.569	3,171,655	2.5312	-0.38%
2021-06-17	0	2.600	2.600	2.610	2.560	2.720	3,688,000	9,600,180	2.6031	2.540	2.540	2.549	2.501	2.657	3,775,682	2.5426	-1.52%
2021-06-16	0	2.640	2.630	2.640	2.610	2.680	4,608,000	12,141,480	2.6349	2.579	2.569	2.579	2.549	2.618	4,717,555	2.5737	0.38%
2021-06-15	0	2.630	2.610	2.630	2.600	2.720	2,444,000	6,442,100	2.6359	2.569	2.549	2.569	2.540	2.657	2,502,106	2.5747	-1.13%
2021-06-11	0	2.660	2.650	2.660	2.650	2.810	2,604,000	7,096,920	2.7254	2.598	2.588	2.598	2.588	2.745	2,665,910	2.6621	-4.32%
2021-06-10	0	2.780	2.780	2.800	2.760	2.860	5,706,000	15,988,060	2.8020	2.715	2.715	2.735	2.696	2.794	5,841,660	2.7369	0.36%
2021-06-09	0	2.770	2.750	2.770	2.710	2.800	5,682,000	15,645,720	2.7536	2.706	2.686	2.706	2.647	2.735	5,817,090	2.6896	1.47%
2021-06-08	0	2.730	2.710	2.730	2.670	2.810	4,718,000	12,870,780	2.7280	2.667	2.647	2.667	2.608	2.745	4,830,170	2.6647	2.25%
2021-06-07	0	2.670	2.660	2.670	2.650	2.760	3,834,000	10,248,180	2.6730	2.608	2.598	2.608	2.588	2.696	3,925,153	2.6109	-2.20%
2021-06-04	0	2.730	2.730	2.740	2.690	2.860	3,828,000	10,699,060	2.7949	2.667	2.667	2.676	2.628	2.794	3,919,011	2.7300	-0.73%
2021-06-03	0	2.750	2.750	2.760	2.750	2.860	5,890,000	16,454,460	2.7936	2.686	2.686	2.696	2.686	2.794	6,030,035	2.7288	-1.43%
2021-06-02	0	2.790	2.780	2.800	2.760	2.860	3,744,000	10,415,960	2.7820	2.725	2.715	2.735	2.696	2.794	3,833,014	2.7174	-1.06%
2021-06-01	0	2.820	2.800	2.820	2.710	2.860	7,954,000	21,992,000	2.7649	2.755	2.735	2.755	2.647	2.794	8,143,106	2.7007	3.68%
2021-05-31	0	2.720	2.710	2.720	2.620	2.770	5,310,000	14,317,280	2.6963	2.657	2.647	2.657	2.559	2.706	5,436,245	2.6337	2.26%
2021-05-28	0	2.660	2.660	2.670	2.650	2.770	3,868,000	10,505,720	2.7161	2.598	2.598	2.608	2.588	2.706	3,959,962	2.6530	-1.48%
2021-05-27	0	2.700	2.690	2.700	2.660	2.780	5,036,000	13,687,960	2.7180	2.637	2.628	2.637	2.598	2.715	5,155,731	2.6549	0.37%
2021-05-26	0	2.690	2.670	2.690	2.540	2.740	10,216,000	26,891,540	2.6323	2.628	2.608	2.628	2.481	2.676	10,458,885	2.5712	5.49%
2021-05-25	0	2.550	2.530	2.550	2.530	2.660	2,080,000	5,328,380	2.5617	2.491	2.471	2.491	2.471	2.598	2,129,452	2.5022	-1.92%
2021-05-24	0	2.600	2.600	2.620	2.600	2.710	1,606,000	4,228,360	2.6329	2.540	2.540	2.559	2.540	2.647	1,644,183	2.5717	-3.70%
2021-05-21	0	2.700	2.690	2.700	2.590	2.700	2,936,000	7,739,180	2.6360	2.637	2.628	2.637	2.530	2.637	3,005,803	2.5747	3.45%
2021-05-20	0	2.610	2.590	2.610	2.590	2.700	4,614,000	12,207,180	2.6457	2.549	2.530	2.549	2.530	2.637	4,723,698	2.5842	-0.76%
2021-05-18	0	2.630	2.620	2.630	2.510	2.660	5,796,000	14,869,840	2.5655	2.569	2.559	2.569	2.452	2.598	5,933,800	2.5060	4.37%
2021-05-17	0	2.520	2.500	2.520	2.290	2.550	4,342,000	10,600,120	2.4413	2.461	2.442	2.461	2.237	2.491	4,445,231	2.3846	11.50%
2021-05-14	0	2.260	2.250	2.260	2.260	2.490	6,634,000	15,401,780	2.3216	2.208	2.198	2.208	2.208	2.432	6,791,723	2.2677	-7.76%
2021-05-13	0	2.450	2.430	2.450	2.330	2.520	2,824,000	6,807,180	2.4105	2.393	2.374	2.393	2.276	2.461	2,891,141	2.3545	-0.41%
2021-05-12	0	2.460	2.450	2.460	2.430	2.570	2,148,000	5,348,680	2.4901	2.403	2.393	2.403	2.374	2.510	2,199,069	2.4322	-1.60%
2021-05-11	0	2.500	2.500	2.510	2.450	2.590	3,238,000	8,122,540	2.5085	2.442	2.442	2.452	2.393	2.530	3,314,983	2.4503	-3.10%
2021-05-10	0	2.580	2.570	2.580	2.500	2.780	3,394,000	8,898,500	2.6218	2.520	2.510	2.520	2.442	2.715	3,474,692	2.5609	-6.18%
2021-05-07	0	2.750	2.740	2.750	2.740	2.920	4,536,000	12,818,720	2.8260	2.686	2.676	2.686	2.676	2.852	4,643,843	2.7604	-1.43%
2021-05-06	0	2.790	2.790	2.800	2.670	2.800	4,526,000	12,451,180	2.7510	2.725	2.725	2.735	2.608	2.735	4,633,606	2.6871	-0.36%
2021-05-05	0	2.800	2.770	2.800	2.740	2.890	6,542,000	18,309,510	2.7988	2.735	2.706	2.735	2.676	2.823	6,697,536	2.7338	2.19%
2021-05-04	0	2.740	2.730	2.740	2.700	2.800	3,118,000	8,567,860	2.7479	2.676	2.667	2.676	2.637	2.735	3,192,130	2.6841	1.48%
2021-05-03	0	2.700	2.690	2.700	2.690	2.840	2,866,000	7,901,780	2.7571	2.637	2.628	2.637	2.628	2.774	2,934,139	2.6930	-3.91%
2021-04-30	0	2.810	2.800	2.810	2.730	2.910	3,416,000	9,487,220	2.7773	2.745	2.735	2.745	2.667	2.842	3,497,215	2.7128	0.00%
2021-04-29	0	2.810	2.810	2.830	2.560	2.910	7,888,000	21,793,340	2.7628	2.745	2.745	2.764	2.501	2.842	8,075,537	2.6987	10.63%
2021-04-28	0	2.540	2.530	2.540	2.540	2.640	4,614,000	11,974,600	2.5953	2.481	2.471	2.481	2.481	2.579	4,723,698	2.5350	-2.68%
2021-04-27	0	2.610	2.600	2.610	2.550	2.740	2,786,000	7,317,900	2.6267	2.549	2.540	2.549	2.491	2.676	2,852,237	2.5657	0.00%
2021-04-26	0	2.610	2.610	2.620	2.590	2.700	2,790,000	7,360,140	2.6380	2.549	2.549	2.559	2.530	2.637	2,856,332	2.5768	-0.76%
2021-04-23	0	2.630	2.620	2.630	2.620	2.680	2,880,000	7,608,640	2.6419	2.569	2.559	2.569	2.559	2.618	2,948,472	2.5805	-0.38%
2021-04-22	0	2.640	2.630	2.640	2.540	2.660	2,702,000	7,073,220	2.6178	2.579	2.569	2.579	2.481	2.598	2,766,240	2.5570	3.94%
2021-04-21	0	2.540	2.520	2.540	2.520	2.610	2,062,000	5,247,600	2.5449	2.481	2.461	2.481	2.461	2.549	2,111,024	2.4858	-2.31%
2021-04-20	0	2.600	2.590	2.600	2.590	2.670	3,086,000	8,146,740	2.6399	2.540	2.530	2.540	2.530	2.608	3,159,370	2.5786	-2.26%
2021-04-19	0	2.660	2.660	2.670	2.640	2.700	2,820,000	7,478,580	2.6520	2.598	2.598	2.608	2.579	2.637	2,887,045	2.5904	-0.75%
2021-04-16	0	2.680	2.680	2.690	2.640	2.750	4,358,000	11,669,840	2.6778	2.618	2.618	2.628	2.579	2.686	4,461,611	2.6156	-1.11%
2021-04-15	0	2.710	2.700	2.710	2.690	2.910	4,198,000	11,618,460	2.7676	2.647	2.637	2.647	2.628	2.842	4,297,807	2.7033	-5.90%
2021-04-14	0	2.880	2.860	2.880	2.760	2.950	14,908,000	42,731,820	2.8664	2.813	2.794	2.813	2.696	2.881	15,262,438	2.7998	3.23%
2021-04-13	0	2.790	2.780	2.790	2.790	3.000	8,826,000	25,524,100	2.8919	2.725	2.715	2.725	2.725	2.930	9,035,838	2.8248	-6.06%
2021-04-12	0	2.970	2.970	2.980	2.940	3.090	5,718,000	17,161,700	3.0013	2.901	2.901	2.911	2.872	3.018	5,853,945	2.9316	-3.57%
2021-04-09	0	3.080	3.070	3.080	3.000	3.130	6,752,000	20,533,020	3.0410	3.008	2.999	3.008	2.930	3.057	6,912,529	2.9704	0.33%
2021-04-08	0	3.070	3.060	3.070	2.870	3.160	9,074,000	27,801,020	3.0638	2.999	2.989	2.999	2.803	3.087	9,289,734	2.9927	5.86%
2021-04-07	0	2.900	2.890	2.900	2.760	2.950	5,484,000	15,828,700	2.8863	2.833	2.823	2.833	2.696	2.881	5,614,382	2.8193	1.75%
2021-04-01	0	2.850	2.820	2.850	2.700	2.900	6,312,000	17,888,618	2.8341	2.784	2.755	2.784	2.637	2.833	6,462,068	2.7682	6.74%
2021-03-31	0	2.670	2.670	2.680	2.650	2.730	6,440,000	17,219,200	2.6738	2.608	2.608	2.618	2.588	2.667	6,593,111	2.6117	0.75%
2021-03-30	0	2.650	2.650	2.660	2.610	2.670	3,226,000	8,545,240	2.6489	2.588	2.588	2.598	2.549	2.608	3,302,698	2.5874	1.15%
2021-03-29	0	2.620	2.610	2.620	2.540	2.660	4,220,000	11,107,740	2.6322	2.559	2.549	2.559	2.481	2.598	4,320,330	2.5710	2.34%
2021-03-26	0	2.560	2.550	2.560	2.500	2.560	5,198,000	13,110,800	2.5223	2.501	2.491	2.501	2.442	2.501	5,321,582	2.4637	0.79%
2021-03-25	0	2.540	2.530	2.540	2.450	2.590	4,434,000	11,144,060	2.5133	2.481	2.471	2.481	2.393	2.530	4,539,418	2.4550	-1.55%
2021-03-24	0	2.580	2.580	2.590	2.550	2.630	1,696,000	4,373,900	2.5790	2.520	2.520	2.530	2.491	2.569	1,736,322	2.5191	-1.15%
2021-03-23	0	2.610	2.600	2.610	2.610	2.680	2,992,000	7,927,760	2.6497	2.549	2.540	2.549	2.549	2.618	3,063,135	2.5881	-2.25%
2021-03-22	0	2.670	2.660	2.670	2.640	2.690	3,722,000	9,900,540	2.6600	2.608	2.598	2.608	2.579	2.628	3,810,491	2.5982	-0.74%
2021-03-19	0	2.690	2.680	2.690	2.630	2.690	4,420,000	11,715,660	2.6506	2.628	2.618	2.628	2.569	2.628	4,525,085	2.5890	1.51%
2021-03-18	0	2.650	2.640	2.650	2.630	2.670	3,988,000	10,528,440	2.6400	2.588	2.579	2.588	2.569	2.608	4,082,815	2.5787	0.38%
2021-03-17	0	2.640	2.630	2.640	2.620	2.690	3,568,000	9,439,680	2.6457	2.579	2.569	2.579	2.559	2.628	3,652,829	2.5842	-0.75%
2021-03-16	0	2.660	2.650	2.660	2.620	2.720	3,634,000	9,604,060	2.6428	2.598	2.588	2.598	2.559	2.657	3,720,398	2.5815	-1.48%
2021-03-15	0	2.700	2.680	2.700	2.660	2.730	3,086,000	8,382,090	2.7162	2.637	2.618	2.637	2.598	2.667	3,159,370	2.6531	-1.46%
2021-03-12	0	2.740	2.710	2.740	2.640	2.750	6,678,000	18,013,260	2.6974	2.676	2.647	2.676	2.579	2.686	6,836,769	2.6348	3.40%
2021-03-11	0	2.650	2.640	2.650	2.600	2.720	3,352,000	8,857,800	2.6425	2.588	2.579	2.588	2.540	2.657	3,431,694	2.5812	-1.12%
2021-03-10	0	2.680	2.670	2.680	2.660	2.690	3,826,000	10,200,800	2.6662	2.618	2.608	2.618	2.598	2.628	3,916,963	2.6043	-0.37%
2021-03-09	0	2.690	2.670	2.690	2.670	2.810	3,116,000	8,488,580	2.7242	2.628	2.608	2.628	2.608	2.745	3,190,083	2.6609	-3.58%
2021-03-08	0	2.790	2.780	2.790	2.770	2.910	2,492,000	7,063,580	2.8345	2.725	2.715	2.725	2.706	2.842	2,551,247	2.7687	-2.79%
2021-03-05	0	2.870	2.860	2.870	2.830	2.930	4,470,000	12,758,100	2.8542	2.803	2.794	2.803	2.764	2.862	4,576,274	2.7879	-1.03%
2021-03-04	0	2.900	2.900	2.910	2.800	2.930	4,144,000	11,830,860	2.8549	2.833	2.833	2.842	2.735	2.862	4,242,524	2.7886	1.75%
2021-03-03	0	2.850	2.830	2.850	2.810	2.930	2,908,000	8,295,200	2.8525	2.784	2.764	2.784	2.745	2.862	2,977,138	2.7863	-1.72%
2021-03-02	0	2.900	2.870	2.900	2.830	2.930	5,518,000	15,870,580	2.8761	2.833	2.803	2.833	2.764	2.862	5,649,190	2.8094	2.84%
2021-03-01	0	2.820	2.820	2.830	2.820	2.880	4,656,000	13,248,640	2.8455	2.755	2.755	2.764	2.755	2.813	4,766,696	2.7794	-1.40%
2021-02-26	0	2.860	2.850	2.860	2.780	2.880	3,870,000	10,993,320	2.8407	2.794	2.784	2.794	2.715	2.813	3,962,009	2.7747	0.35%
2021-02-25	0	2.850	2.840	2.850	2.760	2.930	6,574,000	18,669,140	2.8398	2.784	2.774	2.784	2.696	2.862	6,730,297	2.7739	3.64%
2021-02-24	0	2.750	2.740	2.750	2.730	2.860	3,738,000	10,439,340	2.7928	2.686	2.676	2.686	2.667	2.794	3,826,871	2.7279	-0.72%
2021-02-23	0	2.770	2.770	2.800	2.720	2.800	4,360,000	12,079,480	2.7705	2.706	2.706	2.735	2.657	2.735	4,463,659	2.7062	0.36%
2021-02-22	0	2.760	2.750	2.760	2.750	2.820	2,444,000	6,779,580	2.7740	2.696	2.686	2.696	2.686	2.755	2,502,106	2.7095	-1.08%
2021-02-19	0	2.790	2.770	2.800	2.720	2.790	3,894,000	10,724,100	2.7540	2.725	2.706	2.735	2.657	2.725	3,986,580	2.6901	0.72%
2021-02-18	0	2.770	2.770	2.800	2.730	2.840	3,852,000	10,688,460	2.7748	2.706	2.706	2.735	2.667	2.774	3,943,581	2.7103	-1.07%
2021-02-17	0	2.800	2.790	2.800	2.780	3.030	2,794,000	8,009,360	2.8666	2.735	2.725	2.735	2.715	2.960	2,860,427	2.8001	-5.72%
2021-02-16	0	2.970	2.950	2.970	2.800	3.000	9,950,000	29,125,020	2.9271	2.901	2.881	2.901	2.735	2.930	10,186,561	2.8592	6.07%
2021-02-11	0	2.800	2.770	2.800	2.760	2.870	906,000	2,562,020	2.8278	2.735	2.706	2.735	2.696	2.803	927,540	2.7622	-0.71%
2021-02-10	0	2.820	2.810	2.830	2.710	2.820	5,696,000	15,799,700	2.7738	2.755	2.745	2.764	2.647	2.755	5,831,422	2.7094	2.55%
2021-02-09	0	2.750	2.740	2.750	2.700	2.810	2,550,000	6,992,080	2.7420	2.686	2.676	2.686	2.637	2.745	2,610,626	2.6783	-2.48%
2021-02-08	0	2.820	2.820	2.830	2.740	2.850	6,946,000	19,358,860	2.7871	2.755	2.755	2.764	2.676	2.784	7,111,141	2.7223	0.00%
2021-02-05	0	2.820	2.780	2.820	2.770	2.890	4,724,000	13,459,140	2.8491	2.755	2.715	2.755	2.706	2.823	4,836,313	2.7829	-1.40%
2021-02-04	0	2.860	2.850	2.860	2.750	2.930	11,336,000	32,302,240	2.8495	2.794	2.784	2.794	2.686	2.862	11,605,513	2.7834	4.00%
2021-02-03	0	2.750	2.740	2.750	2.740	2.820	6,286,000	17,343,180	2.7590	2.686	2.676	2.686	2.676	2.755	6,435,450	2.6949	-1.08%
2021-02-02	0	2.780	2.710	2.780	2.580	2.890	12,324,000	33,955,240	2.7552	2.715	2.647	2.715	2.520	2.823	12,617,003	2.6912	7.75%
2021-02-01	0	2.580	2.570	2.580	2.540	2.640	2,608,000	6,766,720	2.5946	2.520	2.510	2.520	2.481	2.579	2,670,005	2.5343	-1.15%
2021-01-29	0	2.610	2.600	2.610	2.560	2.700	2,984,000	7,830,160	2.6240	2.549	2.540	2.549	2.501	2.637	3,054,945	2.5631	-0.38%
2021-01-28	0	2.620	2.620	2.630	2.600	2.850	4,120,000	11,151,760	2.7067	2.559	2.559	2.569	2.540	2.784	4,217,953	2.6439	-6.09%
2021-01-27	0	2.790	2.770	2.790	2.750	2.840	3,918,000	10,958,300	2.7969	2.725	2.706	2.725	2.686	2.774	4,011,150	2.7320	0.72%
2021-01-26	0	2.770	2.770	2.780	2.710	2.800	4,308,000	11,884,460	2.7587	2.706	2.706	2.715	2.647	2.735	4,410,423	2.6946	0.00%
2021-01-25	0	2.770	2.760	2.770	2.730	2.810	2,640,000	7,315,940	2.7712	2.706	2.696	2.706	2.667	2.745	2,702,766	2.7068	-0.36%
2021-01-22	0	2.780	2.780	2.790	2.560	2.780	7,518,000	20,265,380	2.6956	2.715	2.715	2.725	2.501	2.715	7,696,740	2.6330	1.09%
2021-01-21	0	2.750	2.740	2.750	2.720	2.860	6,666,000	18,490,100	2.7738	2.686	2.676	2.686	2.657	2.794	6,824,484	2.7094	-2.48%
2021-01-20	0	2.820	2.810	2.820	2.810	2.980	2,318,000	6,701,640	2.8911	2.755	2.745	2.755	2.745	2.911	2,373,110	2.8240	-3.75%
2021-01-19	0	2.930	2.920	2.930	2.890	3.000	7,822,000	22,989,100	2.9390	2.862	2.852	2.862	2.823	2.930	8,007,968	2.8708	1.38%
2021-01-18	0	2.890	2.870	2.890	2.810	2.900	6,466,000	18,319,240	2.8332	2.823	2.803	2.823	2.745	2.833	6,619,729	2.7674	2.48%
2021-01-15	0	2.820	2.800	2.820	2.770	2.820	4,110,000	11,459,840	2.7883	2.755	2.735	2.755	2.706	2.755	4,207,715	2.7235	0.71%
2021-01-14	0	2.800	2.790	2.800	2.740	2.850	3,508,000	9,810,020	2.7965	2.735	2.725	2.735	2.676	2.784	3,591,403	2.7315	-0.36%
2021-01-13	0	2.810	2.790	2.810	2.760	2.900	2,988,000	8,428,100	2.8206	2.745	2.725	2.745	2.696	2.833	3,059,040	2.7551	-1.40%
2021-01-12	0	2.850	2.850	2.860	2.850	2.900	5,150,000	14,815,240	2.8767	2.784	2.784	2.794	2.784	2.833	5,272,441	2.8099	-0.35%
2021-01-11	0	2.860	2.850	2.860	2.840	2.890	5,726,000	16,380,340	2.8607	2.794	2.784	2.794	2.774	2.823	5,862,136	2.7943	0.70%
2021-01-08	0	2.840	2.830	2.840	2.830	2.880	4,212,000	11,986,140	2.8457	2.774	2.764	2.774	2.764	2.813	4,312,140	2.7796	0.35%
2021-01-07	0	2.830	2.820	2.830	2.820	2.910	2,698,000	7,746,740	2.8713	2.764	2.755	2.764	2.755	2.842	2,762,145	2.8046	-1.39%
2021-01-06	0	2.870	2.860	2.870	2.850	2.880	2,746,000	7,849,520	2.8585	2.803	2.794	2.803	2.784	2.813	2,811,286	2.7921	0.35%
2021-01-05	0	2.860	2.840	2.870	2.830	2.910	3,230,000	9,188,640	2.8448	2.794	2.774	2.803	2.764	2.842	3,306,793	2.7787	-0.69%
2021-01-04	0	2.880	2.830	2.880	2.780	2.920	4,310,000	12,283,400	2.8500	2.813	2.764	2.813	2.715	2.852	4,412,470	2.7838	-0.69%
2020-12-31	0	2.900	2.880	2.900	2.880	3.000	1,960,000	5,759,080	2.9383	2.833	2.813	2.833	2.813	2.930	2,006,599	2.8701	-3.01%
2020-12-30	0	2.990	2.940	2.990	2.930	3.090	4,892,000	14,708,220	3.0066	2.921	2.872	2.921	2.862	3.018	5,008,307	2.9368	-1.32%
2020-12-29	0	3.030	3.020	3.030	2.990	3.100	4,372,000	13,122,760	3.0015	2.960	2.950	2.960	2.921	3.028	4,475,944	2.9318	0.33%
2020-12-28	0	3.020	3.010	3.020	2.960	3.030	4,542,000	13,553,740	2.9841	2.950	2.940	2.950	2.891	2.960	4,649,986	2.9148	1.34%
2020-12-24	0	2.980	2.980	2.990	2.960	3.050	1,534,000	4,583,460	2.9879	2.911	2.911	2.921	2.891	2.979	1,570,471	2.9185	-0.67%
2020-12-23	0	3.000	2.990	3.000	2.830	3.030	3,996,000	11,734,400	2.9365	2.930	2.921	2.930	2.764	2.960	4,091,005	2.8683	3.81%
2020-12-22	0	2.890	2.880	2.890	2.850	2.980	1,958,000	5,666,280	2.8939	2.823	2.813	2.823	2.784	2.911	2,004,551	2.8267	-2.69%
2020-12-21	0	2.970	2.950	2.970	2.840	2.970	4,640,000	13,423,160	2.8929	2.901	2.881	2.901	2.774	2.901	4,750,316	2.8257	3.85%
2020-12-18	0	2.860	2.840	2.860	2.800	3.190	9,746,000	29,319,600	3.0084	2.794	2.774	2.794	2.735	3.116	9,977,711	2.9385	-10.34%
2020-12-17	0	3.190	3.190	3.200	3.130	3.280	6,768,000	21,440,600	3.1679	3.116	3.116	3.126	3.057	3.204	6,928,909	3.0944	-0.62%
2020-12-16	0	3.210	3.200	3.210	3.200	3.250	2,556,000	8,226,260	3.2184	3.135	3.126	3.135	3.126	3.175	2,616,769	3.1437	0.31%
2020-12-15	0	3.200	3.200	3.220	3.160	3.240	4,124,000	13,185,820	3.1973	3.126	3.126	3.145	3.087	3.165	4,222,048	3.1231	0.00%
2020-12-14	0	3.200	3.200	3.220	3.200	3.270	3,654,000	11,787,540	3.2259	3.126	3.126	3.145	3.126	3.194	3,740,874	3.1510	-0.93%
2020-12-11	0	3.230	3.210	3.230	3.220	3.410	3,862,000	12,714,400	3.2922	3.155	3.135	3.155	3.145	3.331	3,953,819	3.2157	-1.82%
2020-12-10	0	3.290	3.270	3.300	3.260	3.370	2,260,000	7,532,300	3.3329	3.214	3.194	3.223	3.184	3.292	2,313,731	3.2555	-1.50%
2020-12-09	0	3.340	3.330	3.340	3.320	3.400	2,090,000	7,030,500	3.3639	3.262	3.253	3.262	3.243	3.321	2,139,690	3.2858	-1.18%
2020-12-08	0	3.380	3.370	3.380	3.370	3.430	3,562,000	12,086,220	3.3931	3.302	3.292	3.302	3.292	3.350	3,646,687	3.3143	0.00%
2020-12-07	0	3.380	3.380	3.390	3.360	3.440	4,042,000	13,707,220	3.3912	3.302	3.302	3.311	3.282	3.360	4,138,099	3.3124	-1.17%
2020-12-04	0	3.420	3.400	3.420	3.340	3.430	6,728,000	22,718,460	3.3767	3.341	3.321	3.341	3.262	3.350	6,887,958	3.2983	1.18%
2020-12-03	0	3.380	3.370	3.380	3.370	3.470	4,842,000	16,450,520	3.3975	3.302	3.292	3.302	3.292	3.389	4,957,119	3.3186	-1.74%
2020-12-02	0	3.440	3.440	3.450	3.390	3.450	5,008,000	17,150,440	3.4246	3.360	3.360	3.370	3.311	3.370	5,127,065	3.3451	0.58%
2020-12-01	0	3.420	3.410	3.420	3.370	3.500	8,720,000	29,879,140	3.4265	3.341	3.331	3.341	3.292	3.419	8,927,318	3.3469	1.48%
2020-11-30	0	3.370	3.360	3.370	3.350	3.400	4,742,000	16,007,000	3.3756	3.292	3.282	3.292	3.272	3.321	4,854,741	3.2972	0.30%
2020-11-27	0	3.360	3.360	3.370	3.300	3.390	4,884,000	16,425,700	3.3632	3.282	3.282	3.292	3.223	3.311	5,000,117	3.2851	0.90%
2020-11-26	0	3.330	3.320	3.330	3.290	3.360	2,470,000	8,215,120	3.3260	3.253	3.243	3.253	3.214	3.282	2,528,724	3.2487	1.22%
2020-11-25	0	3.290	3.280	3.290	3.250	3.330	3,980,000	13,088,580	3.2886	3.214	3.204	3.214	3.175	3.253	4,074,624	3.2122	0.30%
2020-11-24	0	3.280	3.280	3.300	3.270	3.330	4,622,000	15,174,000	3.2830	3.204	3.204	3.223	3.194	3.253	4,731,888	3.2068	0.00%
2020-11-23	0	3.280	3.270	3.280	3.270	3.330	4,094,000	13,442,180	3.2834	3.204	3.194	3.204	3.194	3.253	4,191,335	3.2071	-0.30%
2020-11-20	0	3.290	3.260	3.290	3.210	3.290	3,724,000	12,095,960	3.2481	3.214	3.184	3.214	3.135	3.214	3,812,538	3.1727	2.49%
2020-11-19	0	3.210	3.210	3.220	3.180	3.260	3,188,000	10,233,640	3.2101	3.135	3.135	3.145	3.106	3.184	3,263,795	3.1355	0.63%
2020-11-18	0	3.190	3.190	3.200	3.180	3.290	3,886,000	12,534,220	3.2255	3.116	3.116	3.126	3.106	3.214	3,978,390	3.1506	-1.54%
2020-11-17	0	3.240	3.210	3.240	3.210	3.340	5,712,000	18,575,860	3.2521	3.165	3.135	3.165	3.135	3.262	5,847,803	3.1766	0.31%
2020-11-16	0	3.230	3.210	3.230	3.220	3.370	3,542,000	11,771,460	3.3234	3.155	3.135	3.155	3.145	3.292	3,626,211	3.2462	-2.71%
2020-11-13	0	3.320	3.310	3.320	3.300	3.520	2,434,000	8,194,440	3.3667	3.243	3.233	3.243	3.223	3.438	2,491,868	3.2885	-5.14%
2020-11-12	0	3.500	3.470	3.500	3.420	3.860	3,200,000	11,325,940	3.5394	3.419	3.389	3.419	3.341	3.770	3,276,080	3.4572	-2.78%
2020-11-11	0	3.600	3.590	3.600	3.510	3.610	6,750,000	24,020,880	3.5586	3.516	3.507	3.516	3.428	3.526	6,910,481	3.4760	2.86%
2020-11-10	0	3.500	3.480	3.500	3.470	3.570	3,534,000	12,390,940	3.5062	3.419	3.399	3.419	3.389	3.487	3,618,021	3.4248	0.00%
2020-11-09	0	3.500	3.490	3.500	3.480	3.590	4,022,000	14,146,180	3.5172	3.419	3.409	3.419	3.399	3.507	4,117,623	3.4355	-1.13%
2020-11-06	0	3.540	3.530	3.540	3.490	3.610	4,994,000	17,593,260	3.5229	3.458	3.448	3.458	3.409	3.526	5,112,732	3.4411	-1.12%
2020-11-05	0	3.580	3.570	3.580	3.520	3.650	5,654,000	20,254,120	3.5823	3.497	3.487	3.497	3.438	3.565	5,788,424	3.4991	0.28%
2020-11-04	0	3.570	3.570	3.590	3.480	3.650	7,620,000	27,304,980	3.5833	3.487	3.487	3.507	3.399	3.565	7,801,165	3.5001	2.29%
2020-11-03	0	3.490	3.490	3.510	3.460	3.530	7,492,000	26,055,980	3.4778	3.409	3.409	3.428	3.380	3.448	7,670,122	3.3971	0.87%
2020-11-02	0	3.460	3.450	3.470	3.440	3.500	5,910,000	20,489,700	3.4670	3.380	3.370	3.389	3.360	3.419	6,050,510	3.3864	0.87%
2020-10-30	0	3.430	3.430	3.440	3.330	3.480	7,362,000	25,100,520	3.4095	3.350	3.350	3.360	3.253	3.399	7,537,031	3.3303	3.00%
2020-10-29	0	3.330	3.330	3.340	3.300	3.390	6,552,000	21,720,500	3.3151	3.253	3.253	3.262	3.223	3.311	6,707,774	3.2381	-0.60%
2020-10-28	0	3.350	3.320	3.350	3.200	3.370	5,596,000	18,224,960	3.2568	3.272	3.243	3.272	3.126	3.292	5,729,045	3.1812	4.69%
2020-10-27	0	3.200	3.190	3.200	3.160	3.230	11,456,000	36,430,140	3.1800	3.126	3.116	3.126	3.087	3.155	11,728,366	3.1062	0.00%
2020-10-23	0	3.200	3.190	3.200	3.180	3.230	5,328,000	16,983,780	3.1876	3.126	3.116	3.126	3.106	3.155	5,454,673	3.1136	0.63%
2020-10-22	0	3.180	3.180	3.190	3.160	3.220	4,550,000	14,475,130	3.1813	3.106	3.106	3.116	3.087	3.145	4,658,176	3.1075	0.32%
2020-10-21	0	3.170	3.160	3.170	3.150	3.270	3,108,000	9,922,360	3.1925	3.096	3.087	3.096	3.077	3.194	3,181,893	3.1184	0.63%
2020-10-20	0	3.150	3.140	3.150	3.070	3.170	2,592,000	8,160,170	3.1482	3.077	3.067	3.077	2.999	3.096	2,653,625	3.0751	0.64%
2020-10-19	0	3.130	3.110	3.130	3.110	3.200	2,488,000	7,862,800	3.1603	3.057	3.038	3.057	3.038	3.126	2,547,152	3.0869	-1.26%
2020-10-16	0	3.170	3.160	3.170	3.160	3.240	3,746,000	11,904,340	3.1779	3.096	3.087	3.096	3.087	3.165	3,835,061	3.1041	-0.31%
2020-10-15	0	3.180	3.180	3.190	3.150	3.240	4,400,000	13,897,380	3.1585	3.106	3.106	3.116	3.077	3.165	4,504,610	3.0851	0.32%
2020-10-14	0	3.170	3.140	3.170	3.130	3.250	2,552,000	8,123,780	3.1833	3.096	3.067	3.096	3.057	3.175	2,612,674	3.1094	-1.55%
2020-10-12	0	3.220	3.220	3.240	3.210	3.320	3,646,570	11,802,142	3.2365	3.145	3.145	3.165	3.135	3.243	3,733,267	3.1613	-1.53%
2020-10-09	0	3.270	3.270	3.280	3.230	3.300	2,300,000	7,494,900	3.2587	3.194	3.194	3.204	3.155	3.223	2,354,682	3.1830	0.62%
2020-10-08	0	3.250	3.250	3.260	3.200	3.270	2,166,000	6,978,820	3.2220	3.175	3.175	3.184	3.126	3.194	2,217,497	3.1472	0.93%
2020-10-07	0	3.220	3.220	3.250	3.180	3.250	2,058,114	6,581,420	3.1978	3.145	3.145	3.175	3.106	3.175	2,107,046	3.1235	1.58%
2020-10-06	0	3.170	3.170	3.200	3.140	3.330	2,326,000	7,371,080	3.1690	3.096	3.096	3.126	3.067	3.253	2,381,301	3.0954	-0.94%
2020-10-05	0	3.200	3.190	3.200	3.200	3.400	2,524,000	8,158,520	3.2324	3.126	3.116	3.126	3.126	3.321	2,584,008	3.1573	-2.44%
2020-09-30	0	3.280	3.240	3.280	3.210	3.310	3,066,000	9,995,900	3.2602	3.204	3.165	3.204	3.135	3.233	3,138,894	3.1845	0.61%
2020-09-29	0	3.260	3.260	3.310	3.220	3.380	3,230,000	10,650,480	3.2974	3.184	3.184	3.233	3.145	3.302	3,306,793	3.2208	-2.69%
2020-09-28	0	3.350	3.300	3.350	3.300	3.380	2,204,000	7,352,520	3.3360	3.272	3.223	3.272	3.223	3.302	2,256,400	3.2585	0.60%
2020-09-25	0	3.330	3.330	3.340	3.210	3.390	4,396,328	14,569,879	3.3141	3.253	3.253	3.262	3.135	3.311	4,500,851	3.2371	-1.19%
2020-09-24	0	3.370	3.370	3.400	3.350	3.520	2,640,000	9,017,040	3.4155	3.292	3.292	3.321	3.272	3.438	2,702,766	3.3362	-2.88%
2020-09-23	0	3.470	3.460	3.470	3.420	3.540	3,286,000	11,449,200	3.4842	3.389	3.380	3.389	3.341	3.458	3,364,125	3.4033	0.00%
2020-09-22	0	3.470	3.440	3.470	3.420	3.620	3,900,000	13,710,960	3.5156	3.389	3.360	3.389	3.341	3.536	3,992,722	3.4340	-3.07%
2020-09-21	0	3.580	3.560	3.570	3.480	3.620	3,788,000	13,475,420	3.5574	3.497	3.477	3.487	3.399	3.536	3,878,060	3.4748	-0.56%
2020-09-18	0	3.600	3.580	3.600	3.550	3.620	4,820,000	17,255,880	3.5801	3.516	3.497	3.516	3.468	3.536	4,934,595	3.4969	1.41%
2020-09-17	0	3.550	3.540	3.550	3.530	3.770	3,600,000	12,958,960	3.5997	3.468	3.458	3.468	3.448	3.682	3,685,590	3.5161	-5.08%
2020-09-16	0	3.740	3.700	3.740	3.700	3.900	3,294,000	12,462,360	3.7834	3.653	3.614	3.653	3.614	3.809	3,372,315	3.6955	-2.60%
2020-09-15	0	3.840	3.850	3.860	3.810	3.970	5,848,000	22,711,420	3.8836	3.751	3.761	3.770	3.722	3.878	5,987,036	3.7934	-2.54%
2020-09-14	0	3.940	3.930	3.940	3.700	3.950	10,328,000	39,568,800	3.8312	3.849	3.839	3.849	3.614	3.858	10,573,548	3.7422	6.49%
2020-09-11	0	3.700	3.690	3.700	3.610	3.790	6,180,000	22,660,220	3.6667	3.614	3.604	3.614	3.526	3.702	6,326,929	3.5816	-1.07%
2020-09-10	0	3.740	3.740	3.760	3.730	3.840	5,608,000	21,146,200	3.7707	3.653	3.653	3.673	3.643	3.751	5,741,330	3.6832	-1.06%
2020-09-09	0	3.780	3.780	3.800	3.750	3.830	6,362,000	24,057,520	3.7814	3.692	3.692	3.712	3.663	3.741	6,513,256	3.6936	-0.26%
2020-09-08	0	3.790	3.770	3.810	3.710	3.810	5,892,000	22,285,980	3.7824	3.702	3.682	3.722	3.624	3.722	6,032,082	3.6946	2.71%
2020-09-07	0	3.690	3.690	3.710	3.690	3.810	4,872,000	18,282,880	3.7526	3.604	3.604	3.624	3.604	3.722	4,987,832	3.6655	-1.34%
2020-09-04	0	3.740	3.730	3.740	3.690	3.790	5,408,000	20,148,640	3.7257	3.653	3.643	3.653	3.604	3.702	5,536,575	3.6392	-0.80%
2020-09-03	0	3.770	3.770	3.790	3.650	3.800	8,886,000	33,433,980	3.7625	3.682	3.682	3.702	3.565	3.712	9,097,265	3.6752	3.29%
2020-09-02	0	3.650	3.650	3.660	3.630	3.720	5,506,000	20,111,200	3.6526	3.565	3.565	3.575	3.546	3.634	5,636,905	3.5678	0.27%
2020-09-01	0	3.640	3.630	3.640	3.630	3.810	4,398,000	16,449,260	3.7402	3.555	3.546	3.555	3.546	3.722	4,502,562	3.6533	-4.21%
2020-08-31	0	3.800	3.780	3.800	3.690	3.830	6,700,000	25,322,420	3.7795	3.712	3.692	3.712	3.604	3.741	6,859,292	3.6917	2.98%
2020-08-28	0	3.690	3.690	3.720	3.650	3.720	4,320,000	15,881,600	3.6763	3.604	3.604	3.634	3.565	3.634	4,422,708	3.5909	0.82%
2020-08-27	0	3.660	3.660	3.670	3.660	3.780	3,654,000	13,437,610	3.6775	3.575	3.575	3.585	3.575	3.692	3,740,874	3.5921	-2.14%
2020-08-26	0	3.740	3.720	3.740	3.660	3.760	6,972,000	25,730,120	3.6905	3.653	3.634	3.653	3.575	3.673	7,137,759	3.6048	1.36%
2020-08-25	0	3.690	3.660	3.690	3.650	3.700	4,754,000	17,475,140	3.6759	3.604	3.575	3.604	3.565	3.614	4,867,026	3.5905	1.10%
2020-08-24	0	3.650	3.650	3.660	3.560	3.680	3,118,000	11,307,950	3.6267	3.565	3.565	3.575	3.477	3.595	3,192,130	3.5424	2.53%
2020-08-21	0	3.560	3.540	3.560	3.440	3.580	2,982,000	10,468,960	3.5107	3.477	3.458	3.477	3.360	3.497	3,052,897	3.4292	3.79%
2020-08-20	0	3.430	3.430	3.450	3.380	3.460	2,570,000	8,773,320	3.4137	3.350	3.350	3.370	3.302	3.380	2,631,102	3.3345	0.00%
2020-08-19	0	3.430	3.420	3.430	3.350	3.460	1,106,000	3,771,638	3.4102	3.350	3.341	3.350	3.272	3.380	1,132,295	3.3310	2.69%
2020-08-18	0	3.340	3.340	3.370	3.340	3.430	3,416,000	11,528,020	3.3747	3.262	3.262	3.292	3.262	3.350	3,497,215	3.2963	-1.47%
2020-08-17	0	3.390	3.390	3.400	3.390	3.460	2,776,000	9,474,740	3.4131	3.311	3.311	3.321	3.311	3.380	2,841,999	3.3338	-1.45%
2020-08-14	0	3.440	3.430	3.460	3.430	3.500	3,074,000	10,627,440	3.4572	3.360	3.350	3.380	3.350	3.419	3,147,084	3.3769	-0.29%
2020-08-13	0	3.450	3.450	3.460	3.390	3.460	3,136,000	10,724,680	3.4199	3.370	3.370	3.380	3.311	3.380	3,210,558	3.3404	2.07%
2020-08-12	0	3.380	3.360	3.380	3.360	3.590	2,494,000	8,611,160	3.4528	3.302	3.282	3.302	3.282	3.507	2,553,295	3.3726	-4.25%
2020-08-11	0	3.530	3.520	3.530	3.510	3.590	3,020,000	10,670,600	3.5333	3.448	3.438	3.448	3.428	3.507	3,091,800	3.4513	0.28%
2020-08-10	0	3.520	3.510	3.530	3.500	3.550	3,282,000	11,549,660	3.5191	3.438	3.428	3.448	3.419	3.468	3,360,030	3.4374	0.00%
2020-08-07	0	3.520	3.510	3.520	3.490	3.570	3,270,000	11,497,460	3.5160	3.438	3.428	3.438	3.409	3.487	3,347,744	3.4344	0.28%
2020-08-06	0	3.510	3.510	3.540	3.470	3.620	4,662,000	16,314,900	3.4995	3.428	3.428	3.458	3.389	3.536	4,772,839	3.4183	1.15%
2020-08-05	0	3.470	3.460	3.470	3.470	3.580	2,838,000	9,939,920	3.5024	3.389	3.380	3.389	3.389	3.497	2,905,473	3.4211	-1.70%
2020-08-04	0	3.530	3.520	3.530	3.510	3.550	3,620,000	12,757,000	3.5240	3.448	3.438	3.448	3.428	3.468	3,706,065	3.4422	0.28%
2020-08-03	0	3.520	3.510	3.530	3.480	3.550	3,320,000	11,663,860	3.5132	3.438	3.428	3.448	3.399	3.468	3,398,933	3.4316	0.00%
2020-07-31	0	3.520	3.510	3.520	3.430	3.540	4,934,000	17,168,820	3.4797	3.438	3.428	3.438	3.350	3.458	5,051,306	3.3989	1.73%
2020-07-30	0	3.460	3.460	3.470	3.420	3.540	3,468,000	12,012,100	3.4637	3.380	3.380	3.389	3.341	3.458	3,550,452	3.3833	0.87%
2020-07-29	0	3.430	3.420	3.430	3.420	3.550	3,520,000	12,196,880	3.4650	3.350	3.341	3.350	3.341	3.468	3,603,688	3.3846	-2.00%
2020-07-28	0	3.500	3.470	3.500	3.430	3.510	3,852,000	13,366,760	3.4701	3.419	3.389	3.419	3.350	3.428	3,943,581	3.3895	2.34%
2020-07-27	0	3.420	3.420	3.430	3.390	3.560	3,648,000	12,666,240	3.4721	3.341	3.341	3.350	3.311	3.477	3,734,731	3.3915	-2.01%
2020-07-24	0	3.490	3.490	3.500	3.470	3.690	2,576,000	9,140,220	3.5482	3.409	3.409	3.419	3.389	3.604	2,637,244	3.4658	-2.51%
2020-07-23	0	3.580	3.570	3.580	3.570	3.700	3,008,000	10,899,160	3.6234	3.497	3.487	3.497	3.487	3.614	3,079,515	3.5392	-2.45%
2020-07-22	0	3.670	3.630	3.670	3.640	3.730	3,998,000	14,776,600	3.6960	3.585	3.546	3.585	3.555	3.643	4,093,052	3.6102	-0.27%
2020-07-21	0	3.680	3.680	3.690	3.660	3.710	5,796,000	21,304,040	3.6756	3.595	3.595	3.604	3.575	3.624	5,933,800	3.5903	0.55%
2020-07-20	0	3.660	3.660	3.700	3.630	3.730	4,552,000	16,689,920	3.6665	3.575	3.575	3.614	3.546	3.643	4,660,224	3.5814	0.27%
2020-07-17	0	3.650	3.630	3.650	3.570	3.720	4,022,000	14,661,900	3.6454	3.565	3.546	3.565	3.487	3.634	4,117,623	3.5608	1.67%
2020-07-16	0	3.590	3.580	3.590	3.540	3.730	3,174,000	11,394,400	3.5899	3.507	3.497	3.507	3.458	3.643	3,249,462	3.5065	-2.18%
2020-07-15	0	3.670	3.650	3.670	3.560	3.730	3,606,000	13,105,160	3.6343	3.585	3.565	3.585	3.477	3.643	3,691,733	3.5499	1.10%
2020-07-14	0	3.630	3.610	3.640	3.620	3.890	2,570,000	9,564,960	3.7218	3.546	3.526	3.555	3.536	3.800	2,631,102	3.6353	-5.47%
2020-07-13	0	3.840	3.840	3.860	3.810	3.990	3,020,000	11,802,580	3.9081	3.751	3.751	3.770	3.722	3.897	3,091,800	3.8174	-3.03%
2020-07-10	0	3.960	3.940	3.960	3.920	4.100	3,022,000	12,143,400	4.0183	3.868	3.849	3.868	3.829	4.005	3,093,848	3.9250	-2.70%
2020-07-09	0	4.070	4.070	4.080	3.850	4.100	6,932,000	27,330,860	3.9427	3.975	3.975	3.985	3.761	4.005	7,096,808	3.8511	5.71%
2020-07-08	0	3.850	3.850	3.890	3.830	3.920	4,818,000	18,610,680	3.8627	3.761	3.761	3.800	3.741	3.829	4,932,548	3.7730	0.00%
2020-07-07	0	3.850	3.840	3.850	3.770	3.880	5,730,000	21,966,040	3.8335	3.761	3.751	3.761	3.682	3.790	5,866,231	3.7445	1.05%
2020-07-06	0	3.810	3.800	3.840	3.670	3.840	7,644,000	28,525,040	3.7317	3.722	3.712	3.751	3.585	3.751	7,825,736	3.6450	4.38%
2020-07-03	0	3.650	3.650	3.660	3.630	3.720	4,640,000	16,980,740	3.6596	3.565	3.565	3.575	3.546	3.634	4,750,316	3.5747	-0.27%
2020-07-02	0	3.660	3.650	3.660	3.570	3.690	5,434,000	19,777,620	3.6396	3.575	3.565	3.575	3.487	3.604	5,563,193	3.5551	2.23%
2020-06-30	0	3.580	3.560	3.580	3.420	3.590	5,186,000	18,291,340	3.5271	3.497	3.477	3.497	3.341	3.507	5,309,297	3.4452	4.99%
2020-06-29	0	3.410	3.400	3.410	3.350	3.410	6,978,000	23,442,600	3.3595	3.331	3.321	3.331	3.272	3.331	7,143,902	3.2815	0.89%
2020-06-26	0	3.380	3.360	3.380	3.330	3.400	3,718,000	12,495,640	3.3608	3.302	3.282	3.302	3.253	3.321	3,806,395	3.2828	0.30%
2020-06-24	0	3.370	3.350	3.370	3.320	3.390	3,634,000	12,192,960	3.3552	3.292	3.272	3.292	3.243	3.311	3,720,398	3.2773	0.30%
2020-06-23	0	3.360	3.360	3.370	3.340	3.380	7,890,000	26,406,360	3.3468	3.282	3.282	3.292	3.262	3.302	8,077,585	3.2691	0.99%
2020-06-22	0	3.360	3.340	3.360	3.320	3.390	6,972,000	23,321,060	3.3450	3.250	3.231	3.250	3.211	3.279	7,208,285	3.2353	1.20%
2020-06-19	0	3.320	3.320	3.330	3.320	3.420	17,494,000	58,351,440	3.3355	3.211	3.211	3.221	3.211	3.308	18,086,880	3.2262	-2.35%
2020-06-18	0	3.400	3.390	3.400	3.370	3.450	7,404,000	25,212,340	3.4052	3.289	3.279	3.289	3.260	3.337	7,654,925	3.2936	0.00%
2020-06-17	0	3.400	3.390	3.400	3.350	3.400	30,868,000	102,147,740	3.3092	3.289	3.279	3.289	3.240	3.289	31,914,132	3.2007	0.89%
2020-06-16	0	3.370	3.360	3.370	3.360	3.410	3,872,000	13,115,220	3.3872	3.260	3.250	3.260	3.250	3.298	4,003,224	3.2762	-0.30%
2020-06-15	0	3.380	3.370	3.380	3.350	3.400	3,788,000	12,790,280	3.3765	3.269	3.260	3.269	3.240	3.289	3,916,377	3.2658	0.00%
2020-06-12	0	3.380	3.380	3.390	3.350	3.400	3,976,000	13,411,900	3.3732	3.269	3.269	3.279	3.240	3.289	4,110,749	3.2626	0.30%
2020-06-11	0	3.370	3.370	3.380	3.330	3.460	9,536,000	32,140,280	3.3704	3.260	3.260	3.269	3.221	3.347	9,859,180	3.2599	-1.17%
2020-06-10	0	3.410	3.400	3.410	3.360	3.430	14,072,000	47,490,580	3.3748	3.298	3.289	3.298	3.250	3.318	14,548,907	3.2642	0.29%
2020-06-09	0	3.400	3.390	3.400	3.380	3.460	3,866,000	13,220,540	3.4197	3.289	3.279	3.289	3.269	3.347	3,997,021	3.3076	-1.16%
2020-06-08	0	3.440	3.420	3.440	3.410	3.470	3,866,000	13,294,080	3.4387	3.327	3.308	3.327	3.298	3.356	3,997,021	3.3260	0.58%
2020-06-05	0	3.420	3.420	3.430	3.380	3.450	8,936,228	30,384,210	3.4001	3.308	3.308	3.318	3.269	3.337	9,239,081	3.2887	0.29%
2020-06-04	0	3.410	3.410	3.430	3.380	3.440	10,228,000	34,741,940	3.3967	3.298	3.298	3.318	3.269	3.327	10,574,632	3.2854	0.89%
2020-06-03	0	3.380	3.380	3.390	3.360	3.460	3,804,000	12,932,262	3.3996	3.269	3.269	3.279	3.250	3.347	3,932,919	3.2882	-0.59%
2020-06-02	0	3.400	3.400	3.410	3.400	3.550	4,132,000	14,330,620	3.4682	3.289	3.289	3.298	3.289	3.434	4,272,036	3.3545	-2.30%
2020-06-01	0	3.480	3.470	3.480	3.460	3.530	5,902,000	20,677,640	3.5035	3.366	3.356	3.366	3.347	3.414	6,102,022	3.3887	1.16%
2020-05-29	0	3.440	3.440	3.450	3.390	3.450	18,220,000	62,019,880	3.4039	3.327	3.327	3.337	3.279	3.337	18,837,485	3.2924	1.18%
2020-05-28	0	3.400	3.390	3.400	3.390	3.490	20,106,000	68,471,080	3.4055	3.289	3.279	3.289	3.279	3.376	20,787,402	3.2939	0.29%
2020-05-27	0	3.390	3.390	3.400	3.370	3.560	19,884,000	67,686,720	3.4041	3.279	3.279	3.289	3.260	3.443	20,557,879	3.2925	-1.45%
2020-05-26	0	3.440	3.440	3.450	3.410	3.570	9,034,000	30,940,960	3.4249	3.327	3.327	3.337	3.298	3.453	9,340,167	3.3127	0.29%
2020-05-25	0	3.430	3.430	3.440	3.320	3.480	3,748,000	12,734,740	3.3977	3.318	3.318	3.327	3.211	3.366	3,875,022	3.2864	0.29%
2020-05-22	0	3.420	3.420	3.430	3.400	3.550	4,422,000	15,221,540	3.4422	3.308	3.308	3.318	3.289	3.434	4,571,864	3.3294	-3.12%
2020-05-21	0	3.530	3.510	3.530	3.500	3.550	3,424,000	12,056,820	3.5213	3.414	3.395	3.414	3.385	3.434	3,540,041	3.4058	0.57%
2020-05-20	0	3.510	3.500	3.510	3.510	3.600	18,056,000	63,729,600	3.5296	3.395	3.385	3.395	3.395	3.482	18,667,927	3.4139	-1.68%
2020-05-19	0	3.570	3.570	3.580	3.520	3.620	18,634,000	65,861,440	3.5345	3.453	3.453	3.463	3.405	3.501	19,265,516	3.4186	0.28%
2020-05-18	0	3.560	3.560	3.580	3.540	3.650	19,628,000	69,900,100	3.5612	3.443	3.443	3.463	3.424	3.530	20,293,203	3.4445	-0.84%
2020-05-15	0	3.590	3.590	3.600	3.550	3.650	15,368,000	54,864,420	3.5700	3.472	3.472	3.482	3.434	3.530	15,888,829	3.4530	0.00%
2020-05-14	0	3.590	3.570	3.590	3.530	3.650	4,624,000	16,545,100	3.5781	3.472	3.453	3.472	3.414	3.530	4,780,710	3.4608	-0.55%
2020-05-13	0	3.610	3.570	3.610	3.490	3.670	25,049,300	87,987,109	3.5126	3.492	3.453	3.492	3.376	3.550	25,898,233	3.3974	1.69%
2020-05-12	0	3.550	3.530	3.550	3.520	3.630	4,572,000	16,335,560	3.5730	3.434	3.414	3.434	3.405	3.511	4,726,947	3.4558	0.28%
2020-05-11	0	3.540	3.540	3.550	3.540	3.720	26,848,000	95,381,080	3.5526	3.424	3.424	3.434	3.424	3.598	27,757,892	3.4362	-2.75%
2020-05-08	0	3.640	3.620	3.640	3.490	3.720	42,302,000	148,869,020	3.5192	3.521	3.501	3.521	3.376	3.598	43,735,636	3.4038	1.39%
2020-05-07	0	3.590	3.580	3.590	3.470	3.590	31,023,102	108,337,645	3.4922	3.472	3.463	3.472	3.356	3.472	32,074,491	3.3777	2.87%
2020-05-06	0	3.490	3.480	3.490	3.470	3.610	28,256,000	98,674,000	3.4921	3.376	3.366	3.376	3.356	3.492	29,213,610	3.3777	-1.41%
2020-05-05	0	3.540	3.530	3.550	3.450	3.550	3,418,000	12,028,180	3.5191	3.424	3.414	3.434	3.337	3.434	3,533,838	3.4037	2.61%
2020-05-04	0	3.450	3.450	3.460	3.430	3.660	4,014,000	14,201,900	3.5381	3.337	3.337	3.347	3.318	3.540	4,150,036	3.4221	-4.96%
2020-04-29	0	3.630	3.630	3.650	3.550	3.700	7,290,000	26,162,000	3.5888	3.511	3.511	3.530	3.434	3.579	7,537,062	3.4711	0.00%
2020-04-28	0	3.630	3.620	3.640	3.550	3.680	4,490,000	16,228,900	3.6145	3.511	3.501	3.521	3.434	3.559	4,642,168	3.4960	0.83%
2020-04-27	0	3.600	3.600	3.610	3.490	3.630	17,506,000	61,663,280	3.5224	3.482	3.482	3.492	3.376	3.511	18,099,287	3.4069	2.56%
2020-04-24	0	3.510	3.510	3.530	3.510	3.610	22,226,000	78,563,520	3.5348	3.395	3.395	3.414	3.395	3.492	22,979,250	3.4189	-1.40%
2020-04-23	0	3.560	3.550	3.560	3.470	3.640	26,556,000	92,719,380	3.4915	3.443	3.434	3.443	3.356	3.521	27,455,996	3.3770	0.00%
2020-04-22	0	3.560	3.540	3.560	3.470	3.700	28,922,400	101,650,152	3.5146	3.443	3.424	3.443	3.356	3.579	29,902,595	3.3994	-0.28%
2020-04-21	0	3.570	3.570	3.580	3.400	3.600	26,750,000	92,438,340	3.4556	3.453	3.453	3.463	3.289	3.482	27,656,571	3.3424	-1.92%
2020-04-20	0	3.640	3.630	3.640	3.470	3.680	2,426,000	8,649,900	3.5655	3.521	3.511	3.521	3.356	3.559	2,508,218	3.4486	3.70%
2020-04-17	0	3.510	3.480	3.510	3.450	3.600	2,868,000	10,222,360	3.5643	3.395	3.366	3.395	3.337	3.482	2,965,198	3.4474	0.86%
2020-04-16	0	3.480	3.480	3.500	3.400	3.560	2,148,260	7,506,220	3.4941	3.366	3.366	3.385	3.289	3.443	2,221,066	3.3796	-1.69%
2020-04-15	0	3.540	3.520	3.540	3.490	3.600	4,176,000	14,840,580	3.5538	3.424	3.405	3.424	3.376	3.482	4,317,527	3.4373	1.72%
2020-04-14	0	3.480	3.470	3.480	3.390	3.550	3,330,000	11,589,340	3.4803	3.366	3.356	3.366	3.279	3.434	3,442,855	3.3662	2.35%
2020-04-09	0	3.400	3.310	3.400	3.320	3.460	2,300,000	7,728,120	3.3601	3.289	3.201	3.289	3.211	3.347	2,377,948	3.2499	1.80%
2020-04-08	0	3.340	3.340	3.430	3.310	3.530	1,582,000	5,445,120	3.4419	3.231	3.231	3.318	3.201	3.414	1,635,615	3.3291	-5.11%
2020-04-07	0	3.520	3.490	3.520	3.470	3.590	3,078,000	10,864,000	3.5296	3.405	3.376	3.405	3.356	3.472	3,182,315	3.4139	0.28%
2020-04-06	0	3.510	3.510	3.550	3.410	3.630	2,116,000	7,365,360	3.4808	3.395	3.395	3.434	3.298	3.511	2,187,712	3.3667	-2.23%
2020-04-03	0	3.590	3.540	3.610	3.520	3.680	1,968,000	7,049,200	3.5819	3.472	3.424	3.492	3.405	3.559	2,034,697	3.4645	-1.10%
2020-04-02	0	3.630	3.600	3.630	3.480	3.630	2,228,000	7,837,340	3.5177	3.511	3.482	3.511	3.366	3.511	2,303,508	3.4023	1.40%
2020-04-01	0	3.580	3.560	3.590	3.560	3.820	2,102,000	7,843,970	3.7317	3.463	3.443	3.472	3.443	3.695	2,173,238	3.6093	-5.79%
2020-03-31	0	3.800	3.780	3.800	3.620	3.800	4,118,000	15,196,140	3.6902	3.675	3.656	3.675	3.501	3.675	4,257,561	3.5692	5.26%
2020-03-30	0	3.610	3.610	3.620	3.420	3.620	3,568,000	12,598,700	3.5310	3.492	3.492	3.501	3.308	3.501	3,688,921	3.4153	5.56%
2020-03-27	0	3.420	3.400	3.420	3.410	3.590	2,380,000	8,229,000	3.4576	3.308	3.289	3.308	3.298	3.472	2,460,659	3.3442	-2.01%
2020-03-26	0	3.490	3.430	3.490	3.300	3.510	3,108,000	10,609,540	3.4136	3.376	3.318	3.376	3.192	3.395	3,213,332	3.3017	6.08%
2020-03-25	0	3.290	3.280	3.290	3.200	3.320	3,202,000	10,437,600	3.2597	3.182	3.172	3.182	3.095	3.211	3,310,517	3.1529	3.79%
2020-03-24	0	3.170	3.160	3.170	3.020	3.190	2,186,000	6,837,360	3.1278	3.066	3.056	3.066	2.921	3.085	2,260,085	3.0253	2.26%
2020-03-23	0	3.100	3.090	3.100	3.090	3.360	2,370,000	7,579,160	3.1980	2.998	2.989	2.998	2.989	3.250	2,450,320	3.0931	-8.01%
2020-03-20	0	3.370	3.360	3.370	3.170	3.370	3,358,750	10,902,672	3.2461	3.260	3.250	3.260	3.066	3.260	3,472,580	3.1396	5.31%
2020-03-19	0	3.200	3.180	3.200	3.110	3.400	3,284,000	10,533,640	3.2076	3.095	3.076	3.095	3.008	3.289	3,395,296	3.1024	-1.54%
2020-03-18	0	3.250	3.240	3.250	3.000	3.300	5,080,000	15,661,660	3.0830	3.143	3.134	3.143	2.902	3.192	5,252,164	2.9819	1.25%
2020-03-17	0	3.210	3.210	3.260	3.100	3.440	3,116,000	9,992,220	3.2067	3.105	3.105	3.153	2.998	3.327	3,221,603	3.1016	-3.02%
2020-03-16	0	3.310	3.300	3.310	3.300	3.510	2,582,000	8,780,220	3.4005	3.201	3.192	3.201	3.192	3.395	2,669,505	3.2891	-4.61%
2020-03-13	0	3.470	3.440	3.470	3.310	3.470	3,236,000	11,023,620	3.4066	3.356	3.327	3.356	3.201	3.356	3,345,670	3.2949	0.58%
2020-03-12	0	3.450	3.380	3.450	3.390	3.610	4,222,000	14,595,600	3.4570	3.337	3.269	3.337	3.279	3.492	4,365,086	3.3437	-0.29%
2020-03-11	0	3.460	3.450	3.460	3.450	3.590	2,882,000	10,224,440	3.5477	3.347	3.337	3.347	3.337	3.472	2,979,672	3.4314	-2.26%
2020-03-10	0	3.540	3.500	3.550	3.500	3.790	4,366,000	16,029,820	3.6715	3.424	3.385	3.434	3.385	3.666	4,513,966	3.5512	-4.58%
2020-03-09	0	3.710	3.700	3.710	3.470	3.800	4,442,000	15,922,100	3.5844	3.588	3.579	3.588	3.356	3.675	4,592,542	3.4669	4.21%
2020-03-06	0	3.560	3.520	3.560	3.450	3.610	2,622,000	9,248,340	3.5272	3.443	3.405	3.443	3.337	3.492	2,710,861	3.4116	-1.66%
2020-03-05	0	3.620	3.620	3.630	3.560	3.700	2,484,000	9,032,520	3.6363	3.501	3.501	3.511	3.443	3.579	2,568,184	3.5171	-1.09%
2020-03-04	0	3.660	3.640	3.660	3.600	3.690	5,864,000	21,378,160	3.6457	3.540	3.521	3.540	3.482	3.569	6,062,734	3.5262	1.67%
2020-03-03	0	3.600	3.560	3.600	3.570	3.680	3,448,000	12,429,760	3.6049	3.482	3.443	3.482	3.453	3.559	3,564,854	3.4868	0.56%
2020-03-02	0	3.580	3.560	3.580	3.520	3.710	3,768,000	13,604,380	3.6105	3.463	3.443	3.463	3.405	3.588	3,895,699	3.4922	-0.56%
2020-02-28	0	3.600	3.580	3.600	3.500	3.670	2,886,000	10,326,340	3.5781	3.482	3.463	3.482	3.385	3.550	2,983,808	3.4608	-1.64%
2020-02-27	0	3.660	3.660	3.690	3.640	3.760	2,838,000	10,473,740	3.6905	3.540	3.540	3.569	3.521	3.637	2,934,181	3.5696	0.00%
2020-02-26	0	3.660	3.640	3.670	3.650	3.740	3,038,000	11,232,300	3.6973	3.540	3.521	3.550	3.530	3.617	3,140,959	3.5761	-0.27%
2020-02-25	0	3.670	3.630	3.690	3.580	4.980	3,986,000	14,674,320	3.6815	3.550	3.511	3.569	3.463	4.817	4,121,088	3.5608	0.27%
2020-02-24	0	3.660	3.650	3.660	3.660	3.920	2,722,000	10,265,160	3.7712	3.540	3.530	3.540	3.540	3.792	2,814,250	3.6476	-6.63%
2020-02-21	0	3.920	3.880	3.920	3.730	3.990	3,462,000	13,416,200	3.8753	3.792	3.753	3.792	3.608	3.859	3,579,329	3.7482	0.00%
2020-02-20	0	3.920	3.920	3.930	3.920	4.070	2,518,000	10,016,900	3.9781	3.792	3.792	3.801	3.792	3.937	2,603,336	3.8477	-2.24%
2020-02-19	0	4.010	4.000	4.010	3.850	4.080	4,490,000	17,838,140	3.9729	3.879	3.869	3.879	3.724	3.946	4,642,168	3.8426	4.97%
2020-02-18	0	3.820	3.810	3.860	3.780	3.900	3,230,000	12,397,780	3.8383	3.695	3.685	3.733	3.656	3.772	3,339,466	3.7125	0.79%
2020-02-17	0	3.790	3.780	3.790	3.780	3.940	5,480,000	21,037,300	3.8389	3.666	3.656	3.666	3.656	3.811	5,665,720	3.7131	-2.32%
2020-02-14	0	3.880	3.860	3.880	3.710	3.890	4,934,000	18,893,120	3.8292	3.753	3.733	3.753	3.588	3.762	5,101,216	3.7037	4.30%
2020-02-13	0	3.720	3.690	3.720	3.600	3.730	5,664,000	20,720,700	3.6583	3.598	3.569	3.598	3.482	3.608	5,855,956	3.5384	3.05%
2020-02-12	0	3.610	3.570	3.610	3.570	3.690	4,468,763	16,279,137	3.6429	3.492	3.453	3.492	3.453	3.569	4,620,212	3.5235	-0.28%
2020-02-11	0	3.620	3.580	3.620	3.580	3.690	2,864,000	10,435,880	3.6438	3.501	3.463	3.501	3.463	3.569	2,961,062	3.5244	0.00%
2020-02-10	0	3.620	3.600	3.620	3.580	3.690	3,504,000	12,770,940	3.6447	3.501	3.482	3.501	3.463	3.569	3,622,752	3.5252	0.00%
2020-02-07	0	3.620	3.590	3.620	3.550	3.630	5,286,000	18,922,260	3.5797	3.501	3.472	3.501	3.434	3.511	5,465,145	3.4624	1.40%
2020-02-06	0	3.570	3.570	3.580	3.540	3.620	3,780,000	13,546,420	3.5837	3.453	3.453	3.463	3.424	3.501	3,908,106	3.4662	1.13%
2020-02-05	0	3.530	3.520	3.530	3.530	3.610	2,858,000	10,194,880	3.5671	3.414	3.405	3.414	3.414	3.492	2,954,859	3.4502	-1.12%
2020-02-04	0	3.570	3.540	3.570	3.460	3.610	3,952,000	14,030,510	3.5502	3.453	3.424	3.453	3.347	3.492	4,085,935	3.4339	3.78%
2020-02-03	0	3.440	3.430	3.440	3.420	3.530	3,094,252	10,766,274	3.4794	3.327	3.318	3.327	3.308	3.414	3,199,118	3.3654	0.29%
2020-01-31	0	3.430	3.420	3.430	3.430	3.530	2,438,000	8,469,360	3.4739	3.318	3.308	3.318	3.318	3.414	2,520,625	3.3600	-0.58%
2020-01-30	0	3.450	3.410	3.450	3.410	3.490	3,064,000	10,538,220	3.4394	3.337	3.298	3.337	3.298	3.376	3,167,840	3.3266	2.07%
2020-01-29	0	3.380	3.380	3.390	3.350	3.640	2,311,458	7,964,753	3.4458	3.269	3.269	3.279	3.240	3.521	2,389,794	3.3328	-6.89%
2020-01-24	0	3.630	3.630	3.650	3.540	3.680	1,400,000	5,066,600	3.6190	3.511	3.511	3.530	3.424	3.559	1,447,447	3.5004	2.54%
2020-01-23	0	3.540	3.520	3.540	3.480	3.650	2,174,000	7,676,900	3.5312	3.424	3.405	3.424	3.366	3.530	2,247,678	3.4155	-2.48%
2020-01-22	0	3.630	3.570	3.630	3.440	3.640	4,142,000	14,710,120	3.5515	3.511	3.453	3.511	3.327	3.521	4,282,374	3.4350	4.01%
2020-01-21	0	3.490	3.440	3.490	3.440	3.640	1,942,000	6,840,180	3.5222	3.376	3.327	3.376	3.327	3.521	2,007,815	3.4068	-3.59%
2020-01-20	0	3.620	3.620	3.650	3.620	3.770	2,596,000	9,662,040	3.7219	3.501	3.501	3.530	3.501	3.646	2,683,980	3.5999	-3.21%
2020-01-17	0	3.740	3.720	3.740	3.700	3.780	2,428,000	9,064,720	3.7334	3.617	3.598	3.617	3.579	3.656	2,510,286	3.6110	0.00%
2020-01-16	0	3.740	3.720	3.730	3.670	3.790	3,258,000	12,178,000	3.7379	3.617	3.598	3.608	3.550	3.666	3,368,415	3.6153	1.91%
2020-01-15	0	3.670	3.640	3.680	3.630	3.690	3,030,000	11,066,100	3.6522	3.550	3.521	3.559	3.511	3.569	3,132,688	3.5325	1.38%
2020-01-14	0	3.620	3.620	3.660	3.610	3.710	3,284,000	12,017,670	3.6595	3.501	3.501	3.540	3.492	3.588	3,395,296	3.5395	0.84%
2020-01-13	0	3.590	3.580	3.590	3.590	3.730	3,093,714	11,321,144	3.6594	3.472	3.463	3.472	3.472	3.608	3,198,562	3.5394	-2.18%
2020-01-10	0	3.670	3.630	3.670	3.580	3.750	2,814,000	10,274,000	3.6510	3.550	3.511	3.550	3.463	3.627	2,909,368	3.5314	0.27%
2020-01-09	0	3.660	3.640	3.660	3.590	3.710	4,454,000	16,351,200	3.6711	3.540	3.521	3.540	3.472	3.588	4,604,948	3.5508	2.23%
2020-01-08	0	3.580	3.550	3.580	3.540	3.600	3,110,000	11,101,380	3.5696	3.463	3.434	3.463	3.424	3.482	3,215,399	3.4526	0.00%
2020-01-07	0	3.580	3.560	3.580	3.550	3.600	3,240,000	11,579,340	3.5739	3.463	3.443	3.463	3.434	3.482	3,349,805	3.4567	1.13%
2020-01-06	0	3.540	3.520	3.540	3.520	3.660	3,040,000	10,803,020	3.5536	3.424	3.405	3.424	3.405	3.540	3,143,027	3.4371	-1.67%
2020-01-03	0	3.600	3.570	3.600	3.520	3.630	3,098,000	11,061,300	3.5705	3.482	3.453	3.482	3.405	3.511	3,202,993	3.4534	1.69%
2020-01-02	0	3.540	3.530	3.540	3.540	3.840	3,006,000	11,039,180	3.6724	3.424	3.414	3.424	3.424	3.714	3,107,875	3.5520	-6.84%
2019-12-31	0	3.800	3.800	3.810	3.480	3.890	1,256,000	4,465,480	3.5553	3.675	3.675	3.685	3.366	3.762	1,298,566	3.4388	6.74%
2019-12-30	0	3.560	3.540	3.560	3.500	3.610	2,950,000	10,495,340	3.5577	3.443	3.424	3.443	3.385	3.492	3,049,977	3.4411	2.01%
2019-12-27	0	3.490	3.450	3.490	3.420	3.620	3,468,752	12,250,419	3.5317	3.376	3.337	3.376	3.308	3.501	3,586,310	3.4159	-1.69%
2019-12-24	0	3.550	3.520	3.550	3.500	3.580	1,700,000	6,000,360	3.5296	3.434	3.405	3.434	3.385	3.463	1,757,614	3.4139	0.28%
2019-12-23	0	3.540	3.520	3.550	3.480	3.590	2,904,000	10,251,440	3.5301	3.424	3.405	3.434	3.366	3.472	3,002,418	3.4144	0.85%
2019-12-20	0	3.510	3.510	3.530	3.510	3.610	3,201,163	11,370,703	3.5521	3.395	3.395	3.414	3.395	3.492	3,309,652	3.4356	-1.40%
2019-12-19	0	3.560	3.540	3.560	3.490	3.590	2,951,163	10,462,115	3.5451	3.443	3.424	3.443	3.376	3.472	3,051,179	3.4289	0.85%
2019-12-18	0	3.530	3.520	3.530	3.520	3.610	3,756,676	13,390,739	3.5645	3.414	3.405	3.414	3.405	3.492	3,883,992	3.4477	-0.56%
2019-12-17	0	3.550	3.550	3.560	3.490	3.630	3,012,676	10,748,133	3.5676	3.434	3.434	3.443	3.376	3.511	3,114,777	3.4507	0.57%
2019-12-16	0	3.530	3.530	3.540	3.510	3.630	3,030,000	10,779,360	3.5575	3.414	3.414	3.424	3.395	3.511	3,132,688	3.4409	0.57%
2019-12-13	0	3.510	3.500	3.510	3.470	3.660	3,252,000	11,648,620	3.5820	3.395	3.385	3.395	3.356	3.540	3,362,212	3.4646	-4.10%
2019-12-12	0	3.660	3.610	3.660	3.530	3.680	4,238,000	15,187,720	3.5837	3.540	3.492	3.540	3.414	3.559	4,381,628	3.4662	0.00%
2019-12-11	0	3.660	3.650	3.660	3.580	4.140	4,692,678	17,632,732	3.7575	3.540	3.530	3.540	3.463	4.004	4,851,715	3.6343	-9.85%
2019-12-10	0	4.060	4.050	4.060	4.050	4.500	2,924,678	12,749,708	4.3594	3.927	3.917	3.927	3.917	4.352	3,023,797	4.2165	-9.38%
2019-12-09	0	4.480	4.440	4.490	4.430	4.560	4,838,000	21,697,220	4.4847	4.333	4.294	4.343	4.285	4.411	5,001,962	4.3377	0.00%
2019-12-06	0	4.480	4.430	4.480	4.330	4.500	3,398,000	14,969,160	4.4053	4.333	4.285	4.333	4.188	4.352	3,513,160	4.2609	3.46%
2019-12-05	0	4.330	4.320	4.330	4.260	4.740	4,548,000	19,966,560	4.3902	4.188	4.178	4.188	4.120	4.585	4,702,134	4.2463	-7.87%
2019-12-04	0	4.700	4.660	4.700	4.660	4.870	2,576,676	12,250,750	4.7545	4.546	4.507	4.546	4.507	4.710	2,664,001	4.5986	0.21%
2019-12-03	0	4.690	4.670	4.690	4.640	4.720	3,812,676	17,832,237	4.6771	4.536	4.517	4.536	4.488	4.565	3,941,890	4.5238	0.43%
2019-12-02	0	4.670	4.620	4.670	4.520	4.700	3,604,000	16,674,650	4.6267	4.517	4.469	4.517	4.372	4.546	3,726,141	4.4750	2.64%
2019-11-29	0	4.550	4.540	4.550	4.420	4.600	2,922,000	13,145,640	4.4989	4.401	4.391	4.401	4.275	4.449	3,021,028	4.3514	2.71%
2019-11-28	0	4.430	4.410	4.470	4.400	4.700	2,412,000	10,855,240	4.5005	4.285	4.265	4.323	4.256	4.546	2,493,744	4.3530	-5.74%
2019-11-27	0	4.700	4.670	4.700	4.670	4.950	2,794,000	13,519,540	4.8388	4.546	4.517	4.546	4.517	4.788	2,888,690	4.6802	-4.08%
2019-11-26	0	4.900	4.870	4.900	4.850	4.990	5,836,000	28,580,180	4.8972	4.739	4.710	4.739	4.691	4.826	6,033,785	4.7367	0.41%
2019-11-25	0	4.880	4.810	4.880	4.740	4.880	3,460,000	16,536,320	4.7793	4.720	4.652	4.720	4.585	4.720	3,577,261	4.6226	2.95%
2019-11-22	0	4.740	4.700	4.740	4.700	4.890	3,371,344	16,137,970	4.7868	4.585	4.546	4.585	4.546	4.730	3,485,601	4.6299	0.42%
2019-11-21	0	4.720	4.700	4.730	4.580	4.800	3,176,672	14,935,598	4.7016	4.565	4.546	4.575	4.430	4.643	3,284,331	4.5475	0.43%
2019-11-20	0	4.700	4.670	4.700	4.640	4.730	3,290,000	15,402,060	4.6815	4.546	4.517	4.546	4.488	4.575	3,401,500	4.5280	0.00%
2019-11-19	0	4.700	4.690	4.710	4.680	4.940	2,884,000	13,955,680	4.8390	4.546	4.536	4.556	4.527	4.778	2,981,740	4.6804	-3.89%
2019-11-18	0	4.890	4.840	4.900	4.700	4.890	3,590,670	17,303,349	4.8190	4.730	4.681	4.739	4.546	4.730	3,712,360	4.6610	3.60%
2019-11-15	0	4.720	4.710	4.720	4.710	4.890	2,878,000	13,817,760	4.8012	4.565	4.556	4.565	4.556	4.730	2,975,537	4.6438	-1.05%
2019-11-14	0	4.770	4.740	4.770	4.710	4.810	3,334,000	15,826,180	4.7469	4.614	4.585	4.614	4.556	4.652	3,446,991	4.5913	0.00%
2019-11-13	0	4.770	4.770	4.780	4.670	4.800	2,734,000	12,872,920	4.7085	4.614	4.614	4.623	4.517	4.643	2,826,657	4.5541	0.42%
2019-11-12	0	4.750	4.730	4.750	4.690	4.920	2,790,000	13,525,820	4.8480	4.594	4.575	4.594	4.536	4.759	2,884,555	4.6890	-1.25%
2019-11-11	0	4.810	4.780	4.810	4.770	4.870	3,444,000	16,535,900	4.8014	4.652	4.623	4.652	4.614	4.710	3,560,719	4.6440	-1.23%
2019-11-08	0	4.870	4.860	4.870	4.790	5.030	2,374,000	11,605,880	4.8887	4.710	4.701	4.710	4.633	4.865	2,454,456	4.7285	-2.60%
2019-11-07	0	5.000	5.000	5.010	4.940	5.190	2,856,000	14,548,900	5.0942	4.836	4.836	4.846	4.778	5.020	2,952,791	4.9272	-1.96%
2019-11-06	0	5.100	5.060	5.100	4.900	5.170	4,114,064	20,577,151	5.0017	4.933	4.894	4.933	4.739	5.001	4,253,492	4.8377	4.94%
2019-11-05	0	4.860	4.810	4.880	4.790	5.040	2,362,064	11,686,671	4.9477	4.701	4.652	4.720	4.633	4.875	2,442,116	4.7855	-3.57%
2019-11-04	0	5.040	5.010	5.040	4.980	5.060	2,964,000	14,876,220	5.0190	4.875	4.846	4.875	4.817	4.894	3,064,451	4.8544	0.20%
2019-11-01	0	5.030	4.990	5.030	4.950	5.060	3,158,000	15,828,880	5.0123	4.865	4.826	4.865	4.788	4.894	3,265,026	4.8480	-0.59%
2019-10-31	0	5.060	5.040	5.060	4.990	5.110	3,464,000	17,472,800	5.0441	4.894	4.875	4.894	4.826	4.942	3,581,397	4.8788	0.00%
2019-10-30	0	5.060	5.030	5.060	4.920	5.120	3,396,000	16,995,120	5.0045	4.894	4.865	4.894	4.759	4.952	3,511,092	4.8404	2.64%
2019-10-29	0	4.930	4.930	4.950	4.850	5.000	3,202,000	15,703,400	4.9042	4.768	4.768	4.788	4.691	4.836	3,310,517	4.7435	-0.80%
2019-10-28	0	4.970	4.900	4.980	4.900	5.070	3,536,062	17,692,125	5.0033	4.807	4.739	4.817	4.739	4.904	3,655,901	4.8393	1.02%
2019-10-25	0	4.920	4.880	4.920	4.820	4.940	3,556,062	17,337,305	4.8754	4.759	4.720	4.759	4.662	4.778	3,676,579	4.7156	1.03%
2019-10-24	0	4.870	4.830	4.870	4.800	4.950	3,488,000	16,911,060	4.8484	4.710	4.672	4.710	4.643	4.788	3,606,210	4.6894	0.83%
2019-10-23	0	4.830	4.800	4.830	4.800	4.900	3,166,000	15,347,300	4.8475	4.672	4.643	4.672	4.643	4.739	3,273,297	4.6886	-0.21%
2019-10-22	0	4.840	4.830	4.850	4.770	4.950	4,378,000	21,022,440	4.8018	4.681	4.672	4.691	4.614	4.788	4,526,373	4.6444	0.62%
2019-10-21	0	4.810	4.780	4.810	4.730	4.830	4,334,000	20,683,040	4.7723	4.652	4.623	4.652	4.575	4.672	4,480,881	4.6158	1.48%
2019-10-18	0	4.740	4.660	4.760	4.670	4.790	4,002,000	18,945,600	4.7340	4.585	4.507	4.604	4.517	4.633	4,137,630	4.5789	1.28%
2019-10-17	0	4.680	4.650	4.680	4.530	4.800	3,940,000	18,456,780	4.6845	4.527	4.498	4.527	4.382	4.643	4,073,529	4.5309	3.54%
2019-10-16	0	4.520	4.510	4.560	4.180	4.570	4,316,000	18,726,180	4.3388	4.372	4.362	4.411	4.043	4.420	4,462,271	4.1966	7.88%
2019-10-15	0	4.190	4.150	4.190	4.130	4.200	4,184,084	17,458,851	4.1727	4.053	4.014	4.053	3.995	4.062	4,325,885	4.0359	1.45%
2019-10-14	0	4.130	4.090	4.130	3.930	4.140	3,812,000	15,385,860	4.0362	3.995	3.956	3.995	3.801	4.004	3,941,191	3.9039	5.36%
2019-10-11	0	3.920	3.880	3.920	3.790	3.940	3,440,000	13,298,560	3.8659	3.792	3.753	3.792	3.666	3.811	3,556,583	3.7391	3.43%
2019-10-10	0	3.790	3.750	3.790	3.750	3.820	2,906,000	10,997,160	3.7843	3.666	3.627	3.666	3.627	3.695	3,004,486	3.6602	1.07%
2019-10-09	0	3.750	3.750	3.760	3.750	3.800	3,094,000	11,680,720	3.7753	3.627	3.627	3.637	3.627	3.675	3,198,857	3.6515	-0.53%
2019-10-08	0	3.770	3.720	3.770	3.610	3.770	2,764,000	10,305,000	3.7283	3.646	3.598	3.646	3.492	3.646	2,857,673	3.6061	5.31%
2019-10-04	0	3.580	3.550	3.600	3.550	3.630	2,974,000	10,655,900	3.5830	3.463	3.434	3.482	3.434	3.511	3,074,790	3.4656	-0.83%
2019-10-03	0	3.610	3.560	3.610	3.380	3.610	3,020,000	10,404,400	3.4452	3.492	3.443	3.492	3.269	3.492	3,122,349	3.3322	6.80%
2019-10-02	0	3.380	3.370	3.380	3.310	3.400	2,766,000	9,289,120	3.3583	3.269	3.260	3.269	3.201	3.289	2,859,741	3.2482	1.20%
2019-09-30	0	3.340	3.330	3.340	3.230	3.340	4,103,068	13,433,243	3.2740	3.231	3.221	3.231	3.124	3.231	4,242,123	3.1666	3.41%
2019-09-27	0	3.230	3.220	3.230	3.210	3.320	2,100,000	6,808,520	3.2422	3.124	3.114	3.124	3.105	3.211	2,171,170	3.1359	-1.52%
2019-09-26	0	3.280	3.240	3.280	3.170	3.300	3,664,000	11,883,040	3.2432	3.172	3.134	3.172	3.066	3.192	3,788,175	3.1369	1.55%
2019-09-25	0	3.230	3.210	3.230	3.200	3.260	3,466,000	11,181,360	3.2260	3.124	3.105	3.124	3.095	3.153	3,583,464	3.1203	-0.31%
2019-09-24	0	3.240	3.220	3.240	3.230	3.320	3,274,000	10,638,040	3.2492	3.134	3.114	3.134	3.124	3.211	3,384,958	3.1427	-1.82%
2019-09-23	0	3.300	3.270	3.300	3.230	3.370	2,540,000	8,393,880	3.3047	3.192	3.163	3.192	3.124	3.260	2,626,082	3.1964	0.00%
2019-09-20	0	3.300	3.280	3.300	3.180	3.340	4,516,000	14,620,060	3.2374	3.192	3.172	3.192	3.076	3.231	4,669,050	3.1313	3.45%
2019-09-19	0	3.190	3.190	3.210	3.140	3.230	3,980,000	12,704,720	3.1921	3.085	3.085	3.105	3.037	3.124	4,114,884	3.0875	1.27%
2019-09-18	0	3.150	3.140	3.150	3.130	3.230	2,356,000	7,493,440	3.1806	3.047	3.037	3.047	3.027	3.124	2,435,846	3.0763	0.96%
2019-09-17	0	3.120	3.110	3.120	3.070	3.230	3,696,000	11,564,540	3.1289	3.018	3.008	3.018	2.969	3.124	3,821,259	3.0264	-2.50%
2019-09-16	0	3.200	3.190	3.200	3.170	3.240	3,420,000	10,988,660	3.2131	3.095	3.085	3.095	3.066	3.134	3,535,906	3.1077	0.00%
2019-09-13	0	3.200	3.160	3.200	3.080	3.210	1,966,000	6,138,780	3.1225	3.095	3.056	3.095	2.979	3.105	2,032,629	3.0201	0.95%
2019-09-12	0	3.170	3.160	3.170	3.120	3.250	918,000	2,895,276	3.1539	3.066	3.056	3.066	3.018	3.143	949,111	3.0505	-3.35%
2019-09-11	0	3.280	3.270	3.280	3.270	3.490	1,496,000	4,966,840	3.3201	3.172	3.163	3.172	3.163	3.376	1,546,700	3.2112	-4.93%
2019-09-10	0	3.450	3.440	3.450	3.440	3.610	2,140,000	7,535,480	3.5213	3.337	3.327	3.337	3.327	3.492	2,212,526	3.4058	-4.43%
2019-09-09	0	3.610	3.600	3.650	3.530	3.670	3,030,000	10,838,260	3.5770	3.492	3.482	3.530	3.414	3.550	3,132,688	3.4597	0.84%
2019-09-06	0	3.580	3.580	3.600	3.570	3.900	2,376,000	8,746,680	3.6813	3.463	3.463	3.482	3.453	3.772	2,456,524	3.5606	-4.53%
2019-09-05	0	3.750	3.710	3.750	3.670	3.790	2,798,000	10,388,960	3.7130	3.627	3.588	3.627	3.550	3.666	2,892,826	3.5913	0.54%
2019-09-04	0	3.730	3.710	3.730	3.540	3.730	3,570,000	12,995,920	3.6403	3.608	3.588	3.608	3.424	3.608	3,690,989	3.5210	5.07%
2019-09-03	0	3.550	3.540	3.550	3.530	3.720	2,216,000	8,044,220	3.6301	3.434	3.424	3.434	3.414	3.598	2,291,101	3.5111	-4.05%
2019-09-02	0	3.700	3.660	3.700	3.640	3.800	2,088,000	7,774,360	3.7234	3.579	3.540	3.579	3.521	3.675	2,158,763	3.6013	-2.37%
2019-08-30	0	3.790	3.790	3.800	3.660	3.850	3,082,946	11,575,224	3.7546	3.666	3.666	3.675	3.540	3.724	3,187,429	3.6315	3.27%
2019-08-29	0	3.670	3.670	3.700	3.610	3.730	3,716,000	13,647,740	3.6727	3.550	3.550	3.579	3.492	3.608	3,841,937	3.5523	2.80%
2019-08-28	0	3.570	3.520	3.570	3.500	3.630	2,376,000	8,427,980	3.5471	3.453	3.405	3.453	3.385	3.511	2,456,524	3.4309	-0.56%
2019-08-27	0	3.590	3.570	3.590	3.530	3.660	3,019,742	10,768,715	3.5661	3.472	3.453	3.472	3.414	3.540	3,122,083	3.4492	0.56%
2019-08-26	0	3.570	3.540	3.580	3.510	3.670	2,962,000	10,535,860	3.5570	3.453	3.424	3.463	3.395	3.550	3,062,384	3.4404	0.00%
2019-08-23	0	3.570	3.570	3.600	3.560	3.650	2,736,000	9,874,960	3.6093	3.453	3.453	3.482	3.443	3.530	2,828,724	3.4910	-1.11%
2019-08-22	0	3.610	3.580	3.610	3.540	3.630	2,434,000	8,739,076	3.5904	3.492	3.463	3.492	3.424	3.511	2,516,489	3.4727	0.28%
2019-08-21	0	3.600	3.560	3.600	3.430	3.610	3,844,000	13,489,720	3.5093	3.482	3.443	3.482	3.318	3.492	3,974,275	3.3943	4.65%
2019-08-20	0	3.440	3.440	3.470	3.440	3.570	3,264,000	11,374,400	3.4848	3.327	3.327	3.356	3.327	3.453	3,374,619	3.3706	-0.58%
2019-08-19	0	3.460	3.450	3.460	3.300	3.460	3,646,000	12,319,740	3.3790	3.347	3.337	3.347	3.192	3.347	3,769,565	3.2682	4.22%
2019-08-16	0	3.320	3.320	3.330	3.160	3.390	3,988,000	12,962,860	3.2505	3.211	3.211	3.221	3.056	3.279	4,123,155	3.1439	5.40%
2019-08-15	0	3.150	3.150	3.160	3.150	3.400	3,659,000	11,659,500	3.1865	3.047	3.047	3.056	3.047	3.289	3,783,005	3.0821	-1.56%
2019-08-14	0	3.200	3.190	3.200	3.170	3.300	3,242,000	10,453,660	3.2244	3.095	3.085	3.095	3.066	3.192	3,351,873	3.1188	1.59%
2019-08-13	0	3.150	3.140	3.150	3.110	3.300	3,362,822	10,818,478	3.2171	3.047	3.037	3.047	3.008	3.192	3,476,790	3.1116	2.27%
2019-08-12	0	3.080	3.070	3.080	3.060	3.080	3,968,000	12,147,580	3.0614	2.979	2.969	2.979	2.960	2.979	4,102,478	2.9610	1.65%
2019-08-09	0	3.030	3.020	3.030	3.020	3.070	3,304,000	10,047,340	3.0410	2.931	2.921	2.931	2.921	2.969	3,415,974	2.9413	0.66%
2019-08-08	0	3.010	3.000	3.010	3.000	3.150	3,678,000	11,328,340	3.0800	2.911	2.902	2.911	2.902	3.047	3,802,649	2.9791	-1.63%
2019-08-07	0	3.060	3.050	3.060	3.040	3.090	3,878,000	11,833,040	3.0513	2.960	2.950	2.960	2.940	2.989	4,009,427	2.9513	1.66%
2019-08-06	0	3.010	3.000	3.010	3.000	3.070	800,000	2,417,140	3.0214	2.911	2.902	2.911	2.902	2.969	827,112	2.9224	-1.31%
2019-08-05	0	3.050	3.030	3.050	3.050	3.170	2,580,000	7,978,060	3.0923	2.950	2.931	2.950	2.950	3.066	2,667,437	2.9909	-3.17%
2019-08-02	0	3.150	3.150	3.160	3.140	3.190	3,536,000	11,167,280	3.1582	3.047	3.047	3.056	3.037	3.085	3,655,837	3.0546	0.00%
2019-08-01	0	3.150	3.150	3.160	3.110	3.170	4,010,000	12,564,460	3.1333	3.047	3.047	3.056	3.008	3.066	4,145,901	3.0306	0.96%
2019-07-31	0	3.120	3.110	3.120	3.100	3.270	2,078,000	6,551,080	3.1526	3.018	3.008	3.018	2.998	3.163	2,148,424	3.0492	-1.89%
2019-07-30	0	3.180	3.170	3.180	3.170	3.220	3,052,000	9,704,080	3.1796	3.076	3.066	3.076	3.066	3.114	3,155,434	3.0754	-0.31%
2019-07-29	0	3.190	3.170	3.190	3.180	3.340	2,650,000	8,486,512	3.2025	3.085	3.066	3.085	3.076	3.231	2,739,810	3.0975	-1.24%
2019-07-26	0	3.230	3.220	3.230	3.220	3.340	3,406,000	11,182,060	3.2830	3.124	3.114	3.124	3.114	3.231	3,521,431	3.1754	-0.92%
2019-07-25	0	3.260	3.230	3.270	3.220	3.290	3,270,000	10,601,300	3.2420	3.153	3.124	3.163	3.114	3.182	3,380,822	3.1357	3.82%
2019-07-24	0	3.140	3.130	3.140	3.110	3.140	3,902,000	12,155,230	3.1151	3.037	3.027	3.037	3.008	3.037	4,034,241	3.0130	0.64%
2019-07-23	0	3.120	3.100	3.120	3.100	3.130	3,750,000	11,665,300	3.1107	3.018	2.998	3.018	2.998	3.027	3,877,089	3.0088	1.63%
2019-07-22	0	3.070	3.060	3.070	3.070	3.190	1,910,000	5,949,970	3.1152	2.969	2.960	2.969	2.969	3.085	1,974,731	3.0131	-1.92%
2019-07-19	0	3.130	3.110	3.130	3.120	3.180	3,614,000	11,326,780	3.1341	3.027	3.008	3.027	3.018	3.076	3,736,480	3.0314	-0.32%
2019-07-18	0	3.140	3.130	3.150	3.140	3.270	2,890,000	9,179,200	3.1762	3.037	3.027	3.047	3.037	3.163	2,987,944	3.0721	-3.09%
2019-07-17	0	3.240	3.240	3.270	3.240	3.400	2,284,000	7,543,440	3.3027	3.134	3.134	3.163	3.134	3.289	2,361,406	3.1945	-2.99%
2019-07-16	0	3.340	3.340	3.370	3.340	3.470	2,968,000	10,068,360	3.3923	3.231	3.231	3.260	3.231	3.356	3,068,587	3.2811	-2.34%
2019-07-15	0	3.420	3.400	3.420	3.330	3.470	3,032,000	10,347,960	3.4129	3.308	3.289	3.308	3.221	3.356	3,134,756	3.3010	0.29%
2019-07-12	0	3.410	3.390	3.420	3.350	3.450	3,032,000	10,274,244	3.3886	3.298	3.279	3.308	3.240	3.337	3,134,756	3.2775	1.49%
2019-07-11	0	3.360	3.350	3.380	3.320	3.440	3,104,000	10,460,600	3.3700	3.250	3.240	3.269	3.211	3.327	3,209,196	3.2596	0.60%
2019-07-10	0	3.340	3.340	3.370	3.340	3.470	2,626,000	8,949,460	3.4080	3.231	3.231	3.260	3.231	3.356	2,714,996	3.2963	-2.91%
2019-07-09	0	3.440	3.410	3.440	3.390	3.500	2,946,000	10,118,738	3.4347	3.327	3.298	3.327	3.279	3.385	3,045,841	3.3221	-0.58%
2019-07-08	0	3.460	3.440	3.460	3.420	3.490	3,196,000	11,007,040	3.4440	3.347	3.327	3.347	3.308	3.376	3,304,314	3.3311	0.00%
2019-07-05	0	3.460	3.430	3.460	3.420	3.510	3,102,000	10,810,320	3.4850	3.347	3.318	3.347	3.308	3.395	3,207,128	3.3707	0.58%
2019-07-04	0	3.440	3.430	3.440	3.340	3.470	3,494,000	12,018,460	3.4397	3.327	3.318	3.327	3.231	3.356	3,612,413	3.3270	2.08%
2019-07-03	0	3.370	3.360	3.370	3.330	3.400	3,150,000	10,598,820	3.3647	3.260	3.250	3.260	3.221	3.289	3,256,755	3.2544	-0.88%
2019-07-02	0	3.400	3.380	3.400	3.320	3.440	4,078,000	13,731,540	3.3672	3.289	3.269	3.289	3.211	3.327	4,216,205	3.2568	0.59%
2019-06-28	0	3.380	3.350	3.380	3.340	3.450	2,972,000	10,092,920	3.3960	3.269	3.240	3.269	3.231	3.337	3,072,723	3.2847	0.00%
2019-06-27	0	3.380	3.350	3.380	3.230	3.380	4,214,000	13,972,380	3.3157	3.269	3.240	3.269	3.124	3.269	4,356,815	3.2070	4.32%
2019-06-26	0	3.240	3.240	3.280	3.210	3.300	3,046,000	9,910,380	3.2536	3.134	3.134	3.172	3.105	3.192	3,149,230	3.1469	0.31%
2019-06-25	0	3.230	3.200	3.230	3.180	3.240	3,564,000	11,456,500	3.2145	3.124	3.095	3.124	3.076	3.134	3,684,786	3.1091	0.75%
2019-06-24	0	3.240	3.200	3.240	3.130	3.250	4,492,000	14,376,080	3.2004	3.101	3.063	3.101	2.996	3.110	4,693,623	3.0629	0.62%
2019-06-21	0	3.220	3.220	3.240	3.160	3.270	4,638,000	14,952,700	3.2240	3.082	3.082	3.101	3.024	3.130	4,846,177	3.0855	1.90%
2019-06-20	0	3.160	3.150	3.160	3.040	3.200	3,439,354	10,712,242	3.1146	3.024	3.015	3.024	2.909	3.063	3,593,729	2.9808	4.29%
2019-06-19	0	3.030	3.020	3.030	2.990	3.060	2,255,354	6,834,083	3.0302	2.900	2.890	2.900	2.862	2.929	2,356,586	2.9000	0.33%
2019-06-18	0	3.020	3.000	3.020	3.000	3.070	2,162,000	6,530,240	3.0205	2.890	2.871	2.890	2.871	2.938	2,259,041	2.8907	-0.33%
2019-06-17	0	3.030	3.000	3.030	3.010	3.110	2,478,000	7,529,140	3.0384	2.900	2.871	2.900	2.881	2.976	2,589,225	2.9079	-1.30%
2019-06-14	0	3.070	3.050	3.070	3.000	3.140	2,244,000	6,863,460	3.0586	2.938	2.919	2.938	2.871	3.005	2,344,722	2.9272	-1.60%
2019-06-13	0	3.120	3.100	3.120	3.030	3.220	3,376,059	10,575,642	3.1325	2.986	2.967	2.986	2.900	3.082	3,527,593	2.9980	-1.27%
2019-06-12	0	3.160	3.140	3.160	3.110	3.350	2,956,000	9,501,400	3.2143	3.024	3.005	3.024	2.976	3.206	3,088,680	3.0762	-3.07%
2019-06-11	0	3.260	3.250	3.260	3.210	3.310	3,142,000	10,193,160	3.2442	3.120	3.110	3.120	3.072	3.168	3,283,029	3.1048	0.62%
2019-06-10	0	3.240	3.240	3.280	3.180	3.310	3,120,000	10,224,490	3.2771	3.101	3.101	3.139	3.043	3.168	3,260,041	3.1363	1.57%
2019-06-06	0	3.190	3.190	3.200	3.170	3.380	2,348,000	7,771,320	3.3098	3.053	3.053	3.063	3.034	3.235	2,453,390	3.1676	-5.34%
2019-06-05	0	3.370	3.360	3.370	3.300	3.400	3,381,355	11,326,393	3.3497	3.225	3.216	3.225	3.158	3.254	3,533,127	3.2058	1.81%
2019-06-04	0	3.310	3.280	3.310	3.240	3.390	3,189,284	10,509,218	3.2952	3.168	3.139	3.168	3.101	3.244	3,332,435	3.1536	-1.49%
2019-06-03	0	3.360	3.360	3.400	3.140	3.410	4,480,000	14,631,330	3.2659	3.216	3.216	3.254	3.005	3.264	4,681,085	3.1256	7.01%
2019-05-31	0	3.140	3.140	3.150	3.140	3.210	3,487,354	11,063,705	3.1725	3.005	3.005	3.015	3.005	3.072	3,643,884	3.0362	-1.57%
2019-05-30	0	3.190	3.160	3.190	3.120	3.300	3,252,000	10,282,912	3.1620	3.053	3.024	3.053	2.986	3.158	3,397,966	3.0262	-0.93%
2019-05-29	0	3.220	3.210	3.220	3.130	3.270	3,922,706	12,580,874	3.2072	3.082	3.072	3.082	2.996	3.130	4,098,777	3.0694	2.88%
2019-05-28	0	3.130	3.100	3.130	3.090	3.170	4,600,000	14,331,460	3.1155	2.996	2.967	2.996	2.957	3.034	4,806,471	2.9817	0.00%
2019-05-27	0	3.130	3.110	3.120	3.010	3.150	4,268,000	13,124,780	3.0752	2.996	2.976	2.986	2.881	3.015	4,459,569	2.9431	3.99%
2019-05-24	0	3.010	3.000	3.010	3.000	3.090	3,809,354	11,491,229	3.0166	2.881	2.871	2.881	2.871	2.957	3,980,337	2.8870	0.00%
2019-05-23	0	3.010	3.000	3.010	3.000	3.050	2,972,000	8,983,060	3.0226	2.881	2.871	2.881	2.871	2.919	3,105,398	2.8927	0.00%
2019-05-22	0	3.010	3.000	3.010	3.000	3.070	1,347,766	4,067,835	3.0182	2.881	2.871	2.881	2.871	2.938	1,408,260	2.8886	0.00%
2019-05-21	0	3.010	3.000	3.010	3.000	3.060	1,728,000	5,234,140	3.0290	2.881	2.871	2.881	2.871	2.929	1,805,561	2.8989	-0.66%
2019-05-20	0	3.030	3.010	3.030	3.000	3.150	3,040,000	9,298,640	3.0588	2.900	2.881	2.900	2.871	3.015	3,176,450	2.9274	-2.57%
2019-05-17	0	3.110	3.090	3.110	3.020	3.210	2,988,000	9,189,360	3.0754	2.976	2.957	2.976	2.890	3.072	3,122,116	2.9433	-1.58%
2019-05-16	0	3.160	3.150	3.160	3.010	3.180	3,510,000	10,639,500	3.0312	3.024	3.015	3.024	2.881	3.043	3,667,546	2.9010	4.98%
2019-05-15	0	3.010	3.000	3.010	3.000	3.170	3,628,000	11,019,300	3.0373	2.881	2.871	2.881	2.871	3.034	3,790,843	2.9068	-0.99%
2019-05-14	0	3.040	3.000	3.040	2.980	3.070	2,960,000	8,934,080	3.0183	2.909	2.871	2.909	2.852	2.938	3,092,860	2.8886	0.33%
2019-05-10	0	3.030	3.010	3.030	3.020	3.050	2,078,000	6,299,440	3.0315	2.900	2.881	2.900	2.890	2.919	2,171,271	2.9013	0.00%
2019-05-09	0	3.030	3.030	3.040	3.030	3.100	1,902,000	5,834,760	3.0677	2.900	2.900	2.909	2.900	2.967	1,987,371	2.9359	-2.26%
2019-05-08	0	3.100	3.080	3.100	3.020	3.130	2,706,000	8,319,400	3.0744	2.967	2.948	2.967	2.890	2.996	2,827,459	2.9424	1.64%
2019-05-07	0	3.050	3.030	3.050	3.030	3.100	3,478,000	10,652,010	3.0627	2.919	2.900	2.919	2.900	2.967	3,634,110	2.9311	-0.33%
2019-05-06	0	3.060	3.050	3.060	3.020	3.120	2,274,000	6,944,020	3.0537	2.929	2.919	2.929	2.890	2.986	2,376,069	2.9225	1.32%
2019-05-03	0	3.020	3.020	3.050	3.020	3.200	1,848,000	5,713,700	3.0918	2.890	2.890	2.919	2.890	3.063	1,930,948	2.9590	-4.73%
2019-05-02	0	3.170	3.150	3.170	3.080	3.200	2,076,000	6,548,820	3.1545	3.034	3.015	3.034	2.948	3.063	2,169,181	3.0190	1.28%
2019-04-30	0	3.130	3.100	3.130	3.060	3.160	1,680,000	5,213,050	3.1030	2.996	2.967	2.996	2.929	3.024	1,755,407	2.9697	2.29%
2019-04-29	0	3.060	3.040	3.060	3.040	3.170	1,630,000	5,028,500	3.0850	2.929	2.909	2.929	2.909	3.034	1,703,163	2.9524	-1.61%
2019-04-26	0	3.110	3.100	3.110	3.050	3.190	1,764,000	5,481,140	3.1072	2.976	2.967	2.976	2.919	3.053	1,843,177	2.9737	0.32%
2019-04-25	0	3.100	3.090	3.100	3.090	3.150	1,508,000	4,698,160	3.1155	2.967	2.957	2.967	2.957	3.015	1,575,687	2.9817	-0.96%
2019-04-24	0	3.130	3.110	3.130	3.110	3.160	3,414,000	10,696,470	3.1331	2.996	2.976	2.996	2.976	3.024	3,567,237	2.9985	-0.95%
2019-04-23	0	3.160	3.150	3.160	3.160	3.260	3,421,202	10,984,010	3.2106	3.024	3.015	3.024	3.024	3.120	3,574,763	3.0727	-1.56%
2019-04-18	0	3.210	3.200	3.210	3.200	3.260	2,466,000	7,918,576	3.2111	3.072	3.063	3.072	3.063	3.120	2,576,686	3.0732	-1.53%
2019-04-17	0	3.260	3.250	3.260	3.250	3.380	5,452,000	17,910,540	3.2851	3.120	3.110	3.120	3.110	3.235	5,696,713	3.1440	-3.83%
2019-04-16	0	3.390	3.370	3.390	3.300	3.410	3,202,000	10,747,952	3.3566	3.244	3.225	3.244	3.158	3.264	3,345,722	3.2124	2.73%
2019-04-15	0	3.300	3.290	3.300	3.290	3.400	3,056,000	10,149,824	3.3213	3.158	3.149	3.158	3.149	3.254	3,193,169	3.1786	1.85%
2019-04-12	0	3.240	3.230	3.240	3.240	3.360	3,246,000	10,671,980	3.2877	3.101	3.091	3.101	3.101	3.216	3,391,697	3.1465	-2.70%
2019-04-11	0	3.330	3.320	3.330	3.330	3.450	3,166,000	10,738,846	3.3919	3.187	3.177	3.187	3.187	3.302	3,308,106	3.2462	-2.35%
2019-04-10	0	3.410	3.390	3.410	3.380	3.560	2,320,000	7,998,100	3.4475	3.264	3.244	3.264	3.235	3.407	2,424,133	3.2994	-2.85%
2019-04-09	0	3.510	3.500	3.510	3.510	3.570	7,462,000	26,206,240	3.5120	3.359	3.350	3.359	3.359	3.417	7,796,932	3.3611	-0.57%
2019-04-08	0	3.530	3.510	3.530	3.520	3.570	1,364,000	4,817,390	3.5318	3.378	3.359	3.378	3.369	3.417	1,425,223	3.3801	0.86%
2019-04-04	0	3.500	3.490	3.500	3.490	3.650	1,504,000	5,291,820	3.5185	3.350	3.340	3.350	3.340	3.493	1,571,507	3.3674	-3.31%
2019-04-03	0	3.620	3.610	3.620	3.600	3.990	4,566,000	17,287,420	3.7861	3.464	3.455	3.464	3.445	3.819	4,770,945	3.6235	-4.74%
2019-04-02	0	3.800	3.790	3.800	3.790	3.900	2,224,000	8,589,180	3.8620	3.637	3.627	3.637	3.627	3.732	2,323,824	3.6961	-0.78%
2019-04-01	0	3.830	3.820	3.830	3.800	3.950	2,306,000	8,897,160	3.8583	3.665	3.656	3.665	3.637	3.780	2,409,505	3.6925	3.51%
2019-03-29	0	3.700	3.700	3.710	3.700	3.790	2,910,000	10,872,300	3.7362	3.541	3.541	3.551	3.541	3.627	3,040,615	3.5757	0.82%
2019-03-28	0	3.670	3.660	3.670	3.660	3.700	1,578,000	5,791,120	3.6699	3.512	3.503	3.512	3.503	3.541	1,648,829	3.5123	0.00%
2019-03-27	0	3.670	3.650	3.670	3.650	3.700	2,034,000	7,468,480	3.6718	3.512	3.493	3.512	3.493	3.541	2,125,296	3.5141	2.23%
2019-03-26	0	3.590	3.580	3.590	3.560	3.850	1,772,000	6,408,272	3.6164	3.436	3.426	3.436	3.407	3.685	1,851,536	3.4611	-2.45%
2019-03-25	0	3.680	3.670	3.680	3.670	3.930	3,190,000	12,117,000	3.7984	3.522	3.512	3.522	3.512	3.761	3,333,183	3.6353	-4.91%
2019-03-22	0	3.870	3.850	3.870	3.850	3.950	2,088,000	8,175,480	3.9155	3.704	3.685	3.704	3.685	3.780	2,181,720	3.7473	-1.78%
2019-03-21	0	3.940	3.930	3.940	3.920	4.110	1,848,000	7,385,200	3.9963	3.771	3.761	3.771	3.752	3.933	1,930,948	3.8247	-3.90%
2019-03-20	0	4.100	4.080	4.100	4.080	4.210	2,580,000	10,662,480	4.1327	3.924	3.905	3.924	3.905	4.029	2,695,803	3.9552	-0.73%
2019-03-19	0	4.130	4.120	4.130	4.120	4.220	6,164,000	25,689,680	4.1677	3.953	3.943	3.953	3.943	4.039	6,440,671	3.9887	-0.72%
2019-03-18	0	4.160	4.160	4.190	3.920	4.190	5,424,000	22,133,376	4.0806	3.981	3.981	4.010	3.752	4.010	5,667,456	3.9053	7.22%
2019-03-15	0	3.880	3.870	3.880	3.740	3.880	3,638,000	13,866,700	3.8116	3.713	3.704	3.713	3.579	3.713	3,801,292	3.6479	3.74%
2019-03-14	0	3.740	3.720	3.740	3.690	3.780	3,010,000	11,193,160	3.7187	3.579	3.560	3.579	3.531	3.618	3,145,104	3.5589	-0.53%
2019-03-13	0	3.760	3.740	3.760	3.680	3.980	3,656,000	13,725,120	3.7541	3.598	3.579	3.598	3.522	3.809	3,820,100	3.5929	-0.27%
2019-03-12	0	3.770	3.740	3.770	3.610	3.800	3,568,000	13,167,260	3.6904	3.608	3.579	3.608	3.455	3.637	3,728,150	3.5318	1.07%
2019-03-11	0	3.730	3.710	3.730	3.680	4.000	3,228,000	12,140,860	3.7611	3.570	3.551	3.570	3.522	3.828	3,372,889	3.5995	-3.12%
2019-03-08	0	3.850	3.840	3.850	3.840	4.110	3,598,000	14,434,500	4.0118	3.685	3.675	3.685	3.675	3.933	3,759,496	3.8395	-5.64%
2019-03-07	0	4.080	4.080	4.090	4.000	4.130	4,946,000	20,232,900	4.0908	3.905	3.905	3.914	3.828	3.953	5,168,001	3.9150	0.25%
2019-03-06	0	4.070	4.050	4.070	3.950	4.080	5,920,000	23,779,240	4.0168	3.895	3.876	3.895	3.780	3.905	6,185,719	3.8442	2.78%
2019-03-05	0	3.960	3.930	3.960	3.850	3.970	5,152,000	20,143,100	3.9098	3.790	3.761	3.790	3.685	3.799	5,383,248	3.7418	2.33%
2019-03-04	0	3.870	3.840	3.870	3.820	3.900	5,002,000	19,324,400	3.8633	3.704	3.675	3.704	3.656	3.732	5,226,515	3.6974	1.84%
2019-03-01	0	3.800	3.790	3.850	3.630	3.940	6,416,000	23,706,380	3.6949	3.637	3.627	3.685	3.474	3.771	6,703,982	3.5362	3.26%
2019-02-28	0	3.680	3.660	3.680	3.600	3.800	5,596,000	20,454,980	3.6553	3.522	3.503	3.522	3.445	3.637	5,847,177	3.4983	-1.60%
2019-02-27	0	3.740	3.740	3.750	3.730	3.910	5,326,000	20,242,240	3.8006	3.579	3.579	3.589	3.570	3.742	5,565,058	3.6374	-2.09%
2019-02-26	0	3.820	3.800	3.820	3.770	3.890	5,678,000	21,653,960	3.8137	3.656	3.637	3.656	3.608	3.723	5,932,857	3.6498	0.26%
2019-02-25	0	3.810	3.800	3.810	3.780	3.950	5,914,000	22,548,760	3.8128	3.646	3.637	3.646	3.618	3.780	6,179,450	3.6490	0.00%
2019-02-22	0	3.810	3.810	3.840	3.730	3.880	9,260,000	35,315,520	3.8138	3.646	3.646	3.675	3.570	3.713	9,675,635	3.6499	0.79%
2019-02-21	0	3.780	3.770	3.780	3.700	3.800	9,564,000	35,905,340	3.7542	3.618	3.608	3.618	3.541	3.637	9,993,280	3.5929	2.16%
2019-02-20	0	3.700	3.700	3.710	3.700	3.780	9,584,000	35,775,060	3.7328	3.541	3.541	3.551	3.541	3.618	10,014,178	3.5724	0.00%
2019-02-19	0	3.700	3.600	3.700	3.570	3.700	10,418,000	38,030,160	3.6504	3.541	3.445	3.541	3.417	3.541	10,885,612	3.4936	1.93%
2019-02-18	0	3.630	3.600	3.630	3.460	3.640	9,906,000	35,536,740	3.5874	3.474	3.445	3.474	3.311	3.484	10,350,631	3.4333	4.91%
2019-02-15	0	3.460	3.460	3.470	3.410	3.520	8,902,000	30,821,560	3.4623	3.311	3.311	3.321	3.264	3.369	9,301,566	3.3136	-1.70%
2019-02-14	0	3.520	3.500	3.520	3.290	3.520	7,582,000	26,158,308	3.4501	3.369	3.350	3.369	3.149	3.369	7,922,318	3.3019	6.99%
2019-02-13	0	3.290	3.260	3.290	3.160	3.290	5,648,000	18,187,420	3.2202	3.149	3.120	3.149	3.024	3.149	5,901,511	3.0818	3.46%
2019-02-12	0	3.180	3.170	3.180	3.110	3.220	2,846,000	9,044,620	3.1780	3.043	3.034	3.043	2.976	3.082	2,973,743	3.0415	-0.62%
2019-02-11	0	3.200	3.140	3.200	3.100	3.200	4,176,000	13,264,320	3.1763	3.063	3.005	3.063	2.967	3.063	4,363,440	3.0399	0.63%
2019-02-08	0	3.180	3.180	3.190	3.100	3.200	2,132,000	6,711,080	3.1478	3.043	3.043	3.053	2.967	3.063	2,227,695	3.0126	0.95%
2019-02-04	0	3.150	3.130	3.150	3.120	3.190	1,040,000	3,280,200	3.1540	3.015	2.996	3.015	2.986	3.053	1,086,680	3.0186	1.29%
2019-02-01	0	3.110	3.110	3.130	3.080	3.190	3,272,000	10,253,440	3.1337	2.976	2.976	2.996	2.948	3.053	3,418,864	2.9991	0.32%
2019-01-31	0	3.100	3.070	3.100	3.070	3.190	1,152,974	3,587,200	3.1113	2.967	2.938	2.967	2.938	3.053	1,204,725	2.9776	-0.96%
2019-01-30	0	3.130	3.110	3.130	3.090	3.220	2,418,000	7,584,484	3.1367	2.996	2.976	2.996	2.957	3.082	2,526,532	3.0019	-0.32%
2019-01-29	0	3.140	3.130	3.140	3.080	3.160	1,608,000	5,004,360	3.1122	3.005	2.996	3.005	2.948	3.024	1,680,175	2.9785	0.00%
2019-01-28	0	3.140	3.110	3.140	3.120	3.260	2,416,000	7,690,000	3.1829	3.005	2.976	3.005	2.986	3.120	2,524,442	3.0462	-0.32%
2019-01-25	0	3.150	3.140	3.150	3.150	3.360	3,170,000	10,209,760	3.2207	3.015	3.005	3.015	3.015	3.216	3,312,285	3.0824	0.00%
2019-01-24	0	3.150	3.130	3.160	3.110	3.300	2,570,000	8,194,300	3.1884	3.015	2.996	3.024	2.976	3.158	2,685,354	3.0515	-1.56%
2019-01-23	0	3.200	3.190	3.200	3.170	3.270	1,412,000	4,544,900	3.2188	3.063	3.053	3.063	3.034	3.130	1,475,378	3.0805	0.00%
2019-01-22	0	3.200	3.180	3.200	3.160	3.300	2,546,000	8,260,000	3.2443	3.063	3.043	3.063	3.024	3.158	2,660,277	3.1049	-2.74%
2019-01-21	0	3.290	3.270	3.300	3.260	3.330	2,338,000	7,712,320	3.2987	3.149	3.130	3.158	3.120	3.187	2,442,941	3.1570	-0.60%
2019-01-18	0	3.310	3.300	3.310	3.240	3.390	2,362,000	7,798,600	3.3017	3.168	3.158	3.168	3.101	3.244	2,468,018	3.1599	0.30%
2019-01-17	0	3.300	3.260	3.300	2.650	3.980	7,262,000	25,767,900	3.5483	3.158	3.120	3.158	2.536	3.809	7,587,955	3.3959	-16.46%
2019-01-16	0	3.950	3.920	3.950	3.900	4.010	3,452,000	13,597,518	3.9390	3.780	3.752	3.780	3.732	3.838	3,606,943	3.7698	0.25%
2019-01-15	0	3.940	3.930	3.940	3.930	4.080	3,684,000	14,856,260	4.0326	3.771	3.761	3.771	3.761	3.905	3,849,356	3.8594	-2.48%
2019-01-14	0	4.040	4.020	4.050	4.000	4.150	3,704,000	15,175,080	4.0969	3.866	3.847	3.876	3.828	3.972	3,870,254	3.9210	-1.70%
2019-01-11	0	4.110	4.100	4.110	4.080	4.280	3,714,000	15,609,850	4.2030	3.933	3.924	3.933	3.905	4.096	3,880,703	4.0224	-2.61%
2019-01-10	0	4.220	4.220	4.280	4.200	4.350	4,010,000	17,192,200	4.2873	4.039	4.039	4.096	4.020	4.163	4,189,989	4.1032	-2.76%
2019-01-09	0	4.340	4.330	4.340	4.300	4.400	5,160,000	22,463,360	4.3534	4.154	4.144	4.154	4.115	4.211	5,391,607	4.1664	-0.46%
2019-01-08	0	4.360	4.330	4.360	4.240	4.360	5,746,000	24,816,760	4.3190	4.173	4.144	4.173	4.058	4.173	6,003,909	4.1334	2.83%
2019-01-07	0	4.240	4.240	4.290	4.220	4.370	3,534,000	15,304,220	4.3306	4.058	4.058	4.106	4.039	4.182	3,692,624	4.1445	-2.30%
2019-01-04	0	4.340	4.320	4.340	4.290	4.520	2,500,000	11,046,160	4.4185	4.154	4.134	4.154	4.106	4.326	2,612,213	4.2287	-0.91%
2019-01-03	0	4.380	4.380	4.420	4.270	4.420	3,642,000	15,710,560	4.3137	4.192	4.192	4.230	4.087	4.230	3,805,471	4.1284	2.34%
2019-01-02	0	4.280	4.250	4.280	4.240	4.550	2,476,000	10,767,680	4.3488	4.096	4.067	4.096	4.058	4.355	2,587,135	4.1620	-4.04%
2018-12-31	0	4.460	4.460	4.480	4.420	4.540	1,368,000	6,123,740	4.4764	4.268	4.268	4.288	4.230	4.345	1,429,403	4.2841	1.59%
2018-12-28	0	4.390	4.380	4.390	4.290	4.460	2,646,000	11,621,760	4.3922	4.201	4.192	4.201	4.106	4.268	2,764,766	4.2035	0.00%
2018-12-27	0	4.390	4.360	4.390	4.260	4.490	2,926,000	12,780,180	4.3678	4.201	4.173	4.201	4.077	4.297	3,057,334	4.1802	2.33%
2018-12-24	0	4.290	4.250	4.290	4.250	4.290	2,360,000	10,109,040	4.2835	4.106	4.067	4.106	4.067	4.106	2,465,929	4.0995	-0.23%
2018-12-21	0	4.300	4.260	4.300	4.160	4.320	4,518,000	19,141,360	4.2367	4.115	4.077	4.115	3.981	4.134	4,720,790	4.0547	1.65%
2018-12-20	0	4.230	4.220	4.230	4.200	4.260	4,110,000	17,431,320	4.2412	4.048	4.039	4.048	4.020	4.077	4,294,477	4.0590	-0.47%
2018-12-19	0	4.250	4.240	4.250	4.230	4.290	4,258,000	18,130,350	4.2579	4.067	4.058	4.067	4.048	4.106	4,449,120	4.0750	0.47%
2018-12-18	0	4.230	4.220	4.230	4.150	4.250	3,120,000	13,087,740	4.1948	4.048	4.039	4.048	3.972	4.067	3,260,041	4.0146	0.00%
2018-12-17	0	4.230	4.220	4.230	4.180	4.280	2,686,000	11,348,584	4.2251	4.048	4.039	4.048	4.000	4.096	2,806,561	4.0436	0.24%
2018-12-14	0	4.220	4.220	4.230	4.140	4.270	3,104,000	13,145,900	4.2351	4.039	4.039	4.048	3.962	4.087	3,243,323	4.0532	-0.24%
2018-12-13	0	4.230	4.180	4.230	4.180	4.330	2,524,000	10,791,520	4.2756	4.048	4.000	4.048	4.000	4.144	2,637,290	4.0919	-0.47%
2018-12-12	0	4.250	4.180	4.250	4.160	4.250	2,548,000	10,695,760	4.1977	4.067	4.000	4.067	3.981	4.067	2,662,367	4.0174	2.66%
2018-12-11	0	4.140	4.120	4.140	4.020	4.220	3,444,000	14,299,720	4.1521	3.962	3.943	3.962	3.847	4.039	3,598,584	3.9737	-0.96%
2018-12-10	0	4.180	4.160	4.180	4.110	4.230	2,764,000	11,551,920	4.1794	4.000	3.981	4.000	3.933	4.048	2,888,062	3.9999	0.97%
2018-12-07	0	4.140	4.140	4.180	4.110	4.300	3,154,000	13,328,320	4.2258	3.962	3.962	4.000	3.933	4.115	3,295,567	4.0443	-0.24%
2018-12-06	0	4.150	4.120	4.150	4.110	4.200	1,572,000	6,545,200	4.1636	3.972	3.943	3.972	3.933	4.020	1,642,559	3.9848	-0.95%
2018-12-05	0	4.190	4.160	4.190	4.160	4.300	3,048,000	12,865,860	4.2211	4.010	3.981	4.010	3.981	4.115	3,184,810	4.0398	-0.48%
2018-12-04	0	4.210	4.170	4.210	4.160	4.330	2,648,000	11,233,920	4.2424	4.029	3.991	4.029	3.981	4.144	2,766,856	4.0602	-0.71%
2018-12-03	0	4.240	4.170	4.250	4.180	4.300	3,162,000	13,446,592	4.2526	4.058	3.991	4.067	4.000	4.115	3,303,926	4.0699	0.47%
2018-11-30	0	4.220	4.220	4.270	3.980	4.270	4,100,000	16,918,210	4.1264	4.039	4.039	4.087	3.809	4.087	4,284,029	3.9491	4.46%
2018-11-29	0	4.040	4.020	4.040	3.980	4.080	2,804,000	11,356,420	4.0501	3.866	3.847	3.866	3.809	3.905	2,929,858	3.8761	0.25%
2018-11-28	0	4.030	4.000	4.030	3.790	4.030	5,342,000	20,953,340	3.9224	3.857	3.828	3.857	3.627	3.857	5,581,776	3.7539	5.50%
2018-11-27	0	3.820	3.800	3.820	3.670	3.830	3,128,028	11,856,185	3.7903	3.656	3.637	3.656	3.512	3.665	3,268,430	3.6275	3.24%
2018-11-26	0	3.700	3.690	3.700	3.630	3.750	3,408,000	12,635,980	3.7077	3.541	3.531	3.541	3.474	3.589	3,560,968	3.5485	0.54%
2018-11-23	0	3.680	3.680	3.750	3.680	3.830	2,910,000	11,020,260	3.7870	3.522	3.522	3.589	3.522	3.665	3,040,615	3.6244	-2.39%
2018-11-22	0	3.770	3.740	3.770	3.720	3.820	1,956,000	7,344,120	3.7547	3.608	3.579	3.608	3.560	3.656	2,043,795	3.5934	-0.53%
2018-11-21	0	3.790	3.760	3.790	3.720	3.800	2,798,000	10,538,260	3.7664	3.627	3.598	3.627	3.560	3.637	2,923,588	3.6046	0.80%
2018-11-20	0	3.760	3.750	3.760	3.750	3.830	3,008,000	11,427,420	3.7990	3.598	3.589	3.598	3.589	3.665	3,143,014	3.6358	0.00%
2018-11-19	0	3.760	3.760	3.770	3.670	3.830	2,872,000	10,731,880	3.7367	3.598	3.598	3.608	3.512	3.665	3,000,910	3.5762	2.45%
2018-11-16	0	3.670	3.650	3.670	3.620	3.730	1,650,000	6,048,520	3.6658	3.512	3.493	3.512	3.464	3.570	1,724,060	3.5083	-0.54%
2018-11-15	0	3.690	3.660	3.690	3.520	3.750	3,096,000	11,170,540	3.6081	3.531	3.503	3.531	3.369	3.589	3,234,964	3.4531	5.13%
2018-11-14	0	3.510	3.500	3.510	3.490	3.590	1,562,000	5,547,310	3.5514	3.359	3.350	3.359	3.340	3.436	1,632,110	3.3989	-1.96%
2018-11-13	0	3.580	3.570	3.580	3.570	3.690	2,042,142	7,467,594	3.6567	3.426	3.417	3.426	3.417	3.531	2,133,804	3.4997	-1.92%
2018-11-12	0	3.650	3.640	3.650	3.480	3.650	2,524,000	8,959,140	3.5496	3.493	3.484	3.493	3.331	3.493	2,637,290	3.3971	3.69%
2018-11-09	0	3.520	3.510	3.520	3.480	3.670	2,026,000	7,313,780	3.6100	3.369	3.359	3.369	3.331	3.512	2,116,937	3.4549	-4.09%
2018-11-08	0	3.670	3.660	3.670	3.650	3.740	3,036,000	11,212,190	3.6931	3.512	3.503	3.512	3.493	3.579	3,172,271	3.5344	0.27%
2018-11-07	0	3.660	3.650	3.660	3.650	3.850	1,772,000	6,666,000	3.7619	3.503	3.493	3.503	3.493	3.685	1,851,536	3.6003	-4.44%
2018-11-06	0	3.830	3.820	3.830	3.640	3.870	3,592,000	13,490,920	3.7558	3.665	3.656	3.665	3.484	3.704	3,753,227	3.5945	3.79%
2018-11-05	0	3.690	3.680	3.690	3.650	3.750	2,022,000	7,496,800	3.7076	3.531	3.522	3.531	3.493	3.589	2,112,758	3.5483	-1.34%
2018-11-02	0	3.740	3.730	3.740	3.600	3.840	3,004,000	11,301,340	3.7621	3.579	3.570	3.579	3.445	3.675	3,138,835	3.6005	-1.58%
2018-11-01	0	3.800	3.780	3.800	3.560	3.830	4,256,000	15,487,700	3.6390	3.637	3.618	3.637	3.407	3.665	4,447,031	3.4827	7.04%
2018-10-31	0	3.550	3.550	3.570	3.510	3.590	2,274,000	8,066,876	3.5474	3.398	3.398	3.417	3.359	3.436	2,376,069	3.3951	0.28%
2018-10-30	0	3.540	3.530	3.540	3.520	3.610	1,798,000	6,409,420	3.5647	3.388	3.378	3.388	3.369	3.455	1,878,703	3.4116	-1.39%
2018-10-29	0	3.590	3.570	3.590	3.580	3.680	1,716,000	6,248,640	3.6414	3.436	3.417	3.436	3.426	3.522	1,793,023	3.4850	-1.37%
2018-10-26	0	3.640	3.630	3.640	3.630	3.710	1,196,000	4,369,660	3.6536	3.484	3.474	3.484	3.474	3.551	1,249,682	3.4966	-1.09%
2018-10-25	0	3.680	3.670	3.680	3.640	3.810	1,082,000	4,007,580	3.7039	3.522	3.512	3.522	3.484	3.646	1,130,566	3.5448	-1.08%
2018-10-24	0	3.720	3.710	3.720	3.680	3.790	3,156,000	11,791,840	3.7363	3.560	3.551	3.560	3.522	3.627	3,297,657	3.5758	1.09%
2018-10-23	0	3.680	3.670	3.680	3.680	3.840	1,770,000	6,692,180	3.7809	3.522	3.512	3.522	3.522	3.675	1,849,446	3.6185	-4.42%
2018-10-22	0	3.850	3.840	3.850	3.780	3.990	2,616,000	10,055,320	3.8438	3.685	3.675	3.685	3.618	3.819	2,733,419	3.6787	2.12%
2018-10-19	0	3.770	3.760	3.770	3.650	3.780	4,204,000	15,583,700	3.7069	3.608	3.598	3.608	3.493	3.618	4,392,697	3.5476	2.72%
2018-10-18	0	3.670	3.660	3.670	3.650	3.690	2,286,000	8,408,640	3.6783	3.512	3.503	3.512	3.493	3.531	2,388,607	3.5203	0.00%
2018-10-16	0	3.670	3.650	3.670	3.660	3.700	1,336,000	4,914,780	3.6787	3.512	3.493	3.512	3.503	3.541	1,395,966	3.5207	0.55%
2018-10-15	0	3.650	3.640	3.650	3.650	3.710	688,000	2,533,880	3.6830	3.493	3.484	3.493	3.493	3.551	718,881	3.5248	-1.08%
2018-10-12	0	3.690	3.680	3.690	3.680	3.810	2,588,000	9,772,480	3.7761	3.531	3.522	3.531	3.522	3.646	2,704,162	3.6139	-2.12%
2018-10-11	0	3.770	3.770	3.780	3.710	3.850	1,420,000	5,335,334	3.7573	3.608	3.608	3.618	3.551	3.685	1,483,737	3.5959	-0.26%
2018-10-10	0	3.780	3.780	3.880	3.770	4.000	5,472,008	21,168,951	3.8686	3.618	3.618	3.713	3.608	3.828	5,717,619	3.7024	0.27%
2018-10-09	0	3.770	3.760	3.770	3.760	3.830	2,618,372	9,956,406	3.8025	3.608	3.598	3.608	3.598	3.665	2,735,898	3.6392	-1.05%
2018-10-08	0	3.810	3.790	3.810	3.780	4.030	2,713,972	10,735,571	3.9557	3.646	3.627	3.646	3.618	3.857	2,835,789	3.7857	-4.75%
2018-10-05	0	4.000	4.000	4.010	3.890	4.030	2,748,000	10,884,900	3.9610	3.828	3.828	3.838	3.723	3.857	2,871,344	3.7909	0.50%
2018-10-04	0	3.980	3.970	3.980	3.950	4.010	1,070,000	4,254,780	3.9764	3.809	3.799	3.809	3.780	3.838	1,118,027	3.8056	0.76%
2018-10-03	0	3.950	3.940	3.950	3.950	3.980	1,862,000	7,370,240	3.9582	3.780	3.771	3.780	3.780	3.809	1,945,576	3.7882	0.25%
2018-10-02	0	3.940	3.920	3.940	3.930	3.990	922,000	3,653,620	3.9627	3.771	3.752	3.771	3.761	3.819	963,384	3.7925	-1.01%
2018-09-28	0	3.980	3.970	3.980	3.950	4.100	3,904,000	15,762,780	4.0376	3.809	3.799	3.809	3.780	3.924	4,079,231	3.8642	-1.49%
2018-09-27	0	4.040	4.020	4.040	3.950	4.050	2,800,000	11,200,100	4.0000	3.866	3.847	3.866	3.780	3.876	2,925,678	3.8282	0.75%
2018-09-26	0	4.010	4.000	4.010	4.000	4.130	4,198,000	16,980,700	4.0449	3.838	3.828	3.838	3.828	3.953	4,386,427	3.8712	-2.20%
2018-09-24	0	4.100	4.060	4.100	4.060	4.380	2,226,000	9,362,640	4.2060	3.924	3.886	3.924	3.886	4.192	2,325,914	4.0254	-6.82%
2018-09-21	0	4.400	4.360	4.400	3.930	4.400	7,045,400	28,903,468	4.1025	4.211	4.173	4.211	3.761	4.211	7,361,633	3.9262	12.24%
2018-09-20	0	3.920	3.890	3.920	3.790	3.940	5,868,000	22,720,140	3.8719	3.752	3.723	3.752	3.627	3.771	6,131,385	3.7055	3.43%
2018-09-19	0	3.790	3.780	3.790	3.620	3.790	5,768,000	21,391,088	3.7086	3.627	3.618	3.627	3.464	3.627	6,026,897	3.5493	2.71%
2018-09-18	0	3.690	3.670	3.690	3.610	3.800	7,302,000	26,932,220	3.6883	3.531	3.512	3.531	3.455	3.637	7,629,750	3.5299	0.82%
2018-09-17	0	3.660	3.620	3.670	3.630	3.790	3,802,000	13,995,520	3.6811	3.503	3.464	3.512	3.474	3.627	3,972,653	3.5230	-2.40%
2018-09-14	0	3.750	3.700	3.750	3.630	3.840	4,730,000	17,421,660	3.6832	3.589	3.541	3.589	3.474	3.675	4,942,306	3.5250	0.27%
2018-09-13	0	3.740	3.720	3.740	3.630	3.780	4,680,814	17,287,391	3.6932	3.579	3.560	3.579	3.474	3.618	4,890,912	3.5346	1.36%
2018-09-12	0	3.690	3.680	3.690	3.550	3.730	4,990,000	18,176,940	3.6427	3.531	3.522	3.531	3.398	3.570	5,213,976	3.4862	0.27%
2018-09-11	0	3.680	3.650	3.680	3.590	3.800	4,632,000	17,188,380	3.7108	3.522	3.493	3.522	3.436	3.637	4,839,907	3.5514	1.94%
2018-09-10	0	3.610	3.600	3.610	3.520	3.710	4,974,000	17,843,820	3.5874	3.455	3.445	3.455	3.369	3.551	5,197,258	3.4333	-2.46%
2018-09-07	0	3.730	3.690	3.730	3.680	3.910	4,594,000	17,352,920	3.7773	3.542	3.504	3.542	3.495	3.713	4,837,589	3.5871	-1.06%
2018-09-06	0	3.770	3.730	3.770	3.630	3.910	1,732,000	6,500,240	3.7530	3.580	3.542	3.580	3.447	3.713	1,823,836	3.5640	-1.31%
2018-09-05	0	3.820	3.810	3.820	3.700	4.020	2,647,876	10,103,308	3.8156	3.628	3.618	3.628	3.514	3.818	2,788,275	3.6235	-4.50%
2018-09-04	0	4.000	3.990	4.000	4.000	4.530	2,828,000	11,961,100	4.2295	3.799	3.789	3.799	3.799	4.302	2,977,950	4.0166	-11.70%
2018-09-03	0	4.530	4.480	4.530	4.410	5.010	3,178,400	14,710,773	4.6284	4.302	4.254	4.302	4.188	4.758	3,346,929	4.3953	-9.58%
2018-08-31	0	5.010	4.990	5.010	4.950	5.080	3,584,814	18,046,450	5.0341	4.758	4.739	4.758	4.701	4.824	3,774,892	4.7807	-0.99%
2018-08-30	0	5.060	5.040	5.060	4.940	5.110	4,118,000	20,761,480	5.0416	4.805	4.786	4.805	4.691	4.853	4,336,350	4.7878	0.60%
2018-08-29	0	5.030	5.030	5.040	4.990	5.090	4,066,000	20,475,300	5.0357	4.777	4.777	4.786	4.739	4.834	4,281,592	4.7822	0.00%
2018-08-28	0	5.030	4.960	5.030	4.970	5.050	3,318,000	16,656,610	5.0201	4.777	4.710	4.777	4.720	4.796	3,493,931	4.7673	-0.20%
2018-08-27	0	5.040	5.020	5.040	4.980	5.080	3,550,000	17,824,000	5.0208	4.786	4.767	4.786	4.729	4.824	3,738,232	4.7680	1.00%
2018-08-24	0	4.990	4.980	5.020	4.970	5.020	4,098,000	20,490,260	5.0001	4.739	4.729	4.767	4.720	4.767	4,315,289	4.7483	0.00%
2018-08-23	0	4.990	4.970	4.990	4.890	5.070	4,298,000	21,314,040	4.9591	4.739	4.720	4.739	4.644	4.815	4,525,894	4.7094	1.01%
2018-08-22	0	4.940	4.940	4.950	4.900	5.000	3,414,000	16,917,060	4.9552	4.691	4.691	4.701	4.653	4.748	3,595,021	4.7057	-1.00%
2018-08-21	0	4.990	4.980	4.990	4.930	4.990	4,228,000	20,979,840	4.9621	4.739	4.729	4.739	4.682	4.739	4,452,182	4.7123	0.60%
2018-08-20	0	4.960	4.920	4.960	4.890	5.000	3,362,000	16,625,600	4.9452	4.710	4.672	4.710	4.644	4.748	3,540,264	4.6961	1.43%
2018-08-17	0	4.890	4.890	4.910	4.820	4.930	2,950,000	14,376,420	4.8734	4.644	4.644	4.663	4.577	4.682	3,106,418	4.6280	1.24%
2018-08-16	0	4.830	4.820	4.830	4.740	4.840	3,347,876	16,100,975	4.8093	4.587	4.577	4.587	4.501	4.596	3,525,391	4.5671	0.42%
2018-08-15	0	4.810	4.800	4.810	4.800	5.050	1,960,000	9,630,360	4.9134	4.568	4.558	4.568	4.558	4.796	2,063,926	4.6660	-3.61%
2018-08-14	0	4.990	4.930	5.000	4.900	5.030	2,396,000	11,924,500	4.9768	4.739	4.682	4.748	4.653	4.777	2,523,044	4.7262	-0.40%
2018-08-13	0	5.010	4.980	5.010	4.880	5.040	4,106,000	20,515,600	4.9965	4.758	4.729	4.758	4.634	4.786	4,323,713	4.7449	-0.20%
2018-08-10	0	5.020	5.020	5.030	4.960	5.100	3,510,000	17,585,360	5.0101	4.767	4.767	4.777	4.710	4.843	3,696,111	4.7578	-0.20%
2018-08-09	0	5.030	5.010	5.030	4.990	5.080	14,696,000	73,644,160	5.0112	4.777	4.758	4.777	4.739	4.824	15,475,229	4.7588	-0.40%
2018-08-08	0	5.050	5.040	5.050	4.920	5.070	4,290,000	21,511,420	5.0143	4.796	4.786	4.796	4.672	4.815	4,517,470	4.7618	2.02%
2018-08-07	0	4.950	4.910	4.950	4.840	4.960	3,556,000	17,544,780	4.9339	4.701	4.663	4.701	4.596	4.710	3,744,551	4.6854	0.00%
2018-08-06	0	4.950	4.940	4.950	4.900	5.060	4,138,000	20,552,760	4.9668	4.701	4.691	4.701	4.653	4.805	4,357,410	4.7167	0.41%
2018-08-03	0	4.930	4.920	4.930	4.890	4.950	2,260,000	11,122,820	4.9216	4.682	4.672	4.682	4.644	4.701	2,379,832	4.6738	-0.40%
2018-08-02	0	4.950	4.920	4.950	4.920	5.020	2,528,000	12,570,620	4.9726	4.701	4.672	4.701	4.672	4.767	2,662,043	4.7222	0.00%
2018-08-01	0	4.950	4.920	4.950	4.930	5.090	3,684,000	18,517,820	5.0266	4.701	4.672	4.701	4.682	4.834	3,879,338	4.7734	-2.17%
2018-07-31	0	5.060	5.050	5.060	4.960	5.060	5,170,000	25,941,180	5.0176	4.805	4.796	4.805	4.710	4.805	5,444,130	4.7650	1.81%
2018-07-30	0	4.970	4.970	4.990	4.970	5.080	3,744,000	18,755,760	5.0096	4.720	4.720	4.739	4.720	4.824	3,942,519	4.7573	-0.80%
2018-07-27	0	5.010	4.990	5.010	4.940	5.070	4,262,000	21,308,140	4.9996	4.758	4.739	4.758	4.691	4.815	4,487,985	4.7478	0.20%
2018-07-26	0	5.000	4.980	5.000	4.920	5.030	4,170,000	20,776,380	4.9823	4.748	4.729	4.748	4.672	4.777	4,391,107	4.7315	0.20%
2018-07-25	0	4.990	4.990	5.000	4.950	5.080	3,768,000	18,862,460	5.0060	4.739	4.739	4.748	4.701	4.824	3,967,791	4.7539	0.00%
2018-07-24	0	4.990	4.980	4.990	4.950	5.060	4,495,264	22,465,169	4.9975	4.739	4.729	4.739	4.701	4.805	4,733,617	4.7459	0.60%
2018-07-23	0	4.960	4.960	4.970	4.940	5.020	4,128,000	20,512,022	4.9690	4.710	4.710	4.720	4.691	4.767	4,346,880	4.7188	0.20%
2018-07-20	0	4.950	4.940	4.950	4.510	4.980	4,824,000	23,586,680	4.8894	4.701	4.691	4.701	4.283	4.729	5,079,784	4.6432	2.48%
2018-07-19	0	4.830	4.830	4.850	4.830	5.050	3,746,000	18,365,420	4.9027	4.587	4.587	4.606	4.587	4.796	3,944,625	4.6558	-0.41%
2018-07-18	0	4.850	4.840	4.850	4.780	4.960	4,290,000	20,950,060	4.8835	4.606	4.596	4.606	4.539	4.710	4,517,470	4.6376	2.11%
2018-07-17	0	4.750	4.740	4.750	4.700	4.790	4,500,000	21,334,040	4.7409	4.511	4.501	4.511	4.463	4.549	4,738,604	4.5022	1.06%
2018-07-16	0	4.700	4.700	4.710	4.670	4.800	4,412,000	20,718,880	4.6960	4.463	4.463	4.473	4.435	4.558	4,645,938	4.4596	0.00%
2018-07-13	0	4.700	4.680	4.700	4.500	4.700	6,124,000	28,141,640	4.5953	4.463	4.444	4.463	4.273	4.463	6,448,714	4.3639	3.07%
2018-07-12	0	4.560	4.550	4.560	4.510	4.620	6,506,000	29,582,664	4.5470	4.330	4.321	4.330	4.283	4.387	6,850,969	4.3180	0.44%
2018-07-11	0	4.540	4.540	4.550	4.400	4.560	4,430,000	19,930,240	4.4989	4.311	4.311	4.321	4.178	4.330	4,664,893	4.2724	-0.22%
2018-07-10	0	4.550	4.540	4.550	4.300	4.550	6,636,000	28,896,034	4.3544	4.321	4.311	4.321	4.083	4.321	6,987,862	4.1352	5.08%
2018-07-09	0	4.330	4.320	4.330	4.140	4.400	2,820,000	12,144,860	4.3067	4.112	4.102	4.112	3.932	4.178	2,969,525	4.0898	5.61%
2018-07-06	0	4.100	4.100	4.120	3.800	4.110	3,959,040	15,469,604	3.9074	3.894	3.894	3.913	3.609	3.903	4,168,961	3.7107	5.40%
2018-07-05	0	3.890	3.820	3.890	3.800	4.010	3,604,000	14,202,280	3.9407	3.694	3.628	3.694	3.609	3.808	3,795,096	3.7423	-2.26%
2018-07-04	0	3.980	3.960	3.980	3.960	4.040	3,022,000	12,128,500	4.0134	3.780	3.761	3.780	3.761	3.837	3,182,236	3.8113	-1.00%
2018-07-03	0	4.020	4.000	4.020	3.840	4.040	2,206,000	8,693,094	3.9407	3.818	3.799	3.818	3.647	3.837	2,322,969	3.7422	0.50%
2018-06-29	0	4.000	3.990	4.000	3.980	4.080	2,248,000	9,017,760	4.0115	3.799	3.789	3.799	3.780	3.875	2,367,196	3.8095	1.01%
2018-06-28	0	3.960	3.950	3.960	3.920	4.000	769,632	3,043,644	3.9547	3.761	3.751	3.761	3.723	3.799	810,440	3.7555	0.51%
2018-06-27	0	3.940	3.920	3.950	3.870	4.090	1,673,632	6,662,860	3.9811	3.742	3.723	3.751	3.675	3.884	1,762,373	3.7806	-3.19%
2018-06-26	0	4.070	4.050	4.070	4.010	4.100	1,284,000	5,198,620	4.0488	3.865	3.846	3.865	3.808	3.894	1,352,082	3.8449	0.25%
2018-06-25	0	4.060	4.020	4.060	3.920	4.060	1,874,000	7,531,760	4.0191	3.856	3.818	3.856	3.723	3.856	1,973,366	3.8167	2.78%
2018-06-22	0	3.950	3.930	3.950	3.680	3.950	3,510,448	13,555,986	3.8616	3.751	3.732	3.751	3.495	3.751	3,696,583	3.6672	1.28%
2018-06-21	0	3.900	3.900	3.930	3.890	4.100	2,428,000	9,592,260	3.9507	3.704	3.704	3.732	3.694	3.894	2,556,740	3.7518	-1.27%
2018-06-20	0	3.950	3.950	3.960	3.900	4.060	1,418,000	5,575,160	3.9317	3.751	3.751	3.761	3.704	3.856	1,493,187	3.7337	-1.00%
2018-06-19	0	3.990	3.940	3.990	3.860	4.200	2,050,000	8,199,700	3.9999	3.789	3.742	3.789	3.666	3.989	2,158,698	3.7984	-5.00%
2018-06-15	0	4.200	4.180	4.200	4.130	4.300	6,400,000	27,165,440	4.2446	3.989	3.970	3.989	3.922	4.083	6,739,349	4.0309	-1.87%
2018-06-14	0	4.280	4.260	4.280	4.140	4.290	5,840,000	24,531,040	4.2005	4.064	4.045	4.064	3.932	4.074	6,149,656	3.9890	2.88%
2018-06-13	0	4.160	4.160	4.200	4.160	4.280	4,836,000	20,418,300	4.2221	3.951	3.951	3.989	3.951	4.064	5,092,420	4.0095	-2.12%
2018-06-12	0	4.250	4.250	4.270	4.230	4.400	5,010,000	21,382,840	4.2680	4.036	4.036	4.055	4.017	4.178	5,275,646	4.0531	0.24%
2018-06-11	0	4.240	4.220	4.240	4.060	4.250	5,838,000	24,049,060	4.1194	4.027	4.008	4.027	3.856	4.036	6,147,550	3.9120	2.66%
2018-06-08	0	4.130	4.120	4.130	3.960	4.180	8,208,000	33,847,840	4.1238	3.922	3.913	3.922	3.761	3.970	8,643,215	3.9161	-0.24%
2018-06-07	0	4.140	4.140	4.170	4.110	4.280	4,658,448	19,388,007	4.1619	3.932	3.932	3.960	3.903	4.064	4,905,454	3.9523	-1.66%
2018-06-06	0	4.210	4.200	4.210	4.080	4.320	5,332,000	22,225,360	4.1683	3.998	3.989	3.998	3.875	4.102	5,614,720	3.9584	-0.94%
2018-06-05	0	4.250	4.240	4.250	4.220	4.450	3,564,000	15,251,540	4.2793	4.036	4.027	4.036	4.008	4.226	3,752,975	4.0639	-2.52%
2018-06-04	0	4.360	4.340	4.360	4.340	4.530	6,494,000	28,773,760	4.4308	4.140	4.121	4.140	4.121	4.302	6,838,333	4.2077	-3.11%
2018-06-01	0	4.500	4.470	4.500	4.440	4.540	6,768,000	30,442,640	4.4980	4.273	4.245	4.273	4.216	4.311	7,126,861	4.2715	0.67%
2018-05-31	0	4.470	4.440	4.470	4.330	4.530	7,180,000	31,661,240	4.4096	4.245	4.216	4.245	4.112	4.302	7,560,707	4.1876	3.00%
2018-05-30	0	4.340	4.340	4.350	4.290	4.350	4,882,000	21,082,480	4.3184	4.121	4.121	4.131	4.074	4.131	5,140,859	4.1010	0.70%
2018-05-29	0	4.310	4.300	4.320	4.100	4.350	6,396,000	26,516,574	4.1458	4.093	4.083	4.102	3.894	4.131	6,735,137	3.9371	1.17%
2018-05-28	0	4.260	4.250	4.260	4.170	4.300	2,705,800	11,528,040	4.2605	4.045	4.036	4.045	3.960	4.083	2,849,270	4.0460	0.00%
2018-05-25	0	4.260	4.190	4.260	4.190	4.370	7,026,000	30,258,760	4.3067	4.045	3.979	4.045	3.979	4.150	7,398,541	4.0898	-0.23%
2018-05-24	0	4.270	4.240	4.270	4.140	4.360	5,636,000	24,075,452	4.2717	4.055	4.027	4.055	3.932	4.140	5,934,839	4.0566	-2.29%
2018-05-23	0	4.370	4.330	4.370	4.310	4.450	6,200,000	27,143,460	4.3780	4.150	4.112	4.150	4.093	4.226	6,528,744	4.1575	0.23%
2018-05-21	0	4.360	4.360	4.370	4.360	4.450	8,704,000	38,316,420	4.4022	4.140	4.140	4.150	4.140	4.226	9,165,514	4.1805	-0.23%
2018-05-18	0	4.370	4.360	4.390	4.290	4.470	5,944,000	25,876,502	4.3534	4.150	4.140	4.169	4.074	4.245	6,259,170	4.1342	0.69%
2018-05-17	0	4.340	4.330	4.340	4.290	4.440	5,318,000	23,071,270	4.3383	4.121	4.112	4.121	4.074	4.216	5,599,977	4.1199	-2.69%
2018-05-16	0	4.460	4.450	4.460	4.340	4.530	8,648,367	38,705,716	4.4755	4.235	4.226	4.235	4.121	4.302	9,106,931	4.2501	-0.89%
2018-05-15	0	4.500	4.500	4.510	4.200	4.560	9,530,000	41,952,900	4.4022	4.273	4.273	4.283	3.989	4.330	10,035,311	4.1805	2.51%
2018-05-14	0	4.390	4.360	4.390	4.330	4.570	5,536,000	24,650,080	4.4527	4.169	4.140	4.169	4.112	4.340	5,829,537	4.2285	-2.88%
2018-05-11	0	4.520	4.500	4.530	4.410	4.650	5,274,000	23,930,580	4.5375	4.292	4.273	4.302	4.188	4.416	5,553,644	4.3090	-1.37%
2018-05-10	0	4.620	4.610	4.620	4.570	4.730	6,890,000	32,136,400	4.6642	4.352	4.343	4.352	4.305	4.456	7,313,893	4.3939	-0.65%
2018-05-09	0	4.650	4.650	4.660	4.570	4.860	5,736,000	26,758,100	4.6649	4.380	4.380	4.390	4.305	4.578	6,088,896	4.3946	-3.13%
2018-05-08	0	4.800	4.740	4.800	4.740	4.960	5,126,000	24,712,920	4.8211	4.522	4.465	4.522	4.465	4.673	5,441,367	4.5417	-2.04%
2018-05-07	0	4.900	4.860	4.900	4.800	5.100	5,708,000	27,928,560	4.8929	4.616	4.578	4.616	4.522	4.804	6,059,173	4.6093	0.00%
2018-05-04	0	4.900	4.900	4.910	4.850	5.180	7,252,000	36,695,840	5.0601	4.616	4.616	4.625	4.569	4.880	7,698,165	4.7668	-4.85%
2018-05-03	0	5.150	5.130	5.150	5.000	5.160	8,546,000	43,562,840	5.0975	4.852	4.833	4.852	4.710	4.861	9,071,775	4.8020	3.00%
2018-05-02	0	5.000	4.950	5.000	4.860	5.040	11,054,000	54,820,880	4.9594	4.710	4.663	4.710	4.578	4.748	11,734,075	4.6719	1.42%
2018-04-30	0	4.930	4.920	4.930	4.300	4.980	9,444,000	44,753,220	4.7388	4.644	4.635	4.644	4.051	4.691	10,025,023	4.4642	14.92%
2018-04-27	0	4.290	4.260	4.290	4.170	4.300	4,636,000	19,624,290	4.2330	4.041	4.013	4.041	3.928	4.051	4,921,221	3.9877	2.39%
2018-04-26	0	4.190	4.180	4.190	4.160	4.290	3,278,000	13,761,260	4.1981	3.947	3.938	3.947	3.919	4.041	3,479,672	3.9548	0.48%
2018-04-25	0	4.170	4.150	4.170	4.130	4.190	2,636,000	10,970,660	4.1619	3.928	3.909	3.928	3.891	3.947	2,798,175	3.9206	-0.48%
2018-04-24	0	4.190	4.190	4.200	4.140	4.220	5,100,000	21,368,100	4.1898	3.947	3.947	3.957	3.900	3.975	5,413,767	3.9470	1.21%
2018-04-23	0	4.140	4.130	4.140	4.050	4.190	4,717,040	19,510,205	4.1361	3.900	3.891	3.900	3.815	3.947	5,007,246	3.8964	1.47%
2018-04-20	0	4.080	4.070	4.080	4.040	4.140	4,372,000	17,881,340	4.0900	3.844	3.834	3.844	3.806	3.900	4,640,978	3.8529	0.99%
2018-04-19	0	4.040	4.020	4.040	4.020	4.100	5,008,000	20,353,040	4.0641	3.806	3.787	3.806	3.787	3.862	5,316,107	3.8286	-0.74%
2018-04-18	0	4.070	4.070	4.090	3.970	4.100	3,468,000	13,933,440	4.0177	3.834	3.834	3.853	3.740	3.862	3,681,362	3.7849	2.78%
2018-04-17	0	3.960	3.950	3.960	3.920	4.040	3,804,000	15,250,520	4.0091	3.730	3.721	3.730	3.693	3.806	4,038,033	3.7767	0.51%
2018-04-16	0	3.940	3.940	3.960	3.910	4.130	1,850,000	7,386,960	3.9930	3.712	3.712	3.730	3.683	3.891	1,963,818	3.7615	-4.14%
2018-04-13	0	4.110	4.110	4.120	3.930	4.150	6,494,000	26,357,930	4.0588	3.872	3.872	3.881	3.702	3.909	6,893,530	3.8236	4.31%
2018-04-12	0	3.940	3.940	3.950	3.770	3.960	8,544,000	33,229,380	3.8892	3.712	3.712	3.721	3.552	3.730	9,069,652	3.6638	4.79%
2018-04-11	0	3.760	3.760	3.770	3.700	3.900	3,426,000	12,946,100	3.7788	3.542	3.542	3.552	3.486	3.674	3,636,778	3.5598	-3.59%
2018-04-10	0	3.900	3.890	3.900	3.870	4.070	5,123,780	20,415,552	3.9845	3.674	3.665	3.674	3.646	3.834	5,439,010	3.7535	-4.65%
2018-04-09	0	4.090	4.060	4.090	3.990	4.290	6,692,000	27,930,460	4.1737	3.853	3.825	3.853	3.759	4.041	7,103,712	3.9318	-3.54%
2018-04-06	0	4.240	4.190	4.240	4.180	4.250	4,894,000	20,652,680	4.2200	3.994	3.947	3.994	3.938	4.004	5,195,093	3.9754	0.95%
2018-04-04	0	4.200	4.170	4.200	4.120	4.300	5,078,000	21,463,020	4.2267	3.957	3.928	3.957	3.881	4.051	5,390,414	3.9817	0.00%
2018-04-03	0	4.200	4.180	4.200	4.080	4.200	3,406,945	14,145,700	4.1520	3.957	3.938	3.957	3.844	3.957	3,616,550	3.9114	0.24%
2018-03-29	0	4.190	4.170	4.190	3.690	4.200	11,110,000	44,014,840	3.9617	3.947	3.928	3.947	3.476	3.957	11,793,520	3.7321	14.48%
2018-03-28	0	3.660	3.650	3.660	3.650	3.770	3,596,000	13,360,560	3.7154	3.448	3.438	3.448	3.438	3.552	3,817,237	3.5001	-1.35%
2018-03-27	0	3.710	3.690	3.710	3.560	3.720	5,385,575	19,703,491	3.6586	3.495	3.476	3.495	3.354	3.504	5,716,912	3.4465	2.20%
2018-03-26	0	3.630	3.620	3.630	3.490	3.640	5,742,000	20,552,320	3.5793	3.420	3.410	3.420	3.288	3.429	6,095,265	3.3719	2.25%
2018-03-23	0	3.550	3.500	3.550	3.390	3.570	4,394,000	15,421,510	3.5097	3.344	3.297	3.344	3.194	3.363	4,664,332	3.3063	1.72%
2018-03-22	0	3.490	3.490	3.520	3.380	3.550	5,808,000	20,087,820	3.4586	3.288	3.288	3.316	3.184	3.344	6,165,325	3.2582	-0.29%
2018-03-21	0	3.500	3.500	3.510	3.410	3.620	8,494,000	30,086,440	3.5421	3.297	3.297	3.307	3.212	3.410	9,016,576	3.3368	-0.28%
2018-03-20	0	3.510	3.510	3.520	3.300	3.530	6,678,000	22,944,980	3.4359	3.307	3.307	3.316	3.109	3.325	7,088,850	3.2368	6.36%
2018-03-19	0	3.300	3.330	3.340	3.140	3.360	7,618,000	25,081,120	3.2923	3.109	3.137	3.146	2.958	3.165	8,086,682	3.1015	4.10%
2018-03-16	0	3.170	3.170	3.200	3.050	3.240	7,214,000	22,790,060	3.1591	2.986	2.986	3.015	2.873	3.052	7,657,827	2.9760	3.59%
2018-03-15	0	3.060	3.040	3.060	2.970	3.100	7,065,575	21,322,055	3.0177	2.883	2.864	2.883	2.798	2.920	7,500,270	2.8428	2.68%
2018-03-14	0	2.980	2.980	2.990	2.950	3.100	8,542,000	25,406,220	2.9743	2.807	2.807	2.817	2.779	2.920	9,067,529	2.8019	-0.67%
2018-03-13	0	3.000	2.990	3.000	2.990	3.110	12,934,000	39,206,420	3.0313	2.826	2.817	2.826	2.817	2.930	13,729,738	2.8556	-1.32%
2018-03-12	0	3.040	3.030	3.040	2.930	3.040	14,496,000	43,142,320	2.9762	2.864	2.854	2.864	2.760	2.864	15,387,837	2.8037	3.40%
2018-03-09	0	2.940	2.930	2.940	2.890	2.960	13,316,000	39,126,320	2.9383	2.770	2.760	2.770	2.723	2.788	14,135,240	2.7680	0.34%
2018-03-08	0	2.930	2.920	2.930	2.900	3.010	10,876,000	32,071,520	2.9488	2.760	2.751	2.760	2.732	2.836	11,545,124	2.7779	0.00%
2018-03-07	0	2.930	2.920	2.930	2.890	2.980	4,768,000	14,019,960	2.9404	2.760	2.751	2.760	2.723	2.807	5,061,342	2.7700	-0.68%
2018-03-06	0	2.950	2.940	2.950	2.870	2.980	5,482,000	16,133,120	2.9429	2.779	2.770	2.779	2.704	2.807	5,819,269	2.7724	2.43%
2018-03-05	0	2.880	2.880	2.900	2.870	3.000	2,196,000	6,450,660	2.9375	2.713	2.713	2.732	2.704	2.826	2,331,104	2.7672	-2.70%
2018-03-02	0	2.960	2.950	2.960	2.910	2.960	3,466,000	10,175,970	2.9359	2.788	2.779	2.788	2.741	2.788	3,679,239	2.7658	0.34%
2018-03-01	0	2.950	2.940	2.970	2.940	3.000	3,434,000	10,175,000	2.9630	2.779	2.770	2.798	2.770	2.826	3,645,270	2.7913	-0.34%
2018-02-28	0	2.960	2.960	2.990	2.900	2.990	2,348,000	6,883,580	2.9317	2.788	2.788	2.817	2.732	2.817	2,492,456	2.7618	1.72%
2018-02-27	0	2.910	2.900	2.910	2.880	3.000	922,000	2,694,640	2.9226	2.741	2.732	2.741	2.713	2.826	978,724	2.7532	-0.34%
2018-02-26	0	2.920	2.900	2.920	2.870	2.950	1,518,000	4,391,440	2.8929	2.751	2.732	2.751	2.704	2.779	1,611,392	2.7252	0.00%
2018-02-23	0	2.920	2.910	2.920	2.880	2.940	608,000	1,760,520	2.8956	2.751	2.741	2.751	2.713	2.770	645,406	2.7278	-0.34%
2018-02-22	0	2.930	2.900	2.930	2.860	3.100	3,148,000	9,356,280	2.9721	2.760	2.732	2.760	2.694	2.920	3,341,674	2.7999	-4.87%
2018-02-21	0	3.080	3.060	3.080	2.960	3.100	788,000	2,379,920	3.0202	2.901	2.883	2.901	2.788	2.920	836,480	2.8452	0.33%
2018-02-20	0	3.070	3.050	3.070	3.020	3.150	812,000	2,485,300	3.0607	2.892	2.873	2.892	2.845	2.967	861,957	2.8833	1.99%
2018-02-15	0	3.010	2.960	3.010	2.950	3.010	5,604,000	16,644,780	2.9702	2.836	2.788	2.836	2.779	2.836	5,948,775	2.7980	2.73%
2018-02-14	0	2.930	2.900	2.930	2.900	2.980	2,188,000	6,414,280	2.9316	2.760	2.732	2.760	2.732	2.807	2,322,612	2.7617	0.34%
2018-02-13	0	2.920	2.870	2.920	2.870	3.000	3,726,000	10,945,100	2.9375	2.751	2.704	2.751	2.704	2.826	3,955,235	2.7672	0.34%
2018-02-12	0	2.910	2.850	2.910	2.860	3.050	2,770,000	8,151,880	2.9429	2.741	2.685	2.741	2.694	2.873	2,940,419	2.7724	-0.68%
2018-02-09	0	2.930	2.890	2.930	2.860	3.090	2,004,000	5,833,240	2.9108	2.760	2.723	2.760	2.694	2.911	2,127,292	2.7421	-2.66%
2018-02-08	0	3.010	3.010	3.030	2.980	3.160	3,064,000	9,371,300	3.0585	2.836	2.836	2.854	2.807	2.977	3,252,506	2.8813	-2.27%
2018-02-07	0	3.080	3.070	3.080	3.050	3.170	3,350,000	10,420,380	3.1106	2.901	2.892	2.901	2.873	2.986	3,556,102	2.9303	-1.60%
2018-02-06	0	3.130	3.110	3.130	3.120	3.370	682,000	2,171,700	3.1843	2.949	2.930	2.949	2.939	3.175	723,959	2.9998	-3.10%
2018-02-05	0	3.230	3.220	3.230	3.220	3.370	1,126,000	3,662,700	3.2528	3.043	3.033	3.043	3.033	3.175	1,195,275	3.0643	-5.00%
2018-02-02	0	3.400	3.400	3.410	3.380	3.430	1,268,000	4,318,760	3.4060	3.203	3.203	3.212	3.184	3.231	1,346,011	3.2086	0.59%
2018-02-01	0	3.380	3.380	3.390	3.360	3.610	3,578,000	12,519,760	3.4991	3.184	3.184	3.194	3.165	3.401	3,798,129	3.2963	-5.06%
2018-01-31	0	3.560	3.530	3.560	3.530	3.690	3,340,000	12,017,880	3.5982	3.354	3.325	3.354	3.325	3.476	3,545,487	3.3896	-3.52%
2018-01-30	0	3.690	3.680	3.690	3.690	3.850	3,912,000	14,743,720	3.7688	3.476	3.467	3.476	3.476	3.627	4,152,678	3.5504	-3.66%
2018-01-29	0	3.830	3.800	3.830	3.780	3.850	6,037,575	23,036,960	3.8156	3.608	3.580	3.608	3.561	3.627	6,409,025	3.5945	1.32%
2018-01-26	0	3.780	3.780	3.810	3.770	3.850	4,448,000	16,926,000	3.8053	3.561	3.561	3.589	3.552	3.627	4,721,654	3.5848	0.27%
2018-01-25	0	3.770	3.770	3.790	3.740	3.810	4,711,575	17,757,952	3.7690	3.552	3.552	3.570	3.523	3.589	5,001,445	3.5506	0.80%
2018-01-24	0	3.740	3.720	3.740	3.700	3.900	4,399,280	16,619,648	3.7778	3.523	3.504	3.523	3.486	3.674	4,669,937	3.5589	-3.61%
2018-01-23	0	3.880	3.860	3.880	3.760	3.960	4,932,000	18,916,820	3.8355	3.655	3.636	3.655	3.542	3.730	5,235,431	3.6132	1.04%
2018-01-22	0	3.840	3.830	3.840	3.770	3.870	4,414,000	16,812,060	3.8088	3.617	3.608	3.617	3.552	3.646	4,685,562	3.5881	-0.26%
2018-01-19	0	3.850	3.790	3.850	3.800	3.990	4,288,000	16,780,520	3.9134	3.627	3.570	3.627	3.580	3.759	4,551,811	3.6866	-1.28%
2018-01-18	0	3.900	3.890	3.900	3.760	3.900	5,350,000	20,507,340	3.8331	3.674	3.665	3.674	3.542	3.674	5,679,148	3.6110	3.72%
2018-01-17	0	3.760	3.750	3.770	3.670	3.810	8,162,000	30,529,600	3.7405	3.542	3.533	3.552	3.457	3.589	8,664,151	3.5237	1.35%
2018-01-16	0	3.710	3.700	3.710	3.690	3.790	4,538,000	16,985,500	3.7429	3.495	3.486	3.495	3.476	3.570	4,817,191	3.5260	-0.54%
2018-01-15	0	3.730	3.710	3.730	3.720	3.900	6,742,000	25,394,540	3.7666	3.514	3.495	3.514	3.504	3.674	7,156,788	3.5483	-2.36%
2018-01-12	0	3.820	3.820	3.850	3.800	3.970	5,292,000	20,570,740	3.8871	3.599	3.599	3.627	3.580	3.740	5,617,580	3.6619	-2.30%
2018-01-11	0	3.910	3.910	3.930	3.890	4.010	3,831,890	15,081,673	3.9358	3.683	3.683	3.702	3.665	3.778	4,067,639	3.7077	-1.01%
2018-01-10	0	3.950	3.950	3.980	3.830	3.990	5,360,000	20,863,920	3.8925	3.721	3.721	3.749	3.608	3.759	5,689,763	3.6669	3.40%
2018-01-09	0	3.820	3.790	3.820	3.740	3.840	5,648,000	21,463,180	3.8001	3.599	3.570	3.599	3.523	3.617	5,995,482	3.5799	2.41%
2018-01-08	0	3.730	3.730	3.750	3.690	3.750	5,186,000	19,292,660	3.7201	3.514	3.514	3.533	3.476	3.533	5,505,058	3.5045	1.08%
2018-01-05	0	3.690	3.690	3.710	3.610	3.740	4,341,260	16,075,414	3.7029	3.476	3.476	3.495	3.401	3.523	4,608,347	3.4883	2.50%
2018-01-04	0	3.600	3.600	3.610	3.600	3.700	4,426,000	16,114,760	3.6409	3.391	3.391	3.401	3.391	3.486	4,698,301	3.4299	-1.91%
2018-01-03	0	3.670	3.650	3.670	3.590	3.690	4,646,000	16,903,180	3.6382	3.457	3.438	3.457	3.382	3.476	4,931,836	3.4274	2.23%
2018-01-02	0	3.590	3.580	3.590	3.560	3.630	4,350,000	15,592,660	3.5845	3.382	3.373	3.382	3.354	3.420	4,617,625	3.3768	0.84%
2017-12-29	0	3.560	3.530	3.560	3.490	3.600	5,130,000	18,137,220	3.5355	3.354	3.325	3.354	3.288	3.391	5,445,613	3.3306	0.56%
2017-12-28	0	3.540	3.520	3.550	3.430	3.550	4,346,000	15,220,200	3.5021	3.335	3.316	3.344	3.231	3.344	4,613,379	3.2991	3.21%
2017-12-27	0	3.430	3.410	3.440	3.400	3.460	4,422,000	15,173,900	3.4315	3.231	3.212	3.241	3.203	3.259	4,694,055	3.2326	0.88%
2017-12-22	0	3.400	3.390	3.400	3.370	3.470	4,422,000	15,113,740	3.4179	3.203	3.194	3.203	3.175	3.269	4,694,055	3.2198	0.29%
2017-12-21	0	3.390	3.370	3.390	3.360	3.480	4,622,000	15,763,900	3.4106	3.194	3.175	3.194	3.165	3.278	4,906,359	3.2130	1.19%
2017-12-20	0	3.350	3.350	3.370	3.340	3.500	4,644,000	15,861,160	3.4154	3.156	3.156	3.175	3.146	3.297	4,929,713	3.2175	-3.18%
2017-12-19	0	3.460	3.430	3.460	3.410	3.540	4,660,000	16,062,500	3.4469	3.259	3.231	3.259	3.212	3.335	4,946,697	3.2471	-2.26%
2017-12-18	0	3.540	3.520	3.540	3.520	3.620	5,560,000	19,802,040	3.5615	3.335	3.316	3.335	3.316	3.410	5,902,068	3.3551	-0.28%
2017-12-15	0	3.550	3.520	3.550	3.460	3.550	5,594,000	19,637,400	3.5104	3.344	3.316	3.344	3.259	3.344	5,938,160	3.3070	2.01%
2017-12-14	0	3.480	3.470	3.480	3.450	3.600	4,870,000	17,041,280	3.4992	3.278	3.269	3.278	3.250	3.391	5,169,617	3.2964	0.58%
2017-12-13	0	3.460	3.460	3.490	3.460	3.690	4,458,000	15,668,190	3.5146	3.259	3.259	3.288	3.259	3.476	4,732,269	3.3109	-1.70%
2017-12-12	0	3.520	3.500	3.520	3.480	3.550	4,734,000	16,599,560	3.5065	3.316	3.297	3.316	3.278	3.344	5,025,250	3.3032	0.28%
2017-12-11	0	3.510	3.490	3.510	3.430	3.570	4,352,000	15,106,960	3.4713	3.307	3.288	3.307	3.231	3.363	4,619,748	3.2701	0.00%
2017-12-08	0	3.510	3.500	3.510	3.460	3.590	4,660,000	16,420,820	3.5238	3.307	3.297	3.307	3.259	3.382	4,946,697	3.3196	0.29%
2017-12-07	0	3.500	3.490	3.500	3.490	3.750	4,248,000	15,098,480	3.5543	3.297	3.288	3.297	3.288	3.533	4,509,350	3.3483	-1.13%
2017-12-06	0	3.540	3.540	3.560	3.520	3.670	4,600,000	16,426,920	3.5711	3.335	3.335	3.354	3.316	3.457	4,883,006	3.3641	-2.21%
2017-12-05	0	3.620	3.570	3.620	3.570	3.650	4,266,000	15,374,040	3.6039	3.410	3.363	3.410	3.363	3.438	4,528,457	3.3950	-0.28%
2017-12-04	0	3.630	3.620	3.630	3.630	3.740	4,218,000	15,523,730	3.6804	3.420	3.410	3.420	3.420	3.523	4,477,504	3.4670	-1.63%
2017-12-01	0	3.690	3.690	3.720	3.690	3.840	4,846,000	18,228,700	3.7616	3.476	3.476	3.504	3.476	3.617	5,144,140	3.5436	-0.27%
2017-11-30	0	3.700	3.700	3.720	3.700	3.870	14,236,000	52,935,760	3.7184	3.486	3.486	3.504	3.486	3.646	15,111,841	3.5029	-4.39%
2017-11-29	0	3.870	3.860	3.870	3.850	3.980	5,160,000	20,225,530	3.9197	3.646	3.636	3.646	3.627	3.749	5,477,459	3.6925	-1.78%
2017-11-28	0	3.940	3.940	3.960	3.940	4.030	7,028,000	27,999,818	3.9840	3.712	3.712	3.730	3.712	3.796	7,460,384	3.7531	-1.99%
2017-11-27	0	4.020	4.000	4.020	4.000	4.110	4,928,000	19,874,870	4.0330	3.787	3.768	3.787	3.768	3.872	5,231,185	3.7993	-2.19%
2017-11-24	0	4.110	4.100	4.110	4.070	4.190	4,468,000	18,456,060	4.1307	3.872	3.862	3.872	3.834	3.947	4,742,885	3.8913	1.23%
2017-11-23	0	4.060	4.040	4.060	4.010	4.100	5,236,000	21,178,820	4.0448	3.825	3.806	3.825	3.778	3.862	5,558,134	3.8104	0.25%
2017-11-22	0	4.050	4.040	4.050	3.980	4.100	7,204,000	29,043,560	4.0316	3.815	3.806	3.815	3.749	3.862	7,647,212	3.7979	1.25%
2017-11-21	0	4.000	3.970	4.000	3.970	4.150	4,898,000	19,596,840	4.0010	3.768	3.740	3.768	3.740	3.909	5,199,340	3.7691	0.25%
2017-11-20	0	3.990	3.960	3.990	3.970	4.110	7,014,000	28,458,900	4.0574	3.759	3.730	3.759	3.740	3.872	7,445,522	3.8223	-2.21%
2017-11-17	0	4.080	4.070	4.080	4.010	4.150	6,174,000	25,270,760	4.0931	3.844	3.834	3.844	3.778	3.909	6,553,843	3.8559	2.00%
2017-11-16	0	4.000	4.000	4.080	3.900	4.020	5,132,000	20,325,970	3.9606	3.768	3.768	3.844	3.674	3.787	5,447,736	3.7311	2.04%
2017-11-15	0	3.920	3.900	3.920	3.880	3.980	5,114,000	20,016,960	3.9141	3.693	3.674	3.693	3.655	3.749	5,428,629	3.6873	0.26%
2017-11-14	0	3.910	3.900	3.910	3.840	4.070	10,108,000	39,922,000	3.9495	3.683	3.674	3.683	3.617	3.834	10,729,874	3.7206	-0.26%
2017-11-13	0	3.920	3.920	3.930	3.870	3.970	5,282,000	20,781,320	3.9344	3.693	3.693	3.702	3.646	3.740	5,606,964	3.7063	1.03%
2017-11-10	0	3.880	3.870	3.880	3.780	3.950	4,818,000	18,711,070	3.8836	3.655	3.646	3.655	3.561	3.721	5,114,418	3.6585	-1.77%
2017-11-09	0	3.950	3.930	3.950	3.920	4.050	5,010,000	19,900,940	3.9722	3.721	3.702	3.721	3.693	3.815	5,318,230	3.7420	-1.50%
2017-11-08	0	4.010	3.990	4.010	3.990	4.090	4,464,000	18,069,060	4.0477	3.778	3.759	3.778	3.759	3.853	4,738,639	3.8131	-1.47%
2017-11-07	0	4.070	4.060	4.070	4.060	4.240	5,066,000	20,969,320	4.1392	3.834	3.825	3.834	3.825	3.994	5,377,675	3.8993	-0.49%
2017-11-06	0	4.090	4.070	4.090	4.000	4.150	4,884,000	19,741,660	4.0421	3.853	3.834	3.853	3.768	3.909	5,184,478	3.8078	-0.49%
2017-11-03	0	4.110	4.100	4.110	3.970	4.110	5,404,000	21,943,600	4.0606	3.872	3.862	3.872	3.740	3.872	5,736,470	3.8253	3.27%
2017-11-02	0	3.980	3.960	3.980	3.910	3.980	4,878,000	19,264,300	3.9492	3.749	3.730	3.749	3.683	3.749	5,178,109	3.7203	1.02%
2017-11-01	0	3.940	3.920	3.940	3.880	3.950	5,156,000	20,172,440	3.9124	3.712	3.693	3.712	3.655	3.721	5,473,213	3.6857	1.55%
2017-10-31	0	3.880	3.860	3.880	3.810	3.910	5,235,640	20,183,412	3.8550	3.655	3.636	3.655	3.589	3.683	5,557,752	3.6316	1.57%
2017-10-30	0	3.820	3.810	3.820	3.730	3.840	6,722,000	25,459,940	3.7876	3.599	3.589	3.599	3.514	3.617	7,135,558	3.5680	1.60%
2017-10-27	0	3.760	3.740	3.760	3.730	3.870	6,384,000	24,170,140	3.7860	3.542	3.523	3.542	3.514	3.646	6,776,763	3.5666	-0.79%
2017-10-26	0	3.790	3.780	3.790	3.720	3.790	6,340,000	23,753,480	3.7466	3.570	3.561	3.570	3.504	3.570	6,730,056	3.5295	1.34%
2017-10-25	0	3.740	3.720	3.740	3.700	3.790	6,594,000	24,759,540	3.7549	3.523	3.504	3.523	3.486	3.570	6,999,683	3.5372	1.08%
2017-10-24	0	3.700	3.690	3.700	3.620	3.760	5,450,000	20,083,020	3.6850	3.486	3.476	3.486	3.410	3.542	5,785,300	3.4714	0.82%
2017-10-23	0	3.670	3.640	3.670	3.640	3.700	5,566,000	20,430,660	3.6706	3.457	3.429	3.457	3.429	3.486	5,908,437	3.4579	-0.27%
2017-10-20	0	3.680	3.680	3.700	3.680	3.740	5,578,000	20,669,390	3.7055	3.467	3.467	3.486	3.467	3.523	5,921,175	3.4908	0.00%
2017-10-19	0	3.680	3.680	3.700	3.660	3.750	5,620,000	20,862,200	3.7121	3.467	3.467	3.486	3.448	3.533	5,965,759	3.4970	-1.08%
2017-10-18	0	3.720	3.710	3.720	3.680	3.740	5,524,000	20,531,290	3.7167	3.504	3.495	3.504	3.467	3.523	5,863,853	3.5013	0.00%
2017-10-17	0	3.720	3.700	3.720	3.690	3.750	5,708,000	21,236,680	3.7205	3.504	3.486	3.504	3.476	3.533	6,059,173	3.5049	0.00%
2017-10-16	0	3.720	3.720	3.730	3.700	3.790	5,482,000	20,475,480	3.7350	3.504	3.504	3.514	3.486	3.570	5,819,269	3.5186	0.00%
2017-10-13	0	3.720	3.720	3.750	3.700	3.770	5,442,000	20,340,020	3.7376	3.504	3.504	3.533	3.486	3.552	5,776,808	3.5210	-0.80%
2017-10-12	0	3.750	3.690	3.750	3.640	3.850	8,620,000	32,082,020	3.7218	3.533	3.476	3.533	3.429	3.627	9,150,328	3.5061	-0.27%
2017-10-11	0	3.760	3.760	3.790	3.720	3.870	6,528,000	24,834,320	3.8043	3.542	3.542	3.570	3.504	3.646	6,929,622	3.5838	1.08%
2017-10-10	0	3.720	3.710	3.720	3.660	3.750	6,222,000	22,966,220	3.6911	3.504	3.495	3.504	3.448	3.533	6,604,796	3.4772	0.81%
2017-10-09	0	3.690	3.690	3.700	3.580	3.700	5,962,000	21,675,220	3.6356	3.476	3.476	3.486	3.373	3.486	6,328,800	3.4249	1.65%
2017-10-06	0	3.630	3.620	3.630	3.620	3.840	6,804,000	25,159,540	3.6978	3.420	3.410	3.420	3.410	3.617	7,222,602	3.4834	-2.94%
2017-10-04	0	3.740	3.730	3.740	3.700	3.780	6,070,000	22,627,960	3.7278	3.523	3.514	3.523	3.486	3.561	6,443,445	3.5118	0.00%
2017-10-03	0	3.740	3.720	3.740	3.700	3.790	5,912,000	22,156,160	3.7477	3.523	3.504	3.523	3.486	3.570	6,275,724	3.5305	1.63%
2017-09-29	0	3.680	3.650	3.680	3.600	3.780	5,660,000	20,752,740	3.6666	3.467	3.438	3.467	3.391	3.561	6,008,220	3.4541	1.94%
2017-09-28	0	3.610	3.590	3.610	3.600	3.800	5,642,000	20,832,140	3.6923	3.401	3.382	3.401	3.391	3.580	5,989,113	3.4783	-3.73%
2017-09-27	0	3.750	3.750	3.760	3.680	3.860	4,214,000	15,827,160	3.7559	3.533	3.533	3.542	3.467	3.636	4,473,258	3.5382	1.63%
2017-09-26	0	3.690	3.660	3.690	3.630	3.700	3,064,000	11,246,280	3.6705	3.476	3.448	3.476	3.420	3.486	3,252,506	3.4577	-0.27%
2017-09-25	0	3.700	3.700	3.710	3.690	3.840	8,934,000	33,186,140	3.7146	3.486	3.486	3.495	3.476	3.617	9,483,646	3.4993	-3.65%
2017-09-22	0	3.840	3.840	3.860	3.830	3.910	3,542,000	13,680,040	3.8622	3.617	3.617	3.636	3.608	3.683	3,759,914	3.6384	-1.79%
2017-09-21	0	3.910	3.880	3.910	3.860	3.920	3,884,000	15,131,480	3.8958	3.683	3.655	3.683	3.636	3.693	4,122,955	3.6701	0.26%
2017-09-20	0	3.900	3.870	3.900	3.850	3.950	3,278,000	12,743,240	3.8875	3.674	3.646	3.674	3.627	3.721	3,479,672	3.6622	0.52%
2017-09-19	0	3.880	3.870	3.900	3.750	3.930	9,046,000	34,595,420	3.8244	3.655	3.646	3.674	3.533	3.702	9,602,537	3.6027	2.11%
2017-09-18	0	3.800	3.800	3.820	3.800	3.920	3,332,000	12,792,900	3.8394	3.580	3.580	3.599	3.580	3.693	3,536,995	3.6169	0.26%
2017-09-15	0	3.790	3.790	3.800	3.720	3.920	17,625,901	67,139,093	3.8091	3.570	3.570	3.580	3.504	3.693	18,710,299	3.5883	-0.26%
2017-09-14	0	3.800	3.790	3.800	3.750	3.880	4,702,000	17,851,220	3.7965	3.580	3.570	3.580	3.533	3.655	4,991,281	3.5765	-2.06%
2017-09-13	0	3.880	3.880	3.900	3.850	3.970	3,508,000	13,701,620	3.9058	3.655	3.655	3.674	3.627	3.740	3,723,823	3.6795	-1.77%
2017-09-12	0	3.950	3.920	3.950	3.870	3.950	3,138,000	12,306,640	3.9218	3.721	3.693	3.721	3.646	3.721	3,331,059	3.6945	1.28%
2017-09-11	0	3.900	3.870	3.900	3.650	3.900	5,468,000	20,689,660	3.7838	3.674	3.646	3.674	3.438	3.674	5,804,408	3.5645	4.00%
2017-09-08	0	3.750	3.750	3.770	3.750	3.920	4,228,000	16,091,724	3.8060	3.533	3.533	3.552	3.533	3.693	4,488,119	3.5854	-3.85%
2017-09-07	0	3.900	3.870	3.900	3.850	3.920	4,348,000	16,911,120	3.8894	3.674	3.646	3.674	3.627	3.693	4,615,502	3.6640	2.74%
2017-09-06	0	3.820	3.800	3.820	3.700	3.820	4,454,000	16,810,840	3.7743	3.576	3.557	3.576	3.464	3.576	4,757,888	3.5333	3.80%
2017-09-05	0	3.680	3.670	3.680	3.600	3.710	6,814,000	24,817,350	3.6421	3.445	3.436	3.445	3.370	3.473	7,278,907	3.4095	2.22%
2017-09-04	0	3.600	3.580	3.600	3.580	3.680	5,620,000	20,327,240	3.6169	3.370	3.351	3.370	3.351	3.445	6,003,443	3.3859	1.12%
2017-09-01	0	3.560	3.550	3.570	3.420	3.570	6,846,000	24,098,080	3.5200	3.333	3.323	3.342	3.202	3.342	7,313,090	3.2952	4.40%
2017-08-31	0	3.410	3.400	3.410	3.240	3.420	7,230,000	24,222,560	3.3503	3.192	3.183	3.192	3.033	3.202	7,723,290	3.1363	5.57%
2017-08-30	0	3.230	3.230	3.250	3.150	3.250	7,939,200	25,402,092	3.1996	3.024	3.024	3.042	2.949	3.042	8,480,877	2.9952	2.54%
2017-08-29	0	3.150	3.140	3.150	3.120	3.160	6,744,000	21,163,640	3.1381	2.949	2.939	2.949	2.921	2.958	7,204,131	2.9377	0.96%
2017-08-28	0	3.120	3.110	3.130	3.100	3.170	6,406,000	20,105,260	3.1385	2.921	2.911	2.930	2.902	2.968	6,843,070	2.9380	-0.64%
2017-08-25	0	3.140	3.130	3.140	3.060	3.140	6,514,000	20,184,600	3.0986	2.939	2.930	2.939	2.865	2.939	6,958,439	2.9007	1.95%
2017-08-24	0	3.080	3.070	3.090	3.030	3.100	7,166,000	22,040,520	3.0757	2.883	2.874	2.893	2.836	2.902	7,654,923	2.8793	1.65%
2017-08-22	0	3.030	3.020	3.030	2.990	3.060	6,868,000	20,788,760	3.0269	2.836	2.827	2.836	2.799	2.865	7,336,591	2.8336	1.68%
2017-08-21	0	2.980	2.960	2.980	2.890	2.980	7,934,000	23,257,700	2.9314	2.790	2.771	2.790	2.705	2.790	8,475,323	2.7442	3.47%
2017-08-18	0	2.880	2.880	2.890	2.860	2.900	6,124,000	17,672,500	2.8858	2.696	2.696	2.705	2.677	2.715	6,541,830	2.7015	-0.69%
2017-08-17	0	2.900	2.890	2.900	2.850	2.900	7,320,000	21,090,500	2.8812	2.715	2.705	2.715	2.668	2.715	7,819,431	2.6972	1.75%
2017-08-16	0	2.850	2.840	2.850	2.840	2.890	6,716,000	19,214,980	2.8611	2.668	2.659	2.668	2.659	2.705	7,174,221	2.6783	0.00%
2017-08-15	0	2.850	2.840	2.850	2.830	2.850	7,618,000	21,645,160	2.8413	2.668	2.659	2.668	2.649	2.668	8,137,763	2.6598	0.71%
2017-08-14	0	2.830	2.830	2.840	2.830	2.870	8,036,000	22,910,000	2.8509	2.649	2.649	2.659	2.649	2.687	8,584,282	2.6688	-0.70%
2017-08-11	0	2.850	2.840	2.850	2.830	2.870	6,474,000	18,503,820	2.8582	2.668	2.659	2.668	2.649	2.687	6,915,709	2.6756	0.35%
2017-08-10	0	2.840	2.830	2.840	2.830	2.900	7,024,000	20,156,700	2.8697	2.659	2.649	2.659	2.649	2.715	7,503,235	2.6864	-0.35%
2017-08-09	0	2.850	2.840	2.850	2.840	2.950	6,728,000	19,300,800	2.8687	2.668	2.659	2.668	2.659	2.762	7,187,039	2.6855	0.00%
2017-08-08	0	2.850	2.840	2.850	2.830	2.910	7,474,000	21,405,440	2.8640	2.668	2.659	2.668	2.649	2.724	7,983,938	2.6811	0.00%
2017-08-07	0	2.850	2.840	2.850	2.840	2.890	7,178,000	20,551,840	2.8632	2.668	2.659	2.668	2.659	2.705	7,667,742	2.6803	0.35%
2017-08-04	0	2.840	2.830	2.840	2.830	2.900	6,672,000	19,042,640	2.8541	2.659	2.649	2.659	2.649	2.715	7,127,219	2.6718	-0.70%
2017-08-03	0	2.860	2.850	2.860	2.830	2.900	127,428,000	333,217,240	2.6149	2.677	2.668	2.677	2.649	2.715	136,122,185	2.4479	1.42%
2017-08-02	0	2.820	2.820	2.850	2.800	2.920	7,698,000	22,029,540	2.8617	2.640	2.640	2.668	2.621	2.733	8,223,221	2.6789	-2.42%
2017-08-01	0	2.890	2.880	2.890	2.880	3.000	6,638,000	19,688,080	2.9660	2.705	2.696	2.705	2.696	2.808	7,090,899	2.7765	-3.34%
2017-07-31	0	2.990	2.970	2.990	2.960	3.020	6,874,000	20,474,140	2.9785	2.799	2.780	2.799	2.771	2.827	7,343,001	2.7883	0.34%
2017-07-28	0	2.980	2.940	2.980	2.910	3.020	6,460,000	19,065,980	2.9514	2.790	2.752	2.790	2.724	2.827	6,900,754	2.7629	1.02%
2017-07-27	0	2.950	2.930	2.950	2.920	3.000	7,140,000	21,085,560	2.9532	2.762	2.743	2.762	2.733	2.808	7,627,149	2.7645	-1.67%
2017-07-26	0	3.000	2.980	3.000	2.930	3.000	8,044,000	23,807,520	2.9597	2.808	2.790	2.808	2.743	2.808	8,592,828	2.7706	0.00%
2017-07-25	0	3.000	2.980	3.000	2.970	3.020	7,056,000	21,108,100	2.9915	2.808	2.790	2.808	2.780	2.827	7,537,418	2.8004	-0.33%
2017-07-24	0	3.010	2.990	3.010	2.990	3.100	6,616,000	20,023,940	3.0266	2.818	2.799	2.818	2.799	2.902	7,067,398	2.8333	-0.99%
2017-07-21	0	3.040	3.020	3.040	3.010	3.110	6,884,000	20,986,840	3.0486	2.846	2.827	2.846	2.818	2.911	7,353,683	2.8539	1.00%
2017-07-20	0	3.010	3.000	3.010	2.910	3.010	7,662,000	22,832,780	2.9800	2.818	2.808	2.818	2.724	2.818	8,184,765	2.7897	0.33%
2017-07-19	0	3.000	2.970	3.000	2.950	3.010	6,408,000	19,063,080	2.9749	2.808	2.780	2.808	2.762	2.818	6,845,206	2.7849	2.04%
2017-07-18	0	2.940	2.930	2.940	2.940	2.980	6,736,000	19,912,440	2.9561	2.752	2.743	2.752	2.752	2.790	7,195,585	2.7673	-1.01%
2017-07-17	0	2.970	2.950	2.970	2.940	3.010	6,730,000	20,062,680	2.9811	2.780	2.762	2.780	2.752	2.818	7,189,176	2.7907	0.00%
2017-07-14	0	2.970	2.940	2.970	2.930	3.020	6,682,000	19,889,940	2.9766	2.780	2.752	2.780	2.743	2.827	7,137,901	2.7865	-1.00%
2017-07-13	0	3.000	2.970	3.000	2.950	3.030	6,674,000	19,908,460	2.9830	2.808	2.780	2.808	2.762	2.836	7,129,355	2.7925	1.35%
2017-07-12	0	2.960	2.940	2.970	2.930	3.040	6,770,000	20,015,600	2.9565	2.771	2.752	2.780	2.743	2.846	7,231,905	2.7677	0.68%
2017-07-11	0	2.940	2.910	2.940	2.910	3.020	7,254,000	21,591,920	2.9766	2.752	2.724	2.752	2.724	2.827	7,748,927	2.7864	-2.65%
2017-07-10	0	3.020	3.000	3.020	3.010	3.080	6,586,000	20,058,360	3.0456	2.827	2.808	2.827	2.818	2.883	7,035,351	2.8511	-1.63%
2017-07-07	0	3.070	3.040	3.070	3.050	3.110	6,484,000	19,964,000	3.0790	2.874	2.846	2.874	2.855	2.911	6,926,392	2.8823	-0.97%
2017-07-06	0	3.100	3.070	3.100	3.070	3.110	7,110,000	21,985,080	3.0921	2.902	2.874	2.902	2.874	2.911	7,595,103	2.8946	0.00%
2017-07-05	0	3.100	3.080	3.100	3.050	3.100	6,690,000	20,489,660	3.0627	2.902	2.883	2.902	2.855	2.902	7,146,447	2.8671	0.98%
2017-07-04	0	3.070	3.050	3.070	3.000	3.120	8,510,000	26,131,940	3.0707	2.874	2.855	2.874	2.808	2.921	9,090,622	2.8746	0.33%
2017-07-03	0	3.060	3.030	3.060	3.030	3.150	6,522,000	20,000,940	3.0667	2.865	2.836	2.865	2.836	2.949	6,966,984	2.8708	-2.55%
2017-06-30	0	3.140	3.110	3.140	3.080	3.190	7,312,000	22,946,860	3.1382	2.939	2.911	2.939	2.883	2.986	7,810,885	2.9378	-1.26%
2017-06-29	0	3.180	3.160	3.180	3.110	3.180	7,658,000	24,069,300	3.1430	2.977	2.958	2.977	2.911	2.977	8,180,492	2.9423	0.63%
2017-06-28	0	3.160	3.140	3.160	3.130	3.240	6,398,000	20,223,480	3.1609	2.958	2.939	2.958	2.930	3.033	6,834,524	2.9590	-1.86%
2017-06-27	0	3.220	3.200	3.220	3.200	3.330	6,192,000	20,226,540	3.2666	3.014	2.996	3.014	2.996	3.117	6,614,469	3.0579	-1.53%
2017-06-26	0	3.270	3.250	3.270	3.250	3.330	6,262,000	20,492,720	3.2726	3.061	3.042	3.061	3.042	3.117	6,689,245	3.0635	0.31%
2017-06-23	0	3.260	3.250	3.260	3.240	3.320	6,882,000	22,522,800	3.2727	3.052	3.042	3.052	3.033	3.108	7,351,547	3.0637	-0.31%
2017-06-22	0	3.270	3.250	3.270	3.250	3.310	6,440,000	21,060,860	3.2703	3.061	3.042	3.061	3.042	3.099	6,879,390	3.0614	0.31%
2017-06-21	0	3.260	3.230	3.260	3.230	3.300	6,522,000	21,219,860	3.2536	3.052	3.024	3.052	3.024	3.089	6,966,984	3.0458	-0.91%
2017-06-20	0	3.290	3.270	3.290	3.270	3.330	6,172,000	20,339,200	3.2954	3.080	3.061	3.080	3.061	3.117	6,593,105	3.0849	0.00%
2017-06-19	0	3.290	3.270	3.290	3.210	3.340	6,168,000	20,239,420	3.2814	3.080	3.061	3.080	3.005	3.127	6,588,832	3.0718	-0.90%
2017-06-16	0	3.320	3.300	3.330	3.300	3.350	8,464,000	28,087,860	3.3185	3.108	3.089	3.117	3.089	3.136	9,041,484	3.1066	0.30%
2017-06-15	0	3.310	3.300	3.310	3.300	3.340	5,698,000	18,870,120	3.3117	3.099	3.089	3.099	3.089	3.127	6,086,764	3.1002	-0.60%
2017-06-14	0	3.330	3.320	3.330	3.320	3.360	6,352,000	21,194,620	3.3367	3.117	3.108	3.117	3.108	3.145	6,785,386	3.1236	0.00%
2017-06-13	0	3.330	3.310	3.330	3.270	3.360	6,046,000	20,111,860	3.3265	3.117	3.099	3.117	3.061	3.145	6,458,508	3.1140	0.30%
2017-06-12	0	3.320	3.310	3.320	3.290	3.390	8,018,000	26,547,242	3.3110	3.108	3.099	3.108	3.080	3.173	8,565,054	3.0995	0.91%
2017-06-09	0	3.290	3.290	3.300	3.290	3.340	6,442,000	21,321,320	3.3097	3.080	3.080	3.089	3.080	3.127	6,881,526	3.0983	-0.90%
2017-06-08	0	3.320	3.300	3.320	3.240	3.320	7,810,000	25,567,700	3.2737	3.108	3.089	3.108	3.033	3.108	8,342,862	3.0646	1.53%
2017-06-07	0	3.270	3.220	3.280	3.200	3.270	6,506,000	21,095,660	3.2425	3.061	3.014	3.071	2.996	3.061	6,949,893	3.0354	2.19%
2017-06-06	0	3.200	3.200	3.210	3.180	3.240	6,946,000	22,180,240	3.1932	2.996	2.996	3.005	2.977	3.033	7,419,913	2.9893	0.63%
2017-06-05	0	3.180	3.170	3.180	3.140	3.190	7,590,000	24,045,660	3.1681	2.977	2.968	2.977	2.939	2.986	8,107,852	2.9657	0.95%
2017-06-02	0	3.150	3.110	3.150	3.080	3.150	6,972,000	21,653,220	3.1057	2.949	2.911	2.949	2.883	2.949	7,447,687	2.9074	1.29%
2017-06-01	0	3.110	3.100	3.110	3.090	3.130	7,096,000	22,022,580	3.1035	2.911	2.902	2.911	2.893	2.930	7,580,147	2.9053	0.65%
2017-05-31	0	3.090	3.090	3.100	3.080	3.150	6,870,000	21,406,820	3.1160	2.893	2.893	2.902	2.883	2.949	7,338,728	2.9170	-1.28%
2017-05-29	0	3.130	3.110	3.130	3.070	3.140	6,500,000	20,185,380	3.1054	2.930	2.911	2.930	2.874	2.939	6,943,483	2.9071	0.64%
2017-05-26	0	3.110	3.090	3.110	3.090	3.130	6,352,000	19,746,380	3.1087	2.911	2.893	2.911	2.893	2.930	6,785,386	2.9101	0.00%
2017-05-25	0	3.110	3.100	3.110	3.080	3.120	5,816,000	18,048,300	3.1032	2.911	2.902	2.911	2.883	2.921	6,212,815	2.9050	0.32%
2017-05-24	0	3.100	3.100	3.110	3.080	3.150	5,368,000	16,734,100	3.1174	2.902	2.902	2.911	2.883	2.949	5,734,249	2.9183	0.00%
2017-05-23	0	3.100	3.070	3.100	3.040	3.100	5,246,000	16,122,340	3.0733	2.902	2.874	2.902	2.846	2.902	5,603,925	2.8770	1.97%
2017-05-22	0	3.040	3.030	3.040	3.000	3.070	5,072,000	15,377,840	3.0319	2.846	2.836	2.846	2.808	2.874	5,418,054	2.8383	0.33%
2017-05-19	0	3.030	3.020	3.030	2.950	3.060	3,826,000	11,499,400	3.0056	2.836	2.827	2.836	2.762	2.865	4,087,041	2.8136	1.00%
2017-05-18	0	3.000	2.960	3.000	2.930	3.050	3,380,000	10,100,740	2.9884	2.808	2.771	2.808	2.743	2.855	3,610,611	2.7975	-0.33%
2017-05-17	0	3.010	2.990	3.010	2.990	3.060	3,482,000	10,526,160	3.0230	2.818	2.799	2.818	2.799	2.865	3,719,571	2.8299	-0.99%
2017-05-16	0	3.040	3.010	3.040	2.970	3.080	3,936,000	11,874,020	3.0168	2.846	2.818	2.846	2.780	2.883	4,204,546	2.8241	1.00%
2017-05-15	0	3.010	2.960	3.010	2.960	3.050	3,444,000	10,431,800	3.0290	2.818	2.771	2.818	2.771	2.855	3,678,978	2.8355	-0.66%
2017-05-12	0	3.030	3.010	3.030	3.010	3.080	3,726,000	11,290,500	3.0302	2.836	2.818	2.836	2.818	2.883	3,980,218	2.8367	-0.98%
2017-05-11	0	3.060	3.050	3.060	2.990	3.090	3,594,000	10,951,840	3.0473	2.865	2.855	2.865	2.799	2.893	3,839,212	2.8526	0.99%
2017-05-10	0	3.030	3.020	3.090	3.020	3.110	4,296,000	13,269,200	3.0887	2.836	2.827	2.893	2.827	2.911	4,589,108	2.8915	-2.57%
2017-05-09	0	3.110	3.080	3.110	3.060	3.200	3,460,000	10,738,420	3.1036	2.911	2.883	2.911	2.865	2.996	3,696,070	2.9054	0.00%
2017-05-08	0	3.110	3.060	3.110	2.970	3.110	4,284,000	13,059,380	3.0484	2.911	2.865	2.911	2.780	2.911	4,576,290	2.8537	5.78%
2017-05-05	0	2.940	2.930	2.940	2.940	3.100	3,292,000	10,030,470	3.0469	2.752	2.743	2.752	2.752	2.902	3,516,607	2.8523	-5.16%
2017-05-04	0	3.100	3.070	3.120	3.060	3.120	3,256,000	10,069,280	3.0925	2.902	2.874	2.921	2.865	2.921	3,478,151	2.8950	0.32%
2017-05-02	0	3.090	3.060	3.100	2.970	3.150	3,568,000	10,936,940	3.0653	2.893	2.865	2.902	2.780	2.949	3,811,438	2.8695	1.31%
2017-04-28	0	3.050	3.010	3.050	3.000	3.070	3,534,000	10,736,980	3.0382	2.855	2.818	2.855	2.808	2.874	3,775,119	2.8441	0.00%
2017-04-27	0	3.050	3.030	3.050	3.030	3.100	3,640,000	11,186,060	3.0731	2.855	2.836	2.855	2.836	2.902	3,888,351	2.8768	-1.61%
2017-04-26	0	3.100	3.070	3.090	3.050	3.110	3,668,000	11,310,500	3.0836	2.902	2.874	2.893	2.855	2.911	3,918,261	2.8866	-0.32%
2017-04-25	0	3.110	3.080	3.110	3.060	3.120	2,830,000	8,760,520	3.0956	2.911	2.883	2.911	2.865	2.921	3,023,086	2.8979	0.32%
2017-04-24	0	3.100	3.070	3.100	3.060	3.140	2,822,000	8,768,400	3.1072	2.902	2.874	2.902	2.865	2.939	3,014,540	2.9087	-0.96%
2017-04-21	0	3.130	3.100	3.130	3.080	3.130	3,196,000	9,909,660	3.1006	2.930	2.902	2.930	2.883	2.930	3,414,057	2.9026	1.29%
2017-04-20	0	3.090	3.060	3.090	3.030	3.090	2,974,000	9,123,120	3.0676	2.893	2.865	2.893	2.836	2.893	3,176,911	2.8717	1.64%
2017-04-19	0	3.040	3.000	3.040	3.000	3.100	2,420,000	7,352,880	3.0384	2.846	2.808	2.846	2.808	2.902	2,585,112	2.8443	-0.98%
2017-04-18	0	3.070	3.060	3.080	3.060	3.110	2,330,000	7,199,500	3.0899	2.874	2.865	2.883	2.865	2.911	2,488,972	2.8926	-0.97%
2017-04-13	0	3.100	3.060	3.100	3.050	3.120	2,836,000	8,733,000	3.0793	2.902	2.865	2.902	2.855	2.921	3,029,495	2.8827	-0.32%
2017-04-12	0	3.110	3.100	3.110	3.060	3.120	2,846,928	8,824,016	3.0995	2.911	2.902	2.911	2.865	2.921	3,041,169	2.9015	0.32%
2017-04-11	0	3.100	3.070	3.100	3.050	3.130	2,890,000	8,913,400	3.0842	2.902	2.874	2.902	2.855	2.930	3,087,180	2.8872	0.65%
2017-04-10	0	3.080	3.030	3.100	3.000	3.090	2,834,000	8,673,520	3.0605	2.883	2.836	2.902	2.808	2.893	3,027,359	2.8650	1.99%
2017-04-07	0	3.020	3.010	3.020	2.980	3.050	2,886,000	8,705,120	3.0163	2.827	2.818	2.827	2.790	2.855	3,082,907	2.8237	-0.66%
2017-04-06	0	3.040	3.020	3.040	2.960	3.070	2,836,000	8,622,200	3.0403	2.846	2.827	2.846	2.771	2.874	3,029,495	2.8461	-0.98%
2017-04-05	0	3.070	3.040	3.070	3.000	3.100	2,828,000	8,621,980	3.0488	2.874	2.846	2.874	2.808	2.902	3,020,949	2.8541	0.99%
2017-04-03	0	3.040	3.010	3.060	3.010	3.130	2,912,000	8,978,500	3.0833	2.846	2.818	2.865	2.818	2.930	3,110,681	2.8863	-0.98%
2017-03-31	0	3.070	3.030	3.070	2.910	3.070	3,000,000	9,019,660	3.0066	2.874	2.836	2.874	2.724	2.874	3,204,685	2.8145	3.72%
2017-03-30	0	2.960	2.960	2.970	2.940	3.070	2,834,000	8,538,280	3.0128	2.771	2.771	2.780	2.752	2.874	3,027,359	2.8204	-1.00%
2017-03-29	0	2.990	2.980	2.990	2.930	3.020	2,810,000	8,348,240	2.9709	2.799	2.790	2.799	2.743	2.827	3,001,721	2.7812	1.36%
2017-03-28	0	2.950	2.910	2.950	2.910	2.990	2,828,000	8,328,240	2.9449	2.762	2.724	2.762	2.724	2.799	3,020,949	2.7568	0.68%
2017-03-27	0	2.930	2.900	2.930	2.900	2.970	2,078,000	6,131,000	2.9504	2.743	2.715	2.743	2.715	2.780	2,219,778	2.7620	-1.01%
2017-03-24	0	2.960	2.920	2.960	2.920	2.980	2,030,000	5,968,870	2.9403	2.771	2.733	2.771	2.733	2.790	2,168,503	2.7525	0.00%
2017-03-23	0	2.960	2.950	2.960	2.880	3.050	1,868,000	5,525,100	2.9578	2.771	2.762	2.771	2.696	2.855	1,995,450	2.7688	-1.00%
2017-03-22	0	2.990	2.980	2.990	2.950	3.020	1,673,072	5,018,737	2.9997	2.799	2.790	2.799	2.762	2.827	1,787,223	2.8081	-0.99%
2017-03-21	0	3.020	2.960	3.020	2.960	3.100	2,676,000	8,085,820	3.0216	2.827	2.771	2.827	2.771	2.902	2,858,579	2.8286	1.00%
2017-03-20	0	2.990	2.970	3.020	2.930	3.100	1,840,000	5,535,200	3.0083	2.799	2.780	2.827	2.743	2.902	1,965,540	2.8161	-3.24%
2017-03-17	0	3.090	3.090	3.100	3.090	3.260	2,894,000	9,250,720	3.1965	2.893	2.893	2.902	2.893	3.052	3,091,452	2.9924	-4.63%
2017-03-16	0	3.240	3.220	3.240	3.140	3.260	2,998,000	9,649,780	3.2187	3.033	3.014	3.033	2.939	3.052	3,202,548	3.0132	3.18%
2017-03-15	0	3.140	3.120	3.140	3.090	3.200	2,952,000	9,220,060	3.1233	2.939	2.921	2.939	2.893	2.996	3,153,410	2.9238	0.64%
2017-03-14	0	3.120	3.090	3.120	3.050	3.160	3,010,000	9,339,800	3.1029	2.921	2.893	2.921	2.855	2.958	3,215,367	2.9047	1.63%
2017-03-13	0	3.070	3.070	3.090	3.050	3.270	2,244,000	7,118,510	3.1722	2.874	2.874	2.893	2.855	3.061	2,397,104	2.9696	-4.66%
2017-03-10	0	3.220	3.200	3.220	3.160	3.270	3,060,000	9,805,040	3.2043	3.014	2.996	3.014	2.958	3.061	3,268,778	2.9996	1.90%
2017-03-09	0	3.160	3.160	3.180	3.140	3.230	3,000,000	9,512,700	3.1709	2.958	2.958	2.977	2.939	3.024	3,204,685	2.9684	0.64%
2017-03-08	0	3.140	3.110	3.140	3.090	3.190	3,004,000	9,388,560	3.1254	2.939	2.911	2.939	2.893	2.986	3,208,958	2.9257	0.96%
2017-03-07	0	3.110	3.080	3.110	2.970	3.160	3,076,000	9,502,160	3.0891	2.911	2.883	2.911	2.780	2.958	3,285,870	2.8918	0.65%
2017-03-06	0	3.090	3.060	3.100	3.050	3.190	2,998,000	9,304,400	3.1035	2.893	2.865	2.902	2.855	2.986	3,202,548	2.9053	0.65%
2017-03-03	0	3.070	3.040	3.070	3.040	3.130	2,996,000	9,241,380	3.0846	2.874	2.846	2.874	2.846	2.930	3,200,412	2.8876	-1.29%
2017-03-02	0	3.110	3.110	3.120	3.110	3.320	2,948,000	9,552,540	3.2403	2.911	2.911	2.921	2.911	3.108	3,149,137	3.0334	-3.72%
2017-03-01	0	3.230	3.210	3.230	3.110	3.230	3,016,000	9,570,120	3.1731	3.024	3.005	3.024	2.911	3.024	3,221,776	2.9704	4.53%
2017-02-28	0	3.090	3.080	3.090	3.030	3.140	3,036,000	9,350,600	3.0799	2.893	2.883	2.893	2.836	2.939	3,243,141	2.8832	-0.64%
2017-02-27	0	3.110	3.110	3.150	3.110	3.210	3,012,000	9,512,460	3.1582	2.911	2.911	2.949	2.911	3.005	3,217,503	2.9565	-2.81%
2017-02-24	0	3.200	3.180	3.200	3.180	3.250	2,999,200	9,609,788	3.2041	2.996	2.977	2.996	2.977	3.042	3,203,830	2.9995	-0.93%
2017-02-23	0	3.230	3.220	3.230	3.210	3.290	3,002,000	9,723,040	3.2389	3.024	3.014	3.024	3.005	3.080	3,206,821	3.0320	-1.22%
2017-02-22	0	3.270	3.240	3.270	3.240	3.340	3,060,000	10,051,940	3.2849	3.061	3.033	3.061	3.033	3.127	3,268,778	3.0751	0.00%
2017-02-21	0	3.270	3.270	3.300	3.260	3.300	3,084,000	10,106,580	3.2771	3.061	3.061	3.089	3.052	3.089	3,294,416	3.0678	0.00%
2017-02-20	0	3.270	3.270	3.280	3.240	3.310	7,858,000	25,778,180	3.2805	3.061	3.061	3.071	3.033	3.099	8,394,137	3.0710	0.00%
2017-02-17	0	3.270	3.250	3.270	3.240	3.300	3,016,000	9,840,940	3.2629	3.061	3.042	3.061	3.033	3.089	3,221,776	3.0545	-0.91%
2017-02-16	0	3.300	3.290	3.310	3.230	3.390	7,908,000	26,387,600	3.3368	3.089	3.080	3.099	3.024	3.173	8,447,549	3.1237	-1.49%
2017-02-15	0	3.350	3.340	3.350	3.290	3.420	2,724,000	9,214,180	3.3826	3.136	3.127	3.136	3.080	3.202	2,909,854	3.1665	-1.76%
2017-02-14	0	3.410	3.390	3.410	3.370	3.440	3,024,000	10,298,980	3.4057	3.192	3.173	3.192	3.155	3.220	3,230,322	3.1882	0.00%
2017-02-13	0	3.410	3.380	3.410	3.350	3.440	3,056,000	10,376,290	3.3954	3.192	3.164	3.192	3.136	3.220	3,264,505	3.1785	0.00%
2017-02-10	0	3.410	3.390	3.410	3.380	3.430	3,012,000	10,256,300	3.4051	3.192	3.173	3.192	3.164	3.211	3,217,503	3.1877	0.29%
2017-02-09	0	3.400	3.400	3.410	3.390	3.440	3,018,000	10,306,100	3.4149	3.183	3.183	3.192	3.173	3.220	3,223,913	3.1968	-0.58%
2017-02-08	0	3.420	3.400	3.420	3.380	3.450	3,016,000	10,284,530	3.4100	3.202	3.183	3.202	3.164	3.230	3,221,776	3.1922	0.59%
2017-02-07	0	3.400	3.380	3.400	3.370	3.430	5,896,500	19,979,150	3.3883	3.183	3.164	3.183	3.155	3.211	6,298,808	3.1719	-0.29%
2017-02-06	0	3.410	3.390	3.410	3.360	3.430	3,004,000	10,218,220	3.4015	3.192	3.173	3.192	3.145	3.211	3,208,958	3.1843	0.59%
2017-02-03	0	3.390	3.360	3.390	3.270	3.440	2,926,000	9,847,180	3.3654	3.173	3.145	3.173	3.061	3.220	3,125,636	3.1505	3.04%
2017-02-02	0	3.290	3.280	3.290	3.280	3.330	2,988,000	9,863,260	3.3010	3.080	3.071	3.080	3.071	3.117	3,191,866	3.0901	-1.20%
2017-02-01	0	3.330	3.270	3.330	3.230	3.330	3,102,000	10,180,340	3.2819	3.117	3.061	3.117	3.024	3.117	3,313,644	3.0722	0.91%
2017-01-27	0	3.300	3.280	3.320	3.280	3.410	1,610,000	5,407,260	3.3585	3.089	3.071	3.108	3.071	3.192	1,719,847	3.1440	-2.94%
2017-01-26	0	3.400	3.390	3.400	3.370	3.450	2,944,000	10,034,140	3.4083	3.183	3.173	3.183	3.155	3.230	3,144,864	3.1906	-0.87%
2017-01-25	0	3.430	3.390	3.430	3.340	3.430	3,040,000	10,327,160	3.3971	3.211	3.173	3.211	3.127	3.211	3,247,414	3.1801	0.29%
2017-01-24	0	3.420	3.390	3.420	3.390	3.460	6,676,000	22,763,160	3.4097	3.202	3.173	3.202	3.173	3.239	7,131,492	3.1919	-0.29%
2017-01-23	0	3.430	3.400	3.430	3.390	3.470	3,016,000	10,360,900	3.4353	3.211	3.183	3.211	3.173	3.248	3,221,776	3.2159	-0.58%
2017-01-20	0	3.450	3.410	3.450	3.400	3.480	2,898,000	10,001,360	3.4511	3.230	3.192	3.230	3.183	3.258	3,095,725	3.2307	-1.15%
2017-01-19	0	3.490	3.480	3.490	3.480	3.540	2,522,000	8,833,440	3.5026	3.267	3.258	3.267	3.258	3.314	2,694,072	3.2788	-0.57%
2017-01-18	0	3.510	3.480	3.510	3.390	3.550	2,968,000	10,350,040	3.4872	3.286	3.258	3.286	3.173	3.323	3,170,501	3.2645	0.00%
2017-01-17	0	3.510	3.500	3.520	3.300	3.580	9,890,000	33,037,980	3.3405	3.286	3.276	3.295	3.089	3.351	10,564,777	3.1272	4.78%
2017-01-16	0	3.350	3.350	3.370	3.140	3.400	2,418,000	7,780,940	3.2179	3.136	3.136	3.155	2.939	3.183	2,582,976	3.0124	6.35%
2017-01-13	0	3.150	3.150	3.170	3.100	3.160	2,458,000	7,693,160	3.1298	2.949	2.949	2.968	2.902	2.958	2,625,705	2.9299	1.29%
2017-01-12	0	3.110	3.100	3.110	3.050	3.110	2,400,000	7,412,900	3.0887	2.911	2.902	2.911	2.855	2.911	2,563,748	2.8914	1.30%
2017-01-11	0	3.070	3.060	3.090	3.010	3.090	9,402,000	28,417,620	3.0225	2.874	2.865	2.893	2.818	2.893	10,043,482	2.8295	1.66%
2017-01-10	0	3.020	3.020	3.040	2.980	3.040	2,564,000	7,749,420	3.0224	2.827	2.827	2.846	2.790	2.846	2,738,937	2.8294	-0.33%
2017-01-09	0	3.030	3.030	3.060	3.010	3.130	2,482,000	7,678,460	3.0937	2.836	2.836	2.865	2.818	2.930	2,651,342	2.8961	-2.88%
2017-01-06	0	3.120	3.090	3.120	3.090	3.190	7,264,206	22,751,158	3.1320	2.921	2.893	2.921	2.893	2.986	7,759,830	2.9319	-1.58%
2017-01-05	0	3.170	3.150	3.170	3.130	3.190	1,982,000	6,278,640	3.1678	2.968	2.949	2.968	2.930	2.986	2,117,228	2.9655	0.00%
2017-01-04	0	3.170	3.170	3.190	3.130	3.190	2,044,000	6,455,380	3.1582	2.968	2.968	2.986	2.930	2.986	2,183,458	2.9565	0.00%
2017-01-03	0	3.170	3.150	3.170	3.080	3.180	1,842,000	5,733,820	3.1128	2.968	2.949	2.968	2.883	2.977	1,967,676	2.9140	0.63%
2016-12-30	0	3.150	3.140	3.150	3.090	3.150	1,918,000	5,962,840	3.1089	2.949	2.939	2.949	2.893	2.949	2,048,862	2.9103	2.27%
2016-12-29	0	3.080	3.070	3.100	3.070	3.120	7,161,131	22,080,249	3.0833	2.883	2.874	2.902	2.874	2.921	7,649,722	2.8864	-0.65%
2016-12-28	0	3.100	3.100	3.150	3.070	3.200	2,292,000	7,171,780	3.1290	2.902	2.902	2.949	2.874	2.996	2,448,379	2.9292	-0.96%
2016-12-23	0	3.130	3.130	3.140	3.060	3.130	2,161,400	6,706,716	3.1029	2.930	2.930	2.939	2.865	2.930	2,308,868	2.9048	1.29%
2016-12-22	0	3.090	3.040	3.090	3.000	3.090	2,148,000	6,513,220	3.0322	2.893	2.846	2.893	2.808	2.893	2,294,554	2.8386	1.31%
2016-12-21	0	3.050	3.000	3.050	2.960	3.050	1,906,000	5,735,420	3.0091	2.855	2.808	2.855	2.771	2.855	2,036,043	2.8169	2.69%
2016-12-20	0	2.970	2.970	3.000	2.930	3.000	1,838,000	5,455,120	2.9680	2.780	2.780	2.808	2.743	2.808	1,963,403	2.7784	0.34%
2016-12-19	0	2.960	2.940	2.980	2.930	3.100	1,832,000	5,474,460	2.9882	2.771	2.752	2.790	2.743	2.902	1,956,994	2.7974	-2.95%
2016-12-16	0	3.050	3.000	3.050	2.900	3.100	1,900,602	5,648,771	2.9721	2.855	2.808	2.855	2.715	2.902	2,030,277	2.7823	5.17%
2016-12-15	0	2.900	2.860	2.900	2.860	2.950	1,844,000	5,343,240	2.8976	2.715	2.677	2.715	2.677	2.762	1,969,813	2.7126	0.00%
2016-12-14	0	2.900	2.860	2.900	2.800	2.910	1,958,000	5,595,880	2.8580	2.715	2.677	2.715	2.621	2.724	2,091,591	2.6754	3.57%
2016-12-13	0	2.800	2.770	2.800	2.700	2.800	2,030,000	5,590,220	2.7538	2.621	2.593	2.621	2.528	2.621	2,168,503	2.5779	1.45%
2016-12-12	0	2.760	2.750	2.760	2.660	2.760	1,808,000	4,916,760	2.7194	2.584	2.574	2.584	2.490	2.584	1,931,357	2.5458	1.85%
2016-12-09	0	2.710	2.680	2.710	2.650	2.720	1,964,000	5,286,280	2.6916	2.537	2.509	2.537	2.481	2.546	2,098,000	2.5197	-0.37%
2016-12-08	0	2.720	2.690	2.720	2.660	2.750	2,008,000	5,416,020	2.6972	2.546	2.518	2.546	2.490	2.574	2,145,002	2.5249	0.74%
2016-12-07	0	2.700	2.670	2.700	2.640	2.770	962,000	2,608,020	2.7110	2.528	2.499	2.528	2.471	2.593	1,027,636	2.5379	-1.82%
2016-12-06	0	2.750	2.700	2.750	2.690	2.830	1,968,000	5,442,080	2.7653	2.574	2.528	2.574	2.518	2.649	2,102,273	2.5887	0.73%
2016-12-05	0	2.730	2.690	2.730	2.700	2.880	3,154,000	8,824,400	2.7978	2.556	2.518	2.556	2.528	2.696	3,369,192	2.6191	-3.19%
2016-12-02	0	2.820	2.770	2.820	2.640	2.840	2,016,000	5,637,360	2.7963	2.640	2.593	2.640	2.471	2.659	2,153,548	2.6177	4.06%
2016-12-01	0	2.710	2.670	2.710	2.610	2.790	1,120,000	2,982,600	2.6630	2.537	2.499	2.537	2.443	2.612	1,196,416	2.4929	-1.45%
2016-11-30	0	2.750	2.680	2.750	2.640	2.970	2,612,000	7,385,020	2.8273	2.574	2.509	2.574	2.471	2.780	2,790,212	2.6468	-7.41%
2016-11-29	0	2.970	2.910	2.970	2.880	3.040	1,812,636	5,430,148	2.9957	2.780	2.724	2.780	2.696	2.846	1,936,309	2.8044	-1.66%
2016-11-28	0	3.020	3.000	3.020	2.950	3.060	1,810,000	5,445,940	3.0088	2.827	2.808	2.827	2.762	2.865	1,933,493	2.8166	2.03%
2016-11-25	0	2.960	2.930	2.960	2.930	3.030	1,720,000	5,124,920	2.9796	2.771	2.743	2.771	2.743	2.836	1,837,353	2.7893	-1.66%
2016-11-24	0	3.010	2.970	3.020	2.790	3.100	2,300,000	6,728,180	2.9253	2.818	2.780	2.827	2.612	2.902	2,456,925	2.7385	8.27%
2016-11-23	0	2.780	2.750	2.780	2.750	2.790	2,046,000	5,685,240	2.7787	2.602	2.574	2.602	2.574	2.612	2,185,595	2.6012	0.00%
2016-11-22	0	2.780	2.770	2.780	2.740	2.830	1,618,000	4,520,260	2.7937	2.602	2.593	2.602	2.565	2.649	1,728,393	2.6153	-1.07%
2016-11-21	0	2.810	2.800	2.820	2.750	2.830	1,864,000	5,233,400	2.8076	2.631	2.621	2.640	2.574	2.649	1,991,177	2.6283	-0.71%
2016-11-18	0	2.830	2.790	2.830	2.790	2.830	1,802,000	5,071,540	2.8144	2.649	2.612	2.649	2.612	2.649	1,924,947	2.6346	0.35%
2016-11-17	0	2.820	2.800	2.820	2.780	2.860	1,812,000	5,111,340	2.8208	2.640	2.621	2.640	2.602	2.677	1,935,630	2.6407	0.36%
2016-11-16	0	2.810	2.800	2.810	2.790	2.840	1,786,000	5,017,860	2.8096	2.631	2.621	2.631	2.612	2.659	1,907,856	2.6301	-0.35%
2016-11-15	0	2.820	2.820	2.850	2.810	2.900	6,582,000	18,954,560	2.8798	2.640	2.640	2.668	2.631	2.715	7,031,078	2.6958	-2.08%
2016-11-14	0	2.880	2.830	2.890	2.830	2.880	1,078,000	3,076,620	2.8540	2.696	2.649	2.705	2.649	2.696	1,151,550	2.6717	1.05%
2016-11-11	0	2.850	2.820	2.890	2.800	2.850	1,064,000	3,010,200	2.8291	2.668	2.640	2.705	2.621	2.668	1,136,595	2.6484	1.42%
2016-11-10	0	2.810	2.800	2.810	2.800	2.900	4,800,000	13,602,080	2.8338	2.631	2.621	2.631	2.621	2.715	5,127,495	2.6528	-1.40%
2016-11-09	0	2.850	2.810	2.870	2.800	2.860	488,000	1,389,360	2.8470	2.668	2.631	2.687	2.621	2.677	521,295	2.6652	-0.35%
2016-11-08	0	2.860	2.840	2.860	2.820	2.890	1,048,000	3,005,600	2.8679	2.677	2.659	2.677	2.640	2.705	1,119,503	2.6848	0.00%
2016-11-07	0	2.860	2.810	2.860	2.800	2.890	1,136,000	3,232,120	2.8452	2.677	2.631	2.677	2.621	2.705	1,213,507	2.6635	0.00%
2016-11-04	0	2.860	2.840	2.880	2.820	2.860	1,236,000	3,492,920	2.8260	2.677	2.659	2.696	2.640	2.677	1,320,330	2.6455	0.70%
2016-11-03	0	2.840	2.810	2.840	2.780	2.840	1,132,000	3,188,800	2.8170	2.659	2.631	2.659	2.602	2.659	1,209,234	2.6370	0.35%
2016-11-02	0	2.830	2.800	2.850	2.800	2.830	1,068,000	3,012,080	2.8203	2.649	2.621	2.668	2.621	2.649	1,140,868	2.6402	0.00%
2016-11-01	0	2.830	2.800	2.840	2.770	2.850	1,088,000	3,062,600	2.8149	2.649	2.621	2.659	2.593	2.668	1,162,232	2.6351	1.07%
2016-10-31	0	2.800	2.790	2.820	2.790	2.920	852,000	2,416,840	2.8367	2.621	2.612	2.640	2.612	2.733	910,130	2.6555	-2.44%
2016-10-28	0	2.870	2.850	2.870	2.850	2.920	1,052,000	3,037,800	2.8876	2.687	2.668	2.687	2.668	2.733	1,123,776	2.7032	-1.03%
2016-10-27	0	5.800	5.780	5.820	5.740	5.800	534,000	3,086,160	5.7793	2.715	2.705	2.724	2.687	2.715	1,140,868	2.7051	0.35%
2016-10-26	0	5.780	5.740	5.800	5.750	5.850	528,000	3,063,020	5.8012	2.705	2.687	2.715	2.691	2.738	1,128,049	2.7153	-0.86%
2016-10-25	0	5.830	5.770	5.840	5.740	5.830	518,000	2,999,420	5.7904	2.729	2.701	2.733	2.687	2.729	1,106,684	2.7103	0.52%
2016-10-24	0	5.800	5.800	5.820	5.750	5.830	2,346,000	13,525,340	5.7653	2.715	2.715	2.724	2.691	2.729	5,012,127	2.6985	0.00%
2016-10-20	0	5.800	5.770	5.840	5.780	5.840	528,000	3,072,000	5.8182	2.715	2.701	2.733	2.705	2.733	1,128,049	2.7233	-0.51%
2016-10-19	0	5.830	5.780	5.840	5.780	5.830	554,000	3,224,300	5.8200	2.729	2.705	2.733	2.705	2.729	1,183,597	2.7242	0.00%
2016-10-18	0	5.830	5.800	5.830	5.770	5.830	544,000	3,161,460	5.8115	2.729	2.715	2.729	2.701	2.729	1,162,232	2.7202	0.52%
2016-10-17	0	5.800	5.780	5.800	5.760	5.830	6,346,000	36,810,020	5.8005	2.715	2.705	2.715	2.696	2.729	13,557,952	2.7150	0.00%
2016-10-14	0	5.800	5.760	5.830	5.750	5.910	530,000	3,078,780	5.8090	2.715	2.696	2.729	2.691	2.766	1,132,322	2.7190	0.69%
2016-10-13	0	5.760	5.750	5.860	5.710	5.860	2,048,000	11,819,420	5.7712	2.696	2.691	2.743	2.673	2.743	4,375,463	2.7013	0.52%
2016-10-12	0	5.730	5.700	5.730	5.680	5.730	528,000	3,015,420	5.7110	2.682	2.668	2.682	2.659	2.682	1,128,049	2.6731	0.35%
2016-10-11	0	5.710	5.670	5.710	5.680	5.710	1,066,000	6,076,380	5.7002	2.673	2.654	2.673	2.659	2.673	2,277,463	2.6680	0.18%
2016-10-07	0	5.700	5.670	5.720	5.670	5.730	530,000	3,022,240	5.7023	2.668	2.654	2.677	2.654	2.682	1,132,322	2.6691	0.00%
2016-10-06	0	5.700	5.660	5.750	5.670	5.710	534,000	3,043,260	5.6990	2.668	2.649	2.691	2.654	2.673	1,140,868	2.6675	0.00%
2016-10-05	0	5.700	5.700	5.710	5.650	5.710	532,000	3,027,460	5.6907	2.668	2.668	2.673	2.645	2.673	1,136,595	2.6636	0.00%
2016-10-04	0	5.700	5.630	5.700	5.630	5.730	538,000	3,051,580	5.6721	2.668	2.635	2.668	2.635	2.682	1,149,414	2.6549	0.35%
2016-10-03	0	5.680	5.650	5.700	5.600	5.710	530,000	3,005,060	5.6699	2.659	2.645	2.668	2.621	2.673	1,132,322	2.6539	0.53%
2016-09-30	0	5.650	5.590	5.700	5.560	5.700	256,000	1,444,370	5.6421	2.645	2.616	2.668	2.602	2.668	546,933	2.6409	0.36%
2016-09-29	0	5.630	5.540	5.700	5.550	5.700	536,000	3,016,880	5.6285	2.635	2.593	2.668	2.598	2.668	1,145,141	2.6345	0.18%
2016-09-28	0	5.620	5.550	5.620	5.540	5.630	272,000	1,525,160	5.6072	2.631	2.598	2.631	2.593	2.635	581,116	2.6245	-0.18%
2016-09-27	0	5.630	5.580	5.630	5.580	5.700	554,000	3,122,560	5.6364	2.635	2.612	2.635	2.612	2.668	1,183,597	2.6382	-0.35%
2016-09-26	0	5.650	5.590	5.680	5.600	5.700	732,000	4,152,200	5.6724	2.645	2.616	2.659	2.621	2.668	1,563,886	2.6551	-0.70%
2016-09-23	0	5.690	5.660	5.700	5.580	5.700	566,000	3,198,780	5.6516	2.663	2.649	2.668	2.612	2.668	1,209,234	2.6453	0.53%
2016-09-22	0	5.660	5.620	5.680	5.570	5.660	582,000	3,265,260	5.6104	2.649	2.631	2.659	2.607	2.649	1,243,418	2.6260	1.07%
2016-09-21	0	5.600	5.560	5.600	5.550	5.600	546,000	3,045,680	5.5782	2.621	2.602	2.621	2.598	2.621	1,166,505	2.6109	0.90%
2016-09-20	0	5.550	5.530	5.600	5.530	5.700	544,000	3,032,700	5.5748	2.598	2.588	2.621	2.588	2.668	1,162,232	2.6094	-0.54%
2016-09-19	0	5.580	5.520	5.580	5.500	5.580	554,000	3,080,880	5.5612	2.612	2.584	2.612	2.574	2.612	1,183,597	2.6030	0.54%
2016-09-15	0	5.550	5.510	5.550	5.520	5.600	726,000	4,042,500	5.5682	2.598	2.579	2.598	2.584	2.621	1,551,067	2.6063	-0.18%
2016-09-14	0	5.560	5.470	5.580	5.480	5.610	1,420,000	7,906,580	5.5680	2.602	2.560	2.612	2.565	2.626	3,033,768	2.6062	1.09%
2016-09-13	0	5.500	5.450	5.500	5.330	5.580	1,258,000	6,946,760	5.5221	2.574	2.551	2.574	2.495	2.612	2,687,662	2.5847	3.77%
2016-09-12	0	5.300	5.210	5.370	5.220	5.300	184,000	973,500	5.2908	2.481	2.439	2.514	2.443	2.481	393,108	2.4764	0.00%
2016-09-09	0	5.300	5.270	5.460	5.260	5.300	114,000	603,480	5.2937	2.481	2.467	2.556	2.462	2.481	243,556	2.4778	0.76%
2016-09-08	0	5.260	5.150	5.290	5.050	5.300	326,000	1,706,160	5.2336	2.462	2.411	2.476	2.364	2.481	696,485	2.4497	0.19%
2016-09-07	0	5.250	5.200	5.300	5.120	5.320	174,000	909,180	5.2252	2.457	2.434	2.481	2.396	2.490	371,743	2.4457	1.74%
2016-09-06	0	5.160	5.020	5.160	4.940	5.160	318,000	1,610,480	5.0644	2.415	2.350	2.415	2.312	2.415	679,393	2.3705	1.38%
2016-09-05	0	5.090	5.080	5.090	5.090	5.220	290,000	1,493,080	5.1486	2.382	2.378	2.382	2.382	2.443	619,572	2.4099	-1.17%
2016-09-02	0	5.150	5.030	5.190	4.950	5.280	767,400	3,954,100	5.1526	2.411	2.354	2.429	2.317	2.471	1,639,517	2.4117	-0.39%
2016-09-01	0	5.170	5.140	5.220	5.050	5.400	1,494,000	7,689,580	5.1470	2.420	2.406	2.443	2.364	2.528	3,191,866	2.4091	5.08%
2016-08-31	0	4.920	5.200	5.500	4.680	5.360	3,686,600	18,186,796	4.9332	2.303	2.434	2.574	2.191	2.509	7,876,260	2.3091	-5.93%
2016-08-30	0	5.230	5.220	5.230	5.220	5.310	376,000	1,982,820	5.2735	2.448	2.443	2.448	2.443	2.485	803,308	2.4683	-1.51%
2016-08-29	0	5.310	5.250	5.310	5.240	5.350	460,000	2,437,520	5.2990	2.485	2.457	2.485	2.453	2.504	982,770	2.4803	-0.75%
2016-08-26	0	5.350	5.300	5.350	5.050	5.500	206,000	1,093,940	5.3104	2.504	2.481	2.504	2.364	2.574	440,110	2.4856	2.88%
2016-08-25	0	5.200	5.150	5.200	5.000	5.240	580,000	2,941,060	5.0708	2.434	2.411	2.434	2.340	2.453	1,239,145	2.3735	2.97%
2016-08-24	0	5.050	4.900	5.050	5.000	5.360	416,000	2,155,260	5.1809	2.364	2.294	2.364	2.340	2.509	888,766	2.4250	-5.25%
2016-08-23	0	5.330	5.320	5.330	5.320	5.400	38,000	204,040	5.3695	2.495	2.490	2.495	2.490	2.528	81,185	2.5133	-0.19%
2016-08-22	0	5.340	5.340	5.350	5.340	5.480	2,858,000	15,655,180	5.4777	2.499	2.499	2.504	2.499	2.565	6,105,992	2.5639	-2.02%
2016-08-19	0	5.450	5.400	5.460	5.250	5.520	348,000	1,891,140	5.4343	2.551	2.528	2.556	2.457	2.584	743,487	2.5436	0.37%
2016-08-18	0	5.430	5.400	5.430	5.400	5.600	124,000	682,320	5.5026	2.542	2.528	2.542	2.528	2.621	264,921	2.5756	-2.34%
2016-08-17	0	5.560	5.550	5.560	5.540	5.590	134,000	745,040	5.5600	2.602	2.598	2.602	2.593	2.616	286,285	2.6024	0.00%
2016-08-16	0	5.560	5.530	5.560	5.520	5.600	106,000	589,900	5.5651	2.602	2.588	2.602	2.584	2.621	226,464	2.6048	1.46%
2016-08-15	0	5.480	5.440	5.480	5.460	5.590	118,000	651,540	5.5215	2.565	2.546	2.565	2.556	2.616	252,102	2.5844	-1.97%
2016-08-12	0	5.590	5.550	5.590	5.290	5.670	450,000	2,459,840	5.4663	2.616	2.598	2.616	2.476	2.654	961,405	2.5586	-1.58%
2016-08-11	0	5.680	5.520	5.680	5.420	5.680	126,000	700,960	5.5632	2.659	2.584	2.659	2.537	2.659	269,194	2.6039	5.19%
2016-08-10	0	5.400	5.010	-	5.400	5.600	138,000	766,880	5.5571	2.528	2.345	-	2.528	2.621	294,831	2.6011	-3.57%
2016-08-09	0	5.600	5.590	5.630	5.600	5.630	18,000	101,080	5.6156	2.621	2.616	2.635	2.621	2.635	38,456	2.6284	-0.53%
2016-08-08	0	5.630	5.620	5.630	5.560	5.630	96,000	539,040	5.6150	2.635	2.631	2.635	2.602	2.635	205,100	2.6282	0.18%
2016-08-05	0	5.620	5.620	-	5.570	5.620	76,000	425,520	5.5989	2.631	2.631	-	2.607	2.631	162,371	2.6207	0.36%
2016-08-04	0	5.600	5.600	-	5.550	5.600	58,000	323,920	5.5848	2.621	2.621	-	2.598	2.621	123,914	2.6141	0.18%
2016-08-03	0	5.590	5.580	5.600	5.590	5.660	98,000	551,420	5.6267	2.616	2.612	2.621	2.616	2.649	209,373	2.6337	-1.24%
2016-08-01	0	5.660	5.670	-	5.460	5.660	228,000	1,267,520	5.5593	2.649	2.654	-	2.556	2.649	487,112	2.6021	0.18%
2016-07-29	0	5.650	5.620	5.680	5.620	5.740	142,000	806,520	5.6797	2.645	2.631	2.659	2.631	2.687	303,377	2.6585	-0.88%
2016-07-28	0	5.700	5.670	5.740	5.690	5.740	64,000	365,940	5.7178	2.668	2.654	2.687	2.663	2.687	136,733	2.6763	-0.18%
2016-07-27	0	5.710	5.810	-	5.590	5.810	134,000	755,940	5.6413	2.673	2.719	-	2.616	2.719	286,285	2.6405	1.60%
2016-07-26	0	5.620	5.570	5.620	5.470	5.620	292,000	1,622,960	5.5581	2.631	2.607	2.631	2.560	2.631	623,845	2.6015	2.55%
2016-07-25	0	5.480	5.390	5.480	5.340	5.480	102,000	554,460	5.4359	2.565	2.523	2.565	2.499	2.565	217,919	2.5443	0.92%
2016-07-22	0	5.430	5.350	5.430	5.340	5.430	108,000	582,920	5.3974	2.542	2.504	2.542	2.499	2.542	230,737	2.5263	0.37%
2016-07-21	0	5.410	5.330	-	5.310	5.410	104,000	559,260	5.3775	2.532	2.495	-	2.485	2.532	222,191	2.5170	0.00%
2016-07-20	0	5.410	5.310	5.410	5.310	5.410	124,000	666,040	5.3713	2.532	2.485	2.532	2.485	2.532	264,921	2.5141	0.19%
2016-07-19	0	5.400	5.270	5.400	5.270	5.420	90,000	483,560	5.3729	2.528	2.467	2.528	2.467	2.537	192,281	2.5149	-0.37%
2016-07-18	0	5.420	5.420	-	5.160	5.420	88,000	468,880	5.3282	2.537	2.537	-	2.415	2.537	188,008	2.4939	0.93%
2016-07-15	0	5.370	5.180	5.370	5.330	5.410	130,000	701,060	5.3928	2.514	2.425	2.514	2.495	2.532	277,739	2.5242	-0.19%
2016-07-14	0	5.380	5.340	5.420	5.330	5.420	232,000	1,247,760	5.3783	2.518	2.499	2.537	2.495	2.537	495,658	2.5174	-0.37%
2016-07-13	0	5.400	5.330	5.410	5.330	5.410	44,000	236,320	5.3709	2.528	2.495	2.532	2.495	2.532	94,004	2.5139	-0.37%
2016-07-12	0	5.420	5.400	-	5.340	5.420	38,000	204,740	5.3879	2.537	2.528	-	2.499	2.537	81,185	2.5219	0.37%
2016-07-11	0	5.400	5.400	5.460	5.380	5.430	42,000	227,000	5.4048	2.528	2.528	2.556	2.518	2.542	89,731	2.5298	0.37%
2016-07-08	0	5.380	5.340	5.410	5.340	5.430	66,000	355,960	5.3933	2.518	2.499	2.532	2.499	2.542	141,006	2.5244	-0.55%
2016-07-07	0	5.410	5.300	5.420	5.290	5.450	76,000	408,760	5.3784	2.532	2.481	2.537	2.476	2.551	162,371	2.5174	-0.37%
2016-07-06	0	5.430	5.400	5.440	5.360	5.450	78,000	423,300	5.4269	2.542	2.528	2.546	2.509	2.551	166,644	2.5402	-0.37%
2016-07-05	0	5.450	5.440	5.470	5.340	5.470	40,000	216,880	5.4220	2.551	2.546	2.560	2.499	2.560	85,458	2.5378	-0.18%
2016-07-04	0	5.460	5.450	5.500	5.240	5.460	72,000	386,660	5.3703	2.556	2.551	2.574	2.453	2.556	153,825	2.5136	1.11%
2016-06-30	0	5.400	5.380	5.450	5.330	5.480	80,000	431,280	5.3910	2.528	2.518	2.551	2.495	2.565	170,917	2.5233	-1.46%
2016-06-29	0	5.480	5.400	5.480	5.320	5.480	42,000	226,720	5.3981	2.565	2.528	2.565	2.490	2.565	89,731	2.5267	0.37%
2016-06-28	0	5.460	5.450	-	5.280	5.460	48,525	260,772	5.3740	2.556	2.551	-	2.471	2.556	103,672	2.5154	0.18%
2016-06-27	0	5.450	5.400	5.560	5.300	5.550	52,000	280,900	5.4019	2.551	2.528	2.602	2.481	2.598	111,096	2.5284	-1.98%
2016-06-24	0	5.560	5.560	5.600	5.400	5.510	66,000	363,220	5.5033	2.602	2.602	2.621	2.528	2.579	141,006	2.5759	1.09%
2016-06-23	0	5.500	5.500	-	5.280	5.500	98,000	534,680	5.4559	2.574	2.574	-	2.471	2.574	209,373	2.5537	0.00%
2016-06-22	0	5.500	5.260	5.500	5.230	5.500	70,000	374,540	5.3506	2.574	2.462	2.574	2.448	2.574	149,552	2.5044	1.29%
2016-06-21	0	5.430	5.500	5.530	5.220	5.610	58,000	316,380	5.4548	2.542	2.574	2.588	2.443	2.626	123,914	2.5532	-3.21%
2016-06-20	0	5.610	5.600	5.620	5.210	5.620	62,000	344,660	5.5590	2.626	2.621	2.631	2.439	2.631	132,460	2.6020	0.00%
2016-06-17	0	5.610	5.610	5.620	5.200	5.610	148,000	801,840	5.4178	2.626	2.626	2.631	2.434	2.626	316,196	2.5359	3.89%
2016-06-16	0	5.400	5.400	5.450	4.900	5.500	68,000	362,320	5.3282	2.528	2.528	2.551	2.294	2.574	145,279	2.4940	-1.82%
2016-06-15	0	5.500	5.290	5.560	5.270	5.560	36,000	196,780	5.4661	2.574	2.476	2.602	2.467	2.602	76,912	2.5585	-1.26%
2016-06-14	0	5.570	5.570	5.600	5.480	5.520	40,000	220,080	5.5020	2.607	2.607	2.621	2.565	2.584	85,458	2.5753	1.27%
2016-06-13	0	5.500	5.500	5.590	5.480	5.590	36,975	204,082	5.5195	2.574	2.574	2.616	2.565	2.616	78,995	2.5835	-1.61%
2016-06-10	0	5.590	5.550	5.600	5.550	5.590	18,000	100,120	5.5622	2.616	2.598	2.621	2.598	2.616	38,456	2.6035	0.54%
2016-06-08	0	5.560	5.560	5.600	5.560	5.600	84,000	469,440	5.5886	2.602	2.602	2.621	2.602	2.621	179,462	2.6158	-0.71%
2016-06-07	0	5.600	5.600	-	5.530	5.550	22,000	122,060	5.5482	2.621	2.621	-	2.588	2.598	47,002	2.5969	1.27%
2016-06-06	0	5.530	5.510	5.530	5.520	5.530	30,000	165,860	5.5287	2.588	2.579	2.588	2.584	2.588	64,094	2.5878	0.00%
2016-06-03	0	5.530	5.510	5.530	5.530	5.530	20,000	110,600	5.5300	2.588	2.579	2.588	2.588	2.588	42,729	2.5884	0.18%
2016-06-02	0	5.520	5.520	5.590	5.510	5.580	2,541,000	14,026,360	5.5200	2.584	2.584	2.616	2.579	2.612	5,428,736	2.5837	0.00%
2016-06-01	0	5.520	5.500	-	5.420	5.520	4,499,000	24,390,820	5.4214	2.584	2.574	-	2.537	2.584	9,611,917	2.5376	1.85%
2016-05-31	0	5.420	-	5.250	5.250	5.560	125,613	686,079	5.4618	2.537	-	2.457	2.457	2.602	268,367	2.5565	-1.63%
2016-05-30	0	5.510	5.510	5.530	5.510	5.530	156,000	861,380	5.5217	2.579	2.579	2.588	2.579	2.588	333,287	2.5845	-0.36%
2016-05-27	0	5.530	5.530	-	5.510	5.530	140,000	773,000	5.5214	2.588	2.588	-	2.579	2.588	299,104	2.5844	0.36%
2016-05-26	0	5.510	5.510	5.520	5.510	5.520	70,000	386,380	5.5197	2.579	2.579	2.584	2.579	2.584	149,552	2.5836	0.00%
2016-05-25	0	5.510	5.500	-	5.510	5.520	20,000	110,360	5.5180	2.579	2.574	-	2.579	2.584	42,729	2.5828	0.00%
2016-05-24	0	5.510	5.490	5.510	5.510	5.510	16,000	88,160	5.5100	2.579	2.570	2.579	2.579	2.579	34,183	2.5790	0.18%
2016-05-23	0	5.500	5.490	-	5.490	5.520	92,000	507,040	5.5113	2.574	2.570	-	2.570	2.584	196,554	2.5796	0.00%
2016-05-20	0	5.500	5.500	-	5.490	5.520	118,000	649,840	5.5071	2.574	2.574	-	2.570	2.584	252,102	2.5777	3.00%
2016-05-19	0	5.340	-	5.520	5.200	5.520	20,000	109,140	5.4570	2.499	-	2.584	2.434	2.584	42,729	2.5542	-2.20%
2016-05-18	0	5.460	5.450	5.490	5.460	5.490	96,000	526,840	5.4879	2.556	2.551	2.570	2.556	2.570	205,100	2.5687	-0.55%
2016-05-17	0	5.490	5.460	5.490	5.470	5.520	36,000	197,760	5.4933	2.570	2.556	2.570	2.560	2.584	76,912	2.5712	0.73%
2016-05-16	0	5.450	5.200	-	5.210	5.520	78,000	428,160	5.4892	2.551	2.434	-	2.439	2.584	166,644	2.5693	-0.91%
2016-05-13	0	5.500	5.480	5.500	5.500	5.500	10,000	55,000	5.5000	2.574	2.565	2.574	2.574	2.574	21,365	2.5744	0.00%
2016-05-12	0	5.500	5.490	5.510	5.500	5.500	12,000	66,000	5.5000	2.574	2.570	2.579	2.574	2.574	25,637	2.5744	-0.36%
2016-05-11	0	5.520	5.480	-	5.490	5.530	64,000	352,920	5.5144	2.584	2.565	-	2.570	2.588	136,733	2.5811	0.36%
2016-05-10	0	5.500	5.480	5.590	5.490	5.500	10,000	54,940	5.4940	2.574	2.565	2.616	2.570	2.574	21,365	2.5715	0.55%
2016-05-09	0	5.470	5.460	5.490	5.470	5.500	44,000	241,520	5.4891	2.560	2.556	2.570	2.560	2.574	94,004	2.5693	-0.36%
2016-05-06	0	5.490	5.470	5.490	5.480	5.490	12,000	65,840	5.4867	2.570	2.560	2.570	2.565	2.570	25,637	2.5681	0.00%
2016-05-05	0	5.490	5.470	5.500	5.480	5.520	90,000	495,480	5.5053	2.570	2.560	2.574	2.565	2.584	192,281	2.5769	0.00%
2016-05-04	0	5.490	5.470	5.490	5.480	5.490	14,000	76,840	5.4886	2.570	2.560	2.570	2.565	2.570	29,910	2.5690	0.00%
2016-05-03	0	5.490	5.460	5.490	5.460	5.490	46,000	252,420	5.4874	2.570	2.556	2.570	2.556	2.570	98,277	2.5685	0.00%
2016-04-29	0	5.490	5.480	5.490	5.490	5.490	12,000	65,880	5.4900	2.570	2.565	2.570	2.570	2.570	25,637	2.5697	0.00%
2016-04-28	0	5.490	5.450	5.490	5.460	5.490	30,000	164,440	5.4813	2.570	2.551	2.570	2.556	2.570	64,094	2.5656	0.00%
2016-04-27	0	5.490	5.470	5.490	5.410	5.500	84,000	458,580	5.4593	2.570	2.560	2.570	2.532	2.574	179,462	2.5553	0.37%
2016-04-26	0	5.470	5.410	5.480	5.420	5.490	59,300	324,300	5.4688	2.560	2.532	2.565	2.537	2.570	126,692	2.5598	0.00%
2016-04-25	0	5.470	5.460	5.480	5.470	5.500	84,000	460,500	5.4821	2.560	2.556	2.565	2.560	2.574	179,462	2.5660	0.00%
2016-04-22	0	5.470	5.520	5.530	5.460	5.510	196,000	1,076,620	5.4930	2.560	2.584	2.588	2.556	2.579	418,745	2.5711	-0.36%
2016-04-21	0	5.490	5.470	5.500	5.480	5.530	80,000	440,940	5.5118	2.570	2.560	2.574	2.565	2.588	170,917	2.5799	-0.36%
2016-04-20	0	5.510	5.490	5.520	5.480	5.530	50,000	276,100	5.5220	2.579	2.570	2.584	2.565	2.588	106,823	2.5847	0.55%
2016-04-19	0	5.480	5.520	-	5.420	5.520	134,000	734,200	5.4791	2.565	2.584	-	2.537	2.584	286,285	2.5646	-0.18%
2016-04-18	0	5.490	5.450	5.490	5.460	5.500	26,000	142,740	5.4900	2.570	2.551	2.570	2.556	2.574	55,548	2.5697	0.00%
2016-04-15	0	5.490	5.480	5.530	5.490	5.550	102,000	564,760	5.5369	2.570	2.565	2.588	2.570	2.598	217,919	2.5916	-0.72%
2016-04-14	0	5.530	5.510	5.530	5.530	5.530	6,000	33,180	5.5300	2.588	2.579	2.588	2.588	2.588	12,819	2.5884	0.55%
2016-04-13	0	5.500	5.500	5.530	5.460	5.530	210,000	1,158,100	5.5148	2.574	2.574	2.588	2.556	2.588	448,656	2.5813	0.00%
2016-04-12	0	5.500	5.510	-	5.460	5.510	80,000	439,680	5.4960	2.574	2.579	-	2.556	2.579	170,917	2.5725	0.00%
2016-04-11	0	5.500	5.440	5.510	5.450	5.500	74,000	405,740	5.4830	2.574	2.546	2.579	2.551	2.574	158,098	2.5664	0.92%
2016-04-08	0	5.450	5.440	5.550	5.450	5.540	56,000	306,360	5.4707	2.551	2.546	2.598	2.551	2.593	119,642	2.5606	-1.09%
2016-04-07	0	5.510	5.460	5.520	5.470	5.520	44,000	241,860	5.4968	2.579	2.556	2.584	2.560	2.584	94,004	2.5729	0.18%
2016-04-06	0	5.500	5.460	5.510	5.450	5.530	114,000	628,440	5.5126	2.574	2.556	2.579	2.551	2.588	243,556	2.5803	0.18%
2016-04-05	0	5.490	5.450	5.480	5.460	5.520	308,000	1,692,420	5.4949	2.570	2.551	2.565	2.556	2.584	658,029	2.5720	-0.54%
2016-04-01	0	5.520	5.460	5.540	5.470	5.580	88,000	485,120	5.5127	2.584	2.556	2.593	2.560	2.612	188,008	2.5803	-1.43%
2016-03-31	0	5.600	5.550	5.610	5.550	5.710	168,000	942,820	5.6120	2.621	2.598	2.626	2.598	2.673	358,925	2.6268	-1.93%
2016-03-30	0	5.710	5.690	5.710	5.690	5.720	66,000	376,700	5.7076	2.673	2.663	2.673	2.663	2.677	141,006	2.6715	-0.17%
2016-03-29	0	5.720	5.720	5.750	5.720	5.770	102,000	587,060	5.7555	2.677	2.677	2.691	2.677	2.701	217,919	2.6939	-0.69%
2016-03-24	0	5.760	5.710	5.760	5.720	5.770	134,000	771,200	5.7552	2.696	2.673	2.696	2.677	2.701	286,285	2.6938	-0.17%
2016-03-23	0	5.770	5.750	5.770	5.760	5.840	230,000	1,335,320	5.8057	2.701	2.691	2.701	2.696	2.733	491,385	2.7175	-1.03%
2016-03-22	0	5.830	5.800	5.860	5.810	5.830	160,000	932,400	5.8275	2.729	2.715	2.743	2.719	2.729	341,833	2.7276	0.17%
2016-03-21	0	5.820	5.760	5.830	5.770	5.830	172,000	1,000,400	5.8163	2.724	2.696	2.729	2.701	2.729	367,471	2.7224	0.34%
2016-03-18	0	5.800	5.800	5.860	5.780	5.860	212,000	1,233,900	5.8203	2.715	2.715	2.743	2.705	2.743	452,929	2.7243	0.00%
2016-03-17	0	5.800	5.750	5.800	5.760	5.820	152,000	881,640	5.8003	2.715	2.691	2.715	2.696	2.724	324,741	2.7149	-0.34%
2016-03-16	0	5.820	5.770	5.820	5.780	5.940	246,000	1,447,640	5.8847	2.724	2.701	2.724	2.705	2.780	525,568	2.7544	-1.85%
2016-03-15	0	5.930	5.900	5.930	5.900	5.960	232,000	1,375,160	5.9274	2.776	2.762	2.776	2.762	2.790	495,658	2.7744	0.00%
2016-03-14	0	5.930	5.920	5.930	5.930	5.960	278,800	1,656,864	5.9428	2.776	2.771	2.776	2.776	2.790	595,644	2.7816	0.00%
2016-03-11	0	5.930	5.890	5.930	5.830	5.980	304,000	1,791,300	5.8924	2.776	2.757	2.776	2.729	2.799	649,483	2.7580	1.19%
2016-03-10	0	5.860	5.860	5.920	5.860	5.920	312,000	1,841,060	5.9008	2.743	2.743	2.771	2.743	2.771	666,574	2.7620	-1.01%
2016-03-09	0	5.920	5.910	5.960	5.910	6.000	408,000	2,422,620	5.9378	2.771	2.766	2.790	2.766	2.808	871,674	2.7793	-0.67%
2016-03-08	0	5.960	5.940	5.960	5.940	5.970	349,766	2,083,118	5.9557	2.790	2.780	2.790	2.780	2.794	747,260	2.7877	-0.33%
2016-03-07	0	5.980	5.930	5.980	5.940	5.980	428,000	2,554,880	5.9693	2.799	2.776	2.799	2.780	2.799	914,403	2.7940	0.17%
2016-03-04	0	5.970	5.940	5.970	5.910	5.970	366,000	2,171,480	5.9330	2.794	2.780	2.794	2.766	2.794	781,943	2.7770	0.84%
2016-03-03	0	5.920	5.900	5.920	5.900	5.980	376,000	2,238,520	5.9535	2.771	2.762	2.771	2.762	2.799	803,308	2.7866	-0.67%
2016-03-02	0	5.960	5.900	5.960	5.900	5.970	406,000	2,415,140	5.9486	2.790	2.762	2.790	2.762	2.794	867,401	2.7843	0.51%
2016-03-01	0	5.930	5.920	5.930	5.870	5.950	452,000	2,669,560	5.9061	2.776	2.771	2.776	2.748	2.785	965,678	2.7644	1.19%
2016-02-29	0	5.860	5.830	-	5.800	5.910	436,000	2,547,340	5.8425	2.743	2.729	-	2.715	2.766	931,495	2.7347	1.21%
2016-02-26	0	5.790	5.770	5.790	5.770	5.830	360,000	2,084,580	5.7905	2.710	2.701	2.710	2.701	2.729	769,124	2.7103	0.17%
2016-02-25	0	5.780	5.740	5.780	5.740	5.790	370,000	2,132,200	5.7627	2.705	2.687	2.705	2.687	2.710	790,489	2.6973	1.05%
2016-02-24	0	5.720	5.690	5.750	5.680	5.750	440,000	2,511,420	5.7078	2.677	2.663	2.691	2.659	2.691	940,041	2.6716	0.53%
2016-02-23	0	5.690	5.680	5.710	5.680	5.730	386,000	2,203,280	5.7080	2.663	2.659	2.673	2.659	2.682	824,672	2.6717	-0.18%
2016-02-22	0	5.700	5.690	5.740	5.690	5.740	372,000	2,132,880	5.7335	2.668	2.663	2.687	2.663	2.687	794,762	2.6837	-0.52%
2016-02-19	0	5.730	5.690	5.750	5.680	5.750	408,000	2,335,840	5.7251	2.682	2.663	2.691	2.659	2.691	871,674	2.6797	0.00%
2016-02-18	0	5.730	5.700	5.730	5.700	5.790	452,000	2,588,060	5.7258	2.682	2.668	2.682	2.668	2.710	965,678	2.6800	0.17%
2016-02-17	0	5.720	5.680	5.720	5.670	5.720	482,000	2,752,620	5.7108	2.677	2.659	2.677	2.654	2.677	1,029,772	2.6730	0.70%
2016-02-16	0	5.680	5.650	5.690	5.660	5.710	300,000	1,707,180	5.6906	2.659	2.645	2.663	2.649	2.673	640,937	2.6636	0.00%
2016-02-15	0	5.680	5.640	5.680	5.590	5.680	296,000	1,663,900	5.6213	2.659	2.640	2.659	2.616	2.659	632,391	2.6311	1.25%
2016-02-12	0	5.610	5.600	5.620	5.560	5.630	64,000	358,280	5.5981	2.626	2.621	2.631	2.602	2.635	136,733	2.6203	-0.71%
2016-02-11	0	5.650	5.620	5.650	5.590	5.650	74,000	416,480	5.6281	2.645	2.631	2.645	2.616	2.645	158,098	2.6343	-0.18%
2016-02-05	0	5.660	5.590	5.670	5.580	5.660	354,000	1,986,800	5.6124	2.649	2.616	2.654	2.612	2.649	756,306	2.6270	0.71%
2016-02-04	0	5.620	5.570	5.670	5.580	5.670	260,000	1,458,100	5.6081	2.631	2.607	2.654	2.612	2.654	555,479	2.6249	0.36%
2016-02-03	0	5.600	5.590	5.610	5.560	5.610	188,000	1,051,360	5.5923	2.621	2.616	2.626	2.602	2.626	401,654	2.6176	-0.18%
2016-02-02	0	5.610	5.580	5.610	5.590	5.610	48,900	274,073	5.6048	2.626	2.612	2.626	2.616	2.626	104,473	2.6234	0.00%
2016-02-01	0	5.610	5.580	5.650	5.590	5.620	92,000	516,340	5.6124	2.626	2.612	2.645	2.616	2.631	196,554	2.6270	-0.18%
2016-01-29	0	5.620	5.580	5.710	5.590	5.700	128,000	719,400	5.6203	2.631	2.612	2.673	2.616	2.668	273,466	2.6307	0.00%
2016-01-28	0	5.620	5.600	5.650	5.580	5.670	292,706	1,646,119	5.6238	2.631	2.621	2.645	2.612	2.654	625,354	2.6323	0.36%
2016-01-27	0	5.600	5.550	5.600	5.500	5.620	154,000	858,220	5.5729	2.621	2.598	2.621	2.574	2.631	329,014	2.6085	0.72%
2016-01-26	0	5.560	5.470	5.560	5.470	5.590	136,000	753,860	5.5431	2.602	2.560	2.602	2.560	2.616	290,558	2.5945	-1.07%
2016-01-25	0	5.620	5.440	5.640	5.390	5.630	106,000	579,600	5.4679	2.631	2.546	2.640	2.523	2.635	226,464	2.5593	4.46%
2016-01-22	0	5.380	5.330	5.400	5.320	5.490	196,900	1,058,702	5.3769	2.518	2.495	2.528	2.490	2.570	420,668	2.5167	-0.74%
2016-01-21	0	5.420	5.370	5.420	5.380	5.500	192,000	1,042,680	5.4306	2.537	2.514	2.537	2.518	2.574	410,200	2.5419	-1.09%
2016-01-20	0	5.480	5.440	5.570	5.450	5.550	80,000	438,580	5.4823	2.565	2.546	2.607	2.551	2.598	170,917	2.5660	-2.14%
2016-01-19	0	5.600	5.470	5.600	5.400	5.600	170,000	926,280	5.4487	2.621	2.560	2.621	2.528	2.621	363,198	2.5503	3.70%
2016-01-18	0	5.400	5.370	5.400	5.370	5.470	276,000	1,491,860	5.4053	2.528	2.514	2.528	2.514	2.560	589,662	2.5300	-1.64%
2016-01-15	0	5.490	5.470	5.490	5.480	5.520	108,000	593,640	5.4967	2.570	2.560	2.570	2.565	2.584	230,737	2.5728	-0.18%
2016-01-14	0	5.500	5.440	5.500	5.450	5.500	290,000	1,593,380	5.4944	2.574	2.546	2.574	2.551	2.574	619,572	2.5717	0.00%
2016-01-13	0	5.500	5.500	5.520	5.480	5.560	110,000	605,720	5.5065	2.574	2.574	2.584	2.565	2.602	235,010	2.5774	0.73%
2016-01-12	0	5.460	5.460	5.490	5.410	5.550	508,000	2,781,460	5.4753	2.556	2.556	2.570	2.532	2.598	1,085,320	2.5628	0.37%
2016-01-11	0	5.440	5.440	5.450	5.440	5.570	148,000	812,200	5.4878	2.546	2.546	2.551	2.546	2.607	316,196	2.5687	-2.51%
2016-01-08	0	5.580	5.560	5.580	5.460	5.580	376,000	2,076,060	5.5214	2.612	2.602	2.612	2.556	2.612	803,308	2.5844	1.27%
2016-01-07	0	5.510	5.490	5.510	5.480	5.600	164,000	903,760	5.5107	2.579	2.570	2.579	2.565	2.621	350,379	2.5794	-1.78%
2016-01-06	0	5.610	5.510	5.610	5.520	5.610	350,000	1,948,740	5.5678	2.626	2.579	2.626	2.584	2.626	747,760	2.6061	0.36%
2016-01-05	0	5.590	5.560	5.590	5.560	5.600	126,000	703,960	5.5870	2.616	2.602	2.616	2.602	2.621	269,194	2.6151	0.18%
2016-01-04	0	5.580	5.580	5.630	5.580	5.700	266,000	1,501,740	5.6456	2.612	2.612	2.635	2.612	2.668	568,297	2.6425	-2.11%
2015-12-31	0	5.700	5.640	5.700	5.610	5.700	136,000	768,520	5.6509	2.668	2.640	2.668	2.626	2.668	290,558	2.6450	0.00%
2015-12-30	0	5.700	5.680	-	5.580	5.700	326,000	1,838,840	5.6406	2.668	2.659	-	2.612	2.668	696,485	2.6402	1.06%
2015-12-29	0	5.640	5.580	5.640	5.320	5.640	302,000	1,686,260	5.5836	2.640	2.612	2.640	2.490	2.640	645,210	2.6135	0.53%
2015-12-28	0	5.610	5.600	5.630	5.600	5.650	148,000	832,940	5.6280	2.626	2.621	2.635	2.621	2.645	316,196	2.6343	-0.71%
2015-12-24	0	5.650	5.590	5.650	5.590	5.650	170,000	955,700	5.6218	2.645	2.616	2.645	2.616	2.645	363,198	2.6314	0.89%
2015-12-23	0	5.600	5.580	5.630	5.580	5.640	272,000	1,524,500	5.6048	2.621	2.612	2.635	2.612	2.640	581,116	2.6234	0.72%
2015-12-22	0	5.560	5.540	5.560	5.450	5.590	7,979,000	42,372,280	5.3105	2.602	2.593	2.602	2.551	2.616	17,046,786	2.4856	0.91%
2015-12-21	0	5.510	5.500	5.600	5.510	5.630	10,238,000	54,325,460	5.3063	2.579	2.574	2.621	2.579	2.635	21,873,041	2.4837	-4.51%
2015-12-18	0	5.770	5.800	-	5.520	5.800	320,000	1,780,360	5.5636	2.701	2.715	-	2.584	2.715	683,666	2.6041	4.34%
2015-12-17	0	5.530	5.480	5.540	5.480	5.550	282,000	1,557,540	5.5232	2.588	2.565	2.593	2.565	2.598	602,481	2.5852	0.00%
2015-12-16	0	5.530	5.510	5.540	5.490	5.590	316,000	1,746,720	5.5276	2.588	2.579	2.593	2.570	2.616	675,120	2.5873	-0.36%
2015-12-15	0	5.550	5.500	5.550	5.510	5.550	16,619,000	88,138,560	5.3035	2.598	2.574	2.598	2.579	2.598	35,505,769	2.4824	0.36%
2015-12-14	0	5.530	5.500	5.530	5.510	5.560	10,250,000	54,387,020	5.3061	2.588	2.574	2.588	2.579	2.602	21,898,678	2.4836	-1.25%
2015-12-11	0	5.600	5.580	5.630	5.580	5.630	258,000	1,447,020	5.6086	2.621	2.612	2.635	2.612	2.635	551,206	2.6252	0.36%
2015-12-10	0	5.580	5.550	5.600	5.490	5.580	228,000	1,262,780	5.5385	2.612	2.598	2.621	2.570	2.612	487,112	2.5924	1.64%
2015-12-09	0	5.490	5.460	5.490	5.440	5.490	360,000	1,968,560	5.4682	2.570	2.556	2.570	2.546	2.570	769,124	2.5595	0.18%
2015-12-08	0	5.480	5.460	5.520	5.470	5.550	312,000	1,719,460	5.5111	2.565	2.556	2.584	2.560	2.598	666,574	2.5795	-1.08%
2015-12-07	0	5.540	5.510	5.550	5.400	5.540	344,000	1,885,140	5.4801	2.593	2.579	2.598	2.528	2.593	734,941	2.5650	2.40%
2015-12-04	0	5.410	5.390	5.440	5.400	5.520	142,000	772,480	5.4400	2.532	2.523	2.546	2.528	2.584	303,377	2.5463	-2.35%
2015-12-03	0	5.540	5.480	5.550	5.490	5.550	264,000	1,459,320	5.5277	2.593	2.565	2.598	2.570	2.598	564,024	2.5873	-0.18%
2015-12-02	0	5.550	5.500	5.550	5.500	5.580	292,000	1,618,020	5.5412	2.598	2.574	2.598	2.574	2.612	623,845	2.5936	-0.36%
2015-12-01	0	5.570	5.530	5.570	5.520	5.570	290,000	1,610,128	5.5522	2.607	2.588	2.607	2.584	2.607	619,572	2.5988	0.91%
2015-11-30	0	5.520	5.400	5.520	5.390	5.520	466,000	2,535,220	5.4404	2.584	2.528	2.584	2.523	2.584	995,589	2.5465	1.28%
2015-11-27	0	5.450	5.440	5.450	5.450	5.560	344,000	1,891,060	5.4973	2.551	2.546	2.551	2.551	2.602	734,941	2.5731	-1.98%
2015-11-26	0	5.560	5.510	5.570	5.510	5.560	288,000	1,597,880	5.5482	2.602	2.579	2.607	2.579	2.602	615,299	2.5969	0.36%
2015-11-25	0	5.540	5.510	5.540	5.500	5.540	324,000	1,791,520	5.5294	2.593	2.579	2.593	2.574	2.593	692,212	2.5881	0.18%
2015-11-24	0	5.530	5.530	5.590	5.520	5.560	216,000	1,198,240	5.5474	2.588	2.588	2.616	2.584	2.602	461,475	2.5965	-0.54%
2015-11-23	0	5.560	5.550	5.560	5.540	5.560	332,000	1,843,340	5.5522	2.602	2.598	2.602	2.593	2.602	709,304	2.5988	0.36%
2015-11-20	0	5.540	5.500	5.540	5.490	5.540	352,000	1,938,300	5.5065	2.593	2.574	2.593	2.570	2.593	752,033	2.5774	0.36%
2015-11-19	0	5.520	5.500	5.520	5.500	5.540	326,000	1,795,920	5.5090	2.584	2.574	2.584	2.574	2.593	696,485	2.5785	0.18%
2015-11-18	0	5.510	5.500	5.530	5.510	5.560	356,000	1,966,620	5.5242	2.579	2.574	2.588	2.579	2.602	760,578	2.5857	0.00%
2015-11-17	0	5.510	5.470	5.510	5.460	5.590	296,000	1,643,720	5.5531	2.579	2.560	2.579	2.556	2.616	632,391	2.5992	-0.36%
2015-11-16	0	5.530	5.500	5.540	5.500	5.540	364,000	2,013,120	5.5305	2.588	2.574	2.593	2.574	2.593	777,670	2.5887	-0.18%
2015-11-13	0	5.540	5.520	5.540	5.480	5.540	368,000	2,030,280	5.5171	2.593	2.584	2.593	2.565	2.593	786,216	2.5823	-0.89%
2015-11-12	0	5.590	5.550	5.590	5.520	5.590	356,000	1,977,860	5.5558	2.616	2.598	2.616	2.584	2.616	760,578	2.6005	1.08%
2015-11-11	0	5.530	5.520	5.560	5.520	5.590	368,000	2,042,140	5.5493	2.588	2.584	2.602	2.584	2.616	786,216	2.5974	0.00%
2015-11-10	0	5.530	5.500	5.530	5.450	5.560	370,000	2,039,200	5.5114	2.588	2.574	2.588	2.551	2.602	790,489	2.5797	-0.18%
2015-11-09	0	5.540	5.520	5.550	5.460	5.540	374,000	2,061,500	5.5120	2.593	2.584	2.598	2.556	2.593	799,035	2.5800	0.73%
2015-11-06	0	5.500	5.480	5.500	5.480	5.520	380,000	2,093,060	5.5081	2.574	2.565	2.574	2.565	2.584	811,853	2.5781	-0.54%
2015-11-05	0	5.530	5.480	5.540	5.460	5.530	472,000	2,600,760	5.5101	2.588	2.565	2.593	2.556	2.588	1,008,407	2.5791	0.00%
2015-11-04	0	5.530	5.510	5.560	5.420	5.560	908,000	5,017,320	5.5257	2.588	2.579	2.602	2.537	2.602	1,939,902	2.5864	2.41%
2015-11-03	0	5.400	5.400	5.410	5.260	5.410	1,188,000	6,324,700	5.3238	2.528	2.528	2.532	2.462	2.532	2,538,110	2.4919	2.27%
2015-11-02	1	-	-	-	-	-	0	0	-	2.471	-	-	-	-	0	-	0.00%
2015-10-30	0	5.280	5.240	5.280	5.180	5.280	384,000	2,003,020	5.2162	2.471	2.453	2.471	2.425	2.471	820,399	2.4415	0.76%
2015-10-29	0	5.240	5.200	5.240	5.190	5.280	374,000	1,960,280	5.2414	2.453	2.434	2.453	2.429	2.471	799,035	2.4533	-0.19%
2015-10-28	0	5.250	5.180	5.260	5.180	5.320	442,000	2,320,060	5.2490	2.457	2.425	2.462	2.425	2.490	944,314	2.4569	-1.32%
2015-10-27	0	5.320	5.270	5.320	5.280	5.370	322,000	1,716,600	5.3311	2.490	2.467	2.490	2.471	2.514	687,939	2.4953	0.00%
2015-10-26	0	5.320	5.280	5.330	5.100	5.330	326,000	1,705,420	5.2313	2.490	2.471	2.495	2.387	2.495	696,485	2.4486	1.33%
2015-10-23	0	5.250	5.240	5.300	5.250	5.430	268,000	1,418,760	5.2939	2.457	2.453	2.481	2.457	2.542	572,570	2.4779	-2.42%
2015-10-22	0	5.380	5.290	5.380	5.280	5.630	304,800	1,655,920	5.4328	2.518	2.476	2.518	2.471	2.635	651,192	2.5429	-1.28%
2015-10-20	0	5.450	5.420	5.450	5.420	5.580	316,400	1,743,376	5.5100	2.551	2.537	2.551	2.537	2.612	675,975	2.5791	-2.50%
2015-10-19	0	5.590	5.570	5.650	5.580	5.860	364,000	2,071,280	5.6903	2.616	2.607	2.645	2.612	2.743	777,670	2.6634	-4.61%
2015-10-16	0	5.860	5.860	-	5.550	5.820	864,000	4,820,100	5.5788	2.743	2.743	-	2.598	2.724	1,845,898	2.6112	5.59%
2015-10-15	0	5.550	5.530	5.550	5.440	5.580	410,000	2,261,840	5.5167	2.598	2.588	2.598	2.546	2.612	875,947	2.5822	2.21%
2015-10-14	0	5.430	5.400	5.430	5.370	5.430	384,000	2,075,440	5.4048	2.542	2.528	2.542	2.514	2.542	820,399	2.5298	-0.37%
2015-10-13	0	5.450	5.440	5.450	5.440	5.540	374,000	2,046,800	5.4727	2.551	2.546	2.551	2.546	2.593	799,035	2.5616	-1.80%
2015-10-12	0	5.550	5.520	5.550	5.490	5.550	378,000	2,092,940	5.5369	2.598	2.584	2.598	2.570	2.598	807,581	2.5916	0.91%
2015-10-09	0	5.500	5.480	5.520	5.420	5.520	394,000	2,155,700	5.4713	2.574	2.565	2.584	2.537	2.584	841,764	2.5609	1.85%
2015-10-08	0	5.400	5.370	5.410	5.320	5.500	432,000	2,319,400	5.3690	2.528	2.514	2.532	2.490	2.574	922,949	2.5130	-1.82%
2015-10-07	0	5.500	5.480	5.500	5.430	5.510	388,000	2,125,920	5.4792	2.574	2.565	2.574	2.542	2.579	828,945	2.5646	1.10%
2015-10-06	0	5.440	5.430	5.450	5.440	5.560	374,000	2,056,880	5.4997	2.546	2.542	2.551	2.546	2.602	799,035	2.5742	-2.16%
2015-10-05	0	5.560	5.530	5.560	5.480	5.560	444,000	2,457,760	5.5355	2.602	2.588	2.602	2.565	2.602	948,587	2.5910	1.28%
2015-10-02	0	5.490	5.470	5.500	5.400	5.500	378,000	2,064,100	5.4606	2.570	2.560	2.574	2.528	2.574	807,581	2.5559	1.67%
2015-09-30	0	5.400	5.380	5.400	5.320	5.400	372,000	2,001,040	5.3791	2.528	2.518	2.528	2.490	2.528	794,762	2.5178	1.69%
2015-09-29	0	5.310	5.310	5.340	5.310	5.480	390,000	2,091,400	5.3626	2.485	2.485	2.499	2.485	2.565	833,218	2.5100	-2.93%
2015-09-25	0	5.470	5.450	5.470	5.410	5.500	406,000	2,215,840	5.4577	2.560	2.551	2.560	2.532	2.574	867,401	2.5546	1.11%
2015-09-24	0	5.410	5.410	5.430	5.390	5.420	376,000	2,035,380	5.4132	2.532	2.532	2.542	2.523	2.537	803,308	2.5337	0.00%
2015-09-23	0	5.410	5.390	5.410	5.370	5.550	370,000	2,024,420	5.4714	2.532	2.523	2.532	2.514	2.598	790,489	2.5610	-1.99%
2015-09-22	0	5.520	5.510	5.520	5.410	5.550	4,562,000	24,907,780	5.4598	2.584	2.579	2.584	2.532	2.598	9,746,514	2.5556	2.22%
2015-09-21	0	5.400	5.380	5.400	5.310	5.400	446,000	2,384,260	5.3459	2.528	2.518	2.528	2.485	2.528	952,860	2.5022	0.93%
2015-09-18	0	5.350	5.320	5.390	5.280	5.390	664,000	3,548,030	5.3434	2.504	2.490	2.523	2.471	2.523	1,418,607	2.5011	1.13%
2015-09-17	0	5.290	5.260	5.340	5.210	5.370	756,000	4,001,340	5.2928	2.476	2.462	2.499	2.439	2.514	1,615,161	2.4774	0.00%
2015-09-16	0	5.290	5.280	5.310	5.280	5.370	412,000	2,200,280	5.3405	2.476	2.471	2.485	2.471	2.514	880,220	2.4997	0.19%
2015-09-15	0	5.280	5.280	5.290	5.280	5.450	438,000	2,340,400	5.3434	2.471	2.471	2.476	2.471	2.551	935,768	2.5010	-2.40%
2015-09-14	0	5.410	5.400	5.410	5.380	5.520	528,000	2,874,960	5.4450	2.532	2.528	2.532	2.518	2.584	1,128,049	2.5486	0.56%
2015-09-11	0	5.380	5.360	5.390	5.350	5.390	376,000	2,022,720	5.3796	2.518	2.509	2.523	2.504	2.523	803,308	2.5180	0.94%
2015-09-10	0	5.330	5.320	5.330	5.300	5.440	536,000	2,880,960	5.3749	2.495	2.490	2.495	2.481	2.546	1,145,141	2.5158	-2.20%
2015-09-09	0	5.450	5.430	5.460	5.330	5.480	708,000	3,859,060	5.4506	2.551	2.542	2.556	2.495	2.565	1,512,611	2.5513	2.44%
2015-09-08	0	5.320	5.310	5.340	5.120	5.330	692,000	3,621,520	5.2334	2.490	2.485	2.499	2.396	2.495	1,478,428	2.4496	3.30%
2015-09-07	0	5.150	5.140	5.150	4.990	5.260	402,000	2,082,820	5.1811	2.411	2.406	2.411	2.336	2.462	858,855	2.4251	-1.90%
2015-09-04	0	5.250	5.230	5.260	5.160	5.300	432,000	2,260,500	5.2326	2.457	2.448	2.462	2.415	2.481	922,949	2.4492	-0.57%
2015-09-02	0	5.280	5.260	5.280	5.250	5.320	430,000	2,274,660	5.2899	2.471	2.462	2.471	2.457	2.490	918,676	2.4760	-1.31%
2015-09-01	0	5.350	5.350	5.370	5.350	5.460	466,000	2,518,612	5.4047	2.504	2.504	2.514	2.504	2.556	995,589	2.5298	-2.55%
2015-08-31	0	5.490	5.450	5.500	5.430	5.560	746,000	4,103,960	5.5013	2.570	2.551	2.574	2.542	2.602	1,593,796	2.5750	-0.54%
2015-08-28	0	5.520	5.510	5.520	5.430	5.540	4,514,000	24,738,380	5.4804	2.584	2.579	2.584	2.542	2.593	9,643,964	2.5652	0.73%
2015-08-27	0	5.480	5.450	5.480	5.360	5.480	645,761	3,501,830	5.4228	2.565	2.551	2.565	2.509	2.565	1,379,640	2.5382	2.43%
2015-08-26	0	5.350	5.350	5.400	5.270	5.380	438,000	2,334,140	5.3291	2.504	2.504	2.528	2.467	2.518	935,768	2.4944	1.52%
2015-08-25	0	5.270	5.270	5.310	5.200	5.300	806,000	4,233,540	5.2525	2.467	2.467	2.485	2.434	2.481	1,721,984	2.4585	0.76%
2015-08-24	0	5.230	5.230	5.260	5.220	5.320	314,000	1,651,620	5.2599	2.448	2.448	2.462	2.443	2.490	670,847	2.4620	-2.61%
2015-08-21	0	5.370	5.360	5.390	5.360	5.470	374,000	2,029,780	5.4272	2.514	2.509	2.523	2.509	2.560	799,035	2.5403	-1.65%
2015-08-20	0	5.460	5.450	5.490	5.440	5.490	412,000	2,254,580	5.4723	2.556	2.551	2.570	2.546	2.570	880,220	2.5614	0.18%
2015-08-19	0	5.450	5.440	5.460	5.450	5.480	382,000	2,088,080	5.4662	2.551	2.546	2.556	2.551	2.565	816,126	2.5585	-0.18%
2015-08-18	0	5.460	5.410	5.480	5.350	5.520	634,000	3,470,240	5.4736	2.556	2.532	2.565	2.504	2.584	1,354,513	2.5620	-0.73%
2015-08-17	0	5.500	5.480	5.520	5.400	5.590	5,432,000	29,880,060	5.5007	2.574	2.565	2.584	2.528	2.616	11,605,231	2.5747	-0.54%
2015-08-14	0	5.530	5.520	5.560	5.500	5.560	422,000	2,332,900	5.5282	2.588	2.584	2.602	2.574	2.602	901,585	2.5876	0.55%
2015-08-13	0	5.500	5.490	5.500	5.500	5.580	552,473	3,067,734	5.5527	2.574	2.570	2.574	2.574	2.612	1,180,334	2.5990	-0.72%
2015-08-12	0	5.540	5.480	5.540	5.490	5.600	552,000	3,059,060	5.5418	2.593	2.565	2.593	2.570	2.621	1,179,324	2.5939	-1.07%
2015-08-11	0	5.600	5.590	5.600	5.580	5.650	732,000	4,116,040	5.6230	2.621	2.616	2.621	2.612	2.645	1,563,886	2.6319	0.00%
2015-08-10	0	5.600	5.590	5.600	5.600	5.660	1,072,000	6,025,520	5.6208	2.621	2.616	2.621	2.621	2.649	2,290,281	2.6309	-0.18%
2015-08-07	0	5.610	5.600	5.610	5.570	5.760	1,994,000	11,320,620	5.6773	2.626	2.621	2.626	2.607	2.696	4,260,094	2.6574	0.72%
2015-08-06	0	5.570	5.560	5.570	5.510	5.610	1,060,000	5,896,880	5.5631	2.607	2.602	2.607	2.579	2.626	2,264,644	2.6039	1.46%
2015-08-05	0	5.490	5.450	5.490	5.220	5.490	942,000	5,021,420	5.3306	2.570	2.551	2.570	2.443	2.570	2,012,542	2.4951	5.17%
2015-08-04	0	5.220	5.210	5.260	5.210	5.260	548,000	2,873,400	5.2434	2.443	2.439	2.462	2.439	2.462	1,170,778	2.4543	-0.19%
2015-08-03	0	5.230	5.180	5.260	5.170	5.260	354,000	1,847,140	5.2179	2.448	2.425	2.462	2.420	2.462	756,306	2.4423	0.00%
2015-07-31	0	5.230	5.220	5.230	5.230	5.330	400,000	2,110,430	5.2761	2.448	2.443	2.448	2.448	2.495	854,583	2.4695	0.00%
2015-07-30	0	5.230	5.230	5.250	5.200	5.250	386,000	2,021,160	5.2362	2.448	2.448	2.457	2.434	2.457	824,672	2.4509	0.00%
2015-07-29	0	5.230	5.180	5.230	4.910	5.260	574,000	2,982,350	5.1957	2.448	2.425	2.448	2.298	2.462	1,226,326	2.4319	0.00%
2015-07-28	0	5.230	5.210	5.230	5.170	5.250	366,000	1,913,020	5.2268	2.448	2.439	2.448	2.420	2.457	781,943	2.4465	0.58%
2015-07-27	0	5.200	5.150	5.200	5.160	5.470	380,000	2,012,520	5.2961	2.434	2.411	2.434	2.415	2.560	811,853	2.4789	-4.59%
2015-07-24	0	5.450	5.400	5.450	5.380	5.450	562,000	3,038,240	5.4061	2.551	2.528	2.551	2.518	2.551	1,200,689	2.5304	0.93%
2015-07-23	0	5.400	5.370	5.400	5.200	5.400	5,752,000	30,463,760	5.2962	2.528	2.514	2.528	2.434	2.528	12,288,897	2.4790	3.85%
2015-07-22	0	5.200	5.200	5.270	5.190	5.350	4,550,000	24,204,280	5.3196	2.434	2.434	2.467	2.429	2.504	9,720,877	2.4899	-2.99%
2015-07-21	0	5.360	5.360	5.430	5.140	5.430	424,000	2,256,480	5.3219	2.509	2.509	2.542	2.406	2.542	905,858	2.4910	0.19%
2015-07-20	0	5.350	5.310	5.350	5.290	5.370	360,000	1,923,240	5.3423	2.504	2.485	2.504	2.476	2.514	769,124	2.5006	0.00%
2015-07-17	0	5.350	5.340	5.350	5.150	5.370	642,000	3,381,440	5.2670	2.504	2.499	2.504	2.411	2.514	1,371,605	2.4653	4.09%
2015-07-16	0	5.140	5.090	5.150	5.050	5.150	476,000	2,433,720	5.1129	2.406	2.382	2.411	2.364	2.411	1,016,953	2.3931	0.98%
2015-07-15	0	5.090	5.040	5.090	5.030	5.140	516,000	2,635,020	5.1066	2.382	2.359	2.382	2.354	2.406	1,102,412	2.3902	-0.39%
2015-07-14	0	5.110	5.080	5.110	5.030	5.220	316,000	1,626,640	5.1476	2.392	2.378	2.392	2.354	2.443	675,120	2.4094	-0.58%
2015-07-13	0	5.140	5.120	5.140	5.010	5.200	728,000	3,715,230	5.1033	2.406	2.396	2.406	2.345	2.434	1,555,340	2.3887	2.19%
2015-07-10	0	5.030	5.000	5.030	4.840	5.120	548,000	2,726,200	4.9748	2.354	2.340	2.354	2.265	2.396	1,170,778	2.3285	3.93%
2015-07-09	0	4.840	4.810	4.850	4.330	4.850	502,000	2,334,620	4.6506	2.265	2.251	2.270	2.027	2.270	1,072,501	2.1768	11.26%
2015-07-08	0	4.350	4.350	4.390	4.240	4.730	570,000	2,492,340	4.3725	2.036	2.036	2.055	1.985	2.214	1,217,780	2.0466	-8.23%
2015-07-07	0	4.740	4.630	4.750	4.630	4.950	1,444,000	6,989,240	4.8402	2.219	2.167	2.223	2.167	2.317	3,085,043	2.2655	-1.66%
2015-07-06	0	4.820	4.820	4.910	4.730	5.100	816,000	4,005,020	4.9081	2.256	2.256	2.298	2.214	2.387	1,743,348	2.2973	-5.12%
2015-07-03	0	5.080	5.040	5.100	5.030	5.290	2,926,000	15,071,460	5.1509	2.378	2.359	2.387	2.354	2.476	6,251,272	2.4109	-3.24%
2015-07-02	0	5.250	5.240	5.280	5.240	5.330	2,890,000	15,293,500	5.2919	2.457	2.453	2.471	2.453	2.495	6,174,359	2.4769	-0.94%
2015-06-30	0	5.300	5.280	5.300	4.950	5.300	4,002,000	20,565,500	5.1388	2.481	2.471	2.481	2.317	2.481	8,550,099	2.4053	4.14%
2015-06-29	0	5.140	5.050	5.160	5.050	5.430	2,998,000	15,482,700	5.1643	2.382	2.340	2.391	2.340	2.516	6,469,006	2.3934	-1.53%
2015-06-26	0	5.220	5.180	5.230	5.140	5.370	3,078,000	16,117,120	5.2362	2.419	2.401	2.424	2.382	2.489	6,641,628	2.4267	-0.95%
2015-06-25	0	5.270	5.270	5.290	5.230	5.450	3,466,000	18,470,480	5.3290	2.442	2.442	2.452	2.424	2.526	7,478,844	2.4697	-2.77%
2015-06-24	0	5.420	5.340	5.420	5.320	5.450	3,180,000	17,217,680	5.4144	2.512	2.475	2.512	2.466	2.526	6,861,721	2.5092	0.37%
2015-06-23	0	5.400	5.350	5.400	5.190	5.520	3,436,000	18,334,100	5.3359	2.503	2.479	2.503	2.405	2.558	7,414,111	2.4729	-2.00%
2015-06-22	0	5.510	5.490	5.510	5.400	5.550	3,144,000	17,316,620	5.5078	2.554	2.544	2.554	2.503	2.572	6,784,041	2.5526	1.66%
2015-06-19	0	5.420	5.420	5.480	5.380	5.590	3,752,000	20,609,140	5.4928	2.512	2.512	2.540	2.493	2.591	8,095,968	2.5456	0.56%
2015-06-18	0	5.390	5.350	5.410	5.350	5.430	2,804,000	15,157,600	5.4057	2.498	2.479	2.507	2.479	2.516	6,050,398	2.5052	0.00%
2015-06-17	0	5.390	5.340	5.390	5.050	5.490	2,892,000	15,549,000	5.3766	2.498	2.475	2.498	2.340	2.544	6,240,282	2.4917	0.19%
2015-06-16	0	5.380	5.370	5.440	5.350	5.540	2,760,000	15,088,700	5.4669	2.493	2.489	2.521	2.479	2.567	5,955,456	2.5336	-1.82%
2015-06-15	0	5.480	5.460	5.480	5.330	5.500	3,076,000	16,668,990	5.4190	2.540	2.530	2.540	2.470	2.549	6,637,312	2.5114	-1.26%
2015-06-12	0	5.550	5.540	5.550	5.200	5.550	3,758,000	20,310,186	5.4045	2.572	2.567	2.572	2.410	2.572	8,108,914	2.5047	6.73%
2015-06-11	0	5.200	5.130	5.180	5.180	5.360	2,022,000	10,708,200	5.2958	2.410	2.377	2.401	2.401	2.484	4,363,019	2.4543	-1.70%
2015-06-10	0	5.290	5.240	5.300	5.230	5.310	2,700,000	14,264,740	5.2832	2.452	2.428	2.456	2.424	2.461	5,825,990	2.4485	-0.38%
2015-06-09	0	5.310	5.260	5.310	5.260	5.540	2,656,000	14,362,900	5.4077	2.461	2.438	2.461	2.438	2.567	5,731,047	2.5062	-3.98%
2015-06-08	0	5.530	5.480	5.530	5.340	5.550	2,636,000	14,387,300	5.4580	2.563	2.540	2.563	2.475	2.572	5,687,892	2.5295	0.00%
2015-06-05	0	5.530	5.480	5.540	5.230	5.780	2,478,000	13,909,540	5.6132	2.563	2.540	2.567	2.424	2.679	5,346,964	2.6014	-3.49%
2015-06-04	0	5.730	5.730	5.780	5.590	5.940	2,402,000	13,865,080	5.7723	2.656	2.656	2.679	2.591	2.753	5,182,973	2.6751	-3.21%
2015-06-03	0	5.920	5.890	5.920	5.830	6.150	1,752,000	10,390,560	5.9307	2.744	2.730	2.744	2.702	2.850	3,780,420	2.7485	-2.95%
2015-06-02	0	6.100	6.000	6.100	5.470	6.100	1,590,000	9,178,480	5.7726	2.827	2.781	2.827	2.535	2.827	3,430,860	2.6753	11.72%
2015-06-01	0	5.460	5.440	5.460	5.260	5.460	2,142,000	11,543,260	5.3890	2.530	2.521	2.530	2.438	2.530	4,621,952	2.4975	4.00%
2015-05-29	0	5.250	5.230	5.250	5.180	5.250	1,588,000	8,273,540	5.2100	2.433	2.424	2.433	2.401	2.433	3,426,545	2.4145	0.77%
2015-05-28	0	5.210	5.200	5.210	5.200	5.320	1,210,000	6,349,120	5.2472	2.415	2.410	2.415	2.410	2.466	2,610,906	2.4318	-1.70%
2015-05-27	0	5.300	5.290	5.300	5.290	5.380	948,000	5,042,560	5.3192	2.456	2.452	2.456	2.452	2.493	2,045,570	2.4651	-0.93%
2015-05-26	0	5.350	5.330	5.350	5.230	5.350	1,140,000	6,050,960	5.3079	2.479	2.470	2.479	2.424	2.479	2,459,862	2.4599	2.29%
2015-05-22	0	5.230	5.200	5.240	5.120	5.240	1,114,000	5,772,360	5.1817	2.424	2.410	2.428	2.373	2.428	2,403,760	2.4014	0.77%
2015-05-21	0	5.190	5.180	5.210	5.190	5.300	914,000	4,794,700	5.2458	2.405	2.401	2.415	2.405	2.456	1,972,205	2.4311	-1.33%
2015-05-20	0	5.260	5.250	5.260	5.250	5.350	784,000	4,147,000	5.2895	2.438	2.433	2.438	2.433	2.479	1,691,695	2.4514	-0.94%
2015-05-19	0	5.310	5.300	5.380	5.260	5.400	648,000	3,442,320	5.3122	2.461	2.456	2.493	2.438	2.503	1,398,237	2.4619	-5.85%
2015-05-18	0	5.640	5.600	5.640	5.200	5.640	462,000	2,423,720	5.2461	2.614	2.595	2.614	2.410	2.614	996,892	2.4313	8.46%
2015-05-15	0	5.200	5.170	5.200	5.100	5.200	388,000	2,004,360	5.1659	2.410	2.396	2.410	2.364	2.410	837,216	2.3941	1.76%
2015-05-14	0	5.110	5.090	5.140	5.050	5.150	388,000	1,977,230	5.0960	2.368	2.359	2.382	2.340	2.387	837,216	2.3617	-0.20%
2015-05-13	0	5.120	5.100	5.180	5.040	5.160	320,000	1,637,580	5.1174	2.373	2.364	2.401	2.336	2.391	690,488	2.3716	0.59%
2015-05-12	0	5.090	5.090	5.150	5.020	5.140	208,000	1,057,600	5.0846	2.359	2.359	2.387	2.326	2.382	448,817	2.3564	0.79%
2015-05-11	0	5.050	5.020	5.050	4.960	5.050	222,000	1,108,900	4.9950	2.340	2.326	2.340	2.299	2.340	479,026	2.3149	1.81%
2015-05-08	0	4.960	4.960	-	4.700	5.000	460,000	2,212,760	4.8103	2.299	2.299	-	2.178	2.317	992,576	2.2293	5.98%
2015-05-07	0	4.680	4.660	4.780	4.670	4.770	256,000	1,206,660	4.7135	2.169	2.160	2.215	2.164	2.211	552,390	2.1844	0.65%
2015-05-06	0	4.650	4.640	4.650	4.620	4.820	426,000	2,001,940	4.6994	2.155	2.150	2.155	2.141	2.234	919,212	2.1779	1.09%
2015-05-05	0	4.600	4.560	4.600	4.390	4.600	472,000	2,121,560	4.4948	2.132	2.113	2.132	2.035	2.132	1,018,469	2.0831	4.55%
2015-05-04	0	4.400	4.360	4.420	4.360	4.420	290,000	1,273,340	4.3908	2.039	2.021	2.048	2.021	2.048	625,754	2.0349	0.92%
2015-04-30	0	4.360	4.350	4.410	4.340	4.490	306,000	1,343,340	4.3900	2.021	2.016	2.044	2.011	2.081	660,279	2.0345	-2.24%
2015-04-29	0	4.460	4.460	4.490	4.460	4.520	394,000	1,775,600	4.5066	2.067	2.067	2.081	2.067	2.095	850,163	2.0885	-1.33%
2015-04-28	0	4.520	4.500	4.530	4.260	4.520	314,000	1,408,420	4.4854	2.095	2.085	2.099	1.974	2.095	677,541	2.0787	0.89%
2015-04-27	0	4.480	4.450	4.500	4.440	4.480	268,000	1,197,000	4.4664	2.076	2.062	2.085	2.058	2.076	578,283	2.0699	1.13%
2015-04-24	0	4.430	4.420	4.480	4.370	4.630	402,000	1,782,280	4.4335	2.053	2.048	2.076	2.025	2.146	867,425	2.0547	1.14%
2015-04-23	0	4.380	4.350	4.420	4.360	4.410	304,000	1,331,520	4.3800	2.030	2.016	2.048	2.021	2.044	655,963	2.0299	0.69%
2015-04-22	0	4.350	4.350	4.410	4.340	4.410	272,000	1,188,800	4.3706	2.016	2.016	2.044	2.011	2.044	586,914	2.0255	0.00%
2015-04-21	0	4.350	4.330	4.350	4.300	4.360	340,000	1,467,600	4.3165	2.016	2.007	2.016	1.993	2.021	733,643	2.0004	1.16%
2015-04-20	0	4.300	4.300	4.360	4.290	4.530	430,000	1,921,880	4.4695	1.993	1.993	2.021	1.988	2.099	927,843	2.0713	-4.02%
2015-04-17	0	4.480	4.440	4.480	4.370	4.530	408,000	1,818,380	4.4568	2.076	2.058	2.076	2.025	2.099	880,372	2.0655	3.46%
2015-04-16	0	4.330	4.330	-	4.240	4.330	322,000	1,384,740	4.3004	2.007	2.007	-	1.965	2.007	694,803	1.9930	2.12%
2015-04-15	0	4.240	4.220	4.240	4.180	4.250	333,000	1,404,170	4.2167	1.965	1.956	1.965	1.937	1.970	718,539	1.9542	1.19%
2015-04-14	0	4.190	4.170	4.220	3.970	4.200	298,000	1,215,420	4.0786	1.942	1.933	1.956	1.840	1.946	643,017	1.8902	5.54%
2015-04-13	0	3.970	3.940	3.970	3.940	3.980	488,000	1,929,600	3.9541	1.840	1.826	1.840	1.826	1.844	1,052,994	1.8325	0.76%
2015-04-10	0	3.940	3.920	3.950	3.920	3.940	374,000	1,472,780	3.9379	1.826	1.817	1.831	1.817	1.826	807,007	1.8250	-0.25%
2015-04-09	0	3.950	3.930	3.950	3.880	4.000	1,574,000	6,165,080	3.9168	1.831	1.821	1.831	1.798	1.854	3,396,336	1.8152	1.80%
2015-04-08	0	3.880	3.880	3.910	3.850	3.930	1,354,000	5,284,680	3.9030	1.798	1.798	1.812	1.784	1.821	2,921,626	1.8088	-1.02%
2015-04-02	0	3.920	3.910	3.930	3.880	3.920	366,000	1,423,800	3.8902	1.817	1.812	1.821	1.798	1.817	789,745	1.8029	0.77%
2015-04-01	0	3.890	3.860	3.890	3.870	3.890	320,000	1,240,980	3.8781	1.803	1.789	1.803	1.794	1.803	690,488	1.7973	0.26%
2015-03-31	0	3.880	3.860	3.880	3.860	3.890	332,000	1,288,180	3.8801	1.798	1.789	1.798	1.789	1.803	716,381	1.7982	0.26%
2015-03-30	0	3.870	3.850	3.870	3.850	3.870	260,000	1,003,560	3.8598	1.794	1.784	1.794	1.784	1.794	561,021	1.7888	0.26%
2015-03-27	0	3.860	3.830	3.860	3.840	3.860	202,000	778,720	3.8550	1.789	1.775	1.789	1.780	1.789	435,870	1.7866	0.26%
2015-03-26	0	3.850	3.820	3.850	3.830	3.850	226,000	869,860	3.8489	1.784	1.770	1.784	1.775	1.784	487,657	1.7838	0.26%
2015-03-25	0	3.840	3.820	3.850	3.830	3.860	188,000	723,460	3.8482	1.780	1.770	1.784	1.775	1.789	405,661	1.7834	-0.26%
2015-03-24	0	3.850	3.830	3.860	3.830	3.860	320,000	1,232,660	3.8521	1.784	1.775	1.789	1.775	1.789	690,488	1.7852	0.00%
2015-03-23	0	3.850	3.850	3.860	3.850	3.910	240,000	930,300	3.8763	1.784	1.784	1.789	1.784	1.812	517,866	1.7964	-1.03%
2015-03-20	0	3.890	3.890	3.900	3.850	3.890	180,000	698,560	3.8809	1.803	1.803	1.807	1.784	1.803	388,399	1.7986	0.00%
2015-03-19	0	3.890	3.870	3.890	3.880	3.890	198,000	769,080	3.8842	1.803	1.794	1.803	1.798	1.803	427,239	1.8001	0.26%
2015-03-18	0	3.880	3.870	3.890	3.870	3.890	182,000	705,580	3.8768	1.798	1.794	1.803	1.794	1.803	392,715	1.7967	0.00%
2015-03-17	0	3.880	3.860	3.890	3.860	3.890	292,000	1,133,040	3.8803	1.798	1.789	1.803	1.789	1.803	630,070	1.7983	0.26%
2015-03-16	0	3.870	3.870	3.880	3.870	3.880	196,000	759,320	3.8741	1.794	1.794	1.798	1.794	1.798	422,924	1.7954	0.26%
2015-03-13	0	3.860	3.850	3.860	3.850	3.900	396,000	1,533,080	3.8714	1.789	1.784	1.789	1.784	1.807	854,478	1.7942	-1.03%
2015-03-12	0	3.900	3.860	3.900	3.860	3.910	232,000	900,340	3.8808	1.807	1.789	1.807	1.789	1.812	500,604	1.7985	0.00%
2015-03-11	0	3.900	3.880	3.900	3.880	3.900	252,000	982,080	3.8971	1.807	1.798	1.807	1.798	1.807	543,759	1.8061	0.26%
2015-03-10	0	3.890	3.870	3.900	3.870	3.910	224,000	871,140	3.8890	1.803	1.794	1.807	1.794	1.812	483,341	1.8023	-0.51%
2015-03-09	0	3.910	3.900	3.910	3.890	3.920	190,000	742,940	3.9102	1.812	1.807	1.812	1.803	1.817	409,977	1.8122	0.00%
2015-03-06	0	3.910	3.890	3.910	3.890	3.910	158,000	617,380	3.9075	1.812	1.803	1.812	1.803	1.812	340,928	1.8109	0.26%
2015-03-05	0	3.900	3.900	3.920	3.900	3.920	180,000	704,060	3.9114	1.807	1.807	1.817	1.807	1.817	388,399	1.8127	0.00%
2015-03-04	0	3.900	3.900	3.950	3.880	3.950	214,000	837,660	3.9143	1.807	1.807	1.831	1.798	1.831	461,764	1.8140	0.26%
2015-03-03	0	3.890	3.880	3.910	3.850	3.910	528,000	2,047,640	3.8781	1.803	1.798	1.812	1.784	1.812	1,139,305	1.7973	0.78%
2015-03-02	0	3.860	3.850	3.860	3.790	3.860	366,000	1,402,980	3.8333	1.789	1.784	1.789	1.756	1.789	789,745	1.7765	1.58%
2015-02-27	0	3.800	3.790	3.810	3.780	3.810	402,000	1,525,720	3.7953	1.761	1.756	1.766	1.752	1.766	867,425	1.7589	0.53%
2015-02-26	0	3.780	3.760	3.780	3.750	3.780	276,000	1,041,000	3.7717	1.752	1.743	1.752	1.738	1.752	595,546	1.7480	0.53%
2015-02-25	0	3.760	3.750	3.760	3.750	3.760	250,000	939,860	3.7594	1.743	1.738	1.743	1.738	1.743	539,443	1.7423	0.27%
2015-02-24	0	3.750	3.710	3.750	3.710	3.750	316,000	1,179,800	3.7335	1.738	1.719	1.738	1.719	1.738	681,857	1.7303	0.81%
2015-02-23	0	3.720	3.680	3.720	3.680	3.720	184,000	679,920	3.6952	1.724	1.705	1.724	1.705	1.724	397,030	1.7125	1.09%
2015-02-18	0	3.680	3.680	3.750	3.660	3.680	98,000	359,840	3.6718	1.705	1.705	1.738	1.696	1.705	211,462	1.7017	0.55%
2015-02-17	0	3.660	3.650	3.670	3.650	3.690	208,000	765,340	3.6795	1.696	1.692	1.701	1.692	1.710	448,817	1.7052	-0.81%
2015-02-16	0	3.690	3.660	3.690	3.650	3.690	220,000	809,520	3.6796	1.710	1.696	1.710	1.692	1.710	474,710	1.7053	0.27%
2015-02-13	0	3.680	3.650	3.690	3.660	3.680	244,000	895,580	3.6704	1.705	1.692	1.710	1.696	1.705	526,497	1.7010	0.27%
2015-02-12	0	3.670	3.630	3.670	3.640	3.670	196,000	717,080	3.6586	1.701	1.682	1.701	1.687	1.701	422,924	1.6955	0.27%
2015-02-11	0	3.660	3.630	3.670	3.630	3.660	692,000	2,506,740	3.6225	1.696	1.682	1.701	1.682	1.696	1,493,180	1.6788	0.83%
2015-02-10	0	3.630	3.610	3.630	3.590	3.650	164,000	596,740	3.6387	1.682	1.673	1.682	1.664	1.692	353,875	1.6863	-0.27%
2015-02-09	0	3.640	3.590	3.640	3.600	3.650	142,000	516,480	3.6372	1.687	1.664	1.687	1.668	1.692	306,404	1.6856	1.11%
2015-02-06	0	3.600	3.500	3.610	3.510	3.630	246,000	887,020	3.6058	1.668	1.622	1.673	1.627	1.682	530,812	1.6711	-0.28%
2015-02-05	0	3.610	3.580	3.610	3.580	3.650	42,000	152,560	3.6324	1.673	1.659	1.673	1.659	1.692	90,627	1.6834	0.56%
2015-02-04	0	3.590	3.560	3.590	3.570	3.630	304,000	1,096,700	3.6076	1.664	1.650	1.664	1.654	1.682	655,963	1.6719	-0.83%
2015-02-03	0	3.620	3.600	3.680	3.600	3.690	214,000	778,760	3.6391	1.678	1.668	1.705	1.668	1.710	461,764	1.6865	-0.55%
2015-02-02	0	3.640	3.640	3.670	3.630	3.710	318,000	1,167,950	3.6728	1.687	1.687	1.701	1.682	1.719	686,172	1.7021	-1.89%
2015-01-30	0	3.710	3.650	3.740	3.650	3.800	544,000	2,027,240	3.7265	1.719	1.692	1.733	1.692	1.761	1,173,829	1.7270	-1.33%
2015-01-29	0	3.760	3.750	3.760	3.750	3.810	238,000	898,430	3.7749	1.743	1.738	1.743	1.738	1.766	513,550	1.7494	-1.57%
2015-01-28	0	3.820	3.810	3.860	3.780	3.830	308,000	1,175,220	3.8156	1.770	1.766	1.789	1.752	1.775	664,594	1.7683	0.26%
2015-01-27	0	3.810	3.800	3.820	3.790	3.880	194,000	741,560	3.8225	1.766	1.761	1.770	1.756	1.798	418,608	1.7715	-0.52%
2015-01-26	0	3.830	3.760	3.880	3.750	3.870	480,000	1,842,100	3.8377	1.775	1.743	1.798	1.738	1.794	1,035,731	1.7785	0.00%
2015-01-23	0	3.830	3.710	3.830	3.790	3.850	629,000	2,400,670	3.8166	1.775	1.719	1.775	1.756	1.784	1,357,240	1.7688	0.26%
2015-01-22	0	3.820	3.760	3.830	3.740	3.840	524,000	1,992,360	3.8022	1.770	1.743	1.775	1.733	1.780	1,130,674	1.7621	2.41%
2015-01-21	0	3.730	3.730	3.750	3.730	3.800	620,000	2,339,440	3.7733	1.729	1.729	1.738	1.729	1.761	1,337,820	1.7487	-1.58%
2015-01-20	0	3.790	3.770	3.800	3.730	3.820	738,000	2,794,520	3.7866	1.756	1.747	1.761	1.729	1.770	1,592,437	1.7549	-0.26%
2015-01-19	0	3.800	3.750	3.800	3.760	3.880	554,000	2,124,260	3.8344	1.761	1.738	1.761	1.743	1.798	1,195,407	1.7770	-1.55%
2015-01-16	0	3.860	3.820	3.860	3.820	3.890	512,000	1,973,700	3.8549	1.789	1.770	1.789	1.770	1.803	1,104,780	1.7865	-0.26%
2015-01-15	0	3.870	3.870	3.890	3.850	3.900	598,000	2,320,840	3.8810	1.794	1.794	1.803	1.784	1.807	1,290,349	1.7986	-0.26%
2015-01-14	0	3.880	3.840	3.890	3.830	3.900	690,000	2,682,420	3.8876	1.798	1.780	1.803	1.775	1.807	1,488,864	1.8017	0.78%
2015-01-13	0	3.850	3.820	3.850	3.830	3.890	1,076,000	4,173,720	3.8789	1.784	1.770	1.784	1.775	1.803	2,321,765	1.7976	-1.03%
2015-01-12	0	3.890	3.890	3.940	3.820	3.930	674,000	2,624,900	3.8945	1.803	1.803	1.826	1.770	1.821	1,454,340	1.8049	-0.77%
2015-01-09	0	3.920	3.850	3.920	3.850	3.920	888,000	3,466,360	3.9036	1.817	1.784	1.817	1.784	1.817	1,916,103	1.8091	0.26%
2015-01-08	0	3.910	3.860	3.910	3.850	3.910	3,894,000	15,032,040	3.8603	1.812	1.789	1.812	1.784	1.812	8,402,372	1.7890	0.51%
2015-01-07	0	3.890	3.850	3.900	3.810	3.900	780,000	3,027,060	3.8808	1.803	1.784	1.807	1.766	1.807	1,683,064	1.7985	0.00%
2015-01-06	0	3.890	3.830	3.900	3.820	3.890	1,176,000	4,530,880	3.8528	1.803	1.775	1.807	1.770	1.803	2,537,542	1.7855	-0.26%
2015-01-05	0	3.900	3.880	3.920	3.740	4.110	1,068,000	4,132,400	3.8693	1.807	1.798	1.817	1.733	1.905	2,304,503	1.7932	4.00%
2015-01-02	0	3.750	3.740	3.750	3.680	3.750	1,254,000	4,653,400	3.7108	1.738	1.733	1.738	1.705	1.738	2,705,848	1.7198	0.54%
2014-12-31	0	3.730	3.680	3.730	3.630	3.730	884,000	3,275,960	3.7058	1.729	1.705	1.729	1.682	1.729	1,907,472	1.7174	1.63%
2014-12-30	0	3.670	3.660	3.670	3.610	3.720	11,076,000	38,948,300	3.5165	1.701	1.696	1.701	1.673	1.724	23,899,504	1.6297	-0.54%
2014-12-29	0	3.690	3.640	3.690	3.630	3.690	1,322,000	4,855,800	3.6731	1.710	1.687	1.710	1.682	1.710	2,852,577	1.7023	1.10%
2014-12-24	0	3.650	3.570	3.680	3.610	3.650	974,000	3,536,720	3.6311	1.692	1.654	1.705	1.673	1.692	2,101,672	1.6828	0.27%
2014-12-23	0	3.640	3.620	3.660	3.550	3.680	1,532,000	5,555,700	3.6264	1.687	1.678	1.696	1.645	1.705	3,305,710	1.6806	-0.82%
2014-12-22	0	3.670	3.600	3.670	3.560	3.680	1,398,000	5,062,540	3.6213	1.701	1.668	1.701	1.650	1.705	3,016,568	1.6782	1.66%
2014-12-19	0	3.610	3.580	3.610	3.510	3.610	1,668,000	5,936,280	3.5589	1.673	1.659	1.673	1.627	1.673	3,599,167	1.6493	1.98%
2014-12-18	0	3.540	3.540	3.590	3.520	3.610	1,528,000	5,453,980	3.5694	1.641	1.641	1.664	1.631	1.673	3,297,079	1.6542	-1.67%
2014-12-17	0	3.600	3.570	3.650	3.560	3.610	1,178,000	4,232,660	3.5931	1.668	1.654	1.692	1.650	1.673	2,541,858	1.6652	0.28%
2014-12-16	0	3.590	3.560	3.600	3.560	3.640	1,338,000	4,830,360	3.6101	1.664	1.650	1.668	1.650	1.687	2,887,101	1.6731	-0.83%
2014-12-15	0	3.620	3.620	3.680	3.610	3.660	1,488,000	5,432,440	3.6508	1.678	1.678	1.705	1.673	1.696	3,210,768	1.6919	-1.36%
2014-12-12	0	3.670	3.600	3.670	3.600	3.680	1,512,000	5,535,480	3.6610	1.701	1.668	1.701	1.668	1.705	3,262,554	1.6967	-0.27%
2014-12-11	0	3.680	3.630	3.690	3.610	3.690	21,462,000	75,365,700	3.5116	1.705	1.682	1.710	1.673	1.710	46,310,143	1.6274	-0.27%
2014-12-10	0	3.690	3.630	3.700	3.600	3.690	1,438,000	5,249,980	3.6509	1.710	1.682	1.715	1.668	1.710	3,102,879	1.6920	0.54%
2014-12-09	0	3.670	3.610	3.680	3.630	3.700	1,594,000	5,848,760	3.6692	1.701	1.673	1.705	1.682	1.715	3,439,492	1.7005	0.00%
2014-12-08	0	3.670	3.620	3.670	3.620	3.670	1,418,000	5,170,240	3.6461	1.701	1.678	1.701	1.678	1.701	3,059,723	1.6898	0.55%
2014-12-05	0	3.650	3.630	3.660	3.470	3.660	1,614,000	5,813,860	3.6021	1.692	1.682	1.696	1.608	1.696	3,482,647	1.6694	0.83%
2014-12-04	0	3.620	3.530	3.540	3.530	3.620	1,500,000	5,332,660	3.5551	1.678	1.636	1.641	1.636	1.678	3,236,661	1.6476	2.26%
2014-12-03	0	3.540	3.510	3.550	3.510	3.600	1,804,000	6,429,960	3.5643	1.641	1.627	1.645	1.627	1.668	3,892,624	1.6518	-1.67%
2014-12-02	0	3.600	3.530	3.600	3.510	3.600	1,316,000	4,662,960	3.5433	1.668	1.636	1.668	1.627	1.668	2,839,630	1.6421	1.41%
2014-12-01	0	3.550	3.550	3.590	3.550	3.630	1,458,000	5,256,800	3.6055	1.645	1.645	1.664	1.645	1.682	3,146,034	1.6709	-2.20%
2014-11-28	0	3.630	3.590	3.630	3.580	3.640	1,806,000	6,556,240	3.6303	1.682	1.664	1.682	1.659	1.687	3,896,940	1.6824	0.00%
2014-11-27	0	3.630	3.610	3.710	3.600	3.650	1,500,000	5,447,860	3.6319	1.682	1.673	1.719	1.668	1.692	3,236,661	1.6832	-0.27%
2014-11-26	0	3.640	3.580	3.640	3.600	3.670	2,350,000	8,547,680	3.6373	1.687	1.659	1.687	1.668	1.701	5,070,769	1.6857	-0.55%
2014-11-25	0	3.660	3.620	3.680	3.620	3.690	1,502,000	5,496,820	3.6597	1.696	1.678	1.705	1.678	1.710	3,240,976	1.6960	-0.54%
2014-11-24	0	3.680	3.630	3.680	3.640	3.700	1,736,000	6,379,940	3.6751	1.705	1.682	1.705	1.687	1.715	3,745,895	1.7032	1.38%
2014-11-21	0	3.630	3.580	3.630	3.620	3.640	1,422,000	5,156,720	3.6264	1.682	1.659	1.682	1.678	1.687	3,068,354	1.6806	-0.27%
2014-11-20	0	3.640	3.600	3.650	3.620	3.650	3,330,000	12,088,220	3.6301	1.687	1.668	1.692	1.678	1.692	7,185,387	1.6823	-0.27%
2014-11-19	0	3.650	3.590	3.660	3.600	3.670	1,472,000	5,377,600	3.6533	1.692	1.664	1.696	1.668	1.701	3,176,243	1.6931	-0.54%
2014-11-18	0	3.670	3.580	3.710	3.580	3.710	3,564,000	12,980,780	3.6422	1.701	1.659	1.719	1.659	1.719	7,690,306	1.6879	0.55%
2014-11-17	0	3.650	3.600	3.650	3.600	3.700	3,302,000	12,070,180	3.6554	1.692	1.668	1.692	1.668	1.715	7,124,969	1.6941	0.00%
2014-11-14	0	3.650	3.590	3.650	3.600	3.670	1,256,000	4,570,600	3.6390	1.692	1.664	1.692	1.668	1.701	2,710,164	1.6865	0.55%
2014-11-13	0	3.630	3.580	3.630	3.590	3.660	1,392,000	5,050,240	3.6280	1.682	1.659	1.682	1.664	1.696	3,003,621	1.6814	0.28%
2014-11-12	0	3.620	3.590	3.630	3.610	3.660	1,240,000	4,507,860	3.6354	1.678	1.664	1.682	1.673	1.696	2,675,640	1.6848	-1.36%
2014-11-11	0	3.670	3.580	3.670	3.580	3.670	1,346,000	4,921,360	3.6563	1.701	1.659	1.701	1.659	1.701	2,904,364	1.6945	0.00%
2014-11-10	0	3.670	3.630	3.680	3.640	3.690	1,476,000	5,405,180	3.6620	1.701	1.682	1.705	1.687	1.710	3,184,874	1.6971	0.00%
2014-11-07	0	3.670	3.610	3.690	3.620	3.720	1,356,000	5,003,180	3.6897	1.701	1.673	1.710	1.678	1.724	2,925,941	1.7099	-0.81%
2014-11-06	0	3.700	3.660	3.710	3.670	3.800	1,544,000	5,731,420	3.7121	1.715	1.696	1.719	1.701	1.761	3,331,603	1.7203	1.37%
2014-11-05	0	3.650	3.600	3.660	3.600	3.680	1,464,000	5,349,100	3.6538	1.692	1.668	1.696	1.668	1.705	3,158,981	1.6933	-0.82%
2014-11-04	0	3.680	3.630	3.680	3.590	3.690	1,750,000	6,401,420	3.6580	1.705	1.682	1.705	1.664	1.710	3,776,104	1.6952	1.10%
2014-11-03	0	3.640	3.610	3.640	3.550	3.690	1,458,000	5,305,780	3.6391	1.687	1.673	1.687	1.645	1.710	3,146,034	1.6865	0.00%
2014-10-31	0	3.640	3.600	3.640	3.480	3.650	2,468,000	8,770,960	3.5539	1.687	1.668	1.687	1.613	1.692	5,325,386	1.6470	4.90%
2014-10-30	0	3.470	3.430	3.480	3.350	3.470	1,730,000	5,958,320	3.4441	1.608	1.590	1.613	1.553	1.608	3,732,949	1.5961	1.76%
2014-10-29	0	3.410	3.360	3.410	3.370	3.420	1,630,000	5,550,400	3.4052	1.580	1.557	1.580	1.562	1.585	3,517,171	1.5781	0.00%
2014-10-28	0	3.410	3.370	3.410	3.390	3.420	1,378,000	4,691,600	3.4046	1.580	1.562	1.580	1.571	1.585	2,973,412	1.5779	0.00%
2014-10-27	0	3.410	3.360	3.410	3.360	3.410	1,722,000	5,836,820	3.3896	1.580	1.557	1.580	1.557	1.580	3,715,687	1.5709	0.29%
2014-10-24	0	3.400	3.370	3.400	3.380	3.400	1,764,000	5,984,800	3.3927	1.576	1.562	1.576	1.566	1.576	3,806,313	1.5723	0.00%
2014-10-23	0	3.400	3.370	3.400	3.370	3.400	1,538,000	5,213,160	3.3896	1.576	1.562	1.576	1.562	1.576	3,318,656	1.5709	0.00%
2014-10-22	0	3.400	3.380	3.400	3.380	3.420	1,938,000	6,574,240	3.3923	1.576	1.566	1.576	1.566	1.585	4,181,766	1.5721	0.00%
2014-10-21	0	3.400	3.380	3.400	3.360	3.400	1,660,000	5,627,120	3.3898	1.576	1.566	1.576	1.557	1.576	3,581,905	1.5710	0.00%
2014-10-20	0	3.400	3.360	3.400	3.350	3.400	1,604,000	5,436,700	3.3895	1.576	1.557	1.576	1.553	1.576	3,461,069	1.5708	0.00%
2014-10-17	0	3.400	3.340	3.400	3.340	3.400	1,594,000	5,402,580	3.3893	1.576	1.548	1.576	1.548	1.576	3,439,492	1.5707	0.00%
2014-10-16	0	3.400	3.350	3.400	3.340	3.400	1,610,000	5,459,820	3.3912	1.576	1.553	1.576	1.548	1.576	3,474,016	1.5716	1.19%
2014-10-15	0	3.360	3.360	3.400	3.320	3.400	1,428,000	4,840,400	3.3896	1.557	1.557	1.576	1.539	1.576	3,081,301	1.5709	-0.88%
2014-10-14	0	3.390	3.310	3.400	3.320	3.400	1,384,000	4,689,660	3.3885	1.571	1.534	1.576	1.539	1.576	2,986,359	1.5704	-0.29%
2014-10-13	0	3.400	3.340	3.400	3.330	3.400	1,532,000	5,193,940	3.3903	1.576	1.548	1.576	1.543	1.576	3,305,710	1.5712	0.00%
2014-10-10	0	3.400	3.380	3.400	3.350	3.470	1,974,000	6,697,160	3.3927	1.576	1.566	1.576	1.553	1.608	4,259,446	1.5723	0.00%
2014-10-09	0	3.400	3.360	3.400	3.320	3.450	1,394,000	4,730,020	3.3931	1.576	1.557	1.576	1.539	1.599	3,007,937	1.5725	0.00%
2014-10-08	0	3.400	3.350	3.400	3.330	3.400	1,668,000	5,645,220	3.3844	1.576	1.553	1.576	1.543	1.576	3,599,167	1.5685	0.00%
2014-10-07	0	3.400	3.370	3.400	3.370	3.400	1,614,000	5,472,080	3.3904	1.576	1.562	1.576	1.562	1.576	3,482,647	1.5712	0.00%
2014-10-06	0	3.400	3.350	3.400	3.380	3.400	1,570,000	5,322,320	3.3900	1.576	1.553	1.576	1.566	1.576	3,387,705	1.5711	0.29%
2014-10-03	0	3.390	3.320	3.400	3.250	3.400	1,500,000	5,042,780	3.3619	1.571	1.539	1.576	1.506	1.576	3,236,661	1.5580	1.50%
2014-09-30	0	3.340	3.330	3.400	3.290	3.390	1,370,000	4,616,300	3.3696	1.548	1.543	1.576	1.525	1.571	2,956,150	1.5616	-1.76%
2014-09-29	0	3.400	3.310	3.400	3.190	3.400	1,254,000	4,193,040	3.3437	1.576	1.534	1.576	1.478	1.576	2,705,848	1.5496	5.26%
2014-09-26	0	3.230	3.220	3.280	3.180	3.340	1,666,000	5,432,260	3.2607	1.497	1.492	1.520	1.474	1.548	3,594,851	1.5111	-1.52%
2014-09-25	0	3.280	3.230	3.280	3.240	3.310	1,588,000	5,204,220	3.2772	1.520	1.497	1.520	1.502	1.534	3,426,545	1.5188	-0.91%
2014-09-24	0	3.310	3.220	3.320	3.250	3.350	1,324,000	4,357,620	3.2913	1.534	1.492	1.539	1.506	1.553	2,856,893	1.5253	0.00%
2014-09-23	0	3.310	3.250	3.330	3.230	3.360	1,528,000	5,022,580	3.2870	1.534	1.506	1.543	1.497	1.557	3,297,079	1.5233	0.61%
2014-09-22	0	3.290	3.220	3.300	3.270	3.380	1,602,000	5,280,120	3.2960	1.525	1.492	1.529	1.515	1.566	3,456,754	1.5275	-0.30%
2014-09-19	0	3.300	3.270	3.320	3.250	3.350	1,498,000	4,918,300	3.2832	1.529	1.515	1.539	1.506	1.553	3,232,345	1.5216	0.92%
2014-09-18	0	3.270	3.290	3.300	3.200	3.300	1,272,000	4,120,660	3.2395	1.515	1.525	1.529	1.483	1.529	2,744,688	1.5013	0.93%
2014-09-17	0	3.240	3.240	3.260	3.240	3.370	1,304,000	4,256,900	3.2645	1.502	1.502	1.511	1.502	1.562	2,813,737	1.5129	-1.82%
2014-09-16	0	3.300	3.280	3.300	3.240	3.330	938,000	3,095,800	3.3004	1.529	1.520	1.529	1.502	1.543	2,023,992	1.5296	-1.49%
2014-09-15	0	3.350	3.340	3.350	3.340	3.420	1,582,000	5,344,780	3.3785	1.553	1.548	1.553	1.548	1.585	3,413,598	1.5657	-1.47%
2014-09-12	0	3.400	3.360	3.430	3.370	3.450	1,548,000	5,264,040	3.4005	1.576	1.557	1.590	1.562	1.599	3,340,234	1.5759	-0.58%
2014-09-11	0	3.420	3.370	3.430	3.410	3.450	1,416,000	4,867,920	3.4378	1.585	1.562	1.590	1.580	1.599	3,055,408	1.5932	-0.87%
2014-09-10	0	3.450	3.420	3.450	3.380	3.470	3,612,000	12,425,060	3.4399	1.599	1.585	1.599	1.566	1.608	7,793,879	1.5942	0.29%
2014-09-08	0	3.440	3.390	3.470	3.390	3.480	1,650,000	5,702,120	3.4558	1.594	1.571	1.608	1.571	1.613	3,560,327	1.6016	-0.58%
2014-09-05	0	3.460	3.410	3.470	3.420	3.470	3,824,000	13,172,700	3.4447	1.604	1.580	1.608	1.585	1.608	8,251,327	1.5964	0.00%
2014-09-04	0	3.460	3.420	3.460	3.370	3.500	1,458,000	5,021,760	3.4443	1.604	1.585	1.604	1.562	1.622	3,146,034	1.5962	0.00%
2014-09-03	0	3.460	3.420	3.480	3.390	3.460	1,632,000	5,613,700	3.4398	1.604	1.585	1.613	1.571	1.604	3,521,487	1.5941	2.06%
2014-09-02	0	3.390	3.380	3.390	3.390	3.480	1,422,000	4,863,600	3.4203	1.571	1.566	1.571	1.571	1.613	3,068,354	1.5851	-1.74%
2014-09-01	0	3.450	3.410	3.450	3.430	3.480	1,426,000	4,928,800	3.4564	1.599	1.580	1.599	1.590	1.613	3,076,986	1.6018	1.47%
2014-08-29	0	3.400	3.360	3.400	3.360	3.400	3,308,000	11,144,400	3.3689	1.576	1.557	1.576	1.557	1.576	7,137,916	1.5613	0.00%
2014-08-28	0	3.400	3.360	3.420	3.350	3.460	1,540,000	5,230,920	3.3967	1.576	1.557	1.585	1.553	1.604	3,322,972	1.5742	-0.29%
2014-08-27	0	3.410	3.400	3.500	3.400	3.500	1,464,000	5,089,580	3.4765	1.580	1.576	1.622	1.576	1.622	3,158,981	1.6111	-2.01%
2014-08-26	0	3.480	3.460	3.500	3.460	3.500	1,742,000	6,045,800	3.4706	1.613	1.604	1.622	1.604	1.622	3,758,842	1.6084	0.00%
2014-08-25	0	3.480	3.420	3.480	3.440	3.500	1,682,000	5,852,200	3.4793	1.613	1.585	1.613	1.594	1.622	3,629,376	1.6125	-0.85%
2014-08-22	0	3.510	3.460	3.510	3.460	3.510	1,658,000	5,769,520	3.4798	1.627	1.604	1.627	1.604	1.627	3,577,589	1.6127	0.86%
2014-08-21	0	3.480	3.450	3.500	3.470	3.500	1,574,000	5,488,200	3.4868	1.613	1.599	1.622	1.608	1.622	3,396,336	1.6159	-0.57%
2014-08-20	0	3.500	3.480	3.500	3.480	3.580	1,812,000	6,365,300	3.5129	1.622	1.613	1.622	1.613	1.659	3,909,886	1.6280	-1.41%
2014-08-19	0	3.550	3.520	3.560	3.500	3.560	1,862,000	6,554,160	3.5200	1.645	1.631	1.650	1.622	1.650	4,017,775	1.6313	0.28%
2014-08-18	0	3.540	3.500	3.560	3.480	3.540	1,690,000	5,918,200	3.5019	1.641	1.622	1.650	1.613	1.641	3,646,638	1.6229	0.00%
2014-08-15	0	3.540	3.500	3.540	3.470	3.540	1,762,000	6,129,260	3.4786	1.641	1.622	1.641	1.608	1.641	3,801,998	1.6121	1.14%
2014-08-14	0	3.500	3.480	3.500	3.490	3.520	1,588,000	5,571,900	3.5088	1.622	1.613	1.622	1.617	1.631	3,426,545	1.6261	-0.57%
2014-08-13	0	3.520	3.500	3.530	3.470	3.520	1,854,000	6,497,200	3.5044	1.631	1.622	1.636	1.608	1.631	4,000,513	1.6241	0.28%
2014-08-12	0	3.510	3.470	3.520	3.440	3.510	1,838,000	6,381,320	3.4719	1.627	1.608	1.631	1.594	1.627	3,965,988	1.6090	0.57%
2014-08-11	0	3.490	3.440	3.500	3.430	3.520	2,222,000	7,720,900	3.4748	1.617	1.594	1.622	1.590	1.631	4,794,574	1.6103	1.16%
2014-08-08	0	3.450	3.390	3.450	3.390	3.450	2,032,000	6,919,720	3.4054	1.599	1.571	1.599	1.571	1.599	4,384,597	1.5782	1.17%
2014-08-07	0	3.410	3.380	3.440	3.380	3.480	1,676,000	5,771,180	3.4434	1.580	1.566	1.594	1.566	1.613	3,616,429	1.5958	-1.45%
2014-08-06	0	3.460	3.420	3.470	3.430	3.500	1,940,000	6,733,700	3.4710	1.604	1.585	1.608	1.590	1.622	4,186,081	1.6086	-1.14%
2014-08-05	0	3.500	3.450	3.500	3.480	3.500	2,050,000	7,153,780	3.4896	1.622	1.599	1.622	1.613	1.622	4,423,436	1.6172	0.00%
2014-08-04	0	3.500	3.470	3.500	3.460	3.500	1,602,000	5,584,120	3.4857	1.622	1.608	1.622	1.604	1.622	3,456,754	1.6154	0.57%
2014-08-01	0	3.480	3.420	3.490	3.410	3.490	1,512,000	5,225,100	3.4558	1.613	1.585	1.617	1.580	1.617	3,262,554	1.6015	0.00%
2014-07-31	0	3.480	3.420	3.480	3.470	3.500	1,710,000	5,960,060	3.4854	1.613	1.585	1.613	1.608	1.622	3,689,793	1.6153	-0.85%
2014-07-30	0	3.510	3.480	3.510	3.480	3.510	1,664,000	5,807,300	3.4900	1.627	1.613	1.627	1.613	1.627	3,590,536	1.6174	0.86%
2014-07-29	0	3.480	3.420	3.490	3.450	3.530	1,636,000	5,695,140	3.4811	1.613	1.585	1.617	1.599	1.636	3,530,118	1.6133	0.00%
2014-07-28	0	3.480	3.450	3.490	3.420	3.530	2,286,000	7,957,760	3.4811	1.613	1.599	1.617	1.585	1.636	4,932,671	1.6133	-0.29%
2014-07-25	0	3.490	3.480	3.490	3.470	3.570	2,618,000	9,236,760	3.5282	1.617	1.613	1.617	1.608	1.654	5,649,052	1.6351	-1.69%
2014-07-24	0	3.550	3.540	3.560	3.400	3.550	4,494,000	15,774,460	3.5101	1.645	1.641	1.650	1.576	1.645	9,697,036	1.6267	3.80%
2014-07-23	0	3.420	3.270	3.420	3.330	3.420	1,884,000	6,320,780	3.3550	1.585	1.515	1.585	1.543	1.585	4,065,246	1.5548	2.70%
2014-07-22	0	3.330	3.270	3.340	3.300	3.340	1,926,000	6,397,480	3.3216	1.543	1.515	1.548	1.529	1.548	4,155,873	1.5394	0.60%
2014-07-21	0	3.310	3.270	3.320	3.300	3.320	1,762,000	5,840,340	3.3146	1.534	1.515	1.539	1.529	1.539	3,801,998	1.5361	-0.30%
2014-07-18	0	3.320	3.280	3.380	3.280	3.380	1,388,000	4,642,600	3.3448	1.539	1.520	1.566	1.520	1.566	2,994,990	1.5501	-0.60%
2014-07-17	0	3.340	3.290	3.350	3.300	3.380	1,340,000	4,478,540	3.3422	1.548	1.525	1.553	1.529	1.566	2,891,417	1.5489	-0.30%
2014-07-16	0	3.350	3.290	3.350	3.330	3.380	1,484,000	4,978,000	3.3544	1.553	1.525	1.553	1.543	1.566	3,202,136	1.5546	0.30%
2014-07-15	0	3.340	3.310	3.350	3.300	3.410	1,242,000	4,159,160	3.3488	1.548	1.534	1.553	1.529	1.580	2,679,955	1.5520	-0.30%
2014-07-14	0	3.350	3.320	3.370	3.320	3.380	1,590,000	5,347,760	3.3634	1.553	1.539	1.562	1.539	1.566	3,430,860	1.5587	0.30%
2014-07-11	0	3.340	3.310	3.340	3.310	3.390	1,512,000	5,085,560	3.3635	1.548	1.534	1.548	1.534	1.571	3,262,554	1.5588	-0.89%
2014-07-10	0	3.370	3.330	3.380	3.320	3.390	1,534,000	5,164,360	3.3666	1.562	1.543	1.566	1.539	1.571	3,310,025	1.5602	0.00%
2014-07-09	0	3.370	3.340	3.370	3.370	3.400	1,730,000	5,847,020	3.3798	1.562	1.548	1.562	1.562	1.576	3,732,949	1.5663	-0.30%
2014-07-08	0	3.380	3.350	3.390	3.350	3.400	1,878,000	6,355,960	3.3844	1.566	1.553	1.571	1.553	1.576	4,052,299	1.5685	-0.59%
2014-07-07	0	3.400	3.340	3.400	3.390	3.430	1,764,000	6,001,040	3.4020	1.576	1.548	1.576	1.571	1.590	3,806,313	1.5766	0.29%
2014-07-04	0	3.390	3.340	3.400	3.340	3.420	1,998,000	6,782,120	3.3945	1.571	1.548	1.576	1.548	1.585	4,311,232	1.5731	0.00%
2014-07-03	0	3.390	3.340	3.400	3.390	3.420	1,660,000	5,647,660	3.4022	1.571	1.548	1.576	1.571	1.585	3,581,905	1.5767	-0.29%
2014-07-02	0	3.400	3.360	3.400	3.390	3.440	1,942,000	6,597,140	3.3971	1.576	1.557	1.576	1.571	1.594	4,190,397	1.5743	-0.58%
2014-06-30	0	3.420	3.370	3.420	3.370	3.420	1,935,459	6,593,775	3.4068	1.585	1.562	1.585	1.562	1.585	4,176,283	1.5789	0.00%
2014-06-27	0	3.420	3.380	3.420	3.370	3.420	1,922,000	6,552,100	3.4090	1.585	1.566	1.585	1.562	1.585	4,147,241	1.5799	1.18%
2014-06-26	0	3.380	3.380	3.400	3.360	3.400	1,990,000	6,741,380	3.3876	1.566	1.566	1.576	1.557	1.576	4,293,970	1.5700	-0.59%
2014-06-25	0	3.400	3.380	3.410	3.380	3.400	1,820,000	6,187,360	3.3996	1.576	1.566	1.580	1.566	1.576	3,927,148	1.5755	0.00%
2014-06-24	0	3.400	3.380	3.420	3.380	3.440	1,618,000	5,509,180	3.4049	1.576	1.566	1.585	1.566	1.594	3,491,278	1.5780	1.58%
2014-06-23	0	3.410	3.420	3.430	3.390	3.460	1,462,000	5,019,320	3.4332	1.551	1.556	1.560	1.542	1.574	3,213,940	1.5617	-0.58%
2014-06-20	0	3.430	3.430	3.470	3.430	3.490	3,516,000	12,180,920	3.4644	1.560	1.560	1.578	1.560	1.588	7,729,283	1.5759	-1.15%
2014-06-19	0	3.470	3.450	3.480	3.460	3.510	1,540,000	5,379,200	3.4930	1.578	1.569	1.583	1.574	1.597	3,385,408	1.5889	-1.14%
2014-06-18	0	3.510	3.480	3.510	3.480	3.510	1,404,000	4,899,520	3.4897	1.597	1.583	1.597	1.583	1.597	3,086,437	1.5874	0.57%
2014-06-17	0	3.490	3.470	3.490	3.430	3.510	2,348,000	8,195,280	3.4903	1.588	1.578	1.588	1.560	1.597	5,161,648	1.5877	-0.29%
2014-06-16	0	3.500	3.420	3.510	3.490	3.510	1,584,000	5,530,620	3.4916	1.592	1.556	1.597	1.588	1.597	3,482,134	1.5883	-0.28%
2014-06-13	0	3.510	3.430	3.510	3.450	3.510	2,632,550	9,155,772	3.4779	1.597	1.560	1.597	1.569	1.597	5,787,180	1.5821	0.57%
2014-06-12	0	3.490	3.400	3.490	3.460	3.510	1,352,060	4,714,188	3.4867	1.588	1.547	1.588	1.574	1.597	2,972,257	1.5861	-0.29%
2014-06-11	0	3.500	3.490	3.570	3.490	3.680	2,320,000	8,386,320	3.6148	1.592	1.588	1.624	1.588	1.674	5,100,096	1.6443	-4.63%
2014-06-10	0	3.670	3.610	3.670	3.620	3.670	1,528,000	5,561,640	3.6398	1.669	1.642	1.669	1.647	1.669	3,359,028	1.6557	0.00%
2014-06-09	0	3.670	3.600	3.680	3.600	3.670	1,826,000	6,628,520	3.6301	1.669	1.638	1.674	1.638	1.669	4,014,127	1.6513	0.00%
2014-06-06	0	3.670	3.620	3.670	3.630	3.810	1,728,000	6,372,380	3.6877	1.669	1.647	1.669	1.651	1.733	3,798,692	1.6775	0.00%
2014-06-05	0	3.670	3.630	3.670	3.560	3.670	1,746,000	6,332,080	3.6266	1.669	1.651	1.669	1.619	1.669	3,838,262	1.6497	1.10%
2014-06-04	0	3.630	3.600	3.640	3.590	3.640	1,068,000	3,866,540	3.6204	1.651	1.638	1.656	1.633	1.656	2,347,803	1.6469	-0.55%
2014-06-03	0	3.650	3.640	3.700	3.580	3.930	1,346,000	5,098,600	3.7880	1.660	1.656	1.683	1.629	1.788	2,958,935	1.7231	-7.36%
2014-05-30	0	3.940	4.120	-	3.390	4.100	1,948,000	7,032,160	3.6099	1.792	1.874	-	1.542	1.865	4,282,322	1.6421	14.20%
2014-05-29	0	3.450	3.410	3.450	3.440	3.460	1,126,000	3,885,160	3.4504	1.569	1.551	1.569	1.565	1.574	2,475,305	1.5696	-0.29%
2014-05-28	0	3.460	3.400	3.460	3.440	3.490	1,446,000	5,020,460	3.4720	1.574	1.547	1.574	1.565	1.588	3,178,766	1.5794	0.29%
2014-05-27	0	3.450	3.420	3.460	3.420	3.460	1,138,000	3,922,620	3.4469	1.569	1.556	1.574	1.556	1.574	2,501,685	1.5680	0.00%
2014-05-26	0	3.450	3.430	3.450	3.430	3.470	1,382,000	4,772,920	3.4536	1.569	1.560	1.569	1.560	1.578	3,038,074	1.5710	0.29%
2014-05-23	0	3.440	3.440	3.460	3.410	3.480	1,494,000	5,125,620	3.4308	1.565	1.565	1.574	1.551	1.583	3,284,286	1.5606	0.58%
2014-05-22	0	3.420	3.400	3.420	3.350	3.460	1,846,000	6,317,520	3.4223	1.556	1.547	1.556	1.524	1.574	4,058,093	1.5568	0.00%
2014-05-21	0	3.420	3.410	3.430	3.410	3.440	1,576,000	5,400,220	3.4265	1.556	1.551	1.560	1.551	1.565	3,464,548	1.5587	-0.58%
2014-05-20	0	3.440	3.410	3.440	3.430	3.460	1,188,000	4,096,540	3.4483	1.565	1.551	1.565	1.560	1.574	2,611,601	1.5686	-0.29%
2014-05-19	0	3.450	3.420	3.450	3.430	3.480	1,316,000	4,561,900	3.4665	1.569	1.556	1.569	1.560	1.583	2,892,985	1.5769	-0.58%
2014-05-16	0	3.470	3.420	3.480	3.460	3.500	1,182,000	4,111,560	3.4785	1.578	1.556	1.583	1.574	1.592	2,598,411	1.5823	-0.57%
2014-05-15	0	3.490	3.430	3.490	3.470	3.510	1,506,550	5,262,116	3.4928	1.588	1.560	1.588	1.578	1.597	3,311,875	1.5889	0.58%
2014-05-14	0	3.470	3.450	3.480	3.440	3.490	1,456,000	5,023,300	3.4501	1.578	1.569	1.583	1.565	1.588	3,200,750	1.5694	0.87%
2014-05-13	0	3.440	3.410	3.450	3.440	3.460	900,000	3,100,540	3.4450	1.565	1.551	1.569	1.565	1.574	1,978,485	1.5671	-0.58%
2014-05-12	0	3.460	3.430	3.460	3.360	3.460	998,000	3,394,980	3.4018	1.574	1.560	1.574	1.528	1.574	2,193,920	1.5474	1.47%
2014-05-09	0	3.410	3.390	3.410	3.380	3.440	1,224,000	4,189,900	3.4231	1.551	1.542	1.551	1.538	1.565	2,690,740	1.5572	-1.73%
2014-05-08	0	3.470	3.440	3.470	3.420	3.480	1,342,000	4,642,280	3.4592	1.578	1.565	1.578	1.556	1.583	2,950,141	1.5736	0.00%
2014-05-07	0	3.470	3.450	3.490	3.410	3.510	1,402,000	4,858,620	3.4655	1.578	1.569	1.588	1.551	1.597	3,082,040	1.5764	-1.14%
2014-05-05	0	3.510	3.470	3.510	3.470	3.560	1,628,000	5,719,140	3.5130	1.597	1.578	1.597	1.578	1.619	3,578,860	1.5980	-1.96%
2014-05-02	0	3.580	3.520	3.580	3.480	3.580	2,750,000	9,771,000	3.5531	1.629	1.601	1.629	1.583	1.629	6,045,372	1.6163	0.85%
2014-04-30	0	3.550	3.450	3.550	3.400	3.580	3,282,000	11,529,060	3.5128	1.615	1.569	1.615	1.547	1.629	7,214,877	1.5980	-0.56%
2014-04-29	0	3.570	3.540	3.570	3.510	3.590	4,474,000	15,950,720	3.5652	1.624	1.610	1.624	1.597	1.633	9,835,270	1.6218	-0.56%
2014-04-28	0	3.590	3.580	3.600	3.450	3.590	3,646,000	13,004,280	3.5667	1.633	1.629	1.638	1.569	1.633	8,015,064	1.6225	0.00%
2014-04-25	0	3.590	3.560	3.600	3.550	3.610	2,398,000	8,613,700	3.5920	1.633	1.619	1.638	1.615	1.642	5,271,564	1.6340	-0.55%
2014-04-24	0	3.610	3.570	3.610	3.580	3.610	2,330,000	8,364,960	3.5901	1.642	1.624	1.642	1.629	1.642	5,122,079	1.6331	0.28%
2014-04-23	0	3.600	3.570	3.600	3.560	3.600	2,364,000	8,487,720	3.5904	1.638	1.624	1.638	1.619	1.638	5,196,821	1.6333	0.00%
2014-04-22	0	3.600	3.570	3.600	3.570	3.790	2,016,000	7,258,820	3.6006	1.638	1.624	1.638	1.624	1.724	4,431,807	1.6379	0.00%
2014-04-17	0	3.600	3.570	3.610	3.590	3.600	2,008,000	7,227,400	3.5993	1.638	1.624	1.642	1.633	1.638	4,414,221	1.6373	0.00%
2014-04-16	0	3.600	3.570	3.600	3.570	3.600	2,342,000	8,414,880	3.5930	1.638	1.624	1.638	1.624	1.638	5,148,459	1.6344	0.28%
2014-04-15	0	3.590	3.570	3.600	3.570	3.600	1,726,000	6,199,900	3.5921	1.633	1.624	1.638	1.624	1.638	3,794,295	1.6340	-0.28%
2014-04-14	0	3.600	3.570	3.600	3.570	3.600	1,648,000	5,923,420	3.5943	1.638	1.624	1.638	1.624	1.638	3,622,826	1.6350	0.00%
2014-04-11	0	3.600	3.570	3.600	3.570	3.610	2,294,000	8,251,400	3.5969	1.638	1.624	1.638	1.624	1.642	5,042,939	1.6362	-0.28%
2014-04-10	0	3.610	3.570	3.620	3.570	3.620	1,730,000	6,252,960	3.6144	1.642	1.624	1.647	1.624	1.647	3,803,088	1.6442	0.00%
2014-04-09	0	3.610	3.590	3.610	3.600	3.630	2,078,000	7,502,500	3.6104	1.642	1.633	1.642	1.638	1.651	4,568,103	1.6424	0.00%
2014-04-08	0	3.610	3.590	3.630	3.510	3.670	3,130,000	11,148,820	3.5619	1.642	1.633	1.651	1.597	1.669	6,880,732	1.6203	2.56%
2014-04-07	0	3.520	3.510	3.530	3.160	3.540	1,922,000	6,681,980	3.4766	1.601	1.597	1.606	1.437	1.610	4,225,165	1.5815	0.28%
2014-04-04	0	3.510	3.460	3.520	3.450	3.520	2,854,000	10,000,420	3.5040	1.597	1.574	1.601	1.569	1.601	6,273,997	1.5939	0.57%
2014-04-03	0	3.490	3.480	3.500	3.470	3.550	2,002,000	7,049,580	3.5213	1.588	1.583	1.592	1.578	1.615	4,401,031	1.6018	-0.85%
2014-04-02	0	3.520	3.500	3.530	3.490	3.520	1,936,000	6,780,640	3.5024	1.601	1.592	1.606	1.588	1.601	4,255,942	1.5932	0.57%
2014-04-01	0	3.500	3.490	3.520	3.450	3.590	2,756,000	9,705,960	3.5218	1.592	1.588	1.601	1.569	1.633	6,058,562	1.6020	2.34%
2014-03-31	0	3.420	3.400	3.420	3.380	3.450	1,978,000	6,762,900	3.4191	1.556	1.547	1.556	1.538	1.569	4,348,271	1.5553	1.18%
2014-03-28	0	3.380	3.370	3.380	3.310	3.380	2,390,000	8,033,640	3.3614	1.538	1.533	1.538	1.506	1.538	5,253,978	1.5291	0.30%
2014-03-27	0	3.370	3.320	3.370	3.200	3.420	3,994,000	13,438,960	3.3648	1.533	1.510	1.533	1.456	1.556	8,780,078	1.5306	-0.59%
2014-03-26	0	3.390	3.360	3.390	3.340	3.410	4,216,000	14,252,540	3.3806	1.542	1.528	1.542	1.519	1.551	9,268,105	1.5378	2.73%
2014-03-25	0	3.300	3.300	3.310	3.150	3.360	9,602,000	31,510,060	3.2816	1.501	1.501	1.506	1.433	1.528	21,108,240	1.4928	4.43%
2014-03-24	0	3.160	3.130	3.150	2.990	3.160	3,294,000	10,103,100	3.0671	1.437	1.424	1.433	1.360	1.437	7,241,256	1.3952	6.40%
2014-03-21	0	2.970	2.990	3.000	2.890	2.990	3,892,000	11,311,800	2.9064	1.351	1.360	1.365	1.315	1.360	8,555,850	1.3221	2.41%
2014-03-20	0	2.900	2.890	2.910	2.880	2.930	6,170,000	17,951,800	2.9095	1.319	1.315	1.324	1.310	1.333	13,563,616	1.3235	0.00%
2014-03-19	0	2.900	2.890	2.910	2.870	2.970	7,430,000	21,556,480	2.9013	1.319	1.315	1.324	1.306	1.351	16,333,496	1.3198	-1.69%
2014-03-18	0	2.950	2.940	2.980	2.870	2.950	6,754,000	19,681,000	2.9140	1.342	1.337	1.356	1.306	1.342	14,847,433	1.3255	1.03%
2014-03-17	0	2.920	2.890	2.930	2.920	2.940	1,840,000	5,399,260	2.9344	1.328	1.315	1.333	1.328	1.337	4,044,903	1.3348	0.34%
2014-03-14	0	2.910	2.910	2.930	2.910	2.980	1,518,000	4,484,280	2.9541	1.324	1.324	1.333	1.324	1.356	3,337,045	1.3438	-1.36%
2014-03-13	0	2.950	2.930	2.970	2.890	3.000	2,228,000	6,576,100	2.9516	1.342	1.333	1.351	1.315	1.365	4,897,850	1.3427	-0.34%
2014-03-12	0	2.960	2.950	2.960	2.920	3.050	6,526,000	19,386,540	2.9707	1.346	1.342	1.346	1.328	1.387	14,346,217	1.3513	-0.34%
2014-03-11	0	2.970	2.970	3.000	2.960	3.070	3,780,000	11,260,240	2.9789	1.351	1.351	1.365	1.346	1.397	8,309,638	1.3551	1.02%
2014-03-10	0	2.940	2.930	2.970	2.930	2.970	4,692,000	13,812,160	2.9438	1.337	1.333	1.351	1.333	1.351	10,314,504	1.3391	0.00%
2014-03-07	0	2.940	2.910	2.940	2.890	3.270	1,812,000	5,308,380	2.9296	1.337	1.324	1.337	1.315	1.488	3,983,350	1.3326	1.38%
2014-03-06	0	2.900	2.890	2.900	2.880	2.900	4,666,000	13,485,960	2.8903	1.319	1.315	1.319	1.310	1.319	10,257,347	1.3148	0.35%
2014-03-05	0	2.890	2.870	2.900	2.870	2.900	3,360,000	9,707,860	2.8892	1.315	1.306	1.319	1.306	1.319	7,386,345	1.3143	-0.34%
2014-03-04	0	2.900	2.890	2.900	2.870	2.900	5,470,000	15,773,300	2.8836	1.319	1.315	1.319	1.306	1.319	12,024,794	1.3117	0.00%
2014-03-03	0	2.900	2.870	2.900	2.820	2.900	5,846,000	16,823,840	2.8778	1.319	1.306	1.319	1.283	1.319	12,851,361	1.3091	0.00%
2014-02-28	0	2.900	2.870	2.900	2.850	2.900	6,460,000	18,611,440	2.8810	1.319	1.306	1.319	1.296	1.319	14,201,128	1.3106	0.00%
2014-02-27	0	2.900	2.890	2.900	2.750	2.900	4,754,000	13,158,920	2.7680	1.319	1.315	1.319	1.251	1.319	10,450,799	1.2591	5.45%
2014-02-26	0	2.750	2.710	2.750	2.690	2.770	7,576,000	20,525,520	2.7093	1.251	1.233	1.251	1.224	1.260	16,654,450	1.2324	0.00%
2014-02-25	0	2.750	2.740	2.750	2.700	2.780	4,872,000	13,369,020	2.7441	1.251	1.246	1.251	1.228	1.265	10,710,201	1.2483	-0.72%
2014-02-24	0	2.770	2.760	2.770	2.760	2.810	3,908,000	10,863,540	2.7798	1.260	1.256	1.260	1.256	1.278	8,591,023	1.2645	-1.77%
2014-02-21	0	2.820	2.820	2.850	2.770	2.850	4,862,000	13,653,960	2.8083	1.283	1.283	1.296	1.260	1.296	10,688,217	1.2775	0.00%
2014-02-20	0	2.820	2.790	2.820	2.790	2.860	4,230,000	11,976,940	2.8314	1.283	1.269	1.283	1.269	1.301	9,298,881	1.2880	-1.40%
2014-02-19	0	2.860	2.840	2.860	2.830	2.890	7,568,000	21,621,400	2.8570	1.301	1.292	1.301	1.287	1.315	16,636,863	1.2996	0.00%
2014-02-18	0	2.860	2.850	2.870	2.840	2.960	4,020,000	11,538,760	2.8703	1.301	1.296	1.306	1.292	1.346	8,837,235	1.3057	-0.69%
2014-02-17	0	2.880	2.850	2.880	2.830	2.960	3,934,000	11,318,420	2.8771	1.310	1.296	1.310	1.287	1.346	8,648,179	1.3088	-1.71%
2014-02-14	0	2.930	2.900	2.930	2.850	3.000	7,462,000	21,478,280	2.8784	1.333	1.319	1.333	1.296	1.365	16,403,842	1.3093	2.09%
2014-02-13	0	2.870	2.850	2.870	2.780	2.960	13,152,000	37,906,860	2.8822	1.306	1.296	1.306	1.265	1.346	28,912,266	1.3111	-2.05%
2014-02-12	0	2.930	2.930	2.940	2.860	2.950	3,162,000	9,209,980	2.9127	1.333	1.333	1.337	1.301	1.342	6,951,079	1.3250	2.45%
2014-02-11	0	2.860	2.860	2.880	2.780	2.910	6,498,000	18,359,320	2.8254	1.301	1.301	1.310	1.265	1.324	14,284,664	1.2852	2.88%
2014-02-10	0	2.780	2.750	2.780	2.750	2.790	7,106,000	19,713,980	2.7743	1.265	1.251	1.265	1.251	1.269	15,621,241	1.2620	0.36%
2014-02-07	0	2.770	2.760	2.780	2.660	2.770	11,028,000	29,640,560	2.6878	1.260	1.256	1.265	1.210	1.260	24,243,040	1.2226	3.75%
2014-02-06	0	2.670	2.660	2.680	2.630	2.700	7,070,000	18,852,500	2.6665	1.215	1.210	1.219	1.196	1.228	15,542,102	1.2130	0.75%
2014-02-05	0	2.650	2.640	2.650	2.600	2.750	8,336,000	22,215,640	2.6650	1.205	1.201	1.205	1.183	1.251	18,325,171	1.2123	0.76%
2014-02-04	0	2.630	2.620	2.630	2.570	2.630	18,666,000	48,405,540	2.5932	1.196	1.192	1.196	1.169	1.196	41,033,786	1.1797	0.77%
2014-01-30	0	2.610	2.600	2.610	2.470	2.680	44,228,000	114,965,720	2.5994	1.187	1.183	1.187	1.124	1.219	97,227,166	1.1824