Prices and Webb-site Total Returns

Best Pacific International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02111	2014-05-23			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	3.210	3.200	3.210	3.200	3.210	364,000	1,165,900	3.2030	3.210	3.200	3.210	3.200	3.210	364,000	3.2030	-0.31%
2026-02-02	3.220	3.190	3.220	3.180	3.260	80,000	255,940	3.1993	3.220	3.190	3.220	3.180	3.260	80,000	3.1993	0.00%
2026-01-30	3.220	3.200	3.220	3.200	3.240	486,000	1,566,560	3.2234	3.220	3.200	3.220	3.200	3.240	486,000	3.2234	0.62%
2026-01-29	3.200	3.200	3.220	3.200	3.200	58,000	185,600	3.2000	3.200	3.200	3.220	3.200	3.200	58,000	3.2000	0.00%
2026-01-28	3.200	3.180	3.200	3.170	3.200	134,000	428,380	3.1969	3.200	3.180	3.200	3.170	3.200	134,000	3.1969	0.00%
2026-01-27	3.200	3.200	3.210	3.160	3.220	474,000	1,514,220	3.1946	3.200	3.200	3.210	3.160	3.220	474,000	3.1946	-0.62%
2026-01-26	3.220	3.200	3.220	3.220	3.220	42,000	135,180	3.2186	3.220	3.200	3.220	3.220	3.220	42,000	3.2186	0.94%
2026-01-23	3.190	3.190	3.200	3.190	3.210	100,000	319,780	3.1978	3.190	3.190	3.200	3.190	3.210	100,000	3.1978	-0.31%
2026-01-22	3.200	3.200	3.210	3.200	3.210	66,000	211,480	3.2042	3.200	3.200	3.210	3.200	3.210	66,000	3.2042	0.00%
2026-01-21	3.200	3.190	3.200	3.190	3.200	180,000	575,200	3.1956	3.200	3.190	3.200	3.190	3.200	180,000	3.1956	0.63%
2026-01-20	3.180	3.180	3.200	3.180	3.230	416,000	1,327,720	3.1916	3.180	3.180	3.200	3.180	3.230	416,000	3.1916	-0.62%
2026-01-19	3.200	3.190	3.220	3.180	3.220	836,000	2,673,500	3.1980	3.200	3.190	3.220	3.180	3.220	836,000	3.1980	-0.62%
2026-01-16	3.220	3.210	3.230	3.220	3.260	436,000	1,408,400	3.2303	3.220	3.210	3.230	3.220	3.260	436,000	3.2303	-1.23%
2026-01-15	3.260	3.240	3.260	3.240	3.260	242,000	786,700	3.2508	3.260	3.240	3.260	3.240	3.260	242,000	3.2508	0.62%
2026-01-14	3.240	3.240	3.250	3.240	3.280	478,000	1,553,400	3.2498	3.240	3.240	3.250	3.240	3.280	478,000	3.2498	-1.22%
2026-01-13	3.280	3.250	3.280	3.260	3.280	170,000	555,420	3.2672	3.280	3.250	3.280	3.260	3.280	170,000	3.2672	-0.30%
2026-01-09	3.290	3.290	3.310	3.250	3.290	238,000	779,040	3.2733	3.290	3.290	3.310	3.250	3.290	238,000	3.2733	0.92%
2026-01-08	3.260	3.250	3.280	3.250	3.270	526,000	1,711,200	3.2532	3.260	3.250	3.280	3.250	3.270	526,000	3.2532	-0.31%
2026-01-07	3.270	3.270	3.300	3.250	3.300	672,000	2,196,640	3.2688	3.270	3.270	3.300	3.250	3.300	672,000	3.2688	0.31%
2026-01-06	3.260	3.260	3.270	3.250	3.270	96,000	313,120	3.2617	3.260	3.260	3.270	3.250	3.270	96,000	3.2617	-0.31%
2026-01-05	3.270	3.250	3.270	3.260	3.300	190,000	622,160	3.2745	3.270	3.250	3.270	3.260	3.300	190,000	3.2745	0.31%
2025-12-31	3.260	3.250	3.260	3.250	3.260	218,000	709,060	3.2526	3.260	3.250	3.260	3.250	3.260	218,000	3.2526	0.31%
2025-12-30	3.250	3.250	3.270	3.230	3.270	672,000	2,184,580	3.2509	3.250	3.250	3.270	3.230	3.270	672,000	3.2509	0.62%
2025-12-29	3.230	3.220	3.250	3.220	3.260	162,000	525,540	3.2441	3.230	3.220	3.250	3.220	3.260	162,000	3.2441	-1.22%
2025-12-24	3.270	3.270	3.290	3.260	3.280	108,413	354,533	3.2702	3.270	3.270	3.290	3.260	3.280	108,413	3.2702	-0.61%
2025-12-23	3.290	3.280	3.290	3.290	3.300	56,000	184,540	3.2954	3.290	3.280	3.290	3.290	3.300	56,000	3.2954	0.00%
2025-12-22	3.290	3.290	3.300	3.270	3.290	64,000	209,920	3.2800	3.290	3.290	3.300	3.270	3.290	64,000	3.2800	-0.90%
2025-12-19	3.320	3.320	3.330	3.300	3.340	744,000	2,461,320	3.3082	3.320	3.320	3.330	3.300	3.340	744,000	3.3082	-0.90%
2025-12-18	3.350	3.320	3.350	3.280	3.350	394,000	1,299,320	3.2978	3.350	3.320	3.350	3.280	3.350	394,000	3.2978	1.52%
2025-12-17	3.300	3.260	3.300	3.260	3.300	200,000	655,220	3.2761	3.300	3.260	3.300	3.260	3.300	200,000	3.2761	0.00%
2025-12-16	3.300	3.280	3.300	3.240	3.300	262,000	858,720	3.2776	3.300	3.280	3.300	3.240	3.300	262,000	3.2776	0.61%
2025-12-15	3.280	3.280	3.330	3.270	3.300	120,000	396,440	3.3037	3.280	3.280	3.330	3.270	3.300	120,000	3.3037	-0.61%
2025-12-12	3.300	3.300	3.310	3.290	3.310	50,000	165,140	3.3028	3.300	3.300	3.310	3.290	3.310	50,000	3.3028	-0.30%
2025-12-11	3.310	3.300	3.330	3.300	3.320	454,000	1,498,520	3.3007	3.310	3.300	3.330	3.300	3.320	454,000	3.3007	-0.30%
2025-12-10	3.320	3.320	3.330	3.160	3.320	1,310,000	4,280,900	3.2679	3.320	3.320	3.330	3.160	3.320	1,310,000	3.2679	4.08%
2025-12-09	3.190	3.180	3.230	3.190	3.260	174,000	556,860	3.2003	3.190	3.180	3.230	3.190	3.260	174,000	3.2003	-0.31%
2025-12-08	3.200	3.190	3.240	3.180	3.240	530,000	1,709,676	3.2258	3.200	3.190	3.240	3.180	3.240	530,000	3.2258	-0.93%
2025-12-05	3.230	3.220	3.230	3.200	3.270	308,000	995,200	3.2312	3.230	3.220	3.230	3.200	3.270	308,000	3.2312	-1.52%
2025-12-04	3.280	3.260	3.280	3.270	3.300	122,000	401,280	3.2892	3.280	3.260	3.280	3.270	3.300	122,000	3.2892	-0.61%
2025-12-03	3.300	3.290	3.300	3.260	3.320	750,000	2,467,180	3.2896	3.300	3.290	3.300	3.260	3.320	750,000	3.2896	0.30%
2025-12-02	3.290	3.280	3.290	3.260	3.290	430,000	1,411,360	3.2822	3.290	3.280	3.290	3.260	3.290	430,000	3.2822	0.00%
2025-12-01	3.290	3.280	3.290	3.280	3.360	198,000	658,220	3.3243	3.290	3.280	3.290	3.280	3.360	198,000	3.3243	-1.79%
2025-11-28	3.350	3.330	3.350	3.260	3.350	286,000	944,860	3.3037	3.350	3.330	3.350	3.260	3.350	286,000	3.3037	2.45%
2025-11-27	3.270	3.270	3.290	3.260	3.290	260,000	851,100	3.2735	3.270	3.270	3.290	3.260	3.290	260,000	3.2735	0.62%
2025-11-26	3.250	3.240	3.250	3.200	3.280	828,000	2,687,180	3.2454	3.250	3.240	3.250	3.200	3.280	828,000	3.2454	2.20%
2025-11-25	3.180	3.180	3.200	3.160	3.230	224,000	720,060	3.2146	3.180	3.180	3.200	3.160	3.230	224,000	3.2146	-0.93%
2025-11-24	3.210	3.210	3.240	3.140	3.250	1,164,000	3,726,200	3.2012	3.210	3.210	3.240	3.140	3.250	1,164,000	3.2012	2.56%
2025-11-21	3.130	3.130	3.220	3.080	3.240	502,000	1,586,100	3.1596	3.130	3.130	3.220	3.080	3.240	502,000	3.1596	-1.26%
2025-11-20	3.170	3.150	3.210	3.140	3.250	510,000	1,619,940	3.1764	3.170	3.150	3.210	3.140	3.250	510,000	3.1764	-0.94%
2025-11-19	3.200	3.200	3.270	3.150	3.270	1,136,000	3,639,380	3.2037	3.200	3.200	3.270	3.150	3.270	1,136,000	3.2037	1.27%
2025-11-18	3.160	3.160	3.200	3.150	3.230	657,000	2,096,050	3.1903	3.160	3.160	3.200	3.150	3.230	657,000	3.1903	-2.77%
2025-11-17	3.250	3.230	3.250	3.210	3.280	508,000	1,653,040	3.2540	3.250	3.230	3.250	3.210	3.280	508,000	3.2540	-0.61%
2025-11-14	3.270	3.270	3.290	3.210	3.290	686,000	2,232,800	3.2548	3.270	3.270	3.290	3.210	3.290	686,000	3.2548	1.55%
2025-11-13	3.220	3.210	3.260	3.210	3.260	14,000	45,540	3.2529	3.220	3.210	3.260	3.210	3.260	14,000	3.2529	1.58%
2025-11-12	3.170	3.170	3.240	3.160	3.190	84,000	266,500	3.1726	3.170	3.170	3.240	3.160	3.190	84,000	3.1726	0.00%
2025-11-11	3.170	3.160	3.220	3.160	3.200	32,000	101,640	3.1763	3.170	3.160	3.220	3.160	3.200	32,000	3.1763	-0.94%
2025-11-10	3.200	3.150	3.210	3.150	3.240	358,000	1,134,060	3.1678	3.200	3.150	3.210	3.150	3.240	358,000	3.1678	1.27%
2025-11-07	3.160	3.160	3.220	3.110	3.280	566,000	1,806,300	3.1913	3.160	3.160	3.220	3.110	3.280	566,000	3.1913	-2.77%
2025-11-06	3.250	3.230	3.250	3.250	3.300	1,210,000	3,937,000	3.2537	3.250	3.230	3.250	3.250	3.300	1,210,000	3.2537	-1.52%
2025-11-05	3.300	3.300	3.310	3.250	3.320	32,000	105,440	3.2950	3.300	3.300	3.310	3.250	3.320	32,000	3.2950	-1.49%
2025-11-04	3.350	3.320	3.370	3.290	3.490	344,000	1,164,740	3.3859	3.350	3.320	3.370	3.290	3.490	344,000	3.3859	-0.59%
2025-11-03	3.370	3.370	3.400	3.300	3.400	550,000	1,859,480	3.3809	3.370	3.370	3.400	3.300	3.400	550,000	3.3809	2.74%
2025-10-31	3.280	3.280	3.370	3.260	3.330	280,000	924,500	3.3018	3.280	3.280	3.370	3.260	3.330	280,000	3.3018	0.61%
2025-10-30	3.260	3.260	3.300	3.200	3.370	1,064,000	3,469,800	3.2611	3.260	3.260	3.300	3.200	3.370	1,064,000	3.2611	-2.40%
2025-10-28	3.340	3.340	3.370	3.300	3.380	114,000	381,420	3.3458	3.340	3.340	3.370	3.300	3.380	114,000	3.3458	-0.89%
2025-10-27	3.370	3.330	3.370	3.250	3.370	426,000	1,411,160	3.3126	3.370	3.330	3.370	3.250	3.370	426,000	3.3126	3.69%
2025-10-24	3.250	3.250	3.280	3.150	3.280	316,000	1,020,860	3.2306	3.250	3.250	3.280	3.150	3.280	316,000	3.2306	3.17%
2025-10-23	3.150	3.140	3.180	3.100	3.220	181,000	567,150	3.1334	3.150	3.140	3.180	3.100	3.220	181,000	3.1334	-1.56%
2025-10-22	3.200	3.120	3.200	3.120	3.200	238,000	753,721	3.1669	3.200	3.120	3.200	3.120	3.200	238,000	3.1669	0.95%
2025-10-21	3.170	3.170	3.180	3.140	3.330	248,000	791,240	3.1905	3.170	3.170	3.180	3.140	3.330	248,000	3.1905	-2.76%
2025-10-20	3.260	3.220	3.260	3.150	3.260	40,000	127,560	3.1890	3.260	3.220	3.260	3.150	3.260	40,000	3.1890	3.82%
2025-10-17	3.140	3.100	3.140	3.080	3.200	308,000	964,500	3.1315	3.140	3.100	3.140	3.080	3.200	308,000	3.1315	0.32%
2025-10-16	3.130	3.090	3.130	3.070	3.270	484,000	1,504,740	3.1090	3.130	3.090	3.130	3.070	3.270	484,000	3.1090	0.00%
2025-10-15	3.130	3.120	3.130	3.130	3.210	378,000	1,195,020	3.1614	3.130	3.120	3.130	3.130	3.210	378,000	3.1614	-0.32%
2025-10-14	3.140	3.140	3.160	3.130	3.270	373,224	1,197,112	3.2075	3.140	3.140	3.160	3.130	3.270	373,224	3.2075	-2.48%
2025-10-13	3.220	3.220	3.240	2.950	3.270	1,247,600	3,890,760	3.1186	3.220	3.220	3.240	2.950	3.270	1,247,600	3.1186	-0.31%
2025-10-10	3.230	3.230	3.280	3.230	3.320	414,000	1,351,900	3.2655	3.230	3.230	3.280	3.230	3.320	414,000	3.2655	-2.71%
2025-10-09	3.320	3.320	3.330	3.260	3.340	282,000	933,460	3.3101	3.320	3.320	3.330	3.260	3.340	282,000	3.3101	-1.78%
2025-10-08	3.380	3.360	3.400	3.300	3.380	228,000	758,700	3.3276	3.380	3.360	3.400	3.300	3.380	228,000	3.3276	0.90%
2025-10-06	3.350	3.350	3.360	3.270	3.400	1,286,000	4,285,040	3.3321	3.350	3.350	3.360	3.270	3.400	1,286,000	3.3321	-2.90%
2025-10-03	3.450	3.440	3.460	3.410	3.450	168,000	576,260	3.4301	3.450	3.440	3.460	3.410	3.450	168,000	3.4301	-0.29%
2025-10-02	3.460	3.460	3.470	3.440	3.460	30,000	103,400	3.4467	3.460	3.460	3.470	3.440	3.460	30,000	3.4467	0.00%
2025-09-30	3.460	3.450	3.460	3.430	3.480	114,000	393,240	3.4495	3.460	3.450	3.460	3.430	3.480	114,000	3.4495	1.17%
2025-09-29	3.420	3.420	3.460	3.410	3.440	80,000	274,560	3.4320	3.420	3.420	3.460	3.410	3.440	80,000	3.4320	-0.58%
2025-09-26	3.440	3.400	3.440	3.380	3.440	175,700	598,168	3.4045	3.440	3.400	3.440	3.380	3.440	175,700	3.4045	0.58%
2025-09-25	3.420	3.420	3.480	3.420	3.480	234,000	802,240	3.4284	3.420	3.420	3.480	3.420	3.480	234,000	3.4284	-1.16%
2025-09-24	3.460	3.460	3.470	3.410	3.460	130,000	445,580	3.4275	3.460	3.460	3.470	3.410	3.460	130,000	3.4275	0.87%
2025-09-23	3.430	3.420	3.430	3.420	3.510	250,000	860,280	3.4411	3.430	3.420	3.430	3.420	3.510	250,000	3.4411	-2.28%
2025-09-22	3.510	3.510	3.540	3.510	3.600	160,000	565,260	3.5329	3.510	3.510	3.540	3.510	3.600	160,000	3.5329	-2.50%
2025-09-19	3.600	3.550	3.600	3.500	3.600	820,000	2,915,580	3.5556	3.600	3.550	3.600	3.500	3.600	820,000	3.5556	2.56%
2025-09-18	3.510	3.460	3.520	3.420	3.610	1,084,000	3,805,940	3.5110	3.510	3.460	3.520	3.420	3.610	1,084,000	3.5110	-0.99%
2025-09-17	3.670	3.630	3.670	3.640	3.740	784,000	2,895,500	3.6932	3.545	3.506	3.545	3.516	3.613	811,645	3.5674	-0.27%
2025-09-16	3.680	3.660	3.680	3.650	3.680	436,000	1,598,920	3.6672	3.555	3.535	3.555	3.526	3.555	451,374	3.5423	0.00%
2025-09-15	3.680	3.660	3.690	3.550	3.680	490,000	1,781,540	3.6358	3.555	3.535	3.564	3.429	3.555	507,278	3.5120	1.10%
2025-09-12	3.640	3.620	3.650	3.590	3.660	256,000	927,400	3.6227	3.516	3.497	3.526	3.468	3.535	265,027	3.4993	0.28%
2025-09-11	3.630	3.560	3.630	3.450	3.700	1,294,000	4,662,560	3.6032	3.506	3.439	3.506	3.332	3.574	1,339,628	3.4805	4.31%
2025-09-10	3.480	3.460	3.490	3.410	3.480	188,000	645,840	3.4353	3.361	3.342	3.371	3.294	3.361	194,629	3.3183	2.35%
2025-09-09	3.400	3.400	3.440	3.390	3.490	346,000	1,192,620	3.4469	3.284	3.284	3.323	3.275	3.371	358,200	3.3295	-2.30%
2025-09-08	3.480	3.470	3.490	3.440	3.520	1,342,000	4,681,120	3.4882	3.361	3.352	3.371	3.323	3.400	1,389,320	3.3694	1.75%
2025-09-05	3.420	3.390	3.410	3.360	3.420	586,000	1,988,480	3.3933	3.304	3.275	3.294	3.246	3.304	606,663	3.2777	1.79%
2025-09-04	3.360	3.360	3.400	3.340	3.430	596,000	2,017,980	3.3859	3.246	3.246	3.284	3.226	3.313	617,016	3.2705	-0.59%
2025-09-03	3.380	3.380	3.410	3.260	3.440	1,864,000	6,247,640	3.3517	3.265	3.265	3.294	3.149	3.323	1,929,726	3.2376	-2.31%
2025-09-02	3.460	3.460	3.500	3.380	3.500	982,000	3,396,320	3.4586	3.342	3.342	3.381	3.265	3.381	1,016,626	3.3408	1.17%
2025-09-01	3.420	3.390	3.420	3.360	3.500	902,000	3,061,040	3.3936	3.304	3.275	3.304	3.246	3.381	933,805	3.2780	-2.01%
2025-08-29	3.490	3.470	3.490	3.450	3.520	950,000	3,309,060	3.4832	3.371	3.352	3.371	3.332	3.400	983,498	3.3646	-0.29%
2025-08-28	3.500	3.470	3.500	3.440	3.550	1,610,000	5,616,380	3.4884	3.381	3.352	3.381	3.323	3.429	1,666,770	3.3696	-1.41%
2025-08-27	3.550	3.490	3.550	3.420	3.570	2,382,300	8,285,418	3.4779	3.429	3.371	3.429	3.304	3.448	2,466,302	3.3594	2.01%
2025-08-26	3.480	3.480	3.500	3.210	3.540	5,298,000	17,951,600	3.3884	3.361	3.361	3.381	3.101	3.419	5,484,812	3.2730	8.75%
2025-08-25	3.200	3.200	3.230	3.190	3.270	790,000	2,542,100	3.2178	3.091	3.091	3.120	3.081	3.159	817,856	3.1082	-1.84%
2025-08-22	3.260	3.240	3.260	3.230	3.300	978,000	3,194,760	3.2666	3.149	3.130	3.149	3.120	3.188	1,012,485	3.1554	0.31%
2025-08-21	3.250	3.250	3.280	3.140	3.300	1,832,000	5,914,600	3.2285	3.139	3.139	3.168	3.033	3.188	1,896,598	3.1185	0.00%
2025-08-20	3.250	3.220	3.250	3.160	3.270	986,000	3,162,220	3.2071	3.139	3.110	3.139	3.052	3.159	1,020,767	3.0979	0.31%
2025-08-19	3.240	3.220	3.240	3.220	3.270	502,000	1,629,560	3.2461	3.130	3.110	3.130	3.110	3.159	519,701	3.1356	-0.92%
2025-08-18	3.270	3.220	3.270	3.210	3.280	1,282,000	4,172,880	3.2550	3.159	3.110	3.159	3.101	3.168	1,327,205	3.1441	1.55%
2025-08-15	3.220	3.200	3.220	3.200	3.310	916,000	2,966,440	3.2385	3.110	3.091	3.110	3.091	3.197	948,299	3.1282	-3.88%
2025-08-14	3.350	3.340	3.350	3.050	3.400	4,314,348	13,967,245	3.2374	3.236	3.226	3.236	2.946	3.284	4,466,476	3.1271	10.20%
2025-08-13	3.040	3.030	3.050	3.020	3.070	311,000	946,170	3.0423	2.936	2.927	2.946	2.917	2.965	321,966	2.9387	0.33%
2025-08-12	3.030	3.020	3.030	2.910	3.080	1,616,000	4,888,160	3.0249	2.927	2.917	2.927	2.811	2.975	1,672,982	2.9218	4.12%
2025-08-11	2.910	2.900	2.910	2.830	2.920	1,004,000	2,897,000	2.8855	2.811	2.801	2.811	2.734	2.821	1,039,402	2.7872	1.04%
2025-08-08	2.880	2.870	2.880	2.830	3.000	1,480,000	4,277,240	2.8900	2.782	2.772	2.782	2.734	2.898	1,532,186	2.7916	-4.00%
2025-08-07	3.000	2.960	3.000	2.930	3.040	2,360,000	7,057,640	2.9905	2.898	2.859	2.898	2.830	2.936	2,443,216	2.8887	2.39%
2025-08-06	2.930	2.930	2.960	2.930	2.960	302,000	887,800	2.9397	2.830	2.830	2.859	2.830	2.859	312,649	2.8396	0.00%
2025-08-05	2.930	2.900	2.920	2.860	2.930	724,000	2,090,800	2.8878	2.830	2.801	2.821	2.763	2.830	749,529	2.7895	2.45%
2025-08-04	2.860	2.840	2.880	2.820	2.870	1,342,000	3,824,471	2.8498	2.763	2.743	2.782	2.724	2.772	1,389,320	2.7528	0.00%
2025-08-01	2.860	2.830	2.870	2.820	2.940	1,230,000	3,522,988	2.8642	2.763	2.734	2.772	2.724	2.840	1,273,371	2.7667	-1.04%
2025-07-31	2.890	2.860	2.890	2.840	2.900	1,510,000	4,338,800	2.8734	2.792	2.763	2.792	2.743	2.801	1,563,244	2.7755	1.40%
2025-07-30	2.850	2.850	2.860	2.830	2.990	1,374,000	4,013,440	2.9210	2.753	2.753	2.763	2.734	2.888	1,422,449	2.8215	-4.68%
2025-07-29	2.990	2.980	2.990	2.890	3.010	2,282,000	6,730,643	2.9494	2.888	2.879	2.888	2.792	2.907	2,362,465	2.8490	2.05%
2025-07-28	2.930	2.900	2.930	2.840	2.940	2,256,000	6,536,700	2.8975	2.830	2.801	2.830	2.743	2.840	2,335,549	2.7988	2.45%
2025-07-25	2.860	2.840	2.860	2.750	2.860	3,300,000	9,335,500	2.8289	2.763	2.743	2.763	2.656	2.763	3,416,361	2.7326	4.00%
2025-07-24	2.750	2.730	2.750	2.680	2.770	3,164,000	8,618,660	2.7240	2.656	2.637	2.656	2.589	2.676	3,275,566	2.6312	2.61%
2025-07-23	2.680	2.680	2.700	2.660	2.700	706,000	1,890,560	2.6778	2.589	2.589	2.608	2.569	2.608	730,894	2.5866	-0.74%
2025-07-22	2.700	2.690	2.700	2.660	2.720	1,944,000	5,218,634	2.6845	2.608	2.598	2.608	2.569	2.627	2,012,547	2.5930	1.89%
2025-07-21	2.650	2.640	2.670	2.620	2.680	1,708,000	4,545,860	2.6615	2.560	2.550	2.579	2.531	2.589	1,768,226	2.5709	1.15%
2025-07-18	2.620	2.620	2.640	2.620	2.680	792,000	2,090,160	2.6391	2.531	2.531	2.550	2.531	2.589	819,927	2.5492	-1.50%
2025-07-17	2.660	2.650	2.660	2.660	2.720	1,382,000	3,717,540	2.6900	2.569	2.560	2.569	2.569	2.627	1,430,731	2.5984	-1.12%
2025-07-16	2.690	2.670	2.690	2.660	2.700	586,000	1,572,180	2.6829	2.598	2.579	2.598	2.569	2.608	606,663	2.5915	0.75%
2025-07-15	2.670	2.650	2.670	2.610	2.680	994,000	2,636,840	2.6528	2.579	2.560	2.579	2.521	2.589	1,029,049	2.5624	1.14%
2025-07-14	2.640	2.620	2.650	2.550	2.690	1,986,000	5,168,880	2.6027	2.550	2.531	2.560	2.463	2.598	2,056,028	2.5140	-1.86%
2025-07-11	2.690	2.660	2.700	2.660	2.740	1,140,000	3,074,200	2.6967	2.598	2.569	2.608	2.569	2.647	1,180,197	2.6048	-1.82%
2025-07-10	2.740	2.680	2.740	2.670	2.740	2,060,000	5,557,140	2.6976	2.647	2.589	2.647	2.579	2.647	2,132,638	2.6058	2.62%
2025-07-09	2.670	2.670	2.710	2.640	2.730	1,592,000	4,281,880	2.6896	2.579	2.579	2.618	2.550	2.637	1,648,135	2.5980	-1.11%
2025-07-08	2.700	2.700	2.730	2.700	2.800	2,440,000	6,708,398	2.7493	2.608	2.608	2.637	2.608	2.705	2,526,037	2.6557	-0.74%
2025-07-07	2.720	2.720	2.730	2.620	2.800	2,840,000	7,729,480	2.7216	2.627	2.627	2.637	2.531	2.705	2,940,141	2.6289	4.62%
2025-07-04	2.600	2.600	2.610	2.550	2.640	2,740,000	7,106,140	2.5935	2.511	2.511	2.521	2.463	2.550	2,836,615	2.5051	0.78%
2025-07-03	2.580	2.560	2.590	2.490	2.670	4,156,000	10,748,340	2.5862	2.492	2.473	2.502	2.405	2.579	4,302,544	2.4981	7.50%
2025-07-02	2.400	2.390	2.410	2.380	2.430	580,000	1,394,140	2.4037	2.318	2.309	2.328	2.299	2.347	600,451	2.3218	-1.23%
2025-06-30	2.430	2.420	2.430	2.350	2.480	2,514,000	6,069,320	2.4142	2.347	2.338	2.347	2.270	2.396	2,602,646	2.3320	2.97%
2025-06-27	2.360	2.350	2.370	2.330	2.370	548,000	1,285,820	2.3464	2.280	2.270	2.289	2.251	2.289	567,323	2.2665	0.85%
2025-06-26	2.340	2.330	2.350	2.330	2.350	192,000	449,600	2.3417	2.260	2.251	2.270	2.251	2.270	198,770	2.2619	0.00%
2025-06-25	2.340	2.330	2.360	2.340	2.370	534,000	1,255,160	2.3505	2.260	2.251	2.280	2.260	2.289	552,829	2.2704	-0.85%
2025-06-24	2.360	2.340	2.390	2.300	2.360	464,000	1,083,500	2.3351	2.280	2.260	2.309	2.222	2.280	480,361	2.2556	3.06%
2025-06-23	2.290	2.280	2.310	2.270	2.310	294,000	673,520	2.2909	2.212	2.202	2.231	2.193	2.231	304,367	2.2129	0.00%
2025-06-20	2.290	2.280	2.290	2.260	2.320	195,000	444,150	2.2777	2.212	2.202	2.212	2.183	2.241	201,876	2.2001	0.00%
2025-06-19	2.290	2.280	2.320	2.270	2.350	554,000	1,274,700	2.3009	2.212	2.202	2.241	2.193	2.270	573,535	2.2225	-2.55%
2025-06-18	2.350	2.340	2.360	2.340	2.400	336,000	797,260	2.3728	2.270	2.260	2.280	2.260	2.318	347,848	2.2920	1.29%
2025-06-17	2.320	2.310	2.330	2.300	2.340	208,000	481,380	2.3143	2.241	2.231	2.251	2.222	2.260	215,334	2.2355	-0.85%
2025-06-16	2.340	2.340	2.350	2.300	2.350	254,000	593,200	2.3354	2.260	2.260	2.270	2.222	2.270	262,956	2.2559	0.86%
2025-06-13	2.320	2.320	2.360	2.300	2.360	236,000	548,120	2.3225	2.241	2.241	2.280	2.222	2.280	244,322	2.2434	0.00%
2025-06-12	2.320	2.320	2.340	2.320	2.430	584,000	1,374,780	2.3541	2.241	2.241	2.260	2.241	2.347	604,592	2.2739	-2.93%
2025-06-11	2.390	2.380	2.400	2.350	2.430	956,000	2,281,120	2.3861	2.309	2.299	2.318	2.270	2.347	989,709	2.3048	1.70%
2025-06-10	2.350	2.340	2.370	2.300	2.390	655,000	1,549,780	2.3661	2.270	2.260	2.289	2.222	2.309	678,096	2.2855	1.29%
2025-06-09	2.320	2.300	2.320	2.260	2.320	434,000	996,620	2.2964	2.241	2.222	2.241	2.183	2.241	449,303	2.2181	0.00%
2025-06-06	2.320	2.310	2.320	2.300	2.400	426,000	989,720	2.3233	2.241	2.231	2.241	2.222	2.318	441,021	2.2442	-0.89%
2025-06-05	2.500	2.500	2.540	2.470	2.510	538,000	1,342,020	2.4945	2.261	2.261	2.297	2.234	2.270	594,825	2.2562	0.00%
2025-06-04	2.500	2.500	2.510	2.470	2.510	542,000	1,355,100	2.5002	2.261	2.261	2.270	2.234	2.270	599,248	2.2613	0.00%
2025-06-03	2.500	2.500	2.520	2.490	2.520	318,000	798,420	2.5108	2.261	2.261	2.279	2.252	2.279	351,588	2.2709	0.40%
2025-06-02	2.490	2.480	2.500	2.450	2.520	388,000	962,340	2.4803	2.252	2.243	2.261	2.216	2.279	428,982	2.2433	-0.80%
2025-05-30	2.510	2.510	2.540	2.490	2.640	804,000	2,035,360	2.5315	2.270	2.270	2.297	2.252	2.388	888,921	2.2897	-4.92%
2025-05-29	2.640	2.610	2.640	2.500	2.660	624,000	1,615,160	2.5884	2.388	2.361	2.388	2.261	2.406	689,909	2.3411	5.60%
2025-05-28	2.500	2.500	2.540	2.480	2.500	82,000	204,420	2.4929	2.261	2.261	2.297	2.243	2.261	90,661	2.2548	0.00%
2025-05-27	2.500	2.490	2.540	2.450	2.540	408,000	1,018,160	2.4955	2.261	2.252	2.297	2.216	2.297	451,094	2.2571	-0.40%
2025-05-26	2.510	2.510	2.540	2.510	2.570	398,000	1,013,080	2.5454	2.270	2.270	2.297	2.270	2.324	440,038	2.3023	-1.95%
2025-05-23	2.560	2.560	2.590	2.540	2.590	196,000	502,900	2.5658	2.315	2.315	2.343	2.297	2.343	216,702	2.3207	0.00%
2025-05-22	2.560	2.560	2.600	2.550	2.600	300,000	774,560	2.5819	2.315	2.315	2.352	2.306	2.352	331,687	2.3352	-1.92%
2025-05-21	2.610	2.610	2.620	2.560	2.610	752,000	1,952,200	2.5960	2.361	2.361	2.370	2.315	2.361	831,428	2.3480	0.77%
2025-05-20	2.590	2.580	2.600	2.580	2.620	328,000	852,280	2.5984	2.343	2.334	2.352	2.334	2.370	362,644	2.3502	0.78%
2025-05-19	2.570	2.570	2.600	2.570	2.660	342,000	887,640	2.5954	2.324	2.324	2.352	2.324	2.406	378,123	2.3475	0.00%
2025-05-16	2.570	2.560	2.570	2.570	2.610	116,000	301,000	2.5948	2.324	2.315	2.324	2.324	2.361	128,252	2.3469	-1.15%
2025-05-15	2.600	2.560	2.580	2.560	2.620	326,000	845,120	2.5924	2.352	2.315	2.334	2.315	2.370	360,433	2.3447	0.39%
2025-05-14	2.590	2.590	2.600	2.580	2.680	818,000	2,137,700	2.6133	2.343	2.343	2.352	2.334	2.424	904,399	2.3637	-3.36%
2025-05-13	2.680	2.650	2.680	2.610	2.710	576,000	1,525,780	2.6489	2.424	2.397	2.424	2.361	2.451	636,839	2.3959	-1.11%
2025-05-12	2.710	2.680	2.710	2.630	2.760	1,968,000	5,274,360	2.6801	2.451	2.424	2.451	2.379	2.496	2,175,866	2.4240	4.23%
2025-05-09	2.600	2.560	2.600	2.500	2.600	446,000	1,131,600	2.5372	2.352	2.315	2.352	2.261	2.352	493,108	2.2948	2.36%
2025-05-08	2.540	2.530	2.540	2.470	2.570	846,000	2,117,760	2.5033	2.297	2.288	2.297	2.234	2.324	935,357	2.2641	2.01%
2025-05-07	2.490	2.480	2.490	2.440	2.500	526,000	1,298,580	2.4688	2.252	2.243	2.252	2.207	2.261	581,558	2.2329	2.05%
2025-05-06	2.440	2.420	2.440	2.420	2.470	120,000	292,600	2.4383	2.207	2.189	2.207	2.189	2.234	132,675	2.2054	0.00%
2025-05-02	2.440	2.420	2.440	2.400	2.440	360,000	874,200	2.4283	2.207	2.189	2.207	2.171	2.207	398,024	2.1963	0.83%
2025-04-30	2.420	2.400	2.420	2.400	2.440	162,000	390,920	2.4131	2.189	2.171	2.189	2.171	2.207	179,111	2.1826	-0.82%
2025-04-29	2.440	2.420	2.440	2.410	2.450	254,000	614,800	2.4205	2.207	2.189	2.207	2.180	2.216	280,828	2.1892	0.83%
2025-04-28	2.420	2.410	2.420	2.380	2.440	324,000	778,420	2.4025	2.189	2.180	2.189	2.153	2.207	358,222	2.1730	3.86%
2025-04-25	2.330	2.320	2.370	2.310	2.390	418,000	985,800	2.3584	2.107	2.098	2.144	2.089	2.162	462,150	2.1331	-0.43%
2025-04-24	2.340	2.320	2.340	2.310	2.460	708,000	1,660,200	2.3449	2.116	2.098	2.116	2.089	2.225	782,781	2.1209	-3.31%
2025-04-23	2.420	2.410	2.440	2.400	2.460	718,000	1,749,340	2.4364	2.189	2.180	2.207	2.171	2.225	793,837	2.2037	2.98%
2025-04-22	2.350	2.350	2.400	2.300	2.400	540,000	1,270,600	2.3530	2.125	2.125	2.171	2.080	2.171	597,036	2.1282	-1.26%
2025-04-17	2.380	2.350	2.380	2.330	2.390	540,000	1,278,620	2.3678	2.153	2.125	2.153	2.107	2.162	597,036	2.1416	2.59%
2025-04-16	2.320	2.310	2.320	2.240	2.370	844,000	1,940,400	2.2991	2.098	2.089	2.098	2.026	2.144	933,146	2.0794	-0.85%
2025-04-15	2.340	2.340	2.350	2.130	2.390	2,844,000	6,579,640	2.3135	2.116	2.116	2.125	1.927	2.162	3,144,391	2.0925	10.38%
2025-04-14	2.120	2.100	2.120	2.050	2.180	5,776,000	12,142,820	2.1023	1.917	1.899	1.917	1.854	1.972	6,386,077	1.9015	0.00%
2025-04-11	2.120	2.110	2.120	2.070	2.160	1,706,500	3,585,550	2.1011	1.917	1.908	1.917	1.872	1.954	1,886,745	1.9004	-1.85%
2025-04-10	2.160	2.150	2.200	2.160	2.430	5,094,000	11,486,180	2.2548	1.954	1.945	1.990	1.954	2.198	5,632,042	2.0394	5.37%
2025-04-09	2.050	2.040	2.050	1.920	2.070	2,352,000	4,760,060	2.0238	1.854	1.845	1.854	1.737	1.872	2,600,425	1.8305	-0.97%
2025-04-08	2.070	2.060	2.070	2.030	2.150	3,270,000	6,801,860	2.0801	1.872	1.863	1.872	1.836	1.945	3,615,386	1.8814	1.97%
2025-04-07	2.030	2.030	2.050	1.990	2.130	6,841,000	14,114,304	2.0632	1.836	1.836	1.854	1.800	1.927	7,563,565	1.8661	-18.15%
2025-04-03	2.480	2.480	2.530	2.460	2.850	5,852,000	15,295,300	2.6137	2.243	2.243	2.288	2.225	2.578	6,470,104	2.3640	-19.22%
2025-04-02	3.070	3.070	3.080	3.020	3.100	794,000	2,433,440	3.0648	2.777	2.777	2.786	2.731	2.804	877,864	2.7720	0.66%
2025-04-01	3.050	3.040	3.050	3.030	3.060	686,000	2,093,960	3.0524	2.759	2.750	2.759	2.741	2.768	758,457	2.7608	1.33%
2025-03-31	3.010	3.010	3.020	2.980	3.050	2,150,000	6,474,400	3.0113	2.722	2.722	2.731	2.695	2.759	2,377,089	2.7237	-1.95%
2025-03-28	3.070	3.070	3.090	3.060	3.080	168,000	515,800	3.0702	2.777	2.777	2.795	2.768	2.786	185,745	2.7769	-0.65%
2025-03-27	3.090	3.090	3.100	3.050	3.100	1,596,000	4,920,080	3.0828	2.795	2.795	2.804	2.759	2.804	1,764,574	2.7883	0.00%
2025-03-26	3.090	3.080	3.090	3.070	3.140	2,548,000	7,880,380	3.0928	2.795	2.786	2.795	2.777	2.840	2,817,127	2.7973	0.98%
2025-03-25	3.060	3.050	3.060	2.990	3.300	4,340,000	13,514,360	3.1139	2.768	2.759	2.768	2.704	2.985	4,798,403	2.8164	-4.08%
2025-03-24	3.190	3.180	3.220	3.180	3.240	622,356	1,990,799	3.1988	2.885	2.876	2.912	2.876	2.930	688,091	2.8932	0.00%
2025-03-21	3.190	3.180	3.190	3.170	3.300	800,000	2,578,160	3.2227	2.885	2.876	2.885	2.867	2.985	884,498	2.9148	1.27%
2025-03-20	3.150	3.150	3.160	3.150	3.180	256,000	809,000	3.1602	2.849	2.849	2.858	2.849	2.876	283,039	2.8583	-1.25%
2025-03-19	3.190	3.180	3.200	3.130	3.220	362,000	1,149,500	3.1754	2.885	2.876	2.894	2.831	2.912	400,235	2.8721	-0.31%
2025-03-18	3.200	3.190	3.200	3.160	3.220	484,000	1,543,900	3.1899	2.894	2.885	2.894	2.858	2.912	535,121	2.8851	0.95%
2025-03-17	3.170	3.160	3.190	3.110	3.230	2,936,000	9,270,080	3.1574	2.867	2.858	2.885	2.813	2.921	3,246,108	2.8558	6.02%
2025-03-14	2.990	2.970	2.990	2.920	2.990	56,000	165,600	2.9571	2.704	2.686	2.704	2.641	2.704	61,915	2.6746	0.00%
2025-03-13	2.990	2.990	3.000	2.920	3.050	1,764,000	5,236,160	2.9683	2.704	2.704	2.713	2.641	2.759	1,950,319	2.6848	-3.55%
2025-03-12	3.100	3.070	3.100	3.040	3.180	758,000	2,320,800	3.0617	2.804	2.777	2.804	2.750	2.876	838,062	2.7692	-2.21%
2025-03-11	3.170	3.130	3.180	3.020	3.170	866,000	2,656,800	3.0679	2.867	2.831	2.876	2.731	2.867	957,469	2.7748	1.93%
2025-03-10	3.110	3.110	3.140	3.100	3.160	674,000	2,099,820	3.1155	2.813	2.813	2.840	2.804	2.858	745,190	2.8178	-1.58%
2025-03-07	3.160	3.160	3.200	3.150	3.280	1,304,217	4,178,229	3.2036	2.858	2.858	2.894	2.849	2.967	1,441,972	2.8976	-3.07%
2025-03-06	3.260	3.250	3.260	3.230	3.340	582,000	1,908,960	3.2800	2.949	2.940	2.949	2.921	3.021	643,472	2.9667	-0.91%
2025-03-05	3.290	3.280	3.290	3.050	3.300	1,246,157	3,958,160	3.1763	2.976	2.967	2.976	2.759	2.985	1,377,780	2.8729	6.47%
2025-03-04	3.090	3.070	3.090	3.050	3.100	362,000	1,110,970	3.0690	2.795	2.777	2.795	2.759	2.804	400,235	2.7758	0.00%
2025-03-03	3.090	3.090	3.100	3.060	3.130	436,000	1,352,380	3.1018	2.795	2.795	2.804	2.768	2.831	482,052	2.8055	0.65%
2025-02-28	3.070	3.030	3.070	3.010	3.120	792,000	2,438,200	3.0785	2.777	2.741	2.777	2.722	2.822	875,653	2.7844	0.33%
2025-02-27	3.060	3.040	3.060	3.010	3.070	640,000	1,948,480	3.0445	2.768	2.750	2.768	2.722	2.777	707,599	2.7537	1.66%
2025-02-26	3.010	3.000	3.020	2.950	3.060	818,000	2,463,660	3.0118	2.722	2.713	2.731	2.668	2.768	904,399	2.7241	2.03%
2025-02-25	2.950	2.940	2.950	2.900	2.950	334,000	980,520	2.9357	2.668	2.659	2.668	2.623	2.668	369,278	2.6552	0.34%
2025-02-24	2.940	2.920	2.940	2.900	2.970	282,000	828,700	2.9387	2.659	2.641	2.659	2.623	2.686	311,786	2.6579	0.00%
2025-02-21	2.940	2.920	2.940	2.880	2.950	144,000	419,980	2.9165	2.659	2.641	2.659	2.605	2.668	159,210	2.6379	1.38%
2025-02-20	2.900	2.890	2.910	2.890	2.900	80,000	231,600	2.8950	2.623	2.614	2.632	2.614	2.623	88,450	2.6184	-1.02%
2025-02-19	2.930	2.890	2.930	2.890	2.950	338,000	979,080	2.8967	2.650	2.614	2.650	2.614	2.668	373,700	2.6200	-0.34%
2025-02-18	2.940	2.900	2.940	2.900	2.940	144,000	417,880	2.9019	2.659	2.623	2.659	2.623	2.659	159,210	2.6247	1.03%
2025-02-17	2.910	2.880	2.910	2.890	2.910	194,000	563,640	2.9054	2.632	2.605	2.632	2.614	2.632	214,491	2.6278	-0.34%
2025-02-14	2.920	2.910	2.920	2.910	2.920	154,000	449,420	2.9183	2.641	2.632	2.641	2.632	2.641	170,266	2.6395	0.00%
2025-02-13	2.920	2.900	2.920	2.880	2.980	646,000	1,881,210	2.9121	2.641	2.623	2.641	2.605	2.695	714,232	2.6339	1.39%
2025-02-12	2.880	2.870	2.880	2.860	2.890	832,000	2,395,800	2.8796	2.605	2.596	2.605	2.587	2.614	919,878	2.6045	-0.35%
2025-02-11	2.890	2.880	2.890	2.860	2.890	1,126,000	3,237,800	2.8755	2.614	2.605	2.614	2.587	2.614	1,244,931	2.6008	1.05%
2025-02-10	2.860	2.850	2.860	2.800	2.860	1,540,000	4,379,960	2.8441	2.587	2.578	2.587	2.533	2.587	1,702,659	2.5724	-1.04%
2025-02-07	2.890	2.860	2.890	2.860	2.900	1,064,000	3,066,920	2.8824	2.614	2.587	2.614	2.587	2.623	1,176,383	2.6071	1.05%
2025-02-06	2.860	2.860	2.900	2.860	2.930	136,000	390,840	2.8738	2.587	2.587	2.623	2.587	2.650	150,365	2.5993	-0.69%
2025-02-05	2.880	2.880	2.920	2.880	2.920	4,000	11,600	2.9000	2.605	2.605	2.641	2.605	2.641	4,422	2.6230	-1.71%
2025-02-04	2.930	2.880	2.940	2.870	2.940	54,498	158,526	2.9088	2.650	2.605	2.659	2.596	2.659	60,254	2.6310	2.09%
2025-02-03	2.870	2.870	2.950	2.870	2.870	4,000	11,620	2.9050	2.596	2.596	2.668	2.596	2.596	4,422	2.6275	-2.71%
2025-01-28	2.950	2.880	2.950	2.940	2.970	32,000	94,620	2.9569	2.668	2.605	2.668	2.659	2.686	35,380	2.6744	-0.67%
2025-01-27	2.970	2.950	2.970	2.950	2.980	62,000	184,180	2.9706	2.686	2.668	2.686	2.668	2.695	68,549	2.6869	-0.34%
2025-01-24	2.980	2.920	2.980	2.900	2.980	486,000	1,422,820	2.9276	2.695	2.641	2.695	2.623	2.695	537,333	2.6479	0.68%
2025-01-23	2.960	2.930	2.960	2.940	2.980	72,000	213,460	2.9647	2.677	2.650	2.677	2.659	2.695	79,605	2.6815	0.34%
2025-01-22	2.950	2.910	2.950	2.870	2.960	154,000	448,720	2.9138	2.668	2.632	2.668	2.596	2.677	170,266	2.6354	-0.34%
2025-01-21	2.960	2.900	2.960	2.960	2.960	2,000	5,920	2.9600	2.677	2.623	2.677	2.677	2.677	2,211	2.6772	2.78%
2025-01-20	2.880	2.830	2.880	2.850	2.880	158,000	451,880	2.8600	2.605	2.560	2.605	2.578	2.605	174,688	2.5868	2.86%
2025-01-17	2.800	2.780	2.850	2.780	2.800	100,000	279,060	2.7906	2.533	2.514	2.578	2.514	2.533	110,562	2.5240	-1.06%
2025-01-16	2.830	2.790	2.830	2.790	2.890	688,000	1,937,740	2.8165	2.560	2.523	2.560	2.523	2.614	760,668	2.5474	-0.35%
2025-01-15	2.840	2.840	2.900	2.830	2.900	78,000	225,300	2.8885	2.569	2.569	2.623	2.560	2.623	86,239	2.6125	-1.73%
2025-01-14	2.890	2.900	2.930	2.890	2.920	72,000	209,240	2.9061	2.614	2.623	2.650	2.614	2.641	79,605	2.6285	-1.37%
2025-01-13	2.930	2.890	2.970	2.890	2.970	140,000	406,340	2.9024	2.650	2.614	2.686	2.614	2.686	154,787	2.6252	-0.68%
2025-01-10	2.950	2.950	2.980	2.950	2.980	76,000	225,340	2.9650	2.668	2.668	2.695	2.668	2.695	84,027	2.6817	-0.67%
2025-01-09	2.970	2.950	2.990	2.940	3.020	36,000	106,600	2.9611	2.686	2.668	2.704	2.659	2.731	39,802	2.6782	2.06%
2025-01-08	2.910	2.910	2.970	2.910	2.970	142,000	418,120	2.9445	2.632	2.632	2.686	2.632	2.686	156,998	2.6632	-2.68%
2025-01-07	2.990	2.970	2.990	2.930	2.990	132,000	391,620	2.9668	2.704	2.686	2.704	2.650	2.704	145,942	2.6834	-0.66%
2025-01-06	3.010	2.970	3.010	2.950	3.010	90,000	267,600	2.9733	2.722	2.686	2.722	2.668	2.722	99,506	2.6893	1.35%
2025-01-03	2.970	2.960	2.970	2.950	3.050	132,008	394,963	2.9920	2.686	2.677	2.686	2.668	2.759	145,951	2.7061	0.00%
2025-01-02	2.970	2.970	3.000	2.950	3.010	328,000	979,780	2.9871	2.686	2.686	2.713	2.668	2.722	362,644	2.7018	-2.62%
2024-12-31	3.050	3.020	3.050	2.980	3.050	102,000	309,500	3.0343	2.759	2.731	2.759	2.695	2.759	112,774	2.7444	2.01%
2024-12-30	2.990	2.980	3.000	2.970	3.010	332,000	994,920	2.9967	2.704	2.695	2.713	2.686	2.722	367,067	2.7105	-1.97%
2024-12-27	3.050	3.010	3.100	3.000	3.050	294,000	886,980	3.0169	2.759	2.722	2.804	2.713	2.759	325,053	2.7287	0.99%
2024-12-24	3.020	3.010	3.040	3.020	3.040	54,000	163,120	3.0207	2.731	2.722	2.750	2.731	2.750	59,704	2.7322	-0.98%
2024-12-23	3.050	3.040	3.050	3.030	3.080	93,722	285,285	3.0439	2.759	2.750	2.759	2.741	2.786	103,621	2.7532	0.33%
2024-12-20	3.040	3.040	3.060	3.000	3.100	258,000	786,480	3.0484	2.750	2.750	2.768	2.713	2.804	285,251	2.7572	-2.56%
2024-12-19	3.120	3.120	3.140	3.100	3.120	162,000	504,360	3.1133	2.822	2.822	2.840	2.804	2.822	179,111	2.8159	0.00%
2024-12-18	3.120	3.080	3.120	3.080	3.120	24,000	74,720	3.1133	2.822	2.786	2.822	2.786	2.822	26,535	2.8159	0.00%
2024-12-17	3.120	3.120	3.140	3.090	3.140	180,000	561,560	3.1198	2.822	2.822	2.840	2.795	2.840	199,012	2.8217	0.32%
2024-12-16	3.110	3.090	3.110	3.060	3.110	400,000	1,239,560	3.0989	2.813	2.795	2.813	2.768	2.813	442,249	2.8029	0.65%
2024-12-13	3.090	3.070	3.090	3.000	3.090	306,000	939,580	3.0705	2.795	2.777	2.795	2.713	2.795	338,321	2.7772	1.64%
2024-12-12	3.040	2.980	3.040	3.010	3.040	80,000	242,100	3.0263	2.750	2.695	2.750	2.722	2.750	88,450	2.7371	0.66%
2024-12-11	3.020	3.010	3.020	3.010	3.020	10,000	30,120	3.0120	2.731	2.722	2.731	2.722	2.731	11,056	2.7243	1.00%
2024-12-10	2.990	2.990	3.020	2.960	2.990	134,000	398,860	2.9766	2.704	2.704	2.731	2.677	2.704	148,153	2.6922	0.67%
2024-12-09	2.970	2.970	3.020	2.970	3.040	122,000	364,580	2.9884	2.686	2.686	2.731	2.686	2.750	134,886	2.7029	-1.00%
2024-12-06	3.000	2.990	3.020	2.970	3.060	244,000	733,960	3.0080	2.713	2.704	2.731	2.686	2.768	269,772	2.7207	-1.64%
2024-12-05	3.050	3.040	3.050	2.930	3.050	483,000	1,450,280	3.0027	2.759	2.750	2.759	2.650	2.759	534,016	2.7158	3.74%
2024-12-04	2.940	2.910	2.960	2.910	2.980	638,000	1,886,600	2.9571	2.659	2.632	2.677	2.632	2.695	705,387	2.6746	-1.01%
2024-12-03	2.970	2.930	2.970	2.880	2.970	110,000	321,700	2.9245	2.686	2.650	2.686	2.605	2.686	121,619	2.6452	2.77%
2024-12-02	2.890	2.880	2.940	2.890	2.930	34,000	98,660	2.9018	2.614	2.605	2.659	2.614	2.650	37,591	2.6246	0.00%
2024-11-29	2.890	2.890	2.950	2.890	2.930	283,000	824,940	2.9150	2.614	2.614	2.668	2.614	2.650	312,891	2.6365	-2.03%
2024-11-28	2.950	2.930	2.980	2.860	2.980	948,000	2,790,820	2.9439	2.668	2.650	2.695	2.587	2.695	1,048,130	2.6627	2.08%
2024-11-27	2.890	2.860	2.890	2.800	2.910	1,062,000	3,045,520	2.8677	2.614	2.587	2.614	2.533	2.632	1,174,171	2.5938	3.58%
2024-11-26	2.790	2.770	2.810	2.750	2.800	298,000	829,360	2.7831	2.523	2.505	2.542	2.487	2.533	329,476	2.5172	0.36%
2024-11-25	2.780	2.770	2.790	2.780	2.780	20,000	55,600	2.7800	2.514	2.505	2.523	2.514	2.514	22,112	2.5144	0.00%
2024-11-22	2.780	2.770	2.800	2.760	2.780	150,000	415,500	2.7700	2.514	2.505	2.533	2.496	2.514	165,843	2.5054	-0.71%
2024-11-21	2.800	2.780	2.800	2.700	2.800	188,000	515,170	2.7403	2.533	2.514	2.533	2.442	2.533	207,857	2.4785	0.00%
2024-11-20	2.800	2.790	2.820	2.800	2.860	106,000	297,960	2.8109	2.533	2.523	2.551	2.533	2.587	117,196	2.5424	0.72%
2024-11-19	2.780	2.760	2.780	2.750	2.780	296,000	820,300	2.7713	2.514	2.496	2.514	2.487	2.514	327,264	2.5065	0.00%
2024-11-18	2.780	2.750	2.800	2.750	2.800	302,000	839,840	2.7809	2.514	2.487	2.533	2.487	2.533	333,898	2.5153	-0.71%
2024-11-15	2.800	2.790	2.800	2.780	2.800	316,000	882,140	2.7916	2.533	2.523	2.533	2.514	2.533	349,377	2.5249	-0.36%
2024-11-14	2.810	2.800	2.820	2.780	2.840	349,580	980,628	2.8052	2.542	2.533	2.551	2.514	2.569	386,504	2.5372	-0.71%
2024-11-13	2.830	2.820	2.880	2.800	2.910	261,000	746,790	2.8613	2.560	2.551	2.605	2.533	2.632	288,568	2.5879	-0.35%
2024-11-12	2.840	2.840	2.870	2.840	2.980	452,000	1,303,900	2.8847	2.569	2.569	2.596	2.569	2.695	499,741	2.6091	-4.38%
2024-11-11	2.970	2.910	2.970	2.820	2.970	268,000	773,040	2.8845	2.686	2.632	2.686	2.551	2.686	296,307	2.6089	3.85%
2024-11-08	2.860	2.810	2.860	2.820	2.910	344,000	981,940	2.8545	2.587	2.542	2.587	2.551	2.632	380,334	2.5818	-1.72%
2024-11-07	2.910	2.880	2.910	2.640	2.950	1,514,000	4,247,420	2.8054	2.632	2.605	2.632	2.388	2.668	1,673,913	2.5374	10.23%
2024-11-06	2.640	2.630	2.640	2.620	2.670	336,000	887,240	2.6406	2.388	2.379	2.388	2.370	2.415	371,489	2.3883	0.00%
2024-11-05	2.640	2.640	2.680	2.640	2.680	190,000	504,360	2.6545	2.388	2.388	2.424	2.388	2.424	210,068	2.4009	-0.38%
2024-11-04	2.650	2.630	2.660	2.610	2.660	186,000	489,960	2.6342	2.397	2.379	2.406	2.361	2.406	205,646	2.3825	1.92%
2024-11-01	2.600	2.610	2.620	2.600	2.620	22,000	57,600	2.6182	2.352	2.361	2.370	2.352	2.370	24,324	2.3681	-1.14%
2024-10-31	2.630	2.620	2.630	2.620	2.650	94,000	247,540	2.6334	2.379	2.370	2.379	2.370	2.397	103,929	2.3818	-0.75%
2024-10-30	2.650	2.650	2.660	2.600	2.680	340,000	897,680	2.6402	2.397	2.397	2.406	2.352	2.424	375,912	2.3880	0.00%
2024-10-29	2.650	2.600	2.650	2.630	2.650	36,000	95,040	2.6400	2.397	2.352	2.397	2.379	2.397	39,802	2.3878	0.38%
2024-10-28	2.640	2.580	2.650	2.620	2.640	148,000	389,120	2.6292	2.388	2.334	2.397	2.370	2.388	163,632	2.3780	1.54%
2024-10-25	2.600	2.520	2.610	2.530	2.610	464,000	1,193,420	2.5720	2.352	2.279	2.361	2.288	2.361	513,009	2.3263	-0.38%
2024-10-24	2.610	2.610	2.660	2.600	2.670	202,000	534,640	2.6467	2.361	2.361	2.406	2.352	2.415	223,336	2.3939	-1.51%
2024-10-23	2.650	2.630	2.650	2.570	2.650	184,000	482,500	2.6223	2.397	2.379	2.397	2.324	2.397	203,435	2.3718	2.71%
2024-10-22	2.580	2.580	2.620	2.530	2.620	266,000	683,700	2.5703	2.334	2.334	2.370	2.288	2.370	294,096	2.3248	1.98%
2024-10-21	2.530	2.530	2.570	-	-	0	0	-	2.288	2.288	2.324	-	-	0	-	0.00%
2024-10-18	2.530	2.520	2.530	2.500	2.540	368,000	927,340	2.5199	2.288	2.279	2.288	2.261	2.297	406,869	2.2792	0.40%
2024-10-17	2.520	2.510	2.520	2.470	2.710	753,000	1,914,500	2.5425	2.279	2.270	2.279	2.234	2.451	832,534	2.2996	-7.01%
2024-10-16	2.710	2.640	2.720	2.640	2.710	86,000	230,560	2.6809	2.451	2.388	2.460	2.388	2.451	95,084	2.4248	2.26%
2024-10-15	2.650	2.640	2.650	2.630	2.760	478,000	1,277,920	2.6735	2.397	2.388	2.397	2.379	2.496	528,488	2.4181	-2.21%
2024-10-14	2.710	2.710	2.720	2.610	2.740	1,392,000	3,742,180	2.6883	2.451	2.451	2.460	2.361	2.478	1,539,027	2.4315	3.83%
2024-10-10	2.610	2.570	2.610	2.450	2.630	1,748,000	4,416,040	2.5263	2.361	2.324	2.361	2.216	2.379	1,932,629	2.2850	8.75%
2024-10-09	2.400	2.380	2.410	2.350	2.410	278,000	662,480	2.3830	2.171	2.153	2.180	2.125	2.180	307,363	2.1554	-0.83%
2024-10-08	2.420	2.410	2.450	2.400	2.510	972,000	2,377,940	2.4464	2.189	2.180	2.216	2.171	2.270	1,074,665	2.2127	-3.20%
2024-10-07	2.500	2.510	2.530	2.450	2.550	654,000	1,624,140	2.4834	2.261	2.270	2.288	2.216	2.306	723,077	2.2461	-1.96%
2024-10-04	2.550	2.540	2.560	2.500	2.590	506,000	1,284,140	2.5378	2.306	2.297	2.315	2.261	2.343	559,445	2.2954	2.00%
2024-10-03	2.500	2.490	2.500	2.330	2.500	640,000	1,549,320	2.4208	2.261	2.252	2.261	2.107	2.261	707,599	2.1895	5.93%
2024-10-02	2.360	2.340	2.370	2.300	2.370	318,000	744,520	2.3413	2.135	2.116	2.144	2.080	2.144	351,588	2.1176	1.72%
2024-09-30	2.320	2.320	2.330	2.300	2.350	322,000	751,600	2.3342	2.098	2.098	2.107	2.080	2.125	356,011	2.1112	0.87%
2024-09-27	2.300	2.300	2.310	2.250	2.310	814,000	1,856,280	2.2804	2.080	2.080	2.089	2.035	2.089	899,977	2.0626	0.44%
2024-09-26	2.290	2.260	2.290	2.270	2.290	100,000	227,820	2.2782	2.071	2.044	2.071	2.053	2.071	110,562	2.0606	-0.43%
2024-09-25	2.300	2.270	2.300	2.250	2.300	308,000	699,800	2.2721	2.080	2.053	2.080	2.035	2.080	340,532	2.0550	0.88%
2024-09-24	2.280	2.270	2.280	2.260	2.300	212,000	481,320	2.2704	2.062	2.053	2.062	2.044	2.080	234,392	2.0535	0.00%
2024-09-23	2.280	2.280	2.300	2.260	2.300	150,000	344,400	2.2960	2.062	2.062	2.080	2.044	2.080	165,843	2.0767	0.44%
2024-09-20	2.270	2.260	2.280	2.170	2.290	1,278,000	2,857,940	2.2363	2.053	2.044	2.062	1.963	2.071	1,412,986	2.0226	4.61%
2024-09-19	2.170	2.150	2.170	2.140	2.170	202,000	436,640	2.1616	1.963	1.945	1.963	1.936	1.963	223,336	1.9551	2.84%
2024-09-17	2.110	2.090	2.120	2.090	2.130	66,000	139,340	2.1112	1.908	1.890	1.917	1.890	1.927	72,971	1.9095	1.44%
2024-09-16	2.080	2.050	2.080	1.970	2.100	1,534,000	3,101,220	2.0217	1.881	1.854	1.881	1.782	1.899	1,696,025	1.8285	-1.89%
2024-09-13	2.120	2.120	2.130	2.090	2.220	1,390,000	2,970,640	2.1372	1.917	1.917	1.927	1.890	2.008	1,536,816	1.9330	-3.20%
2024-09-12	2.190	2.190	2.220	2.130	2.250	474,000	1,039,980	2.1941	1.981	1.981	2.008	1.927	2.035	524,065	1.9844	1.39%
2024-09-11	2.160	2.150	2.160	2.050	2.330	2,474,000	5,350,780	2.1628	1.954	1.945	1.954	1.854	2.107	2,735,311	1.9562	-7.30%
2024-09-10	2.330	2.330	2.340	2.230	2.360	716,000	1,642,780	2.2944	2.107	2.107	2.116	2.017	2.135	791,626	2.0752	1.45%
2024-09-09	2.430	2.430	2.480	2.420	2.530	194,000	476,620	2.4568	2.077	2.077	2.120	2.069	2.163	226,940	2.1002	-3.95%
2024-09-05	2.530	2.520	2.540	2.490	2.530	126,000	316,640	2.5130	2.163	2.154	2.171	2.129	2.163	147,394	2.1483	0.40%
2024-09-04	2.520	2.520	2.530	2.490	2.520	178,000	445,960	2.5054	2.154	2.154	2.163	2.129	2.154	208,223	2.1417	1.20%
2024-09-03	2.490	2.480	2.500	2.460	2.490	356,000	880,920	2.4745	2.129	2.120	2.137	2.103	2.129	416,446	2.1153	0.81%
2024-09-02	2.470	2.470	2.510	2.420	2.470	110,000	269,080	2.4462	2.111	2.111	2.146	2.069	2.111	128,677	2.0911	-0.40%
2024-08-30	2.480	2.480	2.510	2.460	2.550	438,000	1,090,500	2.4897	2.120	2.120	2.146	2.103	2.180	512,369	2.1283	-2.36%
2024-08-29	2.540	2.520	2.540	2.460	2.540	308,000	771,920	2.5062	2.171	2.154	2.171	2.103	2.171	360,296	2.1425	2.42%
2024-08-28	2.480	2.480	2.500	2.350	2.510	1,448,000	3,545,320	2.4484	2.120	2.120	2.137	2.009	2.146	1,693,860	2.0930	4.64%
2024-08-27	2.370	2.350	2.370	2.310	2.380	628,000	1,477,420	2.3526	2.026	2.009	2.026	1.975	2.035	734,630	2.0111	1.72%
2024-08-26	2.330	2.320	2.340	2.320	2.360	130,000	303,340	2.3334	1.992	1.983	2.000	1.983	2.017	152,073	1.9947	1.30%
2024-08-23	2.300	2.300	2.310	2.240	2.310	1,506,000	3,428,420	2.2765	1.966	1.966	1.975	1.915	1.975	1,761,708	1.9461	5.02%
2024-08-22	2.190	2.210	2.220	2.190	2.230	574,000	1,273,700	2.2190	1.872	1.889	1.898	1.872	1.906	671,461	1.8969	-0.90%
2024-08-21	2.210	2.210	2.230	2.160	2.240	248,000	544,640	2.1961	1.889	1.889	1.906	1.846	1.915	290,109	1.8774	1.38%
2024-08-20	2.180	2.160	2.180	-	-	0	0	-	1.864	1.846	1.864	-	-	0	-	-0.46%
2024-08-19	2.190	2.160	2.190	2.140	2.240	464,000	1,002,580	2.1607	1.872	1.846	1.872	1.829	1.915	542,784	1.8471	-2.67%
2024-08-16	2.250	2.250	2.260	2.250	2.290	110,000	250,080	2.2735	1.923	1.923	1.932	1.923	1.958	128,677	1.9435	0.00%
2024-08-15	2.250	2.240	2.260	2.220	2.260	124,000	279,060	2.2505	1.923	1.915	1.932	1.898	1.932	145,054	1.9238	1.35%
2024-08-14	2.220	2.210	2.230	2.200	2.230	116,000	258,360	2.2272	1.898	1.889	1.906	1.881	1.906	135,696	1.9040	0.00%
2024-08-13	2.220	2.200	2.240	2.220	2.220	16,000	35,520	2.2200	1.898	1.881	1.915	1.898	1.898	18,717	1.8978	1.37%
2024-08-12	2.190	2.180	2.210	2.190	2.200	76,000	167,140	2.1992	1.872	1.864	1.889	1.872	1.881	88,904	1.8800	0.92%
2024-08-09	2.170	2.160	2.170	2.160	2.200	170,000	368,680	2.1687	1.855	1.846	1.855	1.846	1.881	198,865	1.8539	-0.46%
2024-08-08	2.180	2.160	2.210	2.160	2.200	70,000	152,320	2.1760	1.864	1.846	1.889	1.846	1.881	81,886	1.8602	-1.80%
2024-08-07	2.220	2.180	2.220	2.180	2.220	26,000	57,600	2.2154	1.898	1.864	1.898	1.864	1.898	30,415	1.8938	2.30%
2024-08-06	2.170	2.160	2.170	2.150	2.170	128,000	277,020	2.1642	1.855	1.846	1.855	1.838	1.855	149,733	1.8501	2.36%
2024-08-05	2.120	2.070	2.120	1.990	2.200	672,000	1,401,880	2.0861	1.812	1.770	1.812	1.701	1.881	786,101	1.7833	-3.64%
2024-08-02	2.200	2.180	2.210	2.190	2.280	196,000	433,200	2.2102	1.881	1.864	1.889	1.872	1.949	229,279	1.8894	-3.93%
2024-08-01	2.290	2.260	2.290	2.260	2.290	138,000	315,720	2.2878	1.958	1.932	1.958	1.932	1.958	161,431	1.9558	0.88%
2024-07-31	2.270	2.230	2.280	2.210	2.270	18,000	40,360	2.2422	1.941	1.906	1.949	1.889	1.941	21,056	1.9168	3.65%
2024-07-30	2.190	2.180	2.200	2.190	2.280	708,000	1,570,860	2.2187	1.872	1.864	1.881	1.872	1.949	828,213	1.8967	-2.23%
2024-07-29	2.240	2.190	2.240	2.180	2.240	64,000	139,920	2.1863	1.915	1.872	1.915	1.864	1.915	74,867	1.8689	1.36%
2024-07-26	2.210	2.210	2.250	2.210	2.250	186,000	414,920	2.2308	1.889	1.889	1.923	1.889	1.923	217,581	1.9070	-1.78%
2024-07-25	2.250	2.220	2.250	2.210	2.260	90,500	202,250	2.2348	1.923	1.898	1.923	1.889	1.932	105,866	1.9104	-0.44%
2024-07-24	2.260	2.230	2.260	2.200	2.260	250,000	556,470	2.2259	1.932	1.906	1.932	1.881	1.932	292,448	1.9028	0.44%
2024-07-23	2.250	2.180	2.250	2.160	2.250	4,530,000	10,018,840	2.2117	1.923	1.864	1.923	1.846	1.923	5,299,162	1.8906	2.27%
2024-07-22	2.200	2.200	2.240	2.150	2.240	624,000	1,368,680	2.1934	1.881	1.881	1.915	1.838	1.915	729,951	1.8750	-0.45%
2024-07-19	2.210	2.190	2.220	2.170	2.210	368,000	807,326	2.1938	1.889	1.872	1.898	1.855	1.889	430,484	1.8754	0.00%
2024-07-18	2.210	2.200	2.220	2.190	2.250	592,000	1,312,990	2.2179	1.889	1.881	1.898	1.872	1.923	692,517	1.8960	0.00%
2024-07-17	2.210	2.170	2.220	2.170	2.240	548,000	1,199,080	2.1881	1.889	1.855	1.898	1.855	1.915	641,047	1.8705	1.38%
2024-07-16	2.180	2.150	2.180	2.130	2.240	740,000	1,610,780	2.1767	1.864	1.838	1.864	1.821	1.915	865,647	1.8608	-1.80%
2024-07-15	2.220	2.220	2.240	2.200	2.340	1,726,000	3,914,550	2.2680	1.898	1.898	1.915	1.881	2.000	2,019,063	1.9388	-6.33%
2024-07-12	2.370	2.360	2.400	2.360	2.390	280,000	668,280	2.3867	2.026	2.017	2.052	2.017	2.043	327,542	2.0403	-0.84%
2024-07-11	2.390	2.370	2.390	2.330	2.410	296,000	703,030	2.3751	2.043	2.026	2.043	1.992	2.060	346,259	2.0304	-1.65%
2024-07-10	2.430	2.420	2.470	2.350	2.470	344,000	829,480	2.4113	2.077	2.069	2.111	2.009	2.111	402,409	2.0613	1.25%
2024-07-09	2.400	2.370	2.400	2.350	2.430	288,000	687,640	2.3876	2.052	2.026	2.052	2.009	2.077	336,900	2.0411	-1.23%
2024-07-08	2.430	2.420	2.460	2.430	2.490	112,000	276,400	2.4679	2.077	2.069	2.103	2.077	2.129	131,017	2.1097	-3.57%
2024-07-05	2.520	2.460	2.530	2.340	2.540	870,000	2,127,710	2.4456	2.154	2.103	2.163	2.000	2.171	1,017,720	2.0907	5.44%
2024-07-04	2.390	2.380	2.390	2.320	2.400	342,000	812,840	2.3767	2.043	2.035	2.043	1.983	2.052	400,069	2.0317	2.14%
2024-07-03	2.340	2.310	2.340	2.250	2.370	822,330	1,901,089	2.3118	2.000	1.975	2.000	1.923	2.026	961,956	1.9763	5.41%
2024-07-02	2.220	2.200	2.230	2.130	2.250	610,000	1,332,160	2.1839	1.898	1.881	1.906	1.821	1.923	713,574	1.8669	2.78%
2024-06-28	2.160	2.160	2.190	2.160	2.230	230,000	505,440	2.1976	1.846	1.846	1.872	1.846	1.906	269,052	1.8786	0.64%
2024-06-27	2.260	2.250	2.270	2.230	2.330	396,000	899,660	2.2719	1.835	1.827	1.843	1.810	1.892	487,801	1.8443	-3.00%
2024-06-26	2.330	2.330	2.370	2.210	2.480	1,578,000	3,660,820	2.3199	1.892	1.892	1.924	1.794	2.013	1,943,812	1.8833	9.91%
2024-06-25	2.120	2.120	2.160	2.080	2.170	56,000	119,720	2.1379	1.721	1.721	1.754	1.689	1.762	68,982	1.7355	1.44%
2024-06-24	2.090	2.090	2.120	2.060	2.140	246,000	514,840	2.0928	1.697	1.697	1.721	1.672	1.737	303,028	1.6990	-0.95%
2024-06-21	2.110	2.110	2.150	2.080	2.170	378,070	797,510	2.1094	1.713	1.713	1.745	1.689	1.762	465,714	1.7124	-0.94%
2024-06-20	2.130	2.120	2.170	2.130	2.170	78,000	168,240	2.1569	1.729	1.721	1.762	1.729	1.762	96,082	1.7510	-2.74%
2024-06-19	2.190	2.190	2.210	2.120	2.200	202,000	435,360	2.1552	1.778	1.778	1.794	1.721	1.786	248,828	1.7496	1.86%
2024-06-18	2.150	2.140	2.180	2.120	2.150	110,000	235,680	2.1425	1.745	1.737	1.770	1.721	1.745	135,500	1.7393	0.00%
2024-06-17	2.150	2.120	2.150	2.110	2.180	324,000	692,760	2.1381	1.745	1.721	1.745	1.713	1.770	399,110	1.7358	-2.27%
2024-06-14	2.200	2.180	2.200	2.100	2.260	342,000	748,740	2.1893	1.786	1.770	1.786	1.705	1.835	421,282	1.7773	3.77%
2024-06-13	2.120	2.110	2.140	2.080	2.170	240,000	511,960	2.1332	1.721	1.713	1.737	1.689	1.762	295,637	1.7317	-2.75%
2024-06-12	2.180	2.180	2.190	2.180	2.260	412,000	912,760	2.2154	1.770	1.770	1.778	1.770	1.835	507,510	1.7985	-6.44%
2024-06-11	2.330	2.200	2.330	2.340	2.340	14,000	32,260	2.3043	1.892	1.786	1.892	1.900	1.900	17,245	1.8706	1.75%
2024-06-07	2.290	2.240	2.290	2.240	2.300	210,000	480,480	2.2880	1.859	1.818	1.859	1.818	1.867	258,682	1.8574	2.23%
2024-06-06	2.240	2.200	2.210	2.220	2.250	302,000	673,720	2.2309	1.818	1.786	1.794	1.802	1.827	372,010	1.8110	-0.44%
2024-06-05	2.250	2.250	2.270	2.250	2.340	1,515,000	3,479,490	2.2967	1.827	1.827	1.843	1.827	1.900	1,866,207	1.8645	-5.86%
2024-06-04	2.390	2.300	2.360	2.300	2.400	178,000	416,320	2.3389	1.940	1.867	1.916	1.867	1.948	219,264	1.8987	1.27%
2024-06-03	2.360	2.330	2.360	2.360	2.500	308,000	748,420	2.4299	1.916	1.892	1.916	1.916	2.030	379,401	1.9726	-3.28%
2024-05-31	2.440	2.400	2.440	-	-	2,000	4,800	2.4000	1.981	1.948	1.981	-	-	2,464	1.9483	-1.21%
2024-05-30	2.470	2.420	2.490	2.350	2.490	160,000	391,020	2.4439	2.005	1.965	2.021	1.908	2.021	197,091	1.9840	-1.98%
2024-05-29	2.520	2.500	2.520	2.450	2.520	256,000	637,180	2.4890	2.046	2.030	2.046	1.989	2.046	315,346	2.0206	2.02%
2024-05-28	2.470	2.420	2.470	2.380	2.580	1,182,000	2,920,020	2.4704	2.005	1.965	2.005	1.932	2.094	1,456,011	2.0055	4.66%
2024-05-27	2.360	2.350	2.360	2.190	2.360	906,000	2,062,520	2.2765	1.916	1.908	1.916	1.778	1.916	1,116,029	1.8481	4.89%
2024-05-24	2.250	2.240	2.260	2.180	2.250	112,000	249,520	2.2279	1.827	1.818	1.835	1.770	1.827	137,964	1.8086	2.74%
2024-05-23	2.190	2.190	2.220	2.160	2.250	614,000	1,346,860	2.1936	1.778	1.778	1.802	1.754	1.827	756,337	1.7808	-0.90%
2024-05-22	2.210	2.200	2.210	2.150	2.240	1,862,462	4,113,821	2.2088	1.794	1.786	1.794	1.745	1.818	2,294,218	1.7931	1.38%
2024-05-21	2.180	2.170	2.190	2.150	2.210	520,000	1,129,340	2.1718	1.770	1.762	1.778	1.745	1.794	640,546	1.7631	1.40%
2024-05-20	2.150	2.150	2.160	2.140	2.270	1,896,000	4,129,610	2.1781	1.745	1.745	1.754	1.737	1.843	2,335,531	1.7682	-4.02%
2024-05-17	2.240	2.230	2.240	2.240	2.300	3,688,000	8,401,320	2.2780	1.818	1.810	1.818	1.818	1.867	4,542,952	1.8493	-3.45%
2024-05-16	2.320	2.300	2.350	2.290	2.360	1,364,000	3,191,480	2.3398	1.883	1.867	1.908	1.859	1.916	1,680,202	1.8995	1.31%
2024-05-14	2.290	2.280	2.300	2.260	2.320	380,000	870,820	2.2916	1.859	1.851	1.867	1.835	1.883	468,092	1.8604	-0.43%
2024-05-13	2.300	2.290	2.310	2.260	2.330	436,000	1,002,020	2.2982	1.867	1.859	1.875	1.835	1.892	537,073	1.8657	1.77%
2024-05-10	2.260	2.250	2.260	2.200	2.350	1,430,000	3,248,880	2.2719	1.835	1.827	1.835	1.786	1.908	1,761,502	1.8444	-0.88%
2024-05-09	2.280	2.280	2.290	2.250	2.380	1,062,000	2,448,020	2.3051	1.851	1.851	1.859	1.827	1.932	1,308,193	1.8713	-1.30%
2024-05-08	2.310	2.310	2.330	2.300	2.370	516,000	1,204,100	2.3335	1.875	1.875	1.892	1.867	1.924	635,619	1.8944	0.87%
2024-05-07	2.290	2.290	2.310	2.180	2.300	2,672,000	6,064,760	2.2697	1.859	1.859	1.875	1.770	1.867	3,291,423	1.8426	5.05%
2024-05-06	2.180	2.160	2.180	2.090	2.270	1,538,000	3,376,690	2.1955	1.770	1.754	1.770	1.697	1.843	1,894,539	1.7823	4.81%
2024-05-03	2.080	2.080	2.100	2.080	2.110	578,000	1,210,380	2.0941	1.689	1.689	1.705	1.689	1.713	711,992	1.7000	0.48%
2024-05-02	2.070	2.070	2.100	2.050	2.100	224,000	464,680	2.0745	1.680	1.680	1.705	1.664	1.705	275,928	1.6841	0.49%
2024-04-30	2.060	2.060	2.090	2.060	2.110	588,000	1,222,420	2.0789	1.672	1.672	1.697	1.672	1.713	724,310	1.6877	-1.90%
2024-04-29	2.100	2.100	2.120	2.070	2.160	474,000	999,920	2.1095	1.705	1.705	1.721	1.680	1.754	583,883	1.7125	-0.94%
2024-04-26	2.120	2.110	2.120	2.110	2.190	878,000	1,875,620	2.1362	1.721	1.713	1.721	1.713	1.778	1,081,538	1.7342	-3.20%
2024-04-25	2.190	2.150	2.180	2.100	2.210	534,000	1,146,240	2.1465	1.778	1.745	1.770	1.705	1.794	657,792	1.7426	0.92%
2024-04-24	2.170	2.140	2.170	2.070	2.190	772,000	1,649,880	2.1372	1.762	1.737	1.762	1.680	1.778	950,965	1.7350	-0.46%
2024-04-23	2.180	2.160	2.180	1.940	2.180	2,748,000	5,685,620	2.0690	1.770	1.754	1.770	1.575	1.770	3,385,041	1.6796	13.54%
2024-04-22	1.920	1.920	1.930	1.820	1.920	1,012,000	1,913,680	1.8910	1.559	1.559	1.567	1.477	1.559	1,246,602	1.5351	3.78%
2024-04-19	1.850	1.830	1.850	1.750	1.850	998,000	1,808,900	1.8125	1.502	1.486	1.502	1.421	1.502	1,229,356	1.4714	2.78%
2024-04-18	1.800	1.790	1.800	1.660	1.820	2,096,000	3,699,460	1.7650	1.461	1.453	1.461	1.348	1.477	2,581,895	1.4328	4.65%
2024-04-17	1.720	1.680	1.720	1.580	1.720	4,734,000	7,788,000	1.6451	1.396	1.364	1.396	1.283	1.396	5,831,436	1.3355	5.52%
2024-04-16	1.630	1.630	1.640	1.630	1.700	380,000	626,160	1.6478	1.323	1.323	1.331	1.323	1.380	468,092	1.3377	-3.55%
2024-04-15	1.690	1.650	1.660	1.650	1.700	402,000	671,820	1.6712	1.372	1.339	1.348	1.339	1.380	495,192	1.3567	0.00%
2024-04-12	1.690	1.680	1.690	1.660	1.750	734,000	1,247,980	1.7002	1.372	1.364	1.372	1.348	1.421	904,156	1.3803	-0.59%
2024-04-11	1.700	1.690	1.700	1.640	1.750	1,358,000	2,301,280	1.6946	1.380	1.372	1.380	1.331	1.421	1,672,811	1.3757	1.19%
2024-04-10	1.680	1.670	1.680	1.620	1.680	904,930	1,488,597	1.6450	1.364	1.356	1.364	1.315	1.364	1,114,711	1.3354	1.82%
2024-04-09	1.650	1.640	1.670	1.550	1.660	1,086,000	1,752,380	1.6136	1.339	1.331	1.356	1.258	1.348	1,337,756	1.3099	7.14%
2024-04-08	1.540	1.530	1.540	1.500	1.570	994,000	1,538,260	1.5475	1.250	1.242	1.250	1.218	1.275	1,224,429	1.2563	2.67%
2024-04-05	1.500	1.490	1.500	1.470	1.520	980,000	1,454,540	1.4842	1.218	1.210	1.218	1.193	1.234	1,207,184	1.2049	0.67%
2024-04-03	1.490	1.490	1.520	1.450	1.510	516,000	757,020	1.4671	1.210	1.210	1.234	1.177	1.226	635,619	1.1910	0.00%
2024-04-02	1.490	1.490	1.500	1.460	1.550	478,000	719,880	1.5060	1.210	1.210	1.218	1.185	1.258	588,810	1.2226	2.05%
2024-03-28	1.460	1.460	1.490	1.460	1.510	934,000	1,385,740	1.4837	1.185	1.185	1.210	1.185	1.226	1,150,520	1.2044	-2.01%
2024-03-27	1.490	1.490	1.520	1.480	1.550	1,216,000	1,843,360	1.5159	1.210	1.210	1.234	1.201	1.258	1,497,893	1.2306	-3.87%
2024-03-26	1.550	1.540	1.550	1.350	1.670	6,632,000	10,144,420	1.5296	1.258	1.250	1.258	1.096	1.356	8,169,430	1.2418	31.36%
2024-03-25	1.180	1.120	1.180	-	-	0	0	-	0.958	0.909	0.958	-	-	0	-	0.00%
2024-03-22	1.180	1.180	1.190	1.140	1.170	110,000	126,740	1.1522	0.958	0.958	0.966	0.925	0.950	135,500	0.9353	3.51%
2024-03-21	1.140	1.140	1.180	1.120	1.170	248,000	286,920	1.1569	0.925	0.925	0.958	0.909	0.950	305,491	0.9392	1.79%
2024-03-20	1.120	1.080	1.160	1.090	1.160	270,000	304,600	1.1281	0.909	0.877	0.942	0.885	0.942	332,591	0.9158	-1.75%
2024-03-19	1.140	1.130	1.160	1.120	1.160	110,000	125,060	1.1369	0.925	0.917	0.942	0.909	0.942	135,500	0.9230	1.79%
2024-03-18	1.120	1.100	1.150	1.100	1.160	160,000	182,060	1.1379	0.909	0.893	0.934	0.893	0.942	197,091	0.9237	2.75%
2024-03-15	1.090	1.080	1.150	1.090	1.090	8,000	8,720	1.0900	0.885	0.877	0.934	0.885	0.885	9,855	0.8849	0.00%
2024-03-14	1.090	1.060	1.150	-	-	0	0	-	0.885	0.861	0.934	-	-	0	-	0.00%
2024-03-13	1.090	1.060	1.150	-	-	0	0	-	0.885	0.861	0.934	-	-	0	-	0.00%
2024-03-12	1.090	1.090	1.100	1.080	1.100	50,000	54,100	1.0820	0.885	0.885	0.893	0.877	0.893	61,591	0.8784	-0.91%
2024-03-11	1.100	1.080	1.150	1.100	1.100	60,000	66,000	1.1000	0.893	0.877	0.934	0.893	0.893	73,909	0.8930	2.80%
2024-03-08	1.070	1.060	1.200	1.060	1.100	52,000	55,940	1.0758	0.869	0.861	0.974	0.861	0.893	64,055	0.8733	0.00%
2024-03-07	1.070	1.060	1.100	1.070	1.070	2,000	2,140	1.0700	0.869	0.861	0.893	0.869	0.869	2,464	0.8686	-3.60%
2024-03-06	1.110	1.050	1.110	-	-	0	0	-	0.901	0.852	0.901	-	-	0	-	0.00%
2024-03-05	1.110	1.050	1.110	1.100	1.110	160,000	176,260	1.1016	0.901	0.852	0.901	0.893	0.901	197,091	0.8943	0.91%
2024-03-04	1.100	1.100	1.120	-	-	0	0	-	0.893	0.893	0.909	-	-	0	-	0.92%
2024-03-01	1.090	1.080	1.150	1.050	1.110	68,000	73,860	1.0862	0.885	0.877	0.934	0.852	0.901	83,764	0.8818	-1.80%
2024-02-29	1.110	1.100	1.140	1.110	1.110	32,000	35,520	1.1100	0.901	0.893	0.925	0.901	0.901	39,418	0.9011	0.91%
2024-02-28	1.100	1.090	1.110	1.090	1.100	88,000	96,000	1.0909	0.893	0.885	0.901	0.885	0.893	108,400	0.8856	0.92%
2024-02-27	1.090	1.080	1.090	1.090	1.100	138,000	150,900	1.0935	0.885	0.877	0.885	0.885	0.893	169,991	0.8877	0.93%
2024-02-26	1.080	1.050	1.090	1.070	1.100	56,000	59,980	1.0711	0.877	0.852	0.885	0.869	0.893	68,982	0.8695	2.86%
2024-02-23	1.050	1.050	1.060	1.050	1.080	197,040	209,211	1.0618	0.852	0.852	0.861	0.852	0.877	242,718	0.8620	0.00%
2024-02-22	1.050	1.050	1.110	1.030	1.060	248,000	261,300	1.0536	0.852	0.852	0.901	0.836	0.861	305,491	0.8553	1.94%
2024-02-21	1.030	1.040	1.050	1.030	1.100	162,000	171,640	1.0595	0.836	0.844	0.852	0.836	0.893	199,555	0.8601	-3.74%
2024-02-20	1.070	1.030	1.080	1.050	1.070	146,000	151,960	1.0408	0.869	0.836	0.877	0.852	0.869	179,846	0.8449	0.94%
2024-02-19	1.060	1.020	1.070	-	-	0	0	-	0.861	0.828	0.869	-	-	0	-	0.00%
2024-02-16	1.060	1.060	1.090	1.020	1.060	14,000	14,520	1.0371	0.861	0.861	0.885	0.828	0.861	17,245	0.8420	-2.75%
2024-02-15	1.090	1.020	1.100	1.090	1.090	10,000	10,900	1.0900	0.885	0.828	0.893	0.885	0.885	12,318	0.8849	0.00%
2024-02-14	1.090	1.020	1.100	1.100	1.100	2,000	2,200	1.1000	0.885	0.828	0.893	0.893	0.893	2,464	0.8930	-0.91%
2024-02-09	1.100	1.020	1.110	-	-	0	0	-	0.893	0.828	0.901	-	-	0	-	0.00%
2024-02-08	1.100	1.040	1.120	1.100	1.100	4,000	4,400	1.1000	0.893	0.844	0.909	0.893	0.893	4,927	0.8930	6.80%
2024-02-07	1.030	1.020	1.120	1.020	1.030	20,000	20,500	1.0250	0.836	0.828	0.909	0.828	0.836	24,636	0.8321	-2.83%
2024-02-06	1.060	1.040	1.160	-	-	0	0	-	0.861	0.844	0.942	-	-	0	-	0.00%
2024-02-05	1.060	1.010	1.160	-	-	0	0	-	0.861	0.820	0.942	-	-	0	-	0.00%
2024-02-02	1.060	1.060	1.100	1.060	1.060	100,000	106,000	1.0600	0.861	0.861	0.893	0.861	0.861	123,182	0.8605	-0.93%
2024-02-01	1.070	1.060	1.160	-	-	0	0	-	0.869	0.861	0.942	-	-	0	-	0.00%
2024-01-31	1.070	1.060	1.120	1.060	1.060	20,000	21,200	1.0600	0.869	0.861	0.909	0.861	0.861	24,636	0.8605	-1.83%
2024-01-30	1.090	1.060	1.090	1.060	1.110	24,000	25,640	1.0683	0.885	0.861	0.885	0.861	0.901	29,564	0.8673	-5.22%
2024-01-29	1.150	1.080	1.160	1.160	1.160	6,000	6,960	1.1600	0.934	0.877	0.942	0.942	0.942	7,391	0.9417	-0.86%
2024-01-26	1.160	1.080	1.160	1.060	1.210	62,000	66,220	1.0681	0.942	0.877	0.942	0.861	0.982	76,373	0.8671	8.41%
2024-01-25	1.070	1.100	1.200	1.060	1.070	110,000	117,600	1.0691	0.869	0.893	0.974	0.861	0.869	135,500	0.8679	0.94%
2024-01-24	1.060	1.060	1.110	1.050	1.050	14,000	14,700	1.0500	0.861	0.861	0.901	0.852	0.852	17,245	0.8524	1.92%
2024-01-23	1.040	1.040	1.110	1.030	1.030	10,000	10,300	1.0300	0.844	0.844	0.901	0.836	0.836	12,318	0.8362	2.97%
2024-01-22	1.010	1.000	1.110	1.010	1.020	134,000	135,760	1.0131	0.820	0.812	0.901	0.820	0.828	165,064	0.8225	0.00%
2024-01-19	1.010	1.000	1.180	1.010	1.010	2,000	2,020	1.0100	0.820	0.812	0.958	0.820	0.820	2,464	0.8199	-4.72%
2024-01-18	1.060	1.000	1.200	-	-	0	0	-	0.861	0.812	0.974	-	-	0	-	0.00%
2024-01-17	1.060	1.040	1.070	1.050	1.060	70,000	74,160	1.0594	0.861	0.844	0.869	0.852	0.861	86,227	0.8601	-2.75%
2024-01-16	1.090	1.090	1.140	-	-	0	0	-	0.885	0.885	0.925	-	-	0	-	0.00%
2024-01-15	1.090	1.090	1.210	1.070	1.070	2,000	2,140	1.0700	0.885	0.885	0.982	0.869	0.869	2,464	0.8686	-3.54%
2024-01-12	1.130	1.070	1.190	-	-	0	0	-	0.917	0.869	0.966	-	-	0	-	0.00%
2024-01-11	1.130	1.060	1.130	-	-	0	0	-	0.917	0.861	0.917	-	-	0	-	0.00%
2024-01-10	1.130	1.050	1.130	1.130	1.130	2,000	2,260	1.1300	0.917	0.852	0.917	0.917	0.917	2,464	0.9173	0.00%
2024-01-09	1.130	1.050	1.130	-	-	0	0	-	0.917	0.852	0.917	-	-	0	-	0.00%
2024-01-08	1.130	1.060	1.130	-	-	0	0	-	0.917	0.861	0.917	-	-	0	-	0.00%
2024-01-05	1.130	1.060	1.150	-	-	0	0	-	0.917	0.861	0.934	-	-	0	-	0.00%
2024-01-04	1.130	1.070	1.130	-	-	0	0	-	0.917	0.869	0.917	-	-	0	-	0.00%
2024-01-03	1.130	1.080	1.130	-	-	0	0	-	0.917	0.877	0.917	-	-	0	-	0.00%
2024-01-02	1.130	1.130	1.140	1.110	1.130	398,000	445,680	1.1198	0.917	0.917	0.925	0.901	0.917	490,264	0.9091	1.80%
2023-12-29	1.110	1.100	1.150	-	-	0	0	-	0.901	0.893	0.934	-	-	0	-	0.00%
2023-12-28	1.110	1.070	1.150	-	-	0	0	-	0.901	0.869	0.934	-	-	0	-	0.00%
2023-12-27	1.110	1.070	1.120	-	-	0	0	-	0.901	0.869	0.909	-	-	0	-	0.00%
2023-12-22	1.110	1.100	1.150	1.110	1.110	8,000	8,880	1.1100	0.901	0.893	0.934	0.901	0.901	9,855	0.9011	-0.89%
2023-12-21	1.120	1.080	1.140	-	-	0	0	-	0.909	0.877	0.925	-	-	0	-	-0.88%
2023-12-20	1.130	1.080	1.150	1.100	1.130	126,000	140,180	1.1125	0.917	0.877	0.934	0.893	0.917	155,209	0.9032	2.73%
2023-12-19	1.100	1.080	1.110	1.050	1.130	86,000	94,340	1.0970	0.893	0.877	0.901	0.852	0.917	105,937	0.8905	4.76%
2023-12-18	1.050	1.050	1.130	-	-	0	0	-	0.852	0.852	0.917	-	-	0	-	0.00%
2023-12-15	1.050	1.050	1.150	-	-	0	0	-	0.852	0.852	0.934	-	-	0	-	0.00%
2023-12-14	1.050	1.050	1.120	-	-	0	0	-	0.852	0.852	0.909	-	-	0	-	0.00%
2023-12-13	1.050	1.050	1.150	-	-	950,000	997,500	1.0500	0.852	0.852	0.934	-	-	1,170,229	0.8524	0.00%
2023-12-12	1.050	1.020	1.070	1.020	1.070	272,000	282,620	1.0390	0.852	0.828	0.869	0.828	0.869	335,055	0.8435	0.00%
2023-12-11	1.050	1.000	1.080	0.990	1.050	914,000	958,840	1.0491	0.852	0.812	0.877	0.804	0.852	1,125,883	0.8516	0.00%
2023-12-08	1.050	1.050	1.080	-	-	0	0	-	0.852	0.852	0.877	-	-	0	-	0.00%
2023-12-07	1.050	1.020	1.070	1.050	1.050	18,000	18,900	1.0500	0.852	0.828	0.869	0.852	0.852	22,173	0.8524	-1.87%
2023-12-06	1.070	1.050	1.080	-	-	0	0	-	0.869	0.852	0.877	-	-	0	-	-0.93%
2023-12-05	1.080	1.060	1.080	1.080	1.080	8,000	8,640	1.0800	0.877	0.861	0.877	0.877	0.877	9,855	0.8768	0.00%
2023-12-04	1.080	1.080	1.100	-	-	0	0	-	0.877	0.877	0.893	-	-	0	-	0.00%
2023-12-01	1.080	1.080	1.120	-	-	0	0	-	0.877	0.877	0.909	-	-	0	-	0.00%
2023-11-30	1.080	1.040	1.080	1.040	1.090	138,000	144,920	1.0501	0.877	0.844	0.877	0.844	0.885	169,991	0.8525	1.89%
2023-11-29	1.060	1.050	1.120	1.030	1.060	1,558,000	1,637,000	1.0507	0.861	0.852	0.909	0.836	0.861	1,919,175	0.8530	2.91%
2023-11-28	1.030	1.030	1.050	-	-	0	0	-	0.836	0.836	0.852	-	-	0	-	0.00%
2023-11-27	1.030	1.020	1.040	-	-	0	0	-	0.836	0.828	0.844	-	-	0	-	0.00%
2023-11-24	1.030	1.020	1.110	-	-	0	0	-	0.836	0.828	0.901	-	-	0	-	0.00%
2023-11-23	1.030	1.030	1.040	-	-	0	0	-	0.836	0.836	0.844	-	-	0	-	0.00%
2023-11-22	1.030	1.020	1.100	-	-	0	0	-	0.836	0.828	0.893	-	-	0	-	0.00%
2023-11-21	1.030	1.030	1.050	-	-	0	0	-	0.836	0.836	0.852	-	-	0	-	0.98%
2023-11-20	1.020	1.010	1.120	-	-	0	0	-	0.828	0.820	0.909	-	-	0	-	0.00%
2023-11-17	1.020	1.010	1.130	-	-	0	0	-	0.828	0.820	0.917	-	-	0	-	0.99%
2023-11-16	1.010	1.010	1.120	-	-	0	0	-	0.820	0.820	0.909	-	-	0	-	0.00%
2023-11-15	1.010	1.010	1.040	1.000	1.040	94,000	94,820	1.0087	0.820	0.820	0.844	0.812	0.844	115,791	0.8189	0.00%
2023-11-14	1.010	1.000	1.130	-	-	0	0	-	0.820	0.812	0.917	-	-	0	-	0.00%
2023-11-13	1.010	1.000	1.130	-	-	0	0	-	0.820	0.812	0.917	-	-	0	-	0.00%
2023-11-10	1.010	1.000	1.040	-	-	0	0	-	0.820	0.812	0.844	-	-	0	-	0.00%
2023-11-09	1.010	1.010	1.120	1.010	1.010	24,000	24,240	1.0100	0.820	0.820	0.909	0.820	0.820	29,564	0.8199	0.00%
2023-11-08	1.010	1.010	1.130	1.010	1.010	6,000	6,060	1.0100	0.820	0.820	0.917	0.820	0.820	7,391	0.8199	0.00%
2023-11-07	1.010	1.000	1.080	-	-	0	0	-	0.820	0.812	0.877	-	-	0	-	0.00%
2023-11-06	1.010	1.000	1.020	1.000	1.020	12,000	12,160	1.0133	0.820	0.812	0.828	0.812	0.828	14,782	0.8226	-0.98%
2023-11-03	1.020	0.990	1.050	0.980	1.020	388,000	385,200	0.9928	0.828	0.804	0.852	0.796	0.828	477,946	0.8059	2.00%
2023-11-02	1.000	0.990	1.060	1.000	1.040	26,000	26,360	1.0138	0.812	0.804	0.861	0.812	0.844	32,027	0.8230	-3.85%
2023-11-01	1.040	1.000	1.050	-	-	0	0	-	0.844	0.812	0.852	-	-	0	-	0.00%
2023-10-31	1.040	1.000	1.040	-	-	0	0	-	0.844	0.812	0.844	-	-	0	-	0.00%
2023-10-30	1.040	1.000	1.040	-	-	0	0	-	0.844	0.812	0.844	-	-	0	-	0.00%
2023-10-27	1.040	1.010	1.040	1.000	1.050	192,000	197,280	1.0275	0.844	0.820	0.844	0.812	0.852	236,509	0.8341	0.97%
2023-10-26	1.030	0.990	1.030	1.030	1.030	2,000	2,060	1.0300	0.836	0.804	0.836	0.836	0.836	2,464	0.8362	3.00%
2023-10-25	1.000	1.000	1.080	0.980	1.000	6,000	5,940	0.9900	0.812	0.812	0.877	0.796	0.812	7,391	0.8037	-0.99%
2023-10-24	1.010	0.980	1.010	0.980	1.020	6,000	6,040	1.0067	0.820	0.796	0.820	0.796	0.828	7,391	0.8172	-0.98%
2023-10-20	1.020	0.990	1.020	1.000	1.020	50,000	50,160	1.0032	0.828	0.804	0.828	0.812	0.828	61,591	0.8144	0.99%
2023-10-19	1.010	0.990	1.010	0.990	1.020	554,000	557,320	1.0060	0.820	0.804	0.820	0.804	0.828	682,428	0.8167	-0.98%
2023-10-18	1.020	0.990	1.020	0.970	1.030	362,000	362,060	1.0002	0.828	0.804	0.828	0.787	0.836	445,919	0.8119	2.00%
2023-10-17	1.000	1.000	1.030	1.000	1.030	30,000	30,780	1.0260	0.812	0.812	0.836	0.812	0.836	36,955	0.8329	-0.99%
2023-10-16	1.010	1.000	1.040	1.000	1.040	112,000	115,380	1.0302	0.820	0.812	0.844	0.812	0.844	137,964	0.8363	2.02%
2023-10-13	0.990	0.990	1.020	-	-	0	0	-	0.804	0.804	0.828	-	-	0	-	0.00%
2023-10-12	0.990	0.990	1.030	-	-	0	0	-	0.804	0.804	0.836	-	-	0	-	1.02%
2023-10-11	0.980	0.980	1.050	-	-	0	0	-	0.796	0.796	0.852	-	-	0	-	0.00%
2023-10-10	0.980	0.970	1.040	0.970	1.040	156,000	161,020	1.0322	0.796	0.787	0.844	0.787	0.844	192,164	0.8379	-4.85%
2023-10-09	1.030	0.970	1.030	0.960	1.100	22,000	23,260	1.0573	0.836	0.787	0.836	0.779	0.893	27,100	0.8583	6.19%
2023-10-06	0.970	0.970	0.990	-	-	0	0	-	0.787	0.787	0.804	-	-	0	-	0.00%
2023-10-05	0.970	0.970	1.000	0.970	1.000	44,000	43,200	0.9818	0.787	0.787	0.812	0.787	0.812	54,200	0.7970	0.00%
2023-10-04	0.970	0.960	0.970	0.970	0.980	922,000	894,820	0.9705	0.787	0.779	0.787	0.787	0.796	1,135,738	0.7879	-2.02%
2023-10-03	0.990	0.980	0.990	0.970	0.990	386,000	376,840	0.9763	0.804	0.796	0.804	0.787	0.804	475,482	0.7925	-1.00%
2023-09-29	1.000	0.980	1.080	0.980	1.020	164,000	161,980	0.9877	0.812	0.796	0.877	0.796	0.828	202,018	0.8018	0.00%
2023-09-28	1.000	0.970	1.000	0.970	1.000	548,000	538,220	0.9822	0.812	0.787	0.812	0.787	0.812	675,037	0.7973	0.00%
2023-09-27	1.000	1.000	1.030	0.990	1.040	652,000	657,340	1.0082	0.812	0.812	0.836	0.804	0.844	803,147	0.8185	-1.96%
2023-09-26	1.020	1.000	1.040	-	-	0	0	-	0.828	0.812	0.844	-	-	0	-	0.99%
2023-09-25	1.010	1.000	1.030	0.990	1.040	1,812,000	1,808,080	0.9978	0.820	0.812	0.836	0.804	0.844	2,232,058	0.8101	1.00%
2023-09-22	1.000	1.000	1.030	-	-	0	0	-	0.812	0.812	0.836	-	-	0	-	0.00%
2023-09-21	1.000	0.990	1.030	1.000	1.000	2,000	2,000	1.0000	0.812	0.804	0.836	0.812	0.812	2,464	0.8118	-1.96%
2023-09-20	1.020	1.010	1.070	1.010	1.070	72,000	73,500	1.0208	0.828	0.820	0.869	0.820	0.869	88,691	0.8287	0.00%
2023-09-19	1.020	1.010	1.040	1.010	1.040	638,000	650,260	1.0192	0.828	0.820	0.844	0.820	0.844	785,901	0.8274	-1.92%
2023-09-18	1.040	1.010	1.080	1.010	1.040	102,000	104,900	1.0284	0.844	0.820	0.877	0.820	0.844	125,646	0.8349	0.00%
2023-09-15	1.040	1.020	1.050	1.000	1.040	4,000	4,080	1.0200	0.844	0.828	0.852	0.812	0.844	4,927	0.8280	0.00%
2023-09-14	1.040	1.040	1.080	1.020	1.080	26,000	27,200	1.0462	0.844	0.844	0.877	0.828	0.877	32,027	0.8493	-0.95%
2023-09-13	1.050	1.040	1.050	1.030	1.100	622,000	653,160	1.0501	0.852	0.844	0.852	0.836	0.893	766,192	0.8525	0.29%
2023-09-12	1.100	1.080	1.100	1.080	1.110	540,000	594,040	1.1001	0.850	0.835	0.850	0.835	0.858	698,855	0.8500	0.00%
2023-09-11	1.100	1.080	1.100	1.080	1.160	814,000	895,220	1.0998	0.850	0.835	0.850	0.835	0.896	1,053,459	0.8498	0.00%
2023-09-07	1.100	1.090	1.120	1.090	1.140	314,000	345,820	1.1013	0.850	0.842	0.865	0.842	0.881	406,371	0.8510	-3.51%
2023-09-06	1.140	1.100	1.140	1.140	1.150	18,000	20,680	1.1489	0.881	0.850	0.881	0.881	0.889	23,295	0.8877	0.00%
2023-09-05	1.140	1.080	1.200	-	-	0	0	-	0.881	0.835	0.927	-	-	0	-	0.00%
2023-09-04	1.140	1.120	1.140	-	-	0	0	-	0.881	0.865	0.881	-	-	0	-	0.00%
2023-08-31	1.140	1.140	1.160	1.140	1.180	86,000	99,320	1.1549	0.881	0.881	0.896	0.881	0.912	111,299	0.8924	-1.72%
2023-08-30	1.160	1.140	1.160	1.120	1.160	294,000	333,320	1.1337	0.896	0.881	0.896	0.865	0.896	380,488	0.8760	1.75%
2023-08-29	1.140	1.120	1.150	1.100	1.160	48,000	54,520	1.1358	0.881	0.865	0.889	0.850	0.896	62,120	0.8777	3.64%
2023-08-28	1.100	1.100	1.140	1.050	1.150	780,000	854,980	1.0961	0.850	0.850	0.881	0.811	0.889	1,009,457	0.8470	-2.65%
2023-08-25	1.130	1.030	1.160	1.030	1.130	118,000	123,960	1.0505	0.873	0.796	0.896	0.796	0.873	152,713	0.8117	8.65%
2023-08-24	1.040	1.040	1.130	-	-	0	0	-	0.804	0.804	0.873	-	-	0	-	0.97%
2023-08-23	1.030	1.030	1.130	-	-	0	0	-	0.796	0.796	0.873	-	-	0	-	0.00%
2023-08-22	1.030	1.030	1.050	1.030	1.060	160,000	167,740	1.0484	0.796	0.796	0.811	0.796	0.819	207,068	0.8101	-0.96%
2023-08-21	1.040	1.030	1.070	1.030	1.050	62,000	64,880	1.0465	0.804	0.796	0.827	0.796	0.811	80,239	0.8086	0.97%
2023-08-18	1.030	1.030	1.060	1.010	1.050	14,000	14,480	1.0343	0.796	0.796	0.819	0.780	0.811	18,118	0.7992	-0.96%
2023-08-17	1.040	1.030	1.050	1.030	1.040	524,000	544,880	1.0398	0.804	0.796	0.811	0.796	0.804	678,148	0.8035	-0.95%
2023-08-16	1.050	1.040	1.060	1.010	1.050	68,000	70,620	1.0385	0.811	0.804	0.819	0.780	0.811	88,004	0.8025	2.94%
2023-08-15	1.020	1.020	1.050	1.010	1.020	206,000	210,100	1.0199	0.788	0.788	0.811	0.780	0.788	266,600	0.7881	0.00%
2023-08-14	1.020	1.020	1.040	0.990	1.040	208,000	210,820	1.0136	0.788	0.788	0.804	0.765	0.804	269,189	0.7832	-0.97%
2023-08-11	1.030	1.020	1.050	-	-	0	0	-	0.796	0.788	0.811	-	-	0	-	0.00%
2023-08-10	1.030	1.030	1.050	-	-	0	0	-	0.796	0.796	0.811	-	-	0	-	0.00%
2023-08-09	1.030	1.030	1.050	1.010	1.040	532,000	541,440	1.0177	0.796	0.796	0.811	0.780	0.804	688,501	0.7864	1.98%
2023-08-08	1.010	1.010	1.040	1.010	1.040	84,000	86,520	1.0300	0.780	0.780	0.804	0.780	0.804	108,711	0.7959	-2.88%
2023-08-07	1.040	1.040	1.110	-	-	0	0	-	0.804	0.804	0.858	-	-	0	-	2.97%
2023-08-04	1.010	1.010	1.050	1.010	1.040	228,000	229,980	1.0087	0.780	0.780	0.811	0.780	0.804	295,072	0.7794	-1.94%
2023-08-03	1.030	1.020	1.070	1.020	1.070	86,000	89,620	1.0421	0.796	0.788	0.827	0.788	0.827	111,299	0.8052	-0.96%
2023-08-02	1.040	1.020	1.050	1.000	1.050	500,000	507,500	1.0150	0.804	0.788	0.811	0.773	0.811	647,088	0.7843	0.97%
2023-08-01	1.030	1.030	1.050	1.020	1.040	286,000	295,520	1.0333	0.796	0.796	0.811	0.788	0.804	370,134	0.7984	0.00%
2023-07-31	1.030	1.020	1.080	-	-	0	0	-	0.796	0.788	0.835	-	-	0	-	0.00%
2023-07-28	1.030	1.030	1.080	1.010	1.030	72,000	74,120	1.0294	0.796	0.796	0.835	0.780	0.796	93,181	0.7954	1.98%
2023-07-27	1.010	1.000	1.030	1.010	1.050	388,000	400,460	1.0321	0.780	0.773	0.796	0.780	0.811	502,140	0.7975	-2.88%
2023-07-26	1.040	1.030	1.040	1.020	1.040	230,000	235,700	1.0248	0.804	0.796	0.804	0.788	0.804	297,660	0.7918	0.97%
2023-07-25	1.030	1.000	1.040	1.000	1.030	188,000	191,100	1.0165	0.796	0.773	0.804	0.773	0.796	243,305	0.7854	0.00%
2023-07-24	1.030	1.030	1.040	1.020	1.050	298,000	306,880	1.0298	0.796	0.796	0.804	0.788	0.811	385,664	0.7957	-1.90%
2023-07-21	1.050	1.030	1.060	1.050	1.050	40,000	42,000	1.0500	0.811	0.796	0.819	0.811	0.811	51,767	0.8113	3.96%
2023-07-20	1.010	1.000	1.040	-	-	0	0	-	0.780	0.773	0.804	-	-	0	-	1.00%
2023-07-19	1.000	1.000	1.050	1.000	1.000	30,000	30,000	1.0000	0.773	0.773	0.811	0.773	0.773	38,825	0.7727	0.00%
2023-07-18	1.000	1.000	1.030	0.980	0.980	12,000	11,760	0.9800	0.773	0.773	0.796	0.757	0.757	15,530	0.7572	-0.99%
2023-07-14	1.010	1.000	1.060	1.010	1.040	10,000	10,220	1.0220	0.780	0.773	0.819	0.780	0.804	12,942	0.7897	-3.81%
2023-07-13	1.050	0.980	1.050	1.020	1.050	10,000	10,260	1.0260	0.811	0.757	0.811	0.788	0.811	12,942	0.7928	3.96%
2023-07-12	1.010	0.990	1.040	1.010	1.020	24,000	24,440	1.0183	0.780	0.765	0.804	0.780	0.788	31,060	0.7869	-0.98%
2023-07-11	1.020	1.020	1.030	1.000	1.020	366,000	372,720	1.0184	0.788	0.788	0.796	0.773	0.788	473,668	0.7869	3.03%
2023-07-10	0.990	0.980	1.010	-	-	0	0	-	0.765	0.757	0.780	-	-	0	-	1.02%
2023-07-07	0.980	0.980	1.000	-	-	0	0	-	0.757	0.757	0.773	-	-	0	-	0.00%
2023-07-06	0.980	0.980	1.020	0.980	0.980	4,000	3,920	0.9800	0.757	0.757	0.788	0.757	0.757	5,177	0.7572	-2.00%
2023-07-05	1.000	0.980	1.020	0.980	1.020	260,000	261,000	1.0038	0.773	0.757	0.788	0.757	0.788	336,486	0.7757	-0.99%
2023-07-04	1.010	1.000	1.050	1.010	1.050	86,000	89,700	1.0430	0.780	0.773	0.811	0.780	0.811	111,299	0.8059	-3.81%
2023-07-03	1.050	1.030	1.050	1.030	1.050	160,000	165,240	1.0328	0.811	0.796	0.811	0.796	0.811	207,068	0.7980	2.16%
2023-06-30	1.070	1.040	1.080	1.040	1.070	28,000	29,900	1.0679	0.794	0.772	0.802	0.772	0.794	37,725	0.7926	2.88%
2023-06-29	1.040	1.030	1.060	-	-	0	0	-	0.772	0.764	0.787	-	-	0	-	0.00%
2023-06-28	1.040	1.020	1.060	1.020	1.050	56,000	58,220	1.0396	0.772	0.757	0.787	0.757	0.779	75,450	0.7716	2.97%
2023-06-27	1.010	1.010	1.030	-	-	0	0	-	0.750	0.750	0.764	-	-	0	-	0.00%
2023-06-26	1.010	1.000	1.030	1.000	1.030	140,000	141,620	1.0116	0.750	0.742	0.764	0.742	0.764	188,624	0.7508	0.00%
2023-06-23	1.010	1.000	1.030	0.960	0.960	2,000	1,920	0.9600	0.750	0.742	0.764	0.713	0.713	2,695	0.7125	0.00%
2023-06-21	1.010	1.010	1.050	1.000	1.010	190,000	191,860	1.0098	0.750	0.750	0.779	0.742	0.750	255,989	0.7495	0.00%
2023-06-20	1.010	1.000	1.050	1.010	1.010	4,000	4,040	1.0100	0.750	0.742	0.779	0.750	0.750	5,389	0.7496	1.00%
2023-06-19	1.000	1.000	1.050	1.000	1.040	204,000	204,760	1.0037	0.742	0.742	0.779	0.742	0.772	274,852	0.7450	-1.96%
2023-06-16	1.020	1.020	1.060	1.000	1.020	138,000	140,040	1.0148	0.757	0.757	0.787	0.742	0.757	185,929	0.7532	0.99%
2023-06-15	1.010	1.000	1.060	-	-	0	0	-	0.750	0.742	0.787	-	-	0	-	0.00%
2023-06-14	1.010	1.000	1.020	1.000	1.020	262,000	264,620	1.0100	0.750	0.742	0.757	0.742	0.757	352,996	0.7496	0.00%
2023-06-13	1.010	0.990	1.010	-	-	0	0	-	0.750	0.735	0.750	-	-	0	-	0.00%
2023-06-12	1.010	1.000	1.010	1.010	1.010	18,000	18,180	1.0100	0.750	0.742	0.750	0.750	0.750	24,252	0.7496	0.00%
2023-06-09	1.010	1.010	1.020	1.010	1.010	34,000	34,340	1.0100	0.750	0.750	0.757	0.750	0.750	45,809	0.7496	1.00%
2023-06-08	1.000	0.990	1.000	-	-	0	0	-	0.742	0.735	0.742	-	-	0	-	0.00%
2023-06-07	1.000	1.000	1.010	-	-	0	0	-	0.742	0.742	0.750	-	-	0	-	0.00%
2023-06-06	1.000	0.980	1.000	1.000	1.000	104,000	104,000	1.0000	0.742	0.727	0.742	0.742	0.742	140,121	0.7422	0.00%
2023-06-05	1.000	1.000	1.050	-	-	0	0	-	0.742	0.742	0.779	-	-	0	-	0.00%
2023-06-02	1.000	0.980	1.040	0.980	1.000	200,000	198,320	0.9916	0.742	0.727	0.772	0.727	0.742	269,463	0.7360	2.04%
2023-06-01	0.980	0.970	1.000	-	-	0	0	-	0.727	0.720	0.742	-	-	0	-	0.00%
2023-05-31	0.980	0.960	0.990	0.950	1.000	24,000	23,300	0.9708	0.727	0.713	0.735	0.705	0.742	32,336	0.7206	2.08%
2023-05-30	0.960	0.960	1.000	-	-	0	0	-	0.713	0.713	0.742	-	-	0	-	0.00%
2023-05-29	0.960	0.950	1.010	-	-	0	0	-	0.713	0.705	0.750	-	-	0	-	0.00%
2023-05-25	0.960	0.950	1.050	0.940	0.980	686,000	659,260	0.9610	0.713	0.705	0.779	0.698	0.727	924,256	0.7133	-2.04%
2023-05-24	0.980	0.950	1.020	0.960	1.010	766,000	753,200	0.9833	0.727	0.705	0.757	0.713	0.750	1,032,041	0.7298	-2.00%
2023-05-23	1.000	0.980	1.020	0.980	1.000	662,000	655,720	0.9905	0.742	0.727	0.757	0.727	0.742	891,921	0.7352	1.01%
2023-05-22	0.990	0.990	1.020	0.990	1.020	588,000	587,520	0.9992	0.735	0.735	0.757	0.735	0.757	792,220	0.7416	0.00%
2023-05-19	0.990	0.990	1.020	0.990	1.010	636,000	634,000	0.9969	0.735	0.735	0.757	0.735	0.750	856,891	0.7399	0.00%
2023-05-18	0.990	0.980	1.020	0.980	1.010	646,000	642,580	0.9947	0.735	0.727	0.757	0.727	0.750	870,364	0.7383	0.00%
2023-05-17	0.990	0.990	1.030	0.990	1.030	668,000	672,840	1.0072	0.735	0.735	0.764	0.735	0.764	900,005	0.7476	-2.94%
2023-05-16	1.020	1.020	1.030	1.020	1.070	970,000	1,016,080	1.0475	0.757	0.757	0.764	0.757	0.794	1,306,893	0.7775	-4.67%
2023-05-15	1.070	1.060	1.160	1.060	1.080	404,000	429,720	1.0637	0.794	0.787	0.861	0.787	0.802	544,314	0.7895	-0.93%
2023-05-12	1.080	1.060	1.080	1.060	1.080	208,000	223,060	1.0724	0.802	0.787	0.802	0.787	0.802	280,241	0.7960	0.93%
2023-05-11	1.070	1.060	1.090	1.070	1.080	218,000	234,280	1.0747	0.794	0.787	0.809	0.794	0.802	293,714	0.7976	-0.93%
2023-05-10	1.080	1.080	1.100	-	-	0	0	-	0.802	0.802	0.816	-	-	0	-	0.00%
2023-05-09	1.080	1.080	1.100	1.080	1.080	12,000	12,960	1.0800	0.802	0.802	0.816	0.802	0.802	16,168	0.8016	0.00%
2023-05-08	1.080	1.080	1.100	1.080	1.100	142,000	155,420	1.0945	0.802	0.802	0.816	0.802	0.816	191,318	0.8124	-2.70%
2023-05-05	1.110	1.100	1.120	-	-	0	0	-	0.824	0.816	0.831	-	-	0	-	0.00%
2023-05-04	1.110	1.080	1.110	1.100	1.110	10,000	11,020	1.1020	0.824	0.802	0.824	0.816	0.824	13,473	0.8179	0.00%
2023-05-03	1.110	1.080	1.120	-	-	0	0	-	0.824	0.802	0.831	-	-	0	-	0.00%
2023-05-02	1.110	1.100	1.120	1.100	1.100	48,000	52,800	1.1000	0.824	0.816	0.831	0.816	0.816	64,671	0.8164	0.00%
2023-04-28	1.110	1.080	1.110	1.100	1.110	12,000	13,240	1.1033	0.824	0.802	0.824	0.816	0.824	16,168	0.8189	0.00%
2023-04-27	1.110	1.080	1.110	1.080	1.160	1,564,000	1,758,940	1.1246	0.824	0.802	0.824	0.802	0.861	2,107,197	0.8347	-0.89%
2023-04-26	1.120	1.110	1.120	-	-	0	0	-	0.831	0.824	0.831	-	-	0	-	0.00%
2023-04-25	1.120	1.120	1.130	1.100	1.140	912,000	1,030,020	1.1294	0.831	0.831	0.839	0.816	0.846	1,228,749	0.8383	-1.75%
2023-04-24	1.140	1.130	1.140	1.130	1.150	44,000	49,760	1.1309	0.846	0.839	0.846	0.839	0.854	59,282	0.8394	0.88%
2023-04-21	1.130	1.120	1.190	1.120	1.160	646,000	744,840	1.1530	0.839	0.831	0.883	0.831	0.861	870,364	0.8558	-0.88%
2023-04-20	1.140	1.140	1.160	-	-	0	0	-	0.846	0.846	0.861	-	-	0	-	0.00%
2023-04-19	1.140	1.140	1.160	1.140	1.160	354,000	406,140	1.1473	0.846	0.846	0.861	0.846	0.861	476,949	0.8515	-1.72%
2023-04-18	1.160	1.150	1.160	1.150	1.160	90,000	104,080	1.1564	0.861	0.854	0.861	0.854	0.861	121,258	0.8583	0.87%
2023-04-17	1.150	1.140	1.170	1.130	1.170	100,000	114,740	1.1474	0.854	0.846	0.868	0.839	0.868	134,731	0.8516	1.77%
2023-04-14	1.130	1.130	1.180	1.110	1.150	87,870	100,459	1.1433	0.839	0.839	0.876	0.824	0.854	118,388	0.8486	0.89%
2023-04-13	1.120	1.110	1.120	1.110	1.150	464,000	523,140	1.1275	0.831	0.824	0.831	0.824	0.854	625,153	0.8368	1.82%
2023-04-12	1.100	1.100	1.130	1.100	1.110	116,000	128,660	1.1091	0.816	0.816	0.839	0.816	0.824	156,288	0.8232	-0.90%
2023-04-11	1.110	1.100	1.120	1.100	1.110	18,000	19,880	1.1044	0.824	0.816	0.831	0.816	0.824	24,252	0.8197	0.91%
2023-04-06	1.100	1.100	1.120	1.100	1.130	196,000	217,660	1.1105	0.816	0.816	0.831	0.816	0.839	264,073	0.8242	-0.90%
2023-04-04	1.110	1.100	1.120	1.100	1.130	848,000	938,620	1.1069	0.824	0.816	0.831	0.816	0.839	1,142,521	0.8215	-1.77%
2023-04-03	1.130	1.130	1.140	1.120	1.140	260,000	294,600	1.1331	0.839	0.839	0.846	0.831	0.846	350,301	0.8410	0.00%
2023-03-31	1.130	1.090	1.130	1.080	1.130	852,000	950,720	1.1159	0.839	0.809	0.839	0.802	0.839	1,147,910	0.8282	0.89%
2023-03-30	1.120	1.120	1.150	1.120	1.150	222,000	251,320	1.1321	0.831	0.831	0.854	0.831	0.854	299,103	0.8402	-1.75%
2023-03-29	1.140	1.140	1.170	1.140	1.170	58,000	66,820	1.1521	0.846	0.846	0.868	0.846	0.868	78,144	0.8551	-1.72%
2023-03-28	1.160	1.160	1.170	1.120	1.190	2,804,000	3,251,460	1.1596	0.861	0.861	0.868	0.831	0.883	3,777,865	0.8607	-7.94%
2023-03-27	1.260	1.260	1.270	1.250	1.280	694,000	878,900	1.2664	0.935	0.935	0.943	0.928	0.950	935,035	0.9400	0.00%
2023-03-24	1.260	1.260	1.270	1.250	1.280	66,000	83,280	1.2618	0.935	0.935	0.943	0.928	0.950	88,923	0.9365	0.00%
2023-03-23	1.260	1.260	1.270	1.220	1.270	180,000	225,160	1.2509	0.935	0.935	0.943	0.906	0.943	242,516	0.9284	2.44%
2023-03-22	1.230	1.220	1.230	1.190	1.240	140,000	168,800	1.2057	0.913	0.906	0.913	0.883	0.920	188,624	0.8949	4.24%
2023-03-21	1.180	1.180	1.200	1.170	1.180	30,000	35,320	1.1773	0.876	0.876	0.891	0.868	0.876	40,419	0.8738	0.00%
2023-03-20	1.180	1.180	1.200	1.180	1.260	130,000	158,040	1.2157	0.876	0.876	0.891	0.876	0.935	175,151	0.9023	-1.67%
2023-03-17	1.200	1.200	1.210	1.200	1.210	580,000	696,700	1.2012	0.891	0.891	0.898	0.891	0.898	781,441	0.8916	0.00%
2023-03-16	1.200	1.180	1.200	1.160	1.220	574,000	678,720	1.1824	0.891	0.876	0.891	0.861	0.906	773,357	0.8776	-1.64%
2023-03-15	1.220	1.200	1.230	1.200	1.250	594,000	734,840	1.2371	0.906	0.891	0.913	0.891	0.928	800,304	0.9182	-1.61%
2023-03-14	1.240	1.220	1.240	1.210	1.240	1,006,000	1,235,360	1.2280	0.920	0.906	0.920	0.898	0.920	1,355,397	0.9114	-0.80%
2023-03-13	1.250	1.230	1.250	1.250	1.250	2,000	2,500	1.2500	0.928	0.913	0.928	0.928	0.928	2,695	0.9278	2.46%
2023-03-10	1.220	1.220	1.230	1.190	1.240	368,000	446,660	1.2138	0.906	0.906	0.913	0.883	0.920	495,811	0.9009	-2.40%
2023-03-09	1.250	1.230	1.270	1.230	1.280	106,000	134,280	1.2668	0.928	0.913	0.943	0.913	0.950	142,815	0.9402	-2.34%
2023-03-08	1.280	1.260	1.280	1.250	1.290	246,000	310,620	1.2627	0.950	0.935	0.950	0.928	0.957	331,439	0.9372	-1.54%
2023-03-07	1.300	1.260	1.300	1.220	1.300	1,266,000	1,587,020	1.2536	0.965	0.935	0.965	0.906	0.965	1,705,698	0.9304	5.69%
2023-03-06	1.230	1.210	1.230	1.200	1.230	1,230,000	1,494,540	1.2151	0.913	0.898	0.913	0.891	0.913	1,657,195	0.9018	0.82%
2023-03-03	1.220	1.200	1.220	1.220	1.220	6,000	7,320	1.2200	0.906	0.891	0.906	0.906	0.906	8,084	0.9055	2.52%
2023-03-02	1.190	1.190	1.200	1.170	1.210	644,000	768,940	1.1940	0.883	0.883	0.891	0.868	0.898	867,669	0.8862	-0.83%
2023-03-01	1.200	1.190	1.200	1.180	1.210	534,000	637,700	1.1942	0.891	0.883	0.891	0.876	0.898	719,465	0.8864	1.69%
2023-02-28	1.180	1.160	1.180	1.140	1.180	310,000	361,520	1.1662	0.876	0.861	0.876	0.846	0.876	417,667	0.8656	2.61%
2023-02-27	1.150	1.130	1.160	-	-	0	0	-	0.854	0.839	0.861	-	-	0	-	0.00%
2023-02-24	1.150	1.140	1.170	1.150	1.170	1,213,709	1,404,782	1.1574	0.854	0.846	0.868	0.854	0.868	1,635,246	0.8591	-0.86%
2023-02-23	1.160	1.160	1.170	1.160	1.170	201,709	233,985	1.1600	0.861	0.861	0.868	0.861	0.868	271,765	0.8610	-0.85%
2023-02-22	1.170	1.150	1.170	1.160	1.170	160,000	186,580	1.1661	0.868	0.854	0.868	0.861	0.868	215,570	0.8655	-0.85%
2023-02-21	1.180	1.170	1.180	1.170	1.180	122,000	143,920	1.1797	0.876	0.868	0.876	0.868	0.876	164,372	0.8756	0.00%
2023-02-20	1.180	1.160	1.180	1.150	1.180	158,008	184,189	1.1657	0.876	0.861	0.876	0.854	0.876	212,886	0.8652	0.00%
2023-02-17	1.180	1.180	1.200	1.180	1.200	90,000	107,420	1.1936	0.876	0.876	0.891	0.876	0.891	121,258	0.8859	-1.67%
2023-02-16	1.200	1.180	1.200	1.180	1.210	778,000	927,260	1.1919	0.891	0.876	0.891	0.876	0.898	1,048,209	0.8846	0.00%
2023-02-15	1.200	1.180	1.200	1.180	1.210	408,000	487,680	1.1953	0.891	0.876	0.891	0.876	0.898	549,704	0.8872	0.84%
2023-02-14	1.190	1.180	1.190	1.140	1.220	886,000	1,046,800	1.1815	0.883	0.876	0.883	0.846	0.906	1,193,719	0.8769	1.71%
2023-02-13	1.170	1.150	1.170	1.120	1.170	496,000	573,880	1.1570	0.868	0.854	0.868	0.831	0.868	668,267	0.8588	4.46%
2023-02-10	1.120	1.110	1.120	1.100	1.120	894,000	995,360	1.1134	0.831	0.824	0.831	0.816	0.831	1,204,498	0.8264	0.90%
2023-02-09	1.110	1.110	1.130	1.110	1.120	152,000	169,840	1.1174	0.824	0.824	0.839	0.824	0.831	204,792	0.8293	-0.89%
2023-02-08	1.120	1.100	1.120	1.100	1.120	404,000	446,080	1.1042	0.831	0.816	0.831	0.816	0.831	544,314	0.8195	0.90%
2023-02-07	1.110	1.110	1.120	1.110	1.120	208,000	232,940	1.1199	0.824	0.824	0.831	0.824	0.831	280,241	0.8312	-0.89%
2023-02-06	1.120	1.100	1.120	1.100	1.120	252,000	281,680	1.1178	0.831	0.816	0.831	0.816	0.831	339,523	0.8296	0.00%
2023-02-03	1.120	1.110	1.120	1.100	1.120	556,000	621,620	1.1180	0.831	0.824	0.831	0.816	0.831	749,106	0.8298	0.00%
2023-02-02	1.120	1.100	1.120	1.080	1.120	256,000	282,360	1.1030	0.831	0.816	0.831	0.802	0.831	344,912	0.8186	1.82%
2023-02-01	1.100	1.090	1.110	1.070	1.120	690,000	753,560	1.0921	0.816	0.809	0.824	0.794	0.831	929,646	0.8106	-1.79%
2023-01-31	1.120	1.110	1.120	1.120	1.140	834,000	935,880	1.1222	0.831	0.824	0.831	0.831	0.846	1,123,659	0.8329	-0.88%
2023-01-30	1.130	1.120	1.130	1.130	1.150	966,000	1,096,260	1.1348	0.839	0.831	0.839	0.839	0.854	1,301,504	0.8423	-1.74%
2023-01-27	1.150	1.140	1.150	1.150	1.150	240,000	276,100	1.1504	0.854	0.846	0.854	0.854	0.854	323,355	0.8539	0.00%
2023-01-26	1.150	1.150	1.160	1.150	1.160	396,000	457,060	1.1542	0.854	0.854	0.861	0.854	0.861	533,536	0.8567	0.88%
2023-01-20	1.140	1.130	1.140	1.130	1.150	652,000	745,380	1.1432	0.846	0.839	0.846	0.839	0.854	878,448	0.8485	0.88%
2023-01-19	1.130	1.120	1.140	1.110	1.140	34,000	38,520	1.1329	0.839	0.831	0.846	0.824	0.846	45,809	0.8409	0.89%
2023-01-18	1.120	1.120	1.140	1.120	1.140	120,000	136,340	1.1362	0.831	0.831	0.846	0.831	0.846	161,678	0.8433	-1.75%
2023-01-17	1.140	1.140	1.150	1.130	1.160	88,000	101,340	1.1516	0.846	0.846	0.854	0.839	0.861	118,564	0.8547	-1.72%
2023-01-16	1.160	1.140	1.160	1.140	1.160	342,000	393,140	1.1495	0.861	0.846	0.861	0.846	0.861	460,781	0.8532	0.87%
2023-01-13	1.150	1.120	1.160	1.150	1.150	28,000	32,080	1.1457	0.854	0.831	0.861	0.854	0.854	37,725	0.8504	2.68%
2023-01-12	1.120	1.110	1.130	1.110	1.130	138,000	155,000	1.1232	0.831	0.824	0.839	0.824	0.839	185,929	0.8337	-1.75%
2023-01-11	1.140	1.120	1.140	1.140	1.150	182,000	208,860	1.1476	0.846	0.831	0.846	0.846	0.854	245,211	0.8518	-0.87%
2023-01-10	1.150	1.140	1.160	1.150	1.180	154,000	178,520	1.1592	0.854	0.846	0.861	0.854	0.876	207,486	0.8604	-2.54%
2023-01-09	1.180	1.160	1.180	1.150	1.180	170,000	196,880	1.1581	0.876	0.861	0.876	0.854	0.876	229,043	0.8596	2.61%
2023-01-06	1.150	1.140	1.150	1.150	1.160	350,000	403,180	1.1519	0.854	0.846	0.854	0.854	0.861	471,559	0.8550	-0.86%
2023-01-05	1.160	1.160	1.190	1.160	1.170	1,388,000	1,614,580	1.1632	0.861	0.861	0.883	0.861	0.868	1,870,070	0.8634	0.87%
2023-01-04	1.150	1.130	1.150	1.150	1.160	298,000	343,400	1.1523	0.854	0.839	0.854	0.854	0.861	401,499	0.8553	-0.86%
2023-01-03	1.160	1.140	1.160	1.140	1.180	274,000	318,940	1.1640	0.861	0.846	0.861	0.846	0.876	369,164	0.8640	-0.85%
2022-12-30	1.170	1.140	1.190	-	-	0	0	-	0.868	0.846	0.883	-	-	0	-	0.00%
2022-12-29	1.170	1.130	1.170	1.140	1.170	56,000	65,440	1.1686	0.868	0.839	0.868	0.846	0.868	75,450	0.8673	-2.50%
2022-12-28	1.200	1.160	1.200	1.150	1.200	54,000	63,720	1.1800	0.891	0.861	0.891	0.854	0.891	72,755	0.8758	5.26%
2022-12-23	1.140	1.140	1.150	1.140	1.190	176,000	203,020	1.1535	0.846	0.846	0.854	0.846	0.883	237,127	0.8562	-1.72%
2022-12-22	1.160	1.160	1.190	1.150	1.200	254,000	299,300	1.1783	0.861	0.861	0.883	0.854	0.891	342,217	0.8746	-1.69%
2022-12-21	1.180	1.180	1.230	1.160	1.180	12,000	14,120	1.1767	0.876	0.876	0.913	0.861	0.876	16,168	0.8733	0.85%
2022-12-20	1.170	1.150	1.230	1.160	1.190	120,000	139,900	1.1658	0.868	0.854	0.913	0.861	0.883	161,678	0.8653	0.00%
2022-12-19	1.170	1.170	1.240	1.150	1.230	126,000	147,600	1.1714	0.868	0.868	0.920	0.854	0.913	169,761	0.8695	-2.50%
2022-12-16	1.200	1.150	1.220	1.160	1.250	230,000	279,380	1.2147	0.891	0.854	0.906	0.861	0.928	309,882	0.9016	-3.23%
2022-12-15	1.240	1.240	1.280	1.220	1.260	364,000	450,760	1.2384	0.920	0.920	0.950	0.906	0.935	490,422	0.9191	0.81%
2022-12-14	1.230	1.230	1.240	1.230	1.250	328,000	407,460	1.2423	0.913	0.913	0.920	0.913	0.928	441,919	0.9220	2.50%
2022-12-13	1.200	1.200	1.250	1.180	1.240	78,000	92,920	1.1913	0.891	0.891	0.928	0.876	0.920	105,090	0.8842	0.84%
2022-12-12	1.190	1.170	1.250	1.140	1.190	308,000	358,480	1.1639	0.883	0.868	0.928	0.846	0.883	414,972	0.8639	2.59%
2022-12-09	1.160	1.160	1.250	1.150	1.270	122,000	142,840	1.1708	0.861	0.861	0.928	0.854	0.943	164,372	0.8690	0.00%
2022-12-08	1.160	1.140	1.150	1.110	1.180	510,000	583,600	1.1443	0.861	0.846	0.854	0.824	0.876	687,129	0.8493	3.57%
2022-12-07	1.120	1.120	1.130	1.100	1.160	484,000	545,020	1.1261	0.831	0.831	0.839	0.816	0.861	652,099	0.8358	1.82%
2022-12-06	1.100	1.100	1.230	1.090	1.120	240,000	264,720	1.1030	0.816	0.816	0.913	0.809	0.831	323,355	0.8187	-0.90%
2022-12-05	1.110	1.130	1.240	1.090	1.280	92,000	106,200	1.1543	0.824	0.839	0.920	0.809	0.950	123,953	0.8568	0.91%
2022-12-02	1.100	1.100	1.180	1.080	1.100	104,000	114,320	1.0992	0.816	0.816	0.876	0.802	0.816	140,121	0.8159	0.00%
2022-12-01	1.100	1.100	1.180	-	-	0	0	-	0.816	0.816	0.876	-	-	0	-	0.00%
2022-11-30	1.100	1.080	1.200	1.070	1.100	72,000	78,760	1.0939	0.816	0.802	0.891	0.794	0.816	97,007	0.8119	3.77%
2022-11-29	1.060	1.060	1.090	1.040	1.080	44,000	47,320	1.0755	0.787	0.787	0.809	0.772	0.802	59,282	0.7982	0.00%
2022-11-28	1.060	1.060	1.080	1.050	1.100	70,000	74,800	1.0686	0.787	0.787	0.802	0.779	0.816	94,312	0.7931	2.91%
2022-11-25	1.030	1.030	1.090	1.020	1.020	2,000	2,040	1.0200	0.764	0.764	0.809	0.757	0.757	2,695	0.7571	0.00%
2022-11-24	1.030	1.020	1.060	1.010	1.100	612,000	626,920	1.0244	0.764	0.757	0.787	0.750	0.816	824,555	0.7603	1.98%
2022-11-23	1.010	1.010	1.020	1.010	1.010	60,000	60,600	1.0100	0.750	0.750	0.757	0.750	0.750	80,839	0.7496	2.02%
2022-11-22	0.990	0.970	0.990	0.970	1.040	662,000	659,020	0.9955	0.735	0.720	0.735	0.720	0.772	891,921	0.7389	-1.98%
2022-11-21	1.010	0.990	1.040	1.000	1.040	598,000	604,660	1.0111	0.750	0.735	0.772	0.742	0.772	805,693	0.7505	-2.88%
2022-11-18	1.040	1.040	1.070	1.030	1.080	54,000	57,000	1.0556	0.772	0.772	0.794	0.764	0.802	72,755	0.7835	-3.70%
2022-11-17	1.080	1.080	1.100	1.040	1.100	168,000	180,400	1.0738	0.802	0.802	0.816	0.772	0.816	226,349	0.7970	2.86%
2022-11-16	1.050	1.050	1.280	1.020	1.140	1,211,400	1,264,468	1.0438	0.779	0.779	0.950	0.757	0.846	1,632,135	0.7747	2.94%
2022-11-15	1.020	1.030	1.190	0.990	1.040	230,000	235,000	1.0217	0.757	0.764	0.883	0.735	0.772	309,882	0.7584	3.03%
2022-11-14	0.990	0.990	1.000	0.990	1.070	738,807	748,127	1.0126	0.735	0.735	0.742	0.735	0.794	995,404	0.7516	-1.98%
2022-11-11	1.010	1.010	1.040	1.010	1.070	140,000	146,640	1.0474	0.750	0.750	0.772	0.750	0.794	188,624	0.7774	-2.88%
2022-11-10	1.040	1.030	1.050	-	-	0	0	-	0.772	0.764	0.779	-	-	0	-	0.00%
2022-11-09	1.040	1.020	1.040	1.020	1.050	668,000	700,120	1.0481	0.772	0.757	0.772	0.757	0.779	900,005	0.7779	-0.95%
2022-11-08	1.050	1.050	1.080	1.050	1.050	20,000	21,000	1.0500	0.779	0.779	0.802	0.779	0.779	26,946	0.7793	-0.94%
2022-11-07	1.060	1.060	1.220	1.060	1.140	92,000	103,060	1.1202	0.787	0.787	0.906	0.787	0.846	123,953	0.8314	-3.64%
2022-11-04	1.100	1.060	1.100	1.060	1.100	220,000	239,600	1.0891	0.816	0.787	0.816	0.787	0.816	296,409	0.8083	5.77%
2022-11-03	1.040	1.040	1.070	1.040	1.100	174,000	184,040	1.0577	0.772	0.772	0.794	0.772	0.816	234,432	0.7850	-5.45%
2022-11-02	1.100	1.050	1.100	-	-	0	0	-	0.816	0.779	0.816	-	-	0	-	-0.90%
2022-11-01	1.110	1.050	1.110	-	-	0	0	-	0.824	0.779	0.824	-	-	0	-	0.00%
2022-10-31	1.110	1.050	1.190	-	-	0	0	-	0.824	0.779	0.883	-	-	0	-	0.00%
2022-10-28	1.110	1.060	1.110	1.040	1.120	198,000	219,480	1.1085	0.824	0.787	0.824	0.772	0.831	266,768	0.8227	0.00%
2022-10-27	1.110	1.050	1.150	-	-	0	0	-	0.824	0.779	0.854	-	-	0	-	0.00%
2022-10-26	1.110	1.070	1.200	1.110	1.110	6,000	6,660	1.1100	0.824	0.794	0.891	0.824	0.824	8,084	0.8239	1.83%
2022-10-25	1.090	1.070	1.140	1.060	1.200	22,000	25,140	1.1427	0.809	0.794	0.846	0.787	0.891	29,641	0.8482	-1.80%
2022-10-24	1.110	1.080	1.150	1.090	1.090	4,000	4,360	1.0900	0.824	0.802	0.854	0.809	0.809	5,389	0.8090	-5.93%
2022-10-21	1.180	1.170	1.290	-	-	0	0	-	0.876	0.868	0.957	-	-	0	-	0.85%
2022-10-20	1.170	1.170	1.270	1.160	1.160	6,000	6,960	1.1600	0.868	0.868	0.943	0.861	0.861	8,084	0.8610	-1.68%
2022-10-19	1.190	1.190	1.240	-	-	0	0	-	0.883	0.883	0.920	-	-	0	-	0.00%
2022-10-18	1.190	1.190	1.230	1.180	1.230	38,000	46,360	1.2200	0.883	0.883	0.913	0.876	0.913	51,198	0.9055	-4.03%
2022-10-17	1.240	1.240	1.270	-	-	0	0	-	0.920	0.920	0.943	-	-	0	-	0.00%
2022-10-14	1.240	1.240	1.310	1.240	1.240	2,000	2,480	1.2400	0.920	0.920	0.972	0.920	0.920	2,695	0.9204	-3.12%
2022-10-13	1.280	1.240	1.310	-	-	0	0	-	0.950	0.920	0.972	-	-	0	-	0.00%
2022-10-12	1.280	1.240	1.300	-	-	0	0	-	0.950	0.920	0.965	-	-	0	-	0.00%
2022-10-11	1.280	1.250	1.290	1.240	1.280	208,000	265,120	1.2746	0.950	0.928	0.957	0.920	0.950	280,241	0.9460	1.59%
2022-10-10	1.260	1.250	1.290	1.250	1.290	32,000	40,680	1.2713	0.935	0.928	0.957	0.928	0.957	43,114	0.9435	-1.56%
2022-10-07	1.280	1.270	1.280	1.270	1.310	134,000	173,780	1.2969	0.950	0.943	0.950	0.943	0.972	180,540	0.9626	0.00%
2022-10-06	1.280	1.250	1.280	-	-	0	0	-	0.950	0.928	0.950	-	-	0	-	0.00%
2022-10-05	1.280	1.270	1.290	1.280	1.280	2,000	2,560	1.2800	0.950	0.943	0.957	0.950	0.950	2,695	0.9500	-0.78%
2022-10-03	1.290	1.270	1.290	-	-	0	0	-	0.957	0.943	0.957	-	-	0	-	0.00%
2022-09-30	1.290	1.280	1.290	1.290	1.320	136,000	176,820	1.3001	0.957	0.950	0.957	0.957	0.980	183,235	0.9650	-0.77%
2022-09-29	1.300	1.290	1.350	1.290	1.390	130,000	179,740	1.3826	0.965	0.957	1.002	0.957	1.032	175,151	1.0262	-6.47%
2022-09-28	1.390	1.220	1.390	-	-	0	0	-	1.032	0.906	1.032	-	-	0	-	-0.71%
2022-09-27	1.400	1.400	1.490	1.350	1.400	114,000	154,560	1.3558	1.039	1.039	1.106	1.002	1.039	153,594	1.0063	-0.71%
2022-09-26	1.410	1.400	1.540	1.410	1.410	2,000	2,820	1.4100	1.047	1.039	1.143	1.047	1.047	2,695	1.0465	-0.70%
2022-09-23	1.420	1.260	1.510	-	-	0	0	-	1.054	0.935	1.121	-	-	0	-	0.00%
2022-09-22	1.420	1.380	1.510	-	-	0	0	-	1.054	1.024	1.121	-	-	0	-	0.00%
2022-09-21	1.420	1.410	1.540	1.410	1.420	20,000	28,280	1.4140	1.054	1.047	1.143	1.047	1.054	26,946	1.0495	-4.05%
2022-09-20	1.480	1.480	1.550	-	-	0	0	-	1.098	1.098	1.150	-	-	0	-	0.68%
2022-09-19	1.470	1.470	1.550	1.460	1.460	8,000	11,680	1.4600	1.091	1.091	1.150	1.084	1.084	10,779	1.0836	0.68%
2022-09-16	1.460	1.460	1.590	1.450	1.480	74,000	109,220	1.4759	1.084	1.084	1.180	1.076	1.098	99,701	1.0955	-1.35%
2022-09-15	1.480	1.470	1.480	1.470	1.480	30,000	44,320	1.4773	1.098	1.091	1.098	1.091	1.098	40,419	1.0965	0.68%
2022-09-14	1.470	1.450	1.470	1.460	1.490	49,900	73,258	1.4681	1.091	1.076	1.091	1.084	1.106	67,231	1.0896	0.00%
2022-09-13	1.470	1.470	1.510	1.420	1.460	110,000	158,600	1.4418	1.091	1.091	1.121	1.054	1.084	148,204	1.0701	2.80%
2022-09-09	1.430	1.410	1.430	1.430	1.470	114,000	165,840	1.4547	1.061	1.047	1.061	1.061	1.091	153,594	1.0797	-1.87%
2022-09-08	1.530	1.530	1.590	1.530	1.540	22,000	33,840	1.5382	1.082	1.082	1.124	1.082	1.089	31,122	1.0873	-0.65%
2022-09-07	1.540	1.530	1.630	1.490	1.560	66,000	101,740	1.5415	1.089	1.082	1.152	1.053	1.103	93,365	1.0897	0.00%
2022-09-06	1.540	1.490	1.620	1.540	1.540	60,000	92,400	1.5400	1.089	1.053	1.145	1.089	1.089	84,877	1.0886	0.00%
2022-09-05	1.540	1.520	1.620	1.510	1.540	90,000	138,540	1.5393	1.089	1.074	1.145	1.067	1.089	127,316	1.0882	0.00%
2022-09-02	1.540	1.510	1.620	1.500	1.540	64,000	98,480	1.5388	1.089	1.067	1.145	1.060	1.089	90,536	1.0877	0.00%
2022-09-01	1.540	1.530	1.580	1.530	1.540	54,000	82,820	1.5337	1.089	1.082	1.117	1.082	1.089	76,390	1.0842	0.65%
2022-08-31	1.530	1.510	1.530	1.530	1.610	978,000	1,498,040	1.5317	1.082	1.067	1.082	1.082	1.138	1,383,501	1.0828	-4.97%
2022-08-30	1.610	1.570	1.610	1.610	1.660	205,483	334,147	1.6262	1.138	1.110	1.138	1.138	1.173	290,681	1.1495	0.00%
2022-08-29	1.610	1.600	1.660	1.610	1.630	443,971	719,093	1.6197	1.138	1.131	1.173	1.138	1.152	628,052	1.1450	-1.23%
2022-08-26	1.630	1.630	1.640	1.630	1.630	6,000	9,780	1.6300	1.152	1.152	1.159	1.152	1.152	8,488	1.1523	2.52%
2022-08-25	1.590	1.590	1.630	-	-	0	0	-	1.124	1.124	1.152	-	-	0	-	0.00%
2022-08-24	1.590	1.560	1.600	1.550	1.590	6,000	9,440	1.5733	1.124	1.103	1.131	1.096	1.124	8,488	1.1122	4.61%
2022-08-23	1.520	1.510	1.560	-	-	0	0	-	1.074	1.067	1.103	-	-	0	-	1.33%
2022-08-22	1.500	1.490	1.590	1.500	1.500	4,000	6,000	1.5000	1.060	1.053	1.124	1.060	1.060	5,658	1.0604	0.67%
2022-08-19	1.490	1.480	1.520	-	-	0	0	-	1.053	1.046	1.074	-	-	0	-	0.00%
2022-08-18	1.490	1.480	1.560	1.470	1.500	22,000	32,760	1.4891	1.053	1.046	1.103	1.039	1.060	31,122	1.0526	-1.32%
2022-08-17	1.510	1.510	1.590	1.510	1.590	30,000	45,460	1.5153	1.067	1.067	1.124	1.067	1.124	42,439	1.0712	2.72%
2022-08-16	1.470	1.460	1.590	-	-	0	0	-	1.039	1.032	1.124	-	-	0	-	0.00%
2022-08-15	1.470	1.470	1.540	1.450	1.480	78,000	114,600	1.4692	1.039	1.039	1.089	1.025	1.046	110,341	1.0386	0.00%
2022-08-12	1.470	1.450	1.470	1.460	1.490	56,000	82,740	1.4775	1.039	1.025	1.039	1.032	1.053	79,219	1.0444	-5.77%
2022-08-11	1.560	1.490	1.620	1.520	1.560	34,000	52,900	1.5559	1.103	1.053	1.145	1.074	1.103	48,097	1.0999	0.00%
2022-08-10	1.560	1.470	1.560	-	-	0	0	-	1.103	1.039	1.103	-	-	0	-	0.00%
2022-08-09	1.560	1.470	1.570	-	-	0	0	-	1.103	1.039	1.110	-	-	0	-	0.00%
2022-08-08	1.560	1.460	1.560	1.470	1.560	10,000	15,040	1.5040	1.103	1.032	1.103	1.039	1.103	14,146	1.0632	1.96%
2022-08-05	1.530	1.460	1.550	1.510	1.550	38,000	57,820	1.5216	1.082	1.032	1.096	1.067	1.096	53,756	1.0756	-3.16%
2022-08-04	1.580	1.580	1.610	1.570	1.660	68,000	110,100	1.6191	1.117	1.117	1.138	1.110	1.173	96,194	1.1446	-4.24%
2022-08-03	1.650	1.620	1.770	1.620	1.620	2,000	3,240	1.6200	1.166	1.145	1.251	1.145	1.145	2,829	1.1452	-4.07%
2022-08-02	1.720	1.660	1.790	-	-	0	0	-	1.216	1.173	1.265	-	-	0	-	0.00%
2022-08-01	1.720	1.640	1.810	-	-	0	0	-	1.216	1.159	1.279	-	-	0	-	0.00%
2022-07-29	1.720	1.630	1.810	1.720	1.720	10,000	17,200	1.7200	1.216	1.152	1.279	1.216	1.216	14,146	1.2159	0.00%
2022-07-28	1.720	1.680	1.790	-	-	0	0	-	1.216	1.188	1.265	-	-	0	-	0.00%
2022-07-27	1.720	1.720	1.830	1.720	1.740	40,000	68,940	1.7235	1.216	1.216	1.294	1.216	1.230	56,585	1.2183	-5.49%
2022-07-26	1.820	1.740	1.850	1.820	1.850	24,000	43,740	1.8225	1.287	1.230	1.308	1.287	1.308	33,951	1.2883	1.11%
2022-07-25	1.800	1.800	1.850	1.800	1.800	2,000	3,600	1.8000	1.272	1.272	1.308	1.272	1.272	2,829	1.2724	-3.23%
2022-07-22	1.860	1.800	1.860	-	-	0	0	-	1.315	1.272	1.315	-	-	0	-	0.00%
2022-07-21	1.860	1.770	1.860	-	-	0	0	-	1.315	1.251	1.315	-	-	0	-	0.00%
2022-07-20	1.860	1.740	1.860	1.860	1.860	4,000	7,440	1.8600	1.315	1.230	1.315	1.315	1.315	5,658	1.3148	3.33%
2022-07-19	1.800	1.720	1.800	1.820	1.820	2,000	3,640	1.8200	1.272	1.216	1.272	1.287	1.287	2,829	1.2866	-2.17%
2022-07-18	1.840	1.720	1.860	-	-	0	0	-	1.301	1.216	1.315	-	-	0	-	0.00%
2022-07-15	1.840	1.710	1.860	-	-	2,000	3,620	1.8100	1.301	1.209	1.315	-	-	2,829	1.2795	0.00%
2022-07-14	1.840	1.730	1.870	-	-	0	0	-	1.301	1.223	1.322	-	-	0	-	0.00%
2022-07-13	1.840	1.730	1.840	1.740	1.840	6,000	10,640	1.7733	1.301	1.223	1.301	1.230	1.301	8,488	1.2536	1.10%
2022-07-12	1.820	1.740	2.000	-	-	0	0	-	1.287	1.230	1.414	-	-	0	-	0.00%
2022-07-11	1.820	1.740	1.880	1.820	1.820	4,000	7,280	1.8200	1.287	1.230	1.329	1.287	1.287	5,658	1.2866	-1.19%
2022-07-08	1.842	1.770	1.790	-	-	0	0	-	1.302	1.251	1.265	-	-	0	-	0.00%
2022-07-07	1.842	1.730	1.880	-	-	0	0	-	1.302	1.223	1.329	-	-	0	-	0.00%
2022-07-06	1.842	1.730	2.000	-	-	0	0	-	1.302	1.223	1.414	-	-	0	-	0.00%
2022-07-05	1.842	1.750	1.970	-	-	0	0	-	1.302	1.237	1.393	-	-	0	-	0.00%
2022-07-04	1.842	1.750	2.000	-	-	0	0	-	1.302	1.237	1.414	-	-	0	-	-0.00%
2022-06-30	1.960	1.860	1.990	1.960	1.960	18,000	35,280	1.9600	1.302	1.236	1.322	1.302	1.302	27,094	1.3021	0.00%
2022-06-29	1.960	1.900	1.960	1.990	1.990	6,000	11,760	1.9600	1.302	1.262	1.302	1.322	1.322	9,031	1.3021	4.81%
2022-06-28	1.870	1.870	1.990	1.870	1.870	2,000	3,740	1.8700	1.242	1.242	1.322	1.242	1.242	3,010	1.2423	-6.03%
2022-06-27	1.990	1.900	1.990	1.960	2.050	180,000	359,340	1.9963	1.322	1.262	1.322	1.302	1.362	270,944	1.3263	9.94%
2022-06-24	1.810	1.810	1.840	1.810	1.820	24,000	43,660	1.8192	1.202	1.202	1.222	1.202	1.209	36,126	1.2086	-0.55%
2022-06-23	1.820	1.820	1.900	1.820	1.850	184,000	337,720	1.8354	1.209	1.209	1.262	1.209	1.229	276,965	1.2194	-0.55%
2022-06-22	1.830	1.830	2.040	1.830	1.830	2,000	3,660	1.8300	1.216	1.216	1.355	1.216	1.216	3,010	1.2157	-2.66%
2022-06-21	1.880	1.810	2.040	1.880	1.880	2,000	3,760	1.8800	1.249	1.202	1.355	1.249	1.249	3,010	1.2490	4.44%
2022-06-20	1.800	1.800	1.850	1.800	1.800	12,000	21,600	1.8000	1.196	1.196	1.229	1.196	1.196	18,063	1.1958	0.00%
2022-06-17	1.800	1.800	1.850	-	-	2,000	3,600	1.8000	1.196	1.196	1.229	-	-	3,010	1.1958	5.88%
2022-06-16	1.700	1.700	1.910	1.700	1.860	54,000	99,580	1.8441	1.129	1.129	1.269	1.129	1.236	81,283	1.2251	-8.60%
2022-06-15	1.860	1.850	1.920	1.860	1.860	2,000	3,720	1.8600	1.236	1.229	1.276	1.236	1.236	3,010	1.2357	-1.06%
2022-06-14	1.880	1.860	1.940	1.860	1.880	52,000	97,040	1.8662	1.249	1.236	1.289	1.236	1.249	78,273	1.2398	0.53%
2022-06-13	1.870	1.860	1.870	1.830	1.870	40,000	74,720	1.8680	1.242	1.236	1.242	1.216	1.242	60,210	1.2410	0.00%
2022-06-10	1.870	1.870	1.980	1.870	1.980	4,000	7,700	1.9250	1.242	1.242	1.315	1.242	1.315	6,021	1.2789	0.00%
2022-06-09	1.870	1.870	1.980	1.870	1.890	18,000	33,840	1.8800	1.242	1.242	1.315	1.242	1.256	27,094	1.2490	-0.53%
2022-06-08	1.880	1.880	1.980	1.850	1.910	142,000	266,260	1.8751	1.249	1.249	1.315	1.229	1.269	213,745	1.2457	-0.53%
2022-06-07	1.890	1.890	1.980	-	-	0	0	-	1.256	1.256	1.315	-	-	0	-	1.61%
2022-06-06	1.860	1.850	1.880	1.850	1.880	262,000	491,240	1.8750	1.236	1.229	1.249	1.229	1.249	394,374	1.2456	-2.11%
2022-06-02	1.900	1.880	1.980	1.890	1.920	58,000	110,320	1.9021	1.262	1.249	1.315	1.256	1.276	87,304	1.2636	-1.55%
2022-06-01	1.930	1.920	1.960	1.920	1.970	514,725	1,008,668	1.9596	1.282	1.276	1.302	1.276	1.309	774,787	1.3019	-5.39%
2022-05-31	2.040	1.940	2.040	2.040	2.040	602,000	1,180,080	1.9603	1.355	1.289	1.355	1.355	1.355	906,157	1.3023	4.08%
2022-05-30	1.960	1.910	1.990	-	-	0	0	-	1.302	1.269	1.322	-	-	0	-	0.00%
2022-05-27	1.960	1.900	1.990	-	-	0	0	-	1.302	1.262	1.322	-	-	0	-	0.00%
2022-05-26	1.960	1.900	2.050	1.930	2.110	20,000	40,040	2.0020	1.302	1.262	1.362	1.282	1.402	30,105	1.3300	0.00%
2022-05-25	1.960	1.890	2.110	1.880	1.960	110,000	207,200	1.8836	1.302	1.256	1.402	1.249	1.302	165,577	1.2514	3.16%
2022-05-24	1.900	1.890	1.900	1.900	1.940	130,000	249,880	1.9222	1.262	1.256	1.262	1.262	1.289	195,682	1.2770	-4.52%
2022-05-23	1.990	1.940	1.990	1.910	2.000	34,000	67,380	1.9818	1.322	1.289	1.322	1.269	1.329	51,178	1.3166	-3.40%
2022-05-20	2.060	1.980	2.060	-	-	0	0	-	1.369	1.315	1.369	-	-	0	-	0.00%
2022-05-19	2.060	1.980	2.090	-	-	0	0	-	1.369	1.315	1.388	-	-	0	-	0.00%
2022-05-18	2.060	1.980	2.020	1.990	2.060	12,000	24,260	2.0217	1.369	1.315	1.342	1.322	1.369	18,063	1.3431	1.98%
2022-05-17	2.020	2.010	2.020	2.020	2.020	10,000	20,200	2.0200	1.342	1.335	1.342	1.342	1.342	15,052	1.3420	-2.42%
2022-05-16	2.070	2.020	2.110	2.070	2.070	2,000	4,140	2.0700	1.375	1.342	1.402	1.375	1.375	3,010	1.3752	-2.36%
2022-05-13	2.120	2.020	2.120	2.040	2.120	156,000	321,440	2.0605	1.408	1.342	1.408	1.355	1.408	234,818	1.3689	0.00%
2022-05-12	2.120	2.020	2.120	-	-	0	0	-	1.408	1.342	1.408	-	-	0	-	0.00%
2022-05-11	2.120	2.030	2.120	2.030	2.120	6,000	12,520	2.0867	1.408	1.349	1.408	1.349	1.408	9,031	1.3863	0.00%
2022-05-10	2.120	2.010	2.120	2.050	2.120	8,000	16,760	2.0950	1.408	1.335	1.408	1.362	1.408	12,042	1.3918	0.00%
2022-05-06	2.120	2.060	2.120	2.060	2.120	6,000	12,600	2.1000	1.408	1.369	1.408	1.369	1.408	9,031	1.3951	-1.40%
2022-05-05	2.150	2.050	2.150	-	-	0	0	-	1.428	1.362	1.428	-	-	0	-	-0.46%
2022-05-04	2.160	2.050	2.160	-	-	0	0	-	1.435	1.362	1.435	-	-	0	-	-0.46%
2022-05-03	2.170	2.050	2.170	-	-	0	0	-	1.442	1.362	1.442	-	-	0	-	-0.46%
2022-04-29	2.180	2.000	2.180	2.020	2.200	48,000	100,420	2.0921	1.448	1.329	1.448	1.342	1.462	72,252	1.3899	-0.91%
2022-04-28	2.200	2.070	2.200	-	-	106,300	233,860	2.2000	1.462	1.375	1.462	-	-	160,008	1.4616	0.00%
2022-04-27	2.200	2.090	2.200	2.200	2.200	18,000	39,600	2.2000	1.462	1.388	1.462	1.462	1.462	27,094	1.4616	0.00%
2022-04-26	2.200	2.160	2.200	-	-	0	0	-	1.462	1.435	1.462	-	-	0	-	0.00%
2022-04-25	2.200	2.050	2.200	2.100	2.200	34,000	71,800	2.1118	1.462	1.362	1.462	1.395	1.462	51,178	1.4029	2.33%
2022-04-22	2.150	2.050	2.150	-	-	0	0	-	1.428	1.362	1.428	-	-	0	-	0.00%
2022-04-21	2.150	2.050	2.200	-	-	0	0	-	1.428	1.362	1.462	-	-	0	-	0.00%
2022-04-20	2.150	2.050	2.150	-	-	0	0	-	1.428	1.362	1.428	-	-	0	-	0.00%
2022-04-19	2.150	2.050	2.150	2.050	2.160	6,000	12,600	2.1000	1.428	1.362	1.428	1.362	1.435	9,031	1.3951	3.37%
2022-04-14	2.080	2.080	2.200	-	-	0	0	-	1.382	1.382	1.462	-	-	0	-	0.00%
2022-04-13	2.080	2.050	2.080	-	-	0	0	-	1.382	1.362	1.382	-	-	0	-	-3.26%
2022-04-12	2.150	2.090	2.150	2.040	2.160	52,000	107,300	2.0635	1.428	1.388	1.428	1.355	1.435	78,273	1.3708	5.39%
2022-04-11	2.040	2.040	2.090	2.040	2.090	86,000	177,940	2.0691	1.355	1.355	1.388	1.355	1.388	129,451	1.3746	-7.27%
2022-04-08	2.200	2.100	2.200	2.070	2.200	98,000	203,860	2.0802	1.462	1.395	1.462	1.375	1.462	147,514	1.3820	3.29%
2022-04-07	2.130	2.080	2.130	-	-	0	0	-	1.415	1.382	1.415	-	-	0	-	-2.29%
2022-04-06	2.180	2.100	2.200	-	-	0	0	-	1.448	1.395	1.462	-	-	0	-	0.00%
2022-04-04	2.180	2.110	2.220	-	-	0	0	-	1.448	1.402	1.475	-	-	0	-	0.00%
2022-04-01	2.180	2.120	2.180	2.020	2.200	154,000	325,540	2.1139	1.448	1.408	1.448	1.342	1.462	231,808	1.4044	-0.91%
2022-03-31	2.200	2.160	2.200	2.150	2.200	282,000	617,860	2.1910	1.462	1.435	1.462	1.428	1.462	424,479	1.4556	-2.65%
2022-03-30	2.260	2.200	2.230	2.200	2.340	498,000	1,100,500	2.2098	1.501	1.462	1.481	1.462	1.555	749,612	1.4681	0.00%
2022-03-29	2.260	2.110	2.260	2.190	2.280	100,000	223,460	2.2346	1.501	1.402	1.501	1.455	1.515	150,524	1.4845	3.67%
2022-03-28	2.180	2.080	2.180	2.180	2.180	6,000	13,080	2.1800	1.448	1.382	1.448	1.448	1.448	9,031	1.4483	0.00%
2022-03-25	2.180	2.010	2.180	2.180	2.180	6,000	13,080	2.1800	1.448	1.335	1.448	1.448	1.448	9,031	1.4483	0.00%
2022-03-24	2.180	2.020	2.180	2.190	2.210	54,170	118,957	2.1960	1.448	1.342	1.448	1.455	1.468	81,539	1.4589	-0.46%
2022-03-23	2.190	2.020	2.190	2.200	2.200	8,000	17,600	2.2000	1.455	1.342	1.455	1.462	1.462	12,042	1.4616	0.00%
2022-03-22	2.190	2.010	2.190	2.040	2.210	1,699,526	3,544,492	2.0856	1.455	1.335	1.455	1.355	1.468	2,558,202	1.3855	3.30%
2022-03-21	2.120	1.950	2.120	1.970	2.120	46,000	92,120	2.0026	1.408	1.295	1.408	1.309	1.408	69,241	1.3304	1.44%
2022-03-18	2.090	1.920	2.090	2.090	2.090	4,000	8,360	2.0900	1.388	1.276	1.388	1.388	1.388	6,021	1.3885	0.00%
2022-03-17	2.090	2.010	2.090	2.100	2.100	20,000	41,940	2.0970	1.388	1.335	1.388	1.395	1.395	30,105	1.3931	-1.42%
2022-03-16	2.120	1.940	2.120	1.880	2.120	82,000	157,760	1.9239	1.408	1.289	1.408	1.249	1.408	123,430	1.2781	-1.85%
2022-03-15	2.160	1.900	2.180	-	-	0	0	-	1.435	1.262	1.448	-	-	0	-	0.00%
2022-03-14	2.160	1.900	2.160	-	-	0	0	-	1.435	1.262	1.435	-	-	0	-	-0.46%
2022-03-11	2.170	1.900	2.170	2.170	2.170	14,000	30,380	2.1700	1.442	1.262	1.442	1.442	1.442	21,073	1.4416	-0.91%
2022-03-10	2.190	1.950	2.190	2.180	2.200	66,000	144,920	2.1958	1.455	1.295	1.455	1.448	1.462	99,346	1.4587	5.29%
2022-03-09	2.080	2.000	2.090	2.010	2.090	8,000	16,520	2.0650	1.382	1.329	1.388	1.335	1.388	12,042	1.3719	-1.89%
2022-03-08	2.120	2.000	2.110	2.000	2.120	6,000	12,480	2.0800	1.408	1.329	1.402	1.329	1.408	9,031	1.3818	-3.20%
2022-03-07	2.190	2.000	2.200	2.010	2.200	54,000	118,400	2.1926	1.455	1.329	1.462	1.335	1.462	81,283	1.4566	-2.67%
2022-03-04	2.250	1.910	2.450	2.040	2.250	90,000	188,900	2.0989	1.495	1.269	1.628	1.355	1.495	135,472	1.3944	2.27%
2022-03-03	2.200	1.910	2.200	-	-	0	0	-	1.462	1.269	1.462	-	-	0	-	0.00%
2022-03-02	2.200	1.900	2.200	2.100	2.200	4,000	8,600	2.1500	1.462	1.262	1.462	1.395	1.462	6,021	1.4283	0.00%
2022-03-01	2.200	1.900	2.200	-	-	0	0	-	1.462	1.262	1.462	-	-	0	-	0.00%
2022-02-28	2.200	2.000	2.200	-	-	0	0	-	1.462	1.329	1.462	-	-	0	-	0.00%
2022-02-25	2.200	2.000	2.200	2.100	2.200	32,000	67,400	2.1063	1.462	1.329	1.462	1.395	1.462	48,168	1.3993	0.00%
2022-02-24	2.200	2.000	2.200	2.220	2.220	2,000	4,440	2.2200	1.462	1.329	1.462	1.475	1.475	3,010	1.4748	-4.35%
2022-02-23	2.300	2.220	2.380	-	-	0	0	-	1.528	1.475	1.581	-	-	0	-	0.00%
2022-02-22	2.300	2.220	2.330	-	-	0	0	-	1.528	1.475	1.548	-	-	0	-	0.00%
2022-02-21	2.300	-	2.380	-	-	0	0	-	1.528	-	1.581	-	-	0	-	0.00%
2022-02-18	2.300	-	2.300	-	-	0	0	-	1.528	-	1.528	-	-	0	-	0.00%
2022-02-17	2.300	1.910	2.300	-	-	0	0	-	1.528	1.269	1.528	-	-	0	-	-0.86%
2022-02-16	2.320	-	2.320	-	-	0	0	-	1.541	-	1.541	-	-	0	-	0.00%
2022-02-15	2.320	-	2.320	2.320	2.320	2,000	4,640	2.3200	1.541	-	1.541	1.541	1.541	3,010	1.5413	0.43%
2022-02-14	2.310	-	2.310	-	-	0	0	-	1.535	-	1.535	-	-	0	-	-0.43%
2022-02-11	2.320	2.180	2.320	2.180	2.320	4,000	9,000	2.2500	1.541	1.448	1.541	1.448	1.541	6,021	1.4948	0.00%
2022-02-10	2.320	2.180	2.320	-	-	0	0	-	1.541	1.448	1.541	-	-	0	-	0.00%
2022-02-09	2.320	2.180	2.320	2.180	2.180	2,000	4,360	2.1800	1.541	1.448	1.541	1.448	1.448	3,010	1.4483	-0.43%
2022-02-08	2.330	2.120	2.340	2.120	2.330	104,000	225,000	2.1635	1.548	1.408	1.555	1.408	1.548	156,545	1.4373	1.30%
2022-02-07	2.300	1.900	2.300	-	-	0	0	-	1.528	1.262	1.528	-	-	0	-	0.00%
2022-02-04	2.300	2.100	2.300	2.100	2.310	22,000	50,400	2.2909	1.528	1.395	1.528	1.395	1.535	33,115	1.5220	-0.43%
2022-01-31	2.310	1.900	2.490	-	-	0	0	-	1.535	1.262	1.654	-	-	0	-	0.00%
2022-01-28	2.310	2.000	2.310	2.100	2.320	72,000	158,240	2.1978	1.535	1.329	1.535	1.395	1.541	108,378	1.4601	4.52%
2022-01-27	2.210	2.000	2.320	-	-	0	0	-	1.468	1.329	1.541	-	-	0	-	0.00%
2022-01-26	2.210	1.900	2.210	-	-	0	0	-	1.468	1.262	1.468	-	-	0	-	0.00%
2022-01-25	2.210	2.010	2.210	2.210	2.210	2,000	4,420	2.2100	1.468	1.335	1.468	1.468	1.468	3,010	1.4682	0.00%
2022-01-24	2.210	2.020	2.270	-	-	0	0	-	1.468	1.342	1.508	-	-	0	-	0.00%
2022-01-21	2.210	2.000	2.350	2.000	2.210	88,000	185,660	2.1098	1.468	1.329	1.561	1.329	1.468	132,462	1.4016	4.74%
2022-01-20	2.110	1.910	2.250	-	-	0	0	-	1.402	1.269	1.495	-	-	0	-	0.00%
2022-01-19	2.110	1.910	2.250	-	-	0	0	-	1.402	1.269	1.495	-	-	0	-	0.00%
2022-01-18	2.110	2.100	2.250	2.110	2.240	50,000	110,700	2.2140	1.402	1.395	1.495	1.402	1.488	75,262	1.4709	-6.22%
2022-01-17	2.250	2.110	2.250	-	-	0	0	-	1.495	1.402	1.495	-	-	0	-	0.00%
2022-01-14	2.250	2.110	2.250	2.250	2.250	40,000	90,000	2.2500	1.495	1.402	1.495	1.495	1.495	60,210	1.4948	0.00%
2022-01-13	2.250	2.110	2.250	-	-	0	0	-	1.495	1.402	1.495	-	-	0	-	-3.02%
2022-01-12	2.320	2.110	2.320	2.110	2.320	4,000	8,860	2.2150	1.541	1.402	1.541	1.402	1.541	6,021	1.4715	-2.11%
2022-01-11	2.370	2.020	2.380	2.090	2.370	54,000	124,300	2.3019	1.574	1.342	1.581	1.388	1.574	81,283	1.5292	17.91%
2022-01-10	2.010	1.980	2.090	-	-	0	0	-	1.335	1.315	1.388	-	-	0	-	0.00%
2022-01-07	2.010	2.010	2.100	2.000	2.030	1,000,000	2,003,840	2.0038	1.335	1.335	1.395	1.329	1.349	1,505,245	1.3312	1.52%
2022-01-06	1.980	1.980	2.090	1.900	1.960	4,000	7,720	1.9300	1.315	1.315	1.388	1.262	1.302	6,021	1.2822	-5.26%
2022-01-05	2.090	1.920	2.090	2.090	2.090	20,000	41,800	2.0900	1.388	1.276	1.388	1.388	1.388	30,105	1.3885	0.00%
2022-01-04	2.090	2.030	2.150	2.090	2.090	16,000	33,440	2.0900	1.388	1.349	1.428	1.388	1.388	24,084	1.3885	0.00%
2022-01-03	2.090	1.880	2.200	-	-	0	0	-	1.388	1.249	1.462	-	-	0	-	0.00%
2021-12-31	2.090	1.920	2.200	-	-	0	0	-	1.388	1.276	1.462	-	-	0	-	0.00%
2021-12-30	2.090	1.920	2.090	2.090	2.090	300,000	627,000	2.0900	1.388	1.276	1.388	1.388	1.388	451,573	1.3885	-0.95%
2021-12-29	2.110	2.100	2.110	2.110	2.120	60,000	126,660	2.1110	1.402	1.395	1.402	1.402	1.408	90,315	1.4024	-0.94%
2021-12-28	2.130	2.130	2.470	2.130	2.150	94,000	200,340	2.1313	1.415	1.415	1.641	1.415	1.428	141,493	1.4159	-0.93%
2021-12-24	2.150	1.880	2.150	-	-	0	0	-	1.428	1.249	1.428	-	-	0	-	-1.38%
2021-12-23	2.180	2.000	2.180	2.180	2.210	64,000	140,440	2.1944	1.448	1.329	1.448	1.448	1.468	96,336	1.4578	-0.91%
2021-12-22	2.200	1.900	2.200	-	-	0	0	-	1.462	1.262	1.462	-	-	0	-	0.00%
2021-12-21	2.200	1.890	2.200	-	-	0	0	-	1.462	1.256	1.462	-	-	0	-	0.00%
2021-12-20	2.200	2.000	2.200	-	-	0	0	-	1.462	1.329	1.462	-	-	0	-	-1.79%
2021-12-17	2.240	2.000	2.240	-	-	0	0	-	1.488	1.329	1.488	-	-	0	-	-0.44%
2021-12-16	2.250	2.000	2.260	-	-	0	0	-	1.495	1.329	1.501	-	-	0	-	0.00%
2021-12-15	2.250	2.000	2.250	2.250	2.250	2,000	4,500	2.2500	1.495	1.329	1.495	1.495	1.495	3,010	1.4948	0.00%
2021-12-14	2.250	2.200	2.250	-	-	0	0	-	1.495	1.462	1.495	-	-	0	-	0.00%
2021-12-13	2.250	2.140	2.250	-	-	0	0	-	1.495	1.422	1.495	-	-	0	-	0.00%
2021-12-10	2.250	2.050	2.470	-	-	0	0	-	1.495	1.362	1.641	-	-	0	-	0.00%
2021-12-09	2.250	2.180	2.300	-	-	0	0	-	1.495	1.448	1.528	-	-	0	-	0.00%
2021-12-08	2.250	2.130	2.330	-	-	0	0	-	1.495	1.415	1.548	-	-	0	-	0.00%
2021-12-07	2.250	2.120	2.250	2.250	2.250	20,000	45,000	2.2500	1.495	1.408	1.495	1.495	1.495	30,105	1.4948	6.13%
2021-12-06	2.120	2.120	2.250	-	-	0	0	-	1.408	1.408	1.495	-	-	0	-	3.92%
2021-12-03	2.040	2.040	2.150	2.030	2.210	46,000	101,300	2.2022	1.355	1.355	1.428	1.349	1.468	69,241	1.4630	-7.69%
2021-12-02	2.210	2.210	2.330	-	-	0	0	-	1.468	1.468	1.548	-	-	0	-	0.00%
2021-12-01	2.210	2.210	2.350	-	-	0	0	-	1.468	1.468	1.561	-	-	0	-	0.00%
2021-11-30	2.210	2.210	2.360	-	-	0	0	-	1.468	1.468	1.568	-	-	0	-	0.00%
2021-11-29	2.210	2.100	2.260	-	-	0	0	-	1.468	1.395	1.501	-	-	0	-	0.00%
2021-11-26	2.210	2.160	2.360	-	-	0	0	-	1.468	1.435	1.568	-	-	0	-	0.00%
2021-11-25	2.210	2.210	2.300	2.210	2.300	122,000	279,240	2.2889	1.468	1.468	1.528	1.468	1.528	183,640	1.5206	3.76%
2021-11-24	2.130	2.110	2.250	-	-	0	0	-	1.415	1.402	1.495	-	-	0	-	0.00%
2021-11-23	2.130	2.130	2.200	2.020	2.220	3,346,000	7,322,660	2.1885	1.415	1.415	1.462	1.342	1.475	5,036,549	1.4539	-7.39%
2021-11-22	2.300	2.270	2.300	2.260	2.300	18,000	41,260	2.2922	1.528	1.508	1.528	1.501	1.528	27,094	1.5228	1.77%
2021-11-19	2.260	2.020	2.250	2.190	2.300	3,108,000	6,843,820	2.2020	1.501	1.342	1.495	1.455	1.528	4,678,301	1.4629	2.73%
2021-11-18	2.200	2.200	-	-	-	0	0	-	1.462	1.462	-	-	-	0	-	0.00%
2021-11-17	2.200	2.200	-	-	-	0	0	-	1.462	1.462	-	-	-	0	-	2.80%
2021-11-16	2.140	2.140	2.350	2.080	2.350	3,598,000	8,420,100	2.3402	1.422	1.422	1.561	1.382	1.561	5,415,870	1.5547	-6.96%
2021-11-15	2.300	2.080	-	-	-	0	0	-	1.528	1.382	-	-	-	0	-	0.00%
2021-11-12	2.300	2.300	2.500	2.290	2.640	1,116,000	2,578,920	2.3109	1.528	1.528	1.661	1.521	1.754	1,679,853	1.5352	0.00%
2021-11-11	2.300	2.300	-	-	-	0	0	-	1.528	1.528	-	-	-	0	-	9.52%
2021-11-10	2.100	2.100	-	2.100	2.100	2,000	4,200	2.1000	1.395	1.395	-	1.395	1.395	3,010	1.3951	0.00%
2021-11-09	2.100	2.100	-	2.020	2.020	4,000	8,080	2.0200	1.395	1.395	-	1.342	1.342	6,021	1.3420	11.41%
2021-11-08	1.960	1.960	-	1.880	1.880	2,000	3,760	1.8800	1.252	1.252	-	1.201	1.201	3,130	1.2012	-10.09%
2021-11-05	2.180	2.000	-	2.180	2.180	62,000	135,160	2.1800	1.393	1.278	-	1.393	1.393	97,038	1.3929	0.00%
2021-11-04	2.180	2.180	-	-	-	0	0	-	1.393	1.393	-	-	-	0	-	0.46%
2021-11-03	2.170	2.170	2.300	2.110	2.300	142,000	325,900	2.2951	1.386	1.386	1.470	1.348	1.470	222,249	1.4664	-5.65%
2021-11-02	2.300	2.300	2.400	-	-	0	0	-	1.470	1.470	1.533	-	-	0	-	0.00%
2021-11-01	2.300	2.200	2.340	-	-	0	0	-	1.470	1.406	1.495	-	-	0	-	-2.54%
2021-10-29	2.360	2.220	2.400	2.210	2.400	24,000	53,820	2.2425	1.508	1.418	1.533	1.412	1.533	37,563	1.4328	4.89%
2021-10-28	2.250	2.190	2.250	2.180	2.250	90,000	197,560	2.1951	1.438	1.399	1.438	1.393	1.438	140,862	1.4025	1.35%
2021-10-27	2.220	2.130	-	-	-	0	0	-	1.418	1.361	-	-	-	0	-	0.00%
2021-10-26	2.220	2.220	-	-	-	0	0	-	1.418	1.418	-	-	-	0	-	0.00%
2021-10-25	2.220	2.220	-	-	-	0	0	-	1.418	1.418	-	-	-	0	-	0.00%
2021-10-22	2.220	2.220	2.340	2.200	2.350	64,000	145,220	2.2691	1.418	1.418	1.495	1.406	1.501	100,169	1.4498	-6.72%
2021-10-21	2.380	2.130	2.560	-	-	0	0	-	1.521	1.361	1.636	-	-	0	-	0.00%
2021-10-20	2.380	2.150	2.560	-	-	0	0	-	1.521	1.374	1.636	-	-	0	-	0.00%
2021-10-19	2.380	2.130	2.560	-	-	0	0	-	1.521	1.361	1.636	-	-	0	-	0.00%
2021-10-18	2.380	2.130	2.400	2.380	2.380	2,358,000	5,705,880	2.4198	1.521	1.361	1.533	1.521	1.521	3,690,588	1.5461	-4.03%
2021-10-15	2.480	2.130	-	-	-	0	0	-	1.585	1.361	-	-	-	0	-	0.00%
2021-10-12	2.480	2.130	-	-	-	0	0	-	1.585	1.361	-	-	-	0	-	0.00%
2021-10-11	2.480	2.410	2.500	2.480	2.480	60,000	148,800	2.4800	1.585	1.540	1.597	1.585	1.585	93,908	1.5845	2.48%
2021-10-08	2.420	-	2.660	-	-	5,320,000	12,874,400	2.4200	1.546	-	1.700	-	-	8,326,519	1.5462	0.00%
2021-10-07	2.420	2.420	-	-	-	0	0	-	1.546	1.546	-	-	-	0	-	0.00%
2021-10-06	2.420	-	2.430	2.420	2.420	100,000	242,000	2.4200	1.546	-	1.553	1.546	1.546	156,514	1.5462	-0.41%
2021-10-05	2.430	2.430	-	2.430	2.430	12,000	29,160	2.4300	1.553	1.553	-	1.553	1.553	18,782	1.5526	1.25%
2021-10-04	2.400	2.350	2.400	2.340	2.400	10,021	23,629	2.3579	1.533	1.501	1.533	1.495	1.533	15,684	1.5065	0.00%
2021-09-30	2.400	2.340	-	2.400	2.400	100,000	240,000	2.4000	1.533	1.495	-	1.533	1.533	156,514	1.5334	0.00%
2021-09-29	2.400	2.010	2.400	-	-	0	0	-	1.533	1.284	1.533	-	-	0	-	0.00%
2021-09-28	2.400	2.180	-	-	-	0	0	-	1.533	1.393	-	-	-	0	-	0.00%
2021-09-27	2.400	2.180	-	-	-	0	0	-	1.533	1.393	-	-	-	0	-	0.00%
2021-09-24	2.400	2.310	2.680	2.400	2.510	4,000	9,820	2.4550	1.533	1.476	1.712	1.533	1.604	6,261	1.5686	-4.00%
2021-09-23	2.500	2.130	2.680	2.480	2.500	16,000	39,940	2.4963	1.597	1.361	1.712	1.585	1.597	25,042	1.5949	2.04%
2021-09-21	2.450	2.400	2.460	2.450	2.450	8,000	19,600	2.4500	1.565	1.533	1.572	1.565	1.565	12,521	1.5654	-1.61%
2021-09-20	2.490	2.450	2.500	-	-	0	0	-	1.591	1.565	1.597	-	-	0	-	-0.40%
2021-09-17	2.500	2.460	2.610	-	-	0	0	-	1.597	1.572	1.668	-	-	0	-	0.00%
2021-09-16	2.500	2.500	2.610	2.500	2.510	32,000	80,120	2.5038	1.597	1.597	1.668	1.597	1.604	50,084	1.5997	-4.21%
2021-09-15	2.610	2.500	2.610	-	-	0	0	-	1.668	1.597	1.668	-	-	0	-	-5.09%
2021-09-14	2.750	2.500	2.750	2.500	2.750	14,000	38,000	2.7143	1.757	1.597	1.757	1.597	1.757	21,912	1.7342	1.85%
2021-09-13	2.700	2.560	2.750	-	-	0	0	-	1.725	1.636	1.757	-	-	0	-	0.00%
2021-09-10	2.700	2.520	2.700	2.510	3.000	114,000	314,000	2.7544	1.725	1.610	1.725	1.604	1.917	178,425	1.7598	7.57%
2021-09-09	2.510	2.500	2.780	2.510	2.510	8,000	20,080	2.5100	1.604	1.597	1.776	1.604	1.604	12,521	1.6037	-2.71%
2021-09-08	2.580	2.550	2.850	2.580	2.780	10,000	26,200	2.6200	1.648	1.629	1.821	1.648	1.776	15,651	1.6740	-0.77%
2021-09-07	2.600	2.600	2.760	-	-	0	0	-	1.661	1.661	1.763	-	-	0	-	0.39%
2021-09-06	2.590	2.590	2.680	2.580	2.580	6,000	15,480	2.5800	1.655	1.655	1.712	1.648	1.648	9,391	1.6484	-4.07%
2021-09-03	2.700	2.500	2.700	2.700	2.700	6,000	16,200	2.7000	1.725	1.597	1.725	1.725	1.725	9,391	1.7251	-2.17%
2021-09-02	2.760	2.500	2.780	2.760	2.760	569,427	1,571,618	2.7600	1.763	1.597	1.776	1.763	1.763	891,230	1.7634	0.00%
2021-09-01	2.760	2.500	2.760	2.760	2.760	10,000	27,600	2.7600	1.763	1.597	1.763	1.763	1.763	15,651	1.7634	0.00%
2021-08-31	2.760	2.500	2.770	-	-	0	0	-	1.763	1.597	1.770	-	-	0	-	0.00%
2021-08-30	2.760	2.500	2.780	2.760	2.760	2,000	5,520	2.7600	1.763	1.597	1.776	1.763	1.763	3,130	1.7634	0.00%
2021-08-27	2.760	2.690	2.760	2.540	2.760	126,000	324,860	2.5783	1.763	1.719	1.763	1.623	1.763	197,207	1.6473	8.66%
2021-08-26	2.540	2.510	2.650	-	-	0	0	-	1.623	1.604	1.693	-	-	0	-	0.00%
2021-08-25	2.540	2.540	2.650	-	-	2,000	5,200	2.6000	1.623	1.623	1.693	-	-	3,130	1.6612	1.60%
2021-08-24	2.500	2.500	2.650	2.500	2.600	42,000	105,400	2.5095	1.597	1.597	1.693	1.597	1.661	65,736	1.6034	6.84%
2021-08-23	2.340	2.340	2.600	-	-	0	0	-	1.495	1.495	1.661	-	-	0	-	1.74%
2021-08-20	2.300	2.300	2.700	2.240	2.500	112,000	260,060	2.3220	1.470	1.470	1.725	1.431	1.597	175,295	1.4836	-9.80%
2021-08-19	2.550	2.370	2.550	2.550	2.550	4,000	10,200	2.5500	1.629	1.514	1.629	1.629	1.629	6,261	1.6293	0.00%
2021-08-18	2.550	2.550	2.990	2.540	2.680	70,000	186,820	2.6689	1.629	1.629	1.910	1.623	1.712	109,559	1.7052	-1.92%
2021-08-17	2.600	2.350	2.600	-	-	0	0	-	1.661	1.501	1.661	-	-	0	-	0.00%
2021-08-16	2.600	2.340	2.600	2.520	2.600	18,000	45,520	2.5289	1.661	1.495	1.661	1.610	1.661	28,172	1.6158	2.77%
2021-08-13	2.530	2.410	2.570	-	-	0	0	-	1.616	1.540	1.642	-	-	0	-	-1.94%
2021-08-12	2.580	2.580	2.600	2.550	2.600	34,000	87,680	2.5788	1.648	1.648	1.661	1.629	1.661	53,215	1.6477	1.18%
2021-08-11	2.550	2.420	2.640	-	-	0	0	-	1.629	1.546	1.687	-	-	0	-	0.00%
2021-08-10	2.550	2.540	2.650	2.510	2.660	82,000	214,720	2.6185	1.629	1.623	1.693	1.604	1.700	128,341	1.6730	-1.92%
2021-08-09	2.600	2.300	2.640	2.590	2.600	82,000	213,120	2.5990	1.661	1.470	1.687	1.655	1.661	128,341	1.6606	4.00%
2021-08-06	2.500	2.500	2.600	2.500	2.550	42,000	106,640	2.5390	1.597	1.597	1.661	1.597	1.629	65,736	1.6223	2.04%
2021-08-05	2.450	2.330	2.630	-	-	0	0	-	1.565	1.489	1.680	-	-	0	-	0.00%
2021-08-04	2.450	2.450	2.650	-	-	0	0	-	1.565	1.565	1.693	-	-	0	-	1.66%
2021-08-03	2.410	2.380	2.430	2.390	2.430	255,142	596,446	2.3377	1.540	1.521	1.553	1.527	1.553	399,332	1.4936	1.26%
2021-08-02	2.380	2.360	2.390	2.300	2.380	24,000	55,460	2.3108	1.521	1.508	1.527	1.470	1.521	37,563	1.4764	3.48%
2021-07-30	2.300	2.220	2.400	2.300	2.340	52,000	119,840	2.3046	1.470	1.418	1.533	1.470	1.495	81,387	1.4725	-2.54%
2021-07-29	2.360	2.220	2.360	2.240	2.380	56,000	132,480	2.3657	1.508	1.418	1.508	1.431	1.521	87,648	1.5115	5.83%
2021-07-28	2.230	2.230	2.330	2.230	2.430	188,751	439,282	2.3273	1.425	1.425	1.489	1.425	1.553	295,421	1.4870	-5.11%
2021-07-27	2.350	2.290	2.350	2.350	2.350	38,000	89,300	2.3500	1.501	1.463	1.501	1.501	1.501	59,475	1.5015	0.00%
2021-07-26	2.350	2.210	2.360	2.340	2.350	68,000	159,620	2.3474	1.501	1.412	1.508	1.495	1.501	106,429	1.4998	-2.08%
2021-07-23	2.400	2.120	2.450	2.390	2.400	28,000	67,180	2.3993	1.533	1.355	1.565	1.527	1.533	43,824	1.5330	-0.83%
2021-07-22	2.420	2.360	2.500	-	-	0	0	-	1.546	1.508	1.597	-	-	0	-	0.00%
2021-07-21	2.420	2.000	2.420	2.340	2.440	22,000	53,080	2.4127	1.546	1.278	1.546	1.495	1.559	34,433	1.5415	-0.82%
2021-07-20	2.440	2.200	2.440	2.110	2.460	14,000	32,280	2.3057	1.559	1.406	1.559	1.348	1.572	21,912	1.4732	-1.61%
2021-07-19	2.480	2.040	2.480	-	-	0	0	-	1.585	1.303	1.585	-	-	0	-	0.00%
2021-07-16	2.480	-	2.480	2.570	2.570	2,000	5,140	2.5700	1.585	-	1.585	1.642	1.642	3,130	1.6420	-2.75%
2021-07-15	2.550	-	2.550	2.590	2.590	2,000	5,180	2.5900	1.629	-	1.629	1.655	1.655	3,130	1.6548	4.51%
2021-07-14	2.440	2.040	2.460	-	-	0	0	-	1.559	1.303	1.572	-	-	0	-	0.00%
2021-07-13	2.440	1.910	2.460	-	-	0	0	-	1.559	1.220	1.572	-	-	0	-	0.00%
2021-07-12	2.440	2.400	2.440	2.350	2.450	226,000	539,800	2.3885	1.559	1.533	1.559	1.501	1.565	353,721	1.5261	-0.81%
2021-07-09	2.460	2.430	2.460	2.400	2.560	82,000	206,100	2.5134	1.572	1.553	1.572	1.533	1.636	128,341	1.6059	0.41%
2021-07-08	2.450	2.400	2.590	-	-	0	0	-	1.565	1.533	1.655	-	-	0	-	0.00%
2021-07-07	2.450	2.400	2.520	-	-	0	0	-	1.565	1.533	1.610	-	-	0	-	0.00%
2021-07-06	2.450	2.450	2.530	2.450	2.460	8,000	19,620	2.4525	1.565	1.565	1.616	1.565	1.572	12,521	1.5670	-1.61%
2021-07-05	2.490	2.450	2.700	2.450	2.490	22,000	54,620	2.4827	1.591	1.565	1.725	1.565	1.591	34,433	1.5863	-2.35%
2021-07-02	2.550	2.400	2.550	2.460	2.580	20,000	50,340	2.5170	1.629	1.533	1.629	1.572	1.648	31,303	1.6082	5.37%
2021-06-30	2.420	2.200	2.490	-	-	0	0	-	1.546	1.406	1.591	-	-	0	-	-2.81%
2021-06-29	2.490	2.350	2.580	2.300	2.600	66,000	156,920	2.3776	1.591	1.501	1.648	1.470	1.661	103,299	1.5191	-3.49%
2021-06-28	2.580	2.430	2.600	2.400	2.600	290,000	721,480	2.4879	1.648	1.553	1.661	1.533	1.661	453,889	1.5896	-0.77%
2021-06-25	2.600	2.450	2.630	2.500	2.600	110,000	281,000	2.5545	1.661	1.565	1.680	1.597	1.661	172,165	1.6322	-3.70%
2021-06-24	2.700	2.680	2.750	2.360	2.700	6,000	15,160	2.5267	1.725	1.712	1.757	1.508	1.725	9,391	1.6143	-1.82%
2021-06-23	2.750	-	2.750	-	-	0	0	-	1.757	-	1.757	-	-	0	-	0.00%
2021-06-22	2.750	2.370	2.750	-	-	0	0	-	1.757	1.514	1.757	-	-	0	-	0.00%
2021-06-21	2.750	2.730	2.770	2.700	2.760	54,000	147,840	2.7378	1.757	1.744	1.770	1.725	1.763	84,517	1.7492	-0.72%
2021-06-18	2.770	2.560	2.770	2.700	2.800	364,000	993,120	2.7284	1.770	1.636	1.770	1.725	1.789	569,709	1.7432	0.00%
2021-06-17	2.770	2.500	2.770	2.750	2.780	14,000	38,620	2.7586	1.770	1.597	1.770	1.757	1.776	21,912	1.7625	2.59%
2021-06-16	2.700	2.500	2.710	-	-	0	0	-	1.725	1.597	1.731	-	-	0	-	0.00%
2021-06-15	2.700	2.600	2.700	2.600	2.710	386,000	1,015,260	2.6302	1.725	1.661	1.725	1.661	1.731	604,142	1.6805	1.89%
2021-06-11	2.650	2.560	2.680	2.530	2.800	108,000	293,320	2.7159	1.693	1.636	1.712	1.616	1.789	169,035	1.7353	-5.02%
2021-06-10	2.790	2.600	2.700	-	-	0	0	-	1.783	1.661	1.725	-	-	0	-	0.00%
2021-06-09	2.790	2.700	2.800	2.790	2.800	40,000	111,760	2.7940	1.783	1.725	1.789	1.783	1.789	62,605	1.7851	0.36%
2021-06-08	2.780	2.700	2.780	2.780	2.860	22,000	62,260	2.8300	1.776	1.725	1.776	1.776	1.827	34,433	1.8082	-2.46%
2021-06-07	2.850	2.780	2.850	-	-	0	0	-	1.821	1.776	1.821	-	-	0	-	-0.35%
2021-06-04	2.860	2.670	2.860	-	-	0	0	-	1.827	1.706	1.827	-	-	0	-	0.00%
2021-06-03	2.860	2.660	2.860	2.860	2.900	74,000	213,540	2.8857	1.827	1.700	1.827	1.827	1.853	115,820	1.8437	0.35%
2021-06-02	2.850	2.820	2.850	2.680	2.850	70,000	195,460	2.7923	1.821	1.802	1.821	1.712	1.821	109,559	1.7841	3.79%
2021-06-01	2.820	2.820	2.900	2.800	2.890	90,000	254,240	2.8249	1.754	1.754	1.804	1.742	1.798	144,658	1.7575	-2.76%
2021-05-31	2.900	2.830	2.910	2.810	2.980	22,000	64,160	2.9164	1.804	1.761	1.810	1.748	1.854	35,361	1.8144	1.75%
2021-05-28	2.850	2.850	2.910	2.850	2.920	130,000	374,040	2.8772	1.773	1.773	1.810	1.773	1.817	208,951	1.7901	-0.70%
2021-05-27	2.870	2.750	2.880	2.660	2.870	68,000	187,000	2.7500	1.786	1.711	1.792	1.655	1.786	109,297	1.7109	7.09%
2021-05-26	2.680	2.640	2.750	2.570	2.770	284,000	764,620	2.6923	1.667	1.642	1.711	1.599	1.723	456,477	1.6750	-0.74%
2021-05-25	2.700	2.690	2.710	2.700	2.750	96,000	260,460	2.7131	1.680	1.674	1.686	1.680	1.711	154,302	1.6880	3.45%
2021-05-24	2.610	2.610	2.670	2.560	2.700	90,000	241,500	2.6833	1.624	1.624	1.661	1.593	1.680	144,658	1.6695	2.76%
2021-05-21	2.540	2.540	2.680	2.540	2.710	50,000	130,260	2.6052	1.580	1.580	1.667	1.580	1.686	80,366	1.6208	-2.31%
2021-05-20	2.600	2.560	2.690	2.600	2.680	152,000	400,980	2.6380	1.618	1.593	1.674	1.618	1.667	244,312	1.6413	0.00%
2021-05-18	2.600	2.600	2.650	2.500	2.600	100,000	256,040	2.5604	1.618	1.618	1.649	1.555	1.618	160,731	1.5930	4.00%
2021-05-17	2.500	2.450	2.520	2.440	2.500	276,000	683,240	2.4755	1.555	1.524	1.568	1.518	1.555	443,618	1.5402	6.38%
2021-05-14	2.350	2.350	2.470	2.350	2.420	56,000	135,260	2.4154	1.462	1.462	1.537	1.462	1.506	90,010	1.5027	0.43%
2021-05-13	2.340	2.290	2.310	2.340	2.470	102,000	245,620	2.4080	1.456	1.425	1.437	1.456	1.537	163,946	1.4982	5.41%
2021-05-12	2.220	2.220	2.300	2.140	2.480	1,058,000	2,270,520	2.1460	1.381	1.381	1.431	1.331	1.543	1,700,537	1.3352	3.74%
2021-05-11	2.140	2.000	2.140	-	-	2,500,000	5,375,000	2.1500	1.331	1.244	1.331	-	-	4,018,282	1.3376	-0.47%
2021-05-10	2.150	2.120	2.160	2.090	2.150	300,000	640,720	2.1357	1.338	1.319	1.344	1.300	1.338	482,194	1.3288	2.38%
2021-05-07	2.100	2.080	2.150	2.100	2.190	52,000	111,180	2.1381	1.307	1.294	1.338	1.307	1.363	83,580	1.3302	-5.83%
2021-05-06	2.230	2.200	2.250	2.200	2.250	50,000	110,720	2.2144	1.387	1.369	1.400	1.369	1.400	80,366	1.3777	-0.45%
2021-05-05	2.240	2.130	2.240	2.250	2.250	4,000	9,000	2.2500	1.394	1.325	1.394	1.400	1.400	6,429	1.3999	-0.44%
2021-05-04	2.250	2.200	2.250	2.250	2.270	268,000	599,680	2.2376	1.400	1.369	1.400	1.400	1.412	430,760	1.3921	0.00%
2021-05-03	2.250	2.160	2.210	2.200	2.250	136,000	300,340	2.2084	1.400	1.344	1.375	1.369	1.400	218,595	1.3740	-0.88%
2021-04-30	2.270	2.200	2.290	2.200	2.340	392,000	897,760	2.2902	1.412	1.369	1.425	1.369	1.456	630,067	1.4249	-3.81%
2021-04-29	2.360	2.050	2.360	2.330	2.370	380,000	900,200	2.3689	1.468	1.275	1.468	1.450	1.475	610,779	1.4739	-0.84%
2021-04-28	2.380	2.320	2.380	2.280	2.440	716,000	1,705,940	2.3826	1.481	1.443	1.481	1.419	1.518	1,150,836	1.4823	5.78%
2021-04-27	2.250	1.900	2.290	2.120	2.250	278,000	609,500	2.1924	1.400	1.182	1.425	1.319	1.400	446,833	1.3640	4.65%
2021-04-26	2.150	2.070	2.150	2.000	2.260	116,000	247,320	2.1321	1.338	1.288	1.338	1.244	1.406	186,448	1.3265	7.50%
2021-04-23	2.000	1.900	2.000	1.920	2.000	128,000	253,000	1.9766	1.244	1.182	1.244	1.195	1.244	205,736	1.2297	4.71%
2021-04-22	1.910	1.900	1.920	1.900	1.920	54,000	103,580	1.9181	1.188	1.182	1.195	1.182	1.195	86,795	1.1934	0.53%
2021-04-21	1.900	1.900	1.920	1.900	1.940	76,000	145,680	1.9168	1.182	1.182	1.195	1.182	1.207	122,156	1.1926	0.53%
2021-04-20	1.890	1.860	1.900	1.900	1.900	18,000	34,200	1.9000	1.176	1.157	1.182	1.182	1.182	28,932	1.1821	0.53%
2021-04-19	1.880	1.880	1.910	1.870	1.900	180,000	340,380	1.8910	1.170	1.170	1.188	1.163	1.182	289,316	1.1765	0.53%
2021-04-16	1.870	1.870	1.890	1.840	1.900	210,000	396,960	1.8903	1.163	1.163	1.176	1.145	1.182	337,536	1.1761	1.63%
2021-04-15	1.840	1.840	1.870	1.770	1.900	52,000	96,420	1.8542	1.145	1.145	1.163	1.101	1.182	83,580	1.1536	-2.65%
2021-04-14	1.890	1.890	1.900	1.880	1.890	320,000	604,500	1.8891	1.176	1.176	1.182	1.170	1.176	514,340	1.1753	2.16%
2021-04-13	1.850	1.830	1.890	1.770	1.850	570,000	1,048,380	1.8393	1.151	1.139	1.176	1.101	1.151	916,168	1.1443	2.21%
2021-04-12	1.810	1.750	1.900	1.810	1.960	16,000	30,340	1.8963	1.126	1.089	1.182	1.126	1.219	25,717	1.1798	-6.70%
2021-04-09	1.940	1.910	1.950	1.940	1.970	14,000	27,380	1.9557	1.207	1.188	1.213	1.207	1.226	22,502	1.2168	-1.02%
2021-04-08	1.960	1.910	1.960	1.870	2.000	70,000	137,720	1.9674	1.219	1.188	1.219	1.163	1.244	112,512	1.2240	1.03%
2021-04-07	1.940	1.910	1.960	1.850	1.960	170,000	326,280	1.9193	1.207	1.188	1.219	1.151	1.219	273,243	1.1941	6.01%
2021-04-01	1.830	1.800	1.830	1.700	1.840	272,000	479,220	1.7618	1.139	1.120	1.139	1.058	1.145	437,189	1.0961	5.78%
2021-03-31	1.730	1.650	1.790	1.730	1.780	852,000	1,505,120	1.7666	1.076	1.027	1.114	1.076	1.107	1,369,430	1.0991	-0.57%
2021-03-30	1.740	1.660	1.740	1.640	1.750	134,000	229,600	1.7134	1.083	1.033	1.083	1.020	1.089	215,380	1.0660	4.82%
2021-03-29	1.660	1.630	1.750	1.660	1.720	106,000	180,800	1.7057	1.033	1.014	1.089	1.033	1.070	170,375	1.0612	-2.92%
2021-03-26	1.710	1.700	1.850	1.710	1.770	10,000	17,520	1.7520	1.064	1.058	1.151	1.064	1.101	16,073	1.0900	-2.84%
2021-03-25	1.760	1.730	1.980	1.700	1.770	170,000	294,140	1.7302	1.095	1.076	1.232	1.058	1.101	273,243	1.0765	0.57%
2021-03-24	1.750	1.700	1.850	1.750	1.830	6,000	10,820	1.8033	1.089	1.058	1.151	1.089	1.139	9,644	1.1220	-4.37%
2021-03-23	1.830	1.800	1.850	1.800	1.880	120,000	219,740	1.8312	1.139	1.120	1.151	1.120	1.170	192,878	1.1393	2.23%
2021-03-22	1.790	1.740	1.810	1.700	1.820	150,000	261,420	1.7428	1.114	1.083	1.126	1.058	1.132	241,097	1.0843	11.18%
2021-03-19	1.610	1.610	1.770	1.600	1.810	24,000	41,720	1.7383	1.002	1.002	1.101	0.995	1.126	38,576	1.0815	-10.56%
2021-03-18	1.800	1.740	1.820	1.760	1.800	28,000	50,120	1.7900	1.120	1.083	1.132	1.095	1.120	45,005	1.1137	4.65%
2021-03-17	1.720	1.720	1.760	1.720	1.720	10,000	17,200	1.7200	1.070	1.070	1.095	1.070	1.070	16,073	1.0701	-1.71%
2021-03-16	1.750	1.510	1.770	-	-	0	0	-	1.089	0.939	1.101	-	-	0	-	0.00%
2021-03-15	1.750	1.700	1.750	1.720	1.750	132,000	230,240	1.7442	1.089	1.058	1.089	1.070	1.089	212,165	1.0852	2.94%
2021-03-12	1.700	1.700	1.710	1.690	1.790	158,000	271,060	1.7156	1.058	1.058	1.064	1.051	1.114	253,955	1.0674	0.00%
2021-03-11	1.700	1.640	1.710	1.470	1.700	180,000	301,180	1.6732	1.058	1.020	1.064	0.915	1.058	289,316	1.0410	0.59%
2021-03-10	1.690	1.660	1.750	1.690	1.720	28,000	47,820	1.7079	1.051	1.033	1.089	1.051	1.070	45,005	1.0626	-1.74%
2021-03-09	1.720	1.700	1.720	1.710	1.720	36,000	61,620	1.7117	1.070	1.058	1.070	1.064	1.070	57,863	1.0649	2.99%
2021-03-08	1.670	1.600	1.670	1.660	1.800	30,000	52,320	1.7440	1.039	0.995	1.039	1.033	1.120	48,219	1.0850	-7.22%
2021-03-05	1.800	1.800	1.850	1.800	1.880	132,000	238,660	1.8080	1.120	1.120	1.151	1.120	1.170	212,165	1.1249	-3.74%
2021-03-04	1.870	1.820	1.870	1.820	1.870	22,000	40,640	1.8473	1.163	1.132	1.163	1.132	1.163	35,361	1.1493	4.47%
2021-03-03	1.790	1.740	1.790	1.800	1.800	44,000	79,200	1.8000	1.114	1.083	1.114	1.120	1.120	70,722	1.1199	-0.56%
2021-03-02	1.800	1.800	1.860	1.800	1.810	28,000	50,420	1.8007	1.120	1.120	1.157	1.120	1.126	45,005	1.1203	-0.55%
2021-03-01	1.810	1.810	1.880	1.800	1.810	34,000	61,260	1.8018	1.126	1.126	1.170	1.120	1.126	54,649	1.1210	2.84%
2021-02-26	1.760	1.760	1.800	1.750	1.800	108,000	193,400	1.7907	1.095	1.095	1.120	1.089	1.120	173,590	1.1141	-0.56%
2021-02-25	1.770	1.700	1.790	1.750	1.790	8,000	14,160	1.7700	1.101	1.058	1.114	1.089	1.114	12,859	1.1012	1.14%
2021-02-24	1.750	1.750	1.760	1.740	1.840	252,000	447,360	1.7752	1.089	1.089	1.095	1.083	1.145	405,043	1.1045	0.00%
2021-02-23	1.750	1.710	1.750	1.700	1.810	24,000	42,140	1.7558	1.089	1.064	1.089	1.058	1.126	38,576	1.0924	2.94%
2021-02-22	1.700	1.700	1.710	1.600	1.730	508,000	859,960	1.6928	1.058	1.058	1.064	0.995	1.076	816,515	1.0532	0.00%
2021-02-19	1.700	1.700	1.770	1.650	1.790	176,000	300,120	1.7052	1.058	1.058	1.101	1.027	1.114	282,887	1.0609	0.00%
2021-02-18	1.700	1.690	1.700	1.580	1.850	682,000	1,127,620	1.6534	1.058	1.051	1.058	0.983	1.151	1,096,187	1.0287	6.25%
2021-02-17	1.600	1.600	1.700	1.580	1.730	434,348	715,123	1.6464	0.995	0.995	1.058	0.983	1.076	698,133	1.0243	-1.23%
2021-02-16	1.620	1.610	1.650	1.570	1.620	98,000	154,960	1.5812	1.008	1.002	1.027	0.977	1.008	157,517	0.9838	3.18%
2021-02-11	1.570	1.560	1.600	1.550	1.590	80,000	125,460	1.5683	0.977	0.971	0.995	0.964	0.989	128,585	0.9757	0.64%
2021-02-10	1.560	1.550	1.650	1.550	1.560	50,000	77,600	1.5520	0.971	0.964	1.027	0.964	0.971	80,366	0.9656	0.00%
2021-02-09	1.560	1.450	1.590	1.550	1.570	126,000	196,500	1.5595	0.971	0.902	0.989	0.964	0.977	202,521	0.9703	0.65%
2021-02-08	1.550	1.550	1.580	1.550	1.620	16,000	25,300	1.5813	0.964	0.964	0.983	0.964	1.008	25,717	0.9838	-0.64%
2021-02-05	1.560	1.500	1.560	1.560	1.590	22,000	34,720	1.5782	0.971	0.933	0.971	0.971	0.989	35,361	0.9819	-1.89%
2021-02-04	1.590	1.520	1.610	1.580	1.600	104,000	165,340	1.5898	0.989	0.946	1.002	0.983	0.995	167,161	0.9891	0.63%
2021-02-03	1.580	1.540	1.580	1.450	1.580	530,000	809,300	1.5270	0.983	0.958	0.983	0.902	0.983	851,876	0.9500	8.97%
2021-02-02	1.450	1.430	1.460	1.450	1.450	10,000	14,500	1.4500	0.902	0.890	0.908	0.902	0.902	16,073	0.9021	2.11%
2021-02-01	1.420	1.410	-	-	-	0	0	-	0.883	0.877	-	-	-	0	-	0.00%
2021-01-29	1.420	1.420	1.450	1.420	1.580	234,000	342,520	1.4638	0.883	0.883	0.902	0.883	0.983	376,111	0.9107	0.71%
2021-01-28	1.410	1.400	1.450	1.400	1.440	110,000	155,920	1.4175	0.877	0.871	0.902	0.871	0.896	176,804	0.8819	-3.42%
2021-01-27	1.460	1.430	1.460	1.460	1.490	30,000	44,320	1.4773	0.908	0.890	0.908	0.908	0.927	48,219	0.9191	-5.81%
2021-01-26	1.550	1.450	1.510	1.450	1.580	228,000	354,660	1.5555	0.964	0.902	0.939	0.902	0.983	366,467	0.9678	0.00%
2021-01-25	1.550	1.550	1.650	1.440	1.660	372,000	580,000	1.5591	0.964	0.964	1.027	0.896	1.033	597,920	0.9700	0.00%
2021-01-22	1.550	1.550	1.560	1.490	1.640	94,000	146,520	1.5587	0.964	0.964	0.971	0.927	1.020	151,087	0.9698	-1.27%
2021-01-21	1.570	1.500	1.580	1.540	1.590	46,000	72,120	1.5678	0.977	0.933	0.983	0.958	0.989	73,936	0.9754	-1.87%
2021-01-20	1.600	1.510	1.600	1.450	1.730	76,000	119,000	1.5658	0.995	0.939	0.995	0.902	1.076	122,156	0.9742	-4.76%
2021-01-19	1.680	1.680	1.730	1.540	1.840	212,000	366,440	1.7285	1.045	1.045	1.076	0.958	1.145	340,750	1.0754	9.09%
2021-01-18	1.540	1.540	1.680	1.530	3.000	730,000	1,265,480	1.7335	0.958	0.958	1.045	0.952	1.866	1,173,338	1.0785	13.24%
2021-01-15	1.360	1.350	1.450	1.360	1.380	50,000	68,680	1.3736	0.846	0.840	0.902	0.846	0.859	80,366	0.8546	0.00%
2021-01-14	1.360	1.350	1.450	-	-	0	0	-	0.846	0.840	0.902	-	-	0	-	0.00%
2021-01-13	1.360	1.350	1.410	1.360	1.430	10,000	13,780	1.3780	0.846	0.840	0.877	0.846	0.890	16,073	0.8573	-4.90%
2021-01-12	1.430	1.320	1.430	1.350	1.470	42,000	57,180	1.3614	0.890	0.821	0.890	0.840	0.915	67,507	0.8470	7.52%
2021-01-11	1.330	1.320	1.480	-	-	0	0	-	0.827	0.821	0.921	-	-	0	-	0.00%
2021-01-08	1.330	1.330	1.470	1.310	1.310	2,000	2,620	1.3100	0.827	0.827	0.915	0.815	0.815	3,215	0.8150	-7.64%
2021-01-07	1.440	1.320	1.480	-	-	0	0	-	0.896	0.821	0.921	-	-	0	-	0.00%
2021-01-06	1.440	1.440	1.460	1.410	1.490	626,000	921,080	1.4714	0.896	0.896	0.908	0.877	0.927	1,006,178	0.9154	-0.69%
2021-01-05	1.450	1.420	1.480	1.350	1.470	906,000	1,298,420	1.4331	0.902	0.883	0.921	0.840	0.915	1,456,225	0.8916	9.02%
2021-01-04	1.330	1.330	1.350	1.310	1.320	2,156,000	2,844,420	1.3193	0.827	0.827	0.840	0.815	0.821	3,465,366	0.8208	6.40%
2020-12-31	1.250	1.250	1.300	1.240	1.240	14,000	17,360	1.2400	0.778	0.778	0.809	0.771	0.771	22,502	0.7715	-3.85%
2020-12-30	1.300	1.270	1.300	1.230	1.310	4,285,184	5,441,228	1.2698	0.809	0.790	0.809	0.765	0.815	6,887,631	0.7900	5.69%
2020-12-29	1.230	1.240	1.310	1.210	1.230	454,030	556,196	1.2250	0.765	0.771	0.815	0.753	0.765	729,768	0.7622	3.36%
2020-12-28	1.190	1.200	1.250	1.190	1.250	14,198,850	17,252,066	1.2150	0.740	0.747	0.778	0.740	0.778	22,821,993	0.7559	0.00%
2020-12-24	1.190	1.160	1.190	-	-	0	0	-	0.740	0.722	0.740	-	-	0	-	0.00%
2020-12-23	1.190	1.180	1.200	1.180	1.220	146,000	174,440	1.1948	0.740	0.734	0.747	0.734	0.759	234,668	0.7433	-0.83%
2020-12-22	1.200	1.120	1.230	1.200	1.260	192,000	235,480	1.2265	0.747	0.697	0.765	0.747	0.784	308,604	0.7630	4.35%
2020-12-21	1.150	1.150	1.210	1.130	1.190	288,000	334,660	1.1620	0.715	0.715	0.753	0.703	0.740	462,906	0.7230	-4.96%
2020-12-18	1.210	1.210	1.220	1.220	1.220	470,000	557,020	1.1851	0.753	0.753	0.759	0.759	0.759	755,437	0.7373	0.83%
2020-12-17	1.200	1.200	1.220	1.200	1.220	524,000	628,880	1.2002	0.747	0.747	0.759	0.747	0.759	842,232	0.7467	2.56%
2020-12-16	1.170	1.170	1.180	1.110	1.190	858,000	996,140	1.1610	0.728	0.728	0.734	0.691	0.740	1,379,074	0.7223	0.00%
2020-12-15	1.170	1.170	1.210	1.100	1.280	204,000	251,540	1.2330	0.728	0.728	0.753	0.684	0.796	327,892	0.7671	-7.14%
2020-12-14	1.260	1.240	1.260	1.240	1.260	104,000	131,000	1.2596	0.784	0.771	0.784	0.771	0.784	167,161	0.7837	0.00%
2020-12-11	1.260	1.240	1.260	1.250	1.260	86,000	108,240	1.2586	0.784	0.771	0.784	0.778	0.784	138,229	0.7830	0.00%
2020-12-10	1.260	1.250	1.260	1.250	1.270	108,000	136,200	1.2611	0.784	0.778	0.784	0.778	0.790	173,590	0.7846	0.00%
2020-12-09	1.260	1.250	1.280	1.250	1.300	418,000	529,020	1.2656	0.784	0.778	0.796	0.778	0.809	671,857	0.7874	0.00%
2020-12-08	1.260	1.250	1.300	1.260	1.310	390,000	501,360	1.2855	0.784	0.778	0.809	0.784	0.815	626,852	0.7998	-3.08%
2020-12-07	1.300	1.280	1.350	-	-	0	0	-	0.809	0.796	0.840	-	-	0	-	0.00%
2020-12-04	1.300	1.280	1.300	1.280	1.340	178,000	232,800	1.3079	0.809	0.796	0.809	0.796	0.834	286,102	0.8137	0.00%
2020-12-03	1.300	1.290	1.300	1.280	1.300	130,000	168,920	1.2994	0.809	0.803	0.809	0.796	0.809	208,951	0.8084	0.78%
2020-12-02	1.290	1.290	1.300	1.280	1.330	334,000	434,500	1.3009	0.803	0.803	0.809	0.796	0.827	536,842	0.8094	-2.27%
2020-12-01	1.320	1.290	1.320	1.280	1.330	74,000	94,820	1.2814	0.821	0.803	0.821	0.796	0.827	118,941	0.7972	1.54%
2020-11-30	1.300	1.300	1.340	1.300	1.300	12,000	15,600	1.3000	0.809	0.809	0.834	0.809	0.809	19,288	0.8088	0.78%
2020-11-27	1.290	1.290	1.300	1.280	1.350	866,000	1,126,140	1.3004	0.803	0.803	0.809	0.796	0.840	1,391,933	0.8090	0.78%
2020-11-26	1.280	1.280	1.350	-	-	0	0	-	0.796	0.796	0.840	-	-	0	-	0.00%
2020-11-25	1.280	1.280	1.300	1.280	1.300	418,000	541,020	1.2943	0.796	0.796	0.809	0.796	0.809	671,857	0.8053	-1.54%
2020-11-24	1.300	1.290	1.300	1.270	1.320	114,000	148,120	1.2993	0.809	0.803	0.809	0.790	0.821	183,234	0.8084	-2.26%
2020-11-23	1.330	1.330	1.350	1.320	1.390	530,000	716,980	1.3528	0.827	0.827	0.840	0.821	0.865	851,876	0.8416	-2.92%
2020-11-20	1.370	1.370	1.380	1.360	1.380	38,000	52,260	1.3753	0.852	0.852	0.859	0.846	0.859	61,078	0.8556	7.03%
2020-11-19	1.280	1.280	1.380	1.260	1.400	110,000	153,080	1.3916	0.796	0.796	0.859	0.784	0.871	176,804	0.8658	-7.25%
2020-11-18	1.380	1.310	1.380	1.340	1.380	422,000	579,280	1.3727	0.859	0.815	0.859	0.834	0.859	678,286	0.8540	2.22%
2020-11-17	1.350	1.350	1.380	1.340	1.410	502,000	694,540	1.3835	0.840	0.840	0.859	0.834	0.877	806,871	0.8608	1.50%
2020-11-16	1.330	1.140	1.360	1.320	1.350	104,000	139,420	1.3406	0.827	0.709	0.846	0.821	0.840	167,161	0.8340	0.00%
2020-11-13	1.330	1.320	1.380	1.310	1.460	26,000	35,380	1.3608	0.827	0.821	0.859	0.815	0.908	41,790	0.8466	3.91%
2020-11-12	1.280	1.260	1.500	1.280	1.280	30,000	38,400	1.2800	0.796	0.784	0.933	0.796	0.796	48,219	0.7964	-1.54%
2020-11-11	1.300	1.220	1.320	-	-	0	0	-	0.809	0.759	0.821	-	-	0	-	0.00%
2020-11-10	1.300	1.300	1.340	1.280	1.390	148,000	193,600	1.3081	0.809	0.809	0.834	0.796	0.865	237,882	0.8138	-0.76%
2020-11-09	1.310	1.310	1.350	1.250	1.390	92,000	116,580	1.2672	0.815	0.815	0.840	0.778	0.865	147,873	0.7884	4.80%
2020-11-06	1.250	1.270	1.280	1.230	1.280	106,000	135,420	1.2775	0.778	0.790	0.796	0.765	0.796	170,375	0.7948	-2.34%
2020-11-05	1.280	1.140	1.280	1.230	1.320	296,000	373,790	1.2628	0.796	0.709	0.796	0.765	0.821	475,765	0.7857	0.79%
2020-11-04	1.270	1.160	1.360	1.270	1.360	104,000	132,260	1.2717	0.790	0.722	0.846	0.790	0.846	167,161	0.7912	-1.55%
2020-11-03	1.290	1.210	1.300	-	-	0	0	-	0.803	0.753	0.809	-	-	0	-	0.00%
2020-11-02	1.290	1.230	1.300	1.270	1.300	24,000	30,880	1.2867	0.803	0.765	0.809	0.790	0.809	38,576	0.8005	-3.01%
2020-10-30	1.330	1.220	1.330	1.280	1.330	10,000	13,060	1.3060	0.827	0.759	0.827	0.796	0.827	16,073	0.8125	3.10%
2020-10-29	1.290	1.290	1.300	1.200	1.250	14,000	16,980	1.2129	0.803	0.803	0.809	0.747	0.778	22,502	0.7546	-7.19%
2020-10-28	1.390	1.200	1.390	-	-	0	0	-	0.865	0.747	0.865	-	-	0	-	0.00%
2020-10-27	1.390	1.240	1.390	-	-	0	0	-	0.865	0.771	0.865	-	-	0	-	-3.47%
2020-10-23	1.440	1.300	1.430	1.440	1.440	10,000	14,400	1.4400	0.896	0.809	0.890	0.896	0.896	16,073	0.8959	0.00%
2020-10-22	1.440	1.280	1.440	1.310	1.450	60,000	79,440	1.3240	0.896	0.796	0.896	0.815	0.902	96,439	0.8237	9.92%
2020-10-21	1.310	1.180	1.500	1.290	1.320	110,000	144,980	1.3180	0.815	0.734	0.933	0.803	0.821	176,804	0.8200	2.34%
2020-10-20	1.280	1.150	1.320	-	-	0	0	-	0.796	0.715	0.821	-	-	0	-	0.00%
2020-10-19	1.280	1.280	1.300	1.240	1.280	346,000	434,560	1.2560	0.796	0.796	0.809	0.771	0.796	556,130	0.7814	4.92%
2020-10-16	1.220	1.280	1.290	1.220	1.280	134,000	167,840	1.2525	0.759	0.796	0.803	0.759	0.796	215,380	0.7793	-4.69%
2020-10-15	1.280	1.280	1.310	1.130	1.130	10,000	11,300	1.1300	0.796	0.796	0.815	0.703	0.703	16,073	0.7030	-2.29%
2020-10-14	1.310	1.200	1.320	1.310	1.310	2,000	2,620	1.3100	0.815	0.747	0.821	0.815	0.815	3,215	0.8150	4.80%
2020-10-12	1.250	1.220	1.320	1.250	1.250	56,000	70,000	1.2500	0.778	0.759	0.821	0.778	0.778	90,010	0.7777	-0.79%
2020-10-09	1.260	1.250	1.320	-	-	0	0	-	0.784	0.778	0.821	-	-	0	-	0.00%
2020-10-08	1.260	1.250	1.320	-	-	0	0	-	0.784	0.778	0.821	-	-	0	-	0.00%
2020-10-07	1.260	1.250	1.320	1.260	1.260	6,000	7,560	1.2600	0.784	0.778	0.821	0.784	0.784	9,644	0.7839	-0.79%
2020-10-06	1.270	1.250	1.320	-	-	0	0	-	0.790	0.778	0.821	-	-	0	-	0.79%
2020-10-05	1.260	1.250	1.320	1.260	1.260	2,000	2,520	1.2600	0.784	0.778	0.821	0.784	0.784	3,215	0.7839	-0.79%
2020-09-30	1.270	1.250	1.320	1.240	1.280	74,000	92,620	1.2516	0.790	0.778	0.821	0.771	0.796	118,941	0.7787	-0.78%
2020-09-29	1.280	1.250	1.280	-	-	0	0	-	0.796	0.778	0.796	-	-	0	-	0.00%
2020-09-28	1.280	1.250	1.280	1.280	1.280	4,000	5,120	1.2800	0.796	0.778	0.796	0.796	0.796	6,429	0.7964	2.40%
2020-09-25	1.250	1.250	1.310	1.250	1.320	68,000	85,140	1.2521	0.778	0.778	0.815	0.778	0.821	109,297	0.7790	0.00%
2020-09-24	1.250	1.100	1.280	1.220	1.270	436,000	547,340	1.2554	0.778	0.684	0.796	0.759	0.790	700,788	0.7810	-0.79%
2020-09-23	1.260	1.250	1.280	1.260	1.260	14,000	17,640	1.2600	0.784	0.778	0.796	0.784	0.784	22,502	0.7839	0.00%
2020-09-22	1.260	1.220	1.270	1.260	1.260	62,000	78,120	1.2600	0.784	0.759	0.790	0.784	0.784	99,653	0.7839	0.00%
2020-09-21	1.260	1.250	1.280	1.220	1.260	268,000	332,740	1.2416	0.784	0.778	0.796	0.759	0.784	430,760	0.7724	0.80%
2020-09-18	1.250	1.200	1.290	1.240	1.250	26,000	32,340	1.2438	0.778	0.747	0.803	0.771	0.778	41,790	0.7739	0.00%
2020-09-17	1.250	1.200	1.310	1.250	1.250	264,000	330,000	1.2500	0.778	0.747	0.815	0.778	0.778	424,331	0.7777	0.00%
2020-09-16	1.250	1.250	1.300	1.240	1.260	460,000	574,480	1.2489	0.778	0.778	0.809	0.771	0.784	739,364	0.7770	0.00%
2020-09-15	1.250	1.250	1.260	1.190	1.250	182,000	225,260	1.2377	0.778	0.778	0.784	0.740	0.778	292,531	0.7700	5.04%
2020-09-14	1.190	1.190	1.250	1.180	1.190	46,000	54,720	1.1896	0.740	0.740	0.778	0.734	0.740	73,936	0.7401	1.71%
2020-09-11	1.170	1.120	1.180	1.170	1.170	2,000	2,340	1.1700	0.728	0.697	0.734	0.728	0.728	3,215	0.7279	-0.85%
2020-09-10	1.180	1.170	1.180	1.180	1.190	88,000	103,910	1.1808	0.734	0.728	0.734	0.734	0.740	141,444	0.7346	0.00%
2020-09-09	1.180	1.140	1.200	1.180	1.180	16,000	18,880	1.1800	0.734	0.709	0.747	0.734	0.734	25,717	0.7341	1.72%
2020-09-08	1.160	1.140	1.200	1.160	1.160	12,000	13,920	1.1600	0.722	0.709	0.747	0.722	0.722	19,288	0.7217	0.00%
2020-09-07	1.160	1.150	1.270	1.160	1.160	52,000	60,320	1.1600	0.722	0.715	0.790	0.722	0.722	83,580	0.7217	0.00%
2020-09-04	1.160	1.160	1.260	1.160	1.200	24,000	28,420	1.1842	0.722	0.722	0.784	0.722	0.747	38,576	0.7367	-8.66%
2020-09-03	1.270	1.180	1.280	1.270	1.280	40,000	51,020	1.2755	0.790	0.734	0.796	0.790	0.796	64,293	0.7936	-0.78%
2020-09-02	1.280	1.260	1.280	1.140	1.490	280,000	366,380	1.3085	0.796	0.784	0.796	0.709	0.927	450,048	0.8141	13.27%
2020-09-01	1.130	1.120	1.400	1.130	1.130	4,000	4,520	1.1300	0.703	0.697	0.871	0.703	0.703	6,429	0.7030	-2.59%
2020-08-31	1.160	1.130	1.160	-	-	0	0	-	0.722	0.703	0.722	-	-	0	-	0.00%
2020-08-28	1.160	1.160	1.200	1.160	1.260	164,000	197,200	1.2024	0.722	0.722	0.747	0.722	0.784	263,599	0.7481	-5.69%
2020-08-27	1.230	1.230	1.240	1.110	1.250	6,418,000	7,187,620	1.1199	0.765	0.765	0.771	0.691	0.778	10,315,733	0.6968	7.89%
2020-08-26	1.140	1.140	1.150	1.080	1.080	20,000	21,600	1.0800	0.709	0.709	0.715	0.672	0.672	32,146	0.6719	5.56%
2020-08-25	1.080	1.080	1.100	1.050	1.080	562,000	595,960	1.0604	0.672	0.672	0.684	0.653	0.672	903,310	0.6598	1.89%
2020-08-24	1.060	1.060	1.150	1.060	1.070	166,000	176,040	1.0605	0.659	0.659	0.715	0.659	0.666	266,814	0.6598	1.92%
2020-08-21	1.040	1.030	1.070	1.040	1.060	180,000	188,060	1.0448	0.647	0.641	0.666	0.647	0.659	289,316	0.6500	-1.89%
2020-08-20	1.060	1.050	1.100	1.050	1.060	136,000	143,000	1.0515	0.659	0.653	0.684	0.653	0.659	218,595	0.6542	0.95%
2020-08-19	1.050	1.040	1.050	-	-	0	0	-	0.653	0.647	0.653	-	-	0	-	0.00%
2020-08-18	1.050	1.050	1.060	1.040	1.060	280,000	296,460	1.0588	0.653	0.653	0.659	0.647	0.659	450,048	0.6587	0.00%
2020-08-17	1.050	1.040	1.060	-	-	0	0	-	0.653	0.647	0.659	-	-	0	-	0.00%
2020-08-14	1.050	1.050	1.100	1.050	1.060	208,000	220,180	1.0586	0.653	0.653	0.684	0.653	0.659	334,321	0.6586	0.00%
2020-08-13	1.050	1.040	1.100	1.030	1.080	1,044,000	1,107,520	1.0608	0.653	0.647	0.684	0.641	0.672	1,678,035	0.6600	-0.94%
2020-08-12	1.060	1.030	1.060	1.040	1.060	224,000	236,500	1.0558	0.659	0.641	0.659	0.647	0.659	360,038	0.6569	0.95%
2020-08-11	1.050	1.050	1.090	1.030	1.090	258,000	273,360	1.0595	0.653	0.653	0.678	0.641	0.678	414,687	0.6592	0.96%
2020-08-10	1.040	1.030	1.150	1.040	1.040	36,000	37,440	1.0400	0.647	0.641	0.715	0.647	0.647	57,863	0.6470	0.97%
2020-08-07	1.030	1.030	1.050	1.030	1.050	248,000	257,600	1.0387	0.641	0.641	0.653	0.641	0.653	398,614	0.6462	0.00%
2020-08-06	1.030	1.030	1.060	1.030	1.030	4,000	4,120	1.0300	0.641	0.641	0.659	0.641	0.641	6,429	0.6408	0.00%
2020-08-05	1.030	1.020	1.030	1.000	1.030	26,000	26,320	1.0123	0.641	0.635	0.641	0.622	0.641	41,790	0.6298	3.00%
2020-08-04	1.000	1.000	1.020	1.000	1.030	104,000	106,800	1.0269	0.622	0.622	0.635	0.622	0.641	167,161	0.6389	-2.91%
2020-08-03	1.030	1.030	1.120	1.030	1.050	158,000	165,740	1.0490	0.641	0.641	0.697	0.641	0.653	253,955	0.6526	-1.90%
2020-07-31	1.050	1.050	1.070	1.050	1.080	44,000	46,420	1.0550	0.653	0.653	0.666	0.653	0.672	70,722	0.6564	0.96%
2020-07-30	1.040	1.040	1.050	1.040	1.040	12,000	12,480	1.0400	0.647	0.647	0.653	0.647	0.647	19,288	0.6470	0.00%
2020-07-29	1.040	0.960	1.040	1.020	1.040	8,000	8,200	1.0250	0.647	0.597	0.647	0.635	0.647	12,859	0.6377	0.00%
2020-07-28	1.040	1.020	1.250	1.020	1.040	28,000	28,600	1.0214	0.647	0.635	0.778	0.635	0.647	45,005	0.6355	0.97%
2020-07-27	1.030	1.020	1.030	1.020	1.030	22,000	22,460	1.0209	0.641	0.635	0.641	0.635	0.641	35,361	0.6352	0.98%
2020-07-24	1.020	1.020	1.030	1.020	1.030	70,000	71,460	1.0209	0.635	0.635	0.641	0.635	0.641	112,512	0.6351	-1.92%
2020-07-23	1.040	1.030	1.040	1.010	1.050	214,000	219,560	1.0260	0.647	0.641	0.647	0.628	0.653	343,965	0.6383	0.00%
2020-07-22	1.040	1.030	1.040	1.030	1.050	62,000	64,980	1.0481	0.647	0.641	0.647	0.641	0.653	99,653	0.6521	1.96%
2020-07-21	1.020	1.020	1.050	1.020	1.060	62,000	65,540	1.0571	0.635	0.635	0.653	0.635	0.659	99,653	0.6577	-1.92%
2020-07-20	1.040	1.040	1.070	1.010	1.080	224,000	232,820	1.0394	0.647	0.647	0.666	0.628	0.672	360,038	0.6467	0.97%
2020-07-17	1.030	1.000	1.040	-	-	0	0	-	0.641	0.622	0.647	-	-	0	-	0.00%
2020-07-16	1.030	1.000	1.050	0.990	1.030	206,000	209,100	1.0150	0.641	0.622	0.653	0.616	0.641	331,106	0.6315	1.98%
2020-07-15	1.010	1.010	1.030	1.010	1.030	96,000	98,720	1.0283	0.628	0.628	0.641	0.628	0.641	154,302	0.6398	-1.94%
2020-07-14	1.030	1.030	1.050	1.030	1.060	210,000	219,800	1.0467	0.641	0.641	0.653	0.641	0.659	337,536	0.6512	-1.90%
2020-07-13	1.050	1.030	1.050	1.020	1.050	82,000	84,820	1.0344	0.653	0.641	0.653	0.635	0.653	131,800	0.6436	-0.94%
2020-07-10	1.060	1.020	1.060	1.040	1.060	194,000	203,680	1.0499	0.659	0.635	0.659	0.647	0.659	311,819	0.6532	4.95%
2020-07-09	1.010	1.010	1.020	0.980	1.080	348,000	350,660	1.0076	0.628	0.628	0.635	0.610	0.672	559,345	0.6269	-3.81%
2020-07-08	1.050	1.050	1.250	1.030	1.060	122,000	128,160	1.0505	0.653	0.653	0.778	0.641	0.659	196,092	0.6536	0.96%
2020-07-07	1.040	1.040	1.150	1.040	1.050	204,000	213,140	1.0448	0.647	0.647	0.715	0.647	0.653	327,892	0.6500	-0.95%
2020-07-06	1.050	1.050	1.100	1.040	1.060	173,000	182,400	1.0543	0.653	0.653	0.684	0.647	0.659	278,065	0.6560	-0.94%
2020-07-03	1.060	1.060	1.090	-	-	0	0	-	0.659	0.659	0.678	-	-	0	-	0.00%
2020-07-02	1.060	1.060	1.100	1.060	1.100	108,000	117,940	1.0920	0.659	0.659	0.684	0.659	0.684	173,590	0.6794	-3.64%
2020-06-30	1.100	1.050	1.180	-	-	0	0	-	0.684	0.653	0.734	-	-	0	-	0.00%
2020-06-29	1.100	1.070	1.160	-	-	0	0	-	0.684	0.666	0.722	-	-	0	-	0.00%
2020-06-26	1.100	1.100	1.250	1.080	1.110	244,000	268,400	1.1000	0.684	0.684	0.778	0.672	0.691	392,184	0.6844	0.00%
2020-06-24	1.100	1.100	1.150	1.100	1.250	72,000	81,880	1.1372	0.684	0.684	0.715	0.684	0.778	115,727	0.7075	-4.35%
2020-06-23	1.150	1.090	1.180	1.090	1.150	1,264,000	1,414,180	1.1188	0.715	0.678	0.734	0.678	0.715	2,031,643	0.6961	2.68%
2020-06-22	1.120	1.100	1.220	1.120	1.120	6,000	6,720	1.1200	0.697	0.684	0.759	0.697	0.697	9,644	0.6968	1.82%
2020-06-19	1.100	1.100	1.200	1.100	1.100	70,000	77,000	1.1000	0.684	0.684	0.747	0.684	0.684	112,512	0.6844	-1.79%
2020-06-18	1.120	1.120	1.290	1.110	1.120	110,000	123,060	1.1187	0.697	0.697	0.803	0.691	0.697	176,804	0.6960	0.00%
2020-06-17	1.120	1.110	1.120	1.120	1.140	120,000	134,480	1.1207	0.697	0.691	0.697	0.697	0.709	192,878	0.6972	-6.67%
2020-06-16	1.200	1.140	1.200	1.180	1.280	130,000	153,640	1.1818	0.747	0.709	0.747	0.734	0.796	208,951	0.7353	8.11%
2020-06-15	1.110	1.110	1.190	-	-	0	0	-	0.691	0.691	0.740	-	-	0	-	0.00%
2020-06-12	1.110	1.110	1.440	1.100	1.120	210,000	232,080	1.1051	0.691	0.691	0.896	0.684	0.697	337,536	0.6876	-0.89%
2020-06-11	1.120	1.110	1.140	-	-	0	0	-	0.697	0.691	0.709	-	-	0	-	0.00%
2020-06-10	1.120	1.100	1.140	1.120	1.120	28,000	31,360	1.1200	0.697	0.684	0.709	0.697	0.697	45,005	0.6968	0.00%
2020-06-09	1.120	1.120	1.130	1.120	1.140	6,732,000	7,811,460	1.1603	0.697	0.697	0.703	0.697	0.709	10,820,430	0.7219	-4.27%
2020-06-08	1.170	1.120	1.150	1.150	1.190	688,000	805,820	1.1713	0.728	0.697	0.715	0.715	0.740	1,105,831	0.7287	4.46%
2020-06-05	1.120	1.110	1.120	1.120	1.150	328,000	368,180	1.1225	0.697	0.691	0.697	0.697	0.715	527,199	0.6984	0.00%
2020-06-04	1.120	1.170	1.210	1.060	1.370	24,000	32,260	1.3442	0.697	0.728	0.753	0.659	0.852	38,576	0.8363	-1.75%
2020-06-03	1.140	1.140	1.250	1.130	1.140	28,000	31,880	1.1386	0.709	0.709	0.778	0.703	0.709	45,005	0.7084	-1.89%
2020-06-02	1.220	1.200	1.230	1.190	1.220	58,000	69,520	1.1986	0.723	0.711	0.729	0.705	0.723	97,877	0.7103	1.67%
2020-06-01	1.200	1.110	1.230	-	-	0	0	-	0.711	0.658	0.729	-	-	0	-	0.00%
2020-05-29	1.200	1.150	1.200	1.150	1.200	18,000	20,900	1.1611	0.711	0.681	0.711	0.681	0.711	30,376	0.6880	0.00%
2020-05-28	1.200	1.200	1.230	1.160	1.230	64,000	75,500	1.1797	0.711	0.711	0.729	0.687	0.729	108,003	0.6991	0.00%
2020-05-27	1.200	1.170	1.200	1.170	1.200	106,000	126,840	1.1966	0.711	0.693	0.711	0.693	0.711	178,879	0.7091	-1.64%
2020-05-26	1.220	1.150	1.260	1.210	1.270	270,000	329,620	1.2208	0.723	0.681	0.747	0.717	0.753	455,636	0.7234	-0.81%
2020-05-25	1.230	1.210	1.230	1.260	1.270	6,000	7,600	1.2667	0.729	0.717	0.729	0.747	0.753	10,125	0.7506	-3.91%
2020-05-22	1.280	1.130	1.280	1.110	1.280	12,000	13,660	1.1383	0.759	0.670	0.759	0.658	0.759	20,250	0.6746	6.67%
2020-05-21	1.200	1.170	1.220	1.170	1.230	70,000	85,240	1.2177	0.711	0.693	0.723	0.693	0.729	118,128	0.7216	-2.44%
2020-05-20	1.230	1.160	1.230	1.200	1.230	82,000	98,820	1.2051	0.729	0.687	0.729	0.711	0.729	138,378	0.7141	2.50%
2020-05-19	1.200	1.180	1.250	1.180	1.250	52,000	62,020	1.1927	0.711	0.699	0.741	0.699	0.741	87,752	0.7068	-4.00%
2020-05-18	1.250	1.130	1.250	1.250	1.250	10,000	12,480	1.2480	0.741	0.670	0.741	0.741	0.741	16,875	0.7395	13.64%
2020-05-15	1.100	1.100	1.170	1.100	1.180	130,000	148,240	1.1403	0.652	0.652	0.693	0.652	0.699	219,380	0.6757	-4.35%
2020-05-14	1.150	1.130	1.150	1.130	1.150	332,000	381,200	1.1482	0.681	0.670	0.681	0.670	0.681	560,263	0.6804	1.77%
2020-05-13	1.130	1.130	1.150	1.130	1.150	162,000	186,220	1.1495	0.670	0.670	0.681	0.670	0.681	273,381	0.6812	-1.74%
2020-05-12	1.150	1.130	1.150	1.140	1.150	592,000	680,720	1.1499	0.681	0.670	0.681	0.676	0.681	999,024	0.6814	0.88%
2020-05-11	1.140	1.140	1.150	1.130	1.180	294,000	338,280	1.1506	0.676	0.676	0.681	0.670	0.699	496,137	0.6818	-0.87%
2020-05-08	1.150	1.140	1.150	1.100	1.210	482,000	554,960	1.1514	0.681	0.676	0.681	0.652	0.717	813,394	0.6823	0.00%
2020-05-07	1.150	1.140	1.150	1.140	1.200	588,000	676,530	1.1506	0.681	0.676	0.681	0.676	0.711	992,274	0.6818	0.00%
2020-05-06	1.150	1.060	1.200	1.150	1.200	182,000	209,600	1.1516	0.681	0.628	0.711	0.681	0.711	307,132	0.6824	0.00%
2020-05-05	1.150	1.150	1.170	1.140	1.160	318,000	365,980	1.1509	0.681	0.681	0.693	0.676	0.687	536,638	0.6820	0.00%
2020-05-04	1.150	1.100	1.170	1.140	1.200	333,450	385,584	1.1563	0.681	0.652	0.693	0.676	0.711	562,710	0.6852	0.88%
2020-04-29	1.140	1.140	1.190	1.120	1.270	708,000	845,940	1.1948	0.676	0.676	0.705	0.664	0.753	1,194,778	0.7080	-9.52%
2020-04-28	1.260	1.240	1.260	1.210	1.260	26,000	32,640	1.2554	0.747	0.735	0.747	0.717	0.747	43,876	0.7439	0.80%
2020-04-27	1.250	1.170	1.250	1.240	1.360	366,000	486,800	1.3301	0.741	0.693	0.741	0.735	0.806	617,640	0.7882	-9.42%
2020-04-24	1.380	1.180	1.380	-	-	0	0	-	0.818	0.699	0.818	-	-	0	-	-0.72%
2020-04-23	1.390	1.200	1.450	-	-	0	0	-	0.824	0.711	0.859	-	-	0	-	0.00%
2020-04-22	1.390	1.390	1.450	1.350	1.390	8,000	10,940	1.3675	0.824	0.824	0.859	0.800	0.824	13,500	0.8104	2.21%
2020-04-21	1.360	1.200	1.360	1.360	1.360	6,000	8,160	1.3600	0.806	0.711	0.806	0.806	0.806	10,125	0.8059	1.49%
2020-04-20	1.340	1.340	1.400	1.290	1.380	98,000	131,140	1.3382	0.794	0.794	0.830	0.764	0.818	165,379	0.7930	-10.67%
2020-04-17	1.500	1.350	1.500	1.370	1.500	42,000	60,980	1.4519	0.889	0.800	0.889	0.812	0.889	70,877	0.8604	7.14%
2020-04-16	1.400	1.300	1.450	1.400	1.560	210,000	299,380	1.4256	0.830	0.770	0.859	0.830	0.924	354,383	0.8448	-6.67%
2020-04-15	1.500	1.430	1.580	1.500	1.600	66,000	104,120	1.5776	0.889	0.847	0.936	0.889	0.948	111,378	0.9348	0.67%
2020-04-14	1.490	1.430	1.490	1.460	1.550	222,000	332,920	1.4996	0.883	0.847	0.883	0.865	0.918	374,634	0.8887	2.05%
2020-04-09	1.460	1.410	1.490	-	-	0	0	-	0.865	0.836	0.883	-	-	0	-	0.00%
2020-04-08	1.460	1.420	1.500	-	-	0	0	-	0.865	0.841	0.889	-	-	0	-	0.00%
2020-04-07	1.460	1.440	1.480	1.460	1.480	14,000	20,680	1.4771	0.865	0.853	0.877	0.865	0.877	23,626	0.8753	-2.67%
2020-04-06	1.500	1.410	1.580	1.480	1.560	172,000	258,400	1.5023	0.889	0.836	0.936	0.877	0.924	290,257	0.8902	0.00%
2020-04-03	1.500	1.410	1.500	-	-	0	0	-	0.889	0.836	0.889	-	-	0	-	-0.66%
2020-04-02	1.510	1.410	1.650	-	-	0	0	-	0.895	0.836	0.978	-	-	0	-	0.00%
2020-04-01	1.510	1.410	1.510	-	-	0	0	-	0.895	0.836	0.895	-	-	0	-	0.00%
2020-03-31	1.510	1.470	1.510	-	-	0	0	-	0.895	0.871	0.895	-	-	0	-	-0.66%
2020-03-30	1.520	1.410	1.550	1.520	1.520	2,000	3,040	1.5200	0.901	0.836	0.918	0.901	0.901	3,375	0.9007	1.33%
2020-03-27	1.500	1.410	1.500	1.470	1.600	174,000	264,020	1.5174	0.889	0.836	0.889	0.871	0.948	293,632	0.8992	-4.46%
2020-03-26	1.570	1.410	1.840	1.520	1.600	44,000	70,180	1.5950	0.930	0.836	1.090	0.901	0.948	74,252	0.9452	3.97%
2020-03-25	1.510	1.510	1.600	1.500	1.510	96,000	144,820	1.5085	0.895	0.895	0.948	0.889	0.895	162,004	0.8939	-0.66%
2020-03-24	1.520	1.520	1.560	1.500	1.550	120,000	182,350	1.5196	0.901	0.901	0.924	0.889	0.918	202,505	0.9005	-0.65%
2020-03-23	1.530	1.410	1.660	-	-	0	0	-	0.907	0.836	0.984	-	-	0	-	0.00%
2020-03-20	1.530	1.410	1.650	1.500	1.650	32,000	49,840	1.5575	0.907	0.836	0.978	0.889	0.978	54,001	0.9229	0.66%
2020-03-19	1.520	1.490	1.550	1.300	1.580	106,000	148,480	1.4008	0.901	0.883	0.918	0.770	0.936	178,879	0.8301	-5.00%
2020-03-18	1.600	1.500	1.600	-	-	0	0	-	0.948	0.889	0.948	-	-	0	-	0.00%
2020-03-17	1.600	1.500	1.700	1.500	1.690	48,000	76,920	1.6025	0.948	0.889	1.007	0.889	1.001	81,002	0.9496	-5.88%
2020-03-16	1.700	1.700	1.710	1.650	1.710	92,000	154,640	1.6809	1.007	1.007	1.013	0.978	1.013	155,254	0.9960	-0.58%
2020-03-13	1.710	1.710	1.750	1.670	1.780	166,000	289,420	1.7435	1.013	1.013	1.037	0.990	1.055	280,132	1.0332	-3.39%
2020-03-12	1.770	1.770	1.830	1.750	1.830	76,000	136,280	1.7932	1.049	1.049	1.084	1.037	1.084	128,253	1.0626	-2.21%
2020-03-11	1.810	1.810	1.830	1.800	1.800	2,000	3,600	1.8000	1.073	1.073	1.084	1.067	1.067	3,375	1.0666	-2.16%
2020-03-10	1.850	1.850	1.900	1.810	1.920	70,000	128,880	1.8411	1.096	1.096	1.126	1.073	1.138	118,128	1.0910	-2.12%
2020-03-09	1.890	1.890	1.900	1.880	1.930	262,000	497,750	1.8998	1.120	1.120	1.126	1.114	1.144	442,136	1.1258	-2.07%
2020-03-06	1.930	1.920	1.990	1.910	1.980	80,000	157,140	1.9643	1.144	1.138	1.179	1.132	1.173	135,003	1.1640	-1.03%
2020-03-05	1.950	1.950	2.000	1.950	2.090	46,000	92,740	2.0161	1.156	1.156	1.185	1.156	1.238	77,627	1.1947	0.00%
2020-03-04	1.950	1.950	2.070	1.880	1.980	40,000	77,340	1.9335	1.156	1.156	1.227	1.114	1.173	67,502	1.1458	1.56%
2020-03-03	1.920	1.920	2.100	-	-	0	0	-	1.138	1.138	1.244	-	-	0	-	0.52%
2020-03-02	1.910	1.910	2.070	1.900	1.910	20,000	38,160	1.9080	1.132	1.132	1.227	1.126	1.132	33,751	1.1306	0.53%
2020-02-28	1.900	1.900	2.050	1.900	2.100	68,000	142,160	2.0906	1.126	1.126	1.215	1.126	1.244	114,753	1.2388	-1.55%
2020-02-27	1.930	1.870	1.920	2.100	2.100	30,000	63,000	2.1000	1.144	1.108	1.138	1.244	1.244	50,626	1.2444	0.00%
2020-02-26	1.930	1.930	2.100	-	-	0	0	-	1.144	1.144	1.244	-	-	0	-	1.58%
2020-02-25	1.900	1.900	2.100	-	-	0	0	-	1.126	1.126	1.244	-	-	0	-	0.00%
2020-02-24	1.900	1.890	2.100	1.720	1.930	40,000	74,680	1.8670	1.126	1.120	1.244	1.019	1.144	67,502	1.1063	-2.56%
2020-02-21	1.950	1.930	2.100	1.930	1.950	42,000	81,660	1.9443	1.156	1.144	1.244	1.144	1.156	70,877	1.1521	-1.02%
2020-02-20	1.970	1.970	2.040	1.930	1.990	60,000	118,160	1.9693	1.167	1.167	1.209	1.144	1.179	101,252	1.1670	-3.43%
2020-02-19	2.040	1.960	2.030	2.040	2.040	16,000	32,640	2.0400	1.209	1.161	1.203	1.209	1.209	27,001	1.2089	6.25%
2020-02-18	1.920	1.920	2.090	1.920	1.920	2,000	3,840	1.9200	1.138	1.138	1.238	1.138	1.138	3,375	1.1378	-7.69%
2020-02-17	2.080	1.910	2.100	-	-	0	0	-	1.233	1.132	1.244	-	-	0	-	0.00%
2020-02-14	2.080	2.000	2.100	2.080	2.100	14,000	29,360	2.0971	1.233	1.185	1.244	1.233	1.244	23,626	1.2427	-0.95%
2020-02-13	2.100	1.910	2.100	2.100	2.100	32,000	67,200	2.1000	1.244	1.132	1.244	1.244	1.244	54,001	1.2444	0.00%
2020-02-12	2.100	2.010	2.100	-	-	70,000	142,800	2.0400	1.244	1.191	1.244	-	-	118,128	1.2089	0.00%
2020-02-11	2.100	1.970	2.090	2.100	2.100	4,000	8,400	2.1000	1.244	1.167	1.238	1.244	1.244	6,750	1.2444	7.14%
2020-02-10	1.960	1.910	2.070	1.920	2.080	44,000	86,520	1.9664	1.161	1.132	1.227	1.138	1.233	74,252	1.1652	2.62%
2020-02-07	1.910	1.910	2.100	1.710	1.710	76,000	153,640	2.0216	1.132	1.132	1.244	1.013	1.013	128,253	1.1979	-6.37%
2020-02-06	2.040	1.910	2.100	1.850	2.040	30,000	59,580	1.9860	1.209	1.132	1.244	1.096	1.209	50,626	1.1769	0.00%
2020-02-05	2.040	1.700	2.100	-	-	0	0	-	1.209	1.007	1.244	-	-	0	-	0.00%
2020-02-04	2.040	1.980	2.100	1.980	2.090	126,000	255,280	2.0260	1.209	1.173	1.244	1.173	1.238	212,630	1.2006	0.49%
2020-02-03	2.030	2.000	2.040	-	-	0	0	-	1.203	1.185	1.209	-	-	0	-	-3.33%
2020-01-31	2.100	1.990	2.100	2.100	2.100	8,000	16,800	2.1000	1.244	1.179	1.244	1.244	1.244	13,500	1.2444	2.94%
2020-01-30	2.040	2.040	2.100	2.020	2.100	1,290,800	2,693,332	2.0866	1.209	1.209	1.244	1.197	1.244	2,178,277	1.2365	-1.92%
2020-01-29	2.080	2.080	2.100	2.020	2.190	212,000	448,770	2.1168	1.233	1.233	1.244	1.197	1.298	357,758	1.2544	-3.70%
2020-01-24	2.160	2.100	2.190	-	-	0	0	-	1.280	1.244	1.298	-	-	0	-	0.00%
2020-01-23	2.160	2.100	2.160	2.130	2.200	104,000	227,840	2.1908	1.280	1.244	1.280	1.262	1.304	175,504	1.2982	2.86%
2020-01-22	2.100	2.100	2.190	-	-	0	0	-	1.244	1.244	1.298	-	-	0	-	0.00%
2020-01-21	2.100	2.100	2.160	-	-	0	0	-	1.244	1.244	1.280	-	-	0	-	0.00%
2020-01-20	2.100	2.100	2.160	2.100	2.200	126,000	268,420	2.1303	1.244	1.244	1.280	1.244	1.304	212,630	1.2624	-1.87%
2020-01-17	2.140	2.140	2.190	2.100	2.200	100,000	213,840	2.1384	1.268	1.268	1.298	1.244	1.304	168,754	1.2672	2.39%
2020-01-16	2.090	2.000	2.160	2.090	2.190	370,000	780,280	2.1089	1.238	1.185	1.280	1.238	1.298	624,390	1.2497	-5.00%
2020-01-15	2.200	2.100	2.190	2.100	2.200	166,000	352,900	2.1259	1.304	1.244	1.298	1.244	1.304	280,132	1.2598	2.80%
2020-01-14	2.140	2.140	2.200	2.130	2.210	254,000	558,080	2.1972	1.268	1.268	1.304	1.262	1.310	428,635	1.3020	-5.31%
2020-01-13	2.260	2.170	2.290	2.200	2.260	4,000	8,920	2.2300	1.339	1.286	1.357	1.304	1.339	6,750	1.3215	4.15%
2020-01-10	2.170	2.170	2.210	2.140	2.250	160,000	359,140	2.2446	1.286	1.286	1.310	1.268	1.333	270,006	1.3301	-3.56%
2020-01-09	2.250	2.200	2.250	2.250	2.250	2,000	4,500	2.2500	1.333	1.304	1.333	1.333	1.333	3,375	1.3333	2.27%
2020-01-08	2.200	2.200	2.340	-	-	878,000	1,931,600	2.2000	1.304	1.304	1.387	-	-	1,481,660	1.3037	0.00%
2020-01-07	2.200	2.150	2.230	2.110	2.200	27,100	59,126	2.1818	1.304	1.274	1.321	1.250	1.304	45,732	1.2929	-1.35%
2020-01-06	2.230	2.280	2.300	-	-	0	0	-	1.321	1.351	1.363	-	-	0	-	0.00%
2020-01-03	2.230	2.120	2.260	2.110	2.290	56,000	121,650	2.1723	1.321	1.256	1.339	1.250	1.357	94,502	1.2873	1.36%
2020-01-02	2.200	2.150	2.390	2.160	2.220	130,000	285,380	2.1952	1.304	1.274	1.416	1.280	1.316	219,380	1.3008	0.00%
2019-12-31	2.200	2.140	2.190	2.150	2.200	4,000	8,700	2.1750	1.304	1.268	1.298	1.274	1.304	6,750	1.2889	-5.58%
2019-12-30	2.330	2.180	2.320	2.200	2.380	22,000	48,760	2.2164	1.381	1.292	1.375	1.304	1.410	37,126	1.3134	5.91%
2019-12-27	2.200	2.170	2.200	2.200	2.200	8,000	17,600	2.2000	1.304	1.286	1.304	1.304	1.304	13,500	1.3037	0.00%
2019-12-24	2.200	2.150	2.300	-	-	0	0	-	1.304	1.274	1.363	-	-	0	-	0.00%
2019-12-23	2.200	2.150	2.200	2.200	2.200	2,000	4,400	2.2000	1.304	1.274	1.304	1.304	1.304	3,375	1.3037	0.92%
2019-12-20	2.180	2.110	2.330	-	-	0	0	-	1.292	1.250	1.381	-	-	0	-	0.00%
2019-12-19	2.180	2.150	2.200	2.120	2.220	38,000	82,180	2.1626	1.292	1.274	1.304	1.256	1.316	64,127	1.2815	1.40%
2019-12-18	2.150	2.150	2.310	2.150	2.150	2,000	4,300	2.1500	1.274	1.274	1.369	1.274	1.274	3,375	1.2740	-0.92%
2019-12-17	2.170	2.100	2.230	2.070	2.190	530,426	1,114,137	2.1005	1.286	1.244	1.321	1.227	1.298	895,115	1.2447	3.83%
2019-12-16	2.090	2.010	2.100	2.090	2.090	98,000	201,670	2.0579	1.238	1.191	1.244	1.238	1.238	165,379	1.2194	1.95%
2019-12-13	2.050	2.010	2.040	2.050	2.110	94,000	196,740	2.0930	1.215	1.191	1.209	1.215	1.250	158,629	1.2403	-2.38%
2019-12-12	2.100	2.000	2.090	2.040	2.100	44,000	91,080	2.0700	1.244	1.185	1.238	1.209	1.244	74,252	1.2266	-2.78%
2019-12-11	2.160	2.000	2.160	2.010	2.160	98,000	198,140	2.0218	1.280	1.185	1.280	1.191	1.280	165,379	1.1981	5.37%
2019-12-10	2.050	2.050	2.260	2.030	2.260	24,000	52,540	2.1892	1.215	1.215	1.339	1.203	1.339	40,501	1.2973	2.50%
2019-12-09	2.000	2.000	2.130	1.870	2.090	616,000	1,228,580	1.9944	1.185	1.185	1.262	1.108	1.238	1,039,525	1.1819	-0.99%
2019-12-06	2.020	2.020	2.300	1.830	2.000	10,000	19,710	1.9710	1.197	1.197	1.363	1.084	1.185	16,875	1.1680	-2.42%
2019-12-05	2.070	2.170	2.190	2.010	2.010	2,000	4,020	2.0100	1.227	1.286	1.298	1.191	1.191	3,375	1.1911	-5.48%
2019-12-04	2.190	1.880	2.160	2.060	2.260	14,000	29,560	2.1114	1.298	1.114	1.280	1.221	1.339	23,626	1.2512	6.31%
2019-12-03	2.060	2.060	2.090	2.000	2.000	2,000	4,000	2.0000	1.221	1.221	1.238	1.185	1.185	3,375	1.1852	-3.74%
2019-12-02	2.140	2.100	2.150	2.060	2.140	34,000	71,440	2.1012	1.268	1.244	1.274	1.221	1.268	57,376	1.2451	6.47%
2019-11-29	2.010	2.010	2.100	1.910	2.030	354,000	706,330	1.9953	1.191	1.191	1.244	1.132	1.203	597,389	1.1824	0.50%
2019-11-28	2.000	1.990	2.000	1.900	2.010	570,000	1,136,300	1.9935	1.185	1.179	1.185	1.126	1.191	961,898	1.1813	0.00%
2019-11-27	2.000	1.960	2.000	1.950	2.050	272,000	543,080	1.9966	1.185	1.161	1.185	1.156	1.215	459,011	1.1832	3.09%
2019-11-26	1.940	1.940	1.990	1.810	2.010	1,774,000	3,443,840	1.9413	1.150	1.150	1.179	1.073	1.191	2,993,696	1.1504	-3.00%
2019-11-25	2.000	1.960	2.000	1.950	2.040	594,000	1,184,520	1.9941	1.185	1.161	1.185	1.156	1.209	1,002,399	1.1817	3.63%
2019-11-22	1.930	1.930	2.040	1.930	2.170	130,000	272,500	2.0962	1.144	1.144	1.209	1.144	1.286	219,380	1.2421	-9.81%
2019-11-21	2.140	2.100	2.170	1.750	2.200	74,000	161,260	2.1792	1.268	1.244	1.286	1.037	1.304	124,878	1.2913	-4.04%
2019-11-20	2.230	2.230	2.310	2.210	2.350	270,426	617,894	2.2849	1.321	1.321	1.369	1.310	1.393	456,355	1.3540	-3.04%
2019-11-19	2.300	2.210	2.240	2.210	2.320	88,000	199,700	2.2693	1.363	1.310	1.327	1.310	1.375	148,504	1.3447	1.77%
2019-11-18	2.260	2.250	2.800	2.240	2.350	98,000	226,220	2.3084	1.339	1.333	1.659	1.327	1.393	165,379	1.3679	-3.00%
2019-11-15	2.330	2.330	2.800	2.320	2.400	523,874	1,235,642	2.3587	1.381	1.381	1.659	1.375	1.422	884,058	1.3977	-1.27%
2019-11-14	2.360	2.360	2.800	-	-	80,000	188,800	2.3600	1.398	1.398	1.659	-	-	135,003	1.3985	0.00%
2019-11-13	2.360	2.330	2.350	2.310	2.400	448,688	1,076,091	2.3983	1.398	1.381	1.393	1.369	1.422	757,179	1.4212	-1.67%
2019-11-12	2.400	2.190	2.400	2.400	2.500	70,000	171,960	2.4566	1.422	1.298	1.422	1.422	1.481	118,128	1.4557	-4.00%
2019-11-11	2.500	2.500	2.800	2.500	2.500	1,088,000	2,720,000	2.5000	1.481	1.481	1.659	1.481	1.481	1,836,044	1.4814	-0.79%
2019-11-08	2.520	2.500	2.520	2.500	2.520	148,470	371,344	2.5011	1.493	1.481	1.493	1.481	1.493	250,549	1.4821	0.80%
2019-11-07	2.500	2.500	2.520	2.460	2.510	626,000	1,564,240	2.4988	1.481	1.481	1.493	1.458	1.487	1,056,400	1.4807	-1.19%
2019-11-06	2.530	2.470	2.530	2.410	2.530	20,000	50,360	2.5180	1.499	1.464	1.499	1.428	1.499	33,751	1.4921	-0.39%
2019-11-05	2.540	2.300	2.550	2.500	2.550	20,000	50,280	2.5140	1.505	1.363	1.511	1.481	1.511	33,751	1.4897	-0.39%
2019-11-04	2.550	2.500	2.550	2.550	2.550	68,000	173,400	2.5500	1.511	1.481	1.511	1.511	1.511	114,753	1.5111	0.00%
2019-11-01	2.550	2.550	2.590	2.220	2.590	24,000	61,000	2.5417	1.511	1.511	1.535	1.316	1.535	40,501	1.5061	-3.41%
2019-10-31	2.640	2.510	2.640	2.590	2.640	200,000	521,160	2.6058	1.564	1.487	1.564	1.535	1.564	337,508	1.5441	0.76%
2019-10-30	2.620	2.560	2.620	2.600	2.620	138,000	359,410	2.6044	1.553	1.517	1.553	1.541	1.553	232,881	1.5433	0.77%
2019-10-29	2.600	2.560	2.640	-	-	0	0	-	1.541	1.517	1.564	-	-	0	-	0.00%
2019-10-28	2.600	2.610	2.700	2.580	2.600	32,000	83,040	2.5950	1.541	1.547	1.600	1.529	1.541	54,001	1.5377	0.00%
2019-10-25	2.600	2.600	2.690	-	-	0	0	-	1.541	1.541	1.594	-	-	0	-	0.78%
2019-10-24	2.580	2.580	2.800	2.510	2.510	4,000	10,040	2.5100	1.529	1.529	1.659	1.487	1.487	6,750	1.4874	-7.86%
2019-10-23	2.800	2.650	2.800	2.800	2.800	18,000	50,400	2.8000	1.659	1.570	1.659	1.659	1.659	30,376	1.6592	-3.45%
2019-10-22	2.900	2.820	2.900	2.810	2.900	154,000	438,640	2.8483	1.718	1.671	1.718	1.665	1.718	259,881	1.6878	3.20%
2019-10-21	2.810	2.780	2.840	-	-	0	0	-	1.665	1.647	1.683	-	-	0	-	0.00%
2019-10-18	2.810	2.550	-	-	-	0	0	-	1.665	1.511	-	-	-	0	-	0.00%
2019-10-17	2.810	2.820	2.900	2.810	2.810	8,000	22,480	2.8100	1.665	1.671	1.718	1.665	1.665	13,500	1.6651	3.69%
2019-10-16	2.710	2.510	2.790	-	-	0	0	-	1.606	1.487	1.653	-	-	0	-	0.00%
2019-10-15	2.710	2.720	2.810	2.710	2.710	22,000	59,620	2.7100	1.606	1.612	1.665	1.606	1.606	37,126	1.6059	-2.87%
2019-10-14	2.790	2.790	2.810	-	-	0	0	-	1.653	1.653	1.665	-	-	0	-	0.00%
2019-10-11	2.790	2.550	2.810	-	-	0	0	-	1.653	1.511	1.665	-	-	0	-	0.00%
2019-10-10	2.790	2.330	2.790	2.790	2.790	2,000	5,580	2.7900	1.653	1.381	1.653	1.653	1.653	3,375	1.6533	0.00%
2019-10-09	2.790	2.500	2.800	2.780	2.790	254,000	708,540	2.7895	1.653	1.481	1.659	1.647	1.653	428,635	1.6530	0.36%
2019-10-08	2.780	2.210	2.790	2.700	2.790	88,000	239,900	2.7261	1.647	1.310	1.653	1.600	1.653	148,504	1.6154	2.58%
2019-10-04	2.710	2.710	2.720	2.650	2.710	146,000	394,120	2.6995	1.606	1.606	1.612	1.570	1.606	246,381	1.5996	0.74%
2019-10-03	2.690	2.690	2.700	2.650	2.690	206,000	551,280	2.6761	1.594	1.594	1.600	1.570	1.594	347,633	1.5858	1.13%
2019-10-02	2.660	2.550	2.670	2.550	2.660	22,000	56,760	2.5800	1.576	1.511	1.582	1.511	1.576	37,126	1.5289	-0.37%
2019-09-30	2.670	2.650	2.670	2.520	2.680	174,000	459,140	2.6387	1.582	1.570	1.582	1.493	1.588	293,632	1.5637	2.69%
2019-09-27	2.600	2.600	2.680	2.600	2.600	30,000	78,000	2.6000	1.541	1.541	1.588	1.541	1.541	50,626	1.5407	0.00%
2019-09-26	2.600	2.580	2.600	2.600	2.600	2,000	5,200	2.6000	1.541	1.529	1.541	1.541	1.541	3,375	1.5407	0.78%
2019-09-25	2.580	2.580	2.590	2.580	2.590	68,000	175,460	2.5803	1.529	1.529	1.535	1.529	1.535	114,753	1.5290	0.39%
2019-09-24	2.570	2.500	2.570	2.570	2.570	2,000	5,140	2.5700	1.523	1.481	1.523	1.523	1.523	3,375	1.5229	-2.65%
2019-09-23	2.640	2.500	2.640	2.510	2.640	22,000	55,740	2.5336	1.564	1.481	1.564	1.487	1.564	37,126	1.5014	5.18%
2019-09-20	2.510	2.510	2.690	2.510	2.510	20,000	50,200	2.5100	1.487	1.487	1.594	1.487	1.487	33,751	1.4874	0.00%
2019-09-19	2.510	2.510	2.690	2.500	2.510	42,000	105,400	2.5095	1.487	1.487	1.594	1.481	1.487	70,877	1.4871	0.40%
2019-09-18	2.500	2.500	2.550	2.500	2.510	50,000	125,100	2.5020	1.481	1.481	1.511	1.481	1.487	84,377	1.4826	-1.19%
2019-09-17	2.530	2.500	2.550	2.220	2.590	1,079,374	2,682,550	2.4853	1.499	1.481	1.511	1.316	1.535	1,821,487	1.4727	1.20%
2019-09-16	2.500	2.450	2.500	2.500	2.500	90,000	227,000	2.5222	1.481	1.452	1.481	1.481	1.481	151,879	1.4946	-1.96%
2019-09-13	2.550	2.510	2.600	2.510	2.550	86,000	218,740	2.5435	1.511	1.487	1.541	1.487	1.511	145,128	1.5072	0.39%
2019-09-12	2.540	2.500	2.540	2.500	2.670	17,790	44,787	2.5175	1.505	1.481	1.505	1.481	1.582	30,021	1.4918	-4.87%
2019-09-11	2.670	2.210	2.670	-	-	0	0	-	1.582	1.310	1.582	-	-	0	-	0.00%
2019-09-10	2.670	2.450	2.670	2.600	2.670	20,000	52,700	2.6350	1.582	1.452	1.582	1.541	1.582	33,751	1.5614	8.10%
2019-09-09	2.470	2.300	2.550	2.470	2.470	10,000	24,700	2.4700	1.464	1.363	1.511	1.464	1.464	16,875	1.4637	-2.76%
2019-09-06	2.540	2.500	2.690	2.180	2.540	32,000	77,400	2.4188	1.505	1.481	1.594	1.292	1.505	54,001	1.4333	-1.17%
2019-09-05	2.570	2.200	2.690	2.570	2.800	186,500	487,865	2.6159	1.523	1.304	1.594	1.523	1.659	314,726	1.5501	-1.15%
2019-09-04	2.600	2.560	2.600	2.560	2.600	164,000	420,360	2.5632	1.541	1.517	1.541	1.517	1.541	276,757	1.5189	1.56%
2019-09-03	2.560	2.230	2.640	2.500	2.650	650,000	1,627,520	2.5039	1.517	1.321	1.564	1.481	1.570	1,096,901	1.4837	-1.16%
2019-09-02	2.590	2.500	2.600	2.540	2.590	18,000	45,820	2.5456	1.535	1.481	1.541	1.505	1.535	30,376	1.5084	1.97%
2019-08-30	2.540	2.630	2.690	2.500	2.560	22,000	55,960	2.5436	1.505	1.558	1.594	1.481	1.517	37,126	1.5073	1.60%
2019-08-29	2.500	2.500	2.530	2.480	2.520	176,000	440,340	2.5019	1.481	1.481	1.499	1.470	1.493	297,007	1.4826	0.00%
2019-08-28	2.500	2.500	2.570	2.500	2.560	308,000	771,560	2.5051	1.481	1.481	1.523	1.481	1.517	519,762	1.4844	0.00%
2019-08-27	2.500	2.500	2.600	2.470	2.600	870,149	2,175,305	2.4999	1.481	1.481	1.541	1.464	1.541	1,468,411	1.4814	0.00%
2019-08-26	2.500	2.500	2.510	2.460	2.760	624,000	1,566,900	2.5111	1.481	1.481	1.487	1.458	1.636	1,053,025	1.4880	-0.40%
2019-08-23	2.510	2.510	2.580	2.510	2.620	300,000	758,700	2.5290	1.487	1.487	1.529	1.487	1.553	506,262	1.4986	-3.46%
2019-08-22	2.600	2.550	2.700	2.600	2.700	64,000	170,960	2.6713	1.541	1.511	1.600	1.541	1.600	108,003	1.5829	-3.35%
2019-08-21	2.690	2.500	2.690	2.610	2.740	38,000	102,100	2.6868	1.594	1.481	1.594	1.547	1.624	64,127	1.5922	3.86%
2019-08-20	2.590	2.500	2.590	2.450	2.590	75,000	188,480	2.5131	1.535	1.481	1.535	1.452	1.535	126,566	1.4892	4.86%
2019-08-19	2.470	2.470	2.480	2.350	2.480	40,000	97,820	2.4455	1.464	1.464	1.470	1.393	1.470	67,502	1.4492	3.35%
2019-08-16	2.390	2.380	2.390	2.380	2.460	265,000	635,940	2.3998	1.416	1.410	1.416	1.410	1.458	447,198	1.4221	0.42%
2019-08-15	2.380	2.360	2.380	2.300	2.500	82,000	192,460	2.3471	1.410	1.398	1.410	1.363	1.481	138,378	1.3908	0.00%
2019-08-14	2.380	-	2.380	2.400	2.490	108,000	264,640	2.4504	1.410	-	1.410	1.422	1.476	182,254	1.4520	-4.42%
2019-08-13	2.490	2.400	2.490	2.480	2.600	128,000	319,660	2.4973	1.476	1.422	1.476	1.470	1.541	216,005	1.4799	-2.35%
2019-08-12	2.550	2.400	2.550	2.550	2.590	102,000	260,240	2.5514	1.511	1.422	1.511	1.511	1.535	172,129	1.5119	0.79%
2019-08-09	2.530	2.530	2.660	2.490	2.490	28,000	71,420	2.5507	1.499	1.499	1.576	1.476	1.476	47,251	1.5115	-4.89%
2019-08-08	2.660	2.520	2.680	2.520	2.680	16,000	41,380	2.5863	1.576	1.493	1.588	1.493	1.588	27,001	1.5326	2.70%
2019-08-07	2.590	2.500	2.590	-	-	0	0	-	1.535	1.481	1.535	-	-	0	-	0.00%
2019-08-06	2.590	2.460	2.590	2.540	2.590	56,000	142,380	2.5425	1.535	1.458	1.535	1.505	1.535	94,502	1.5066	1.17%
2019-08-05	2.560	2.500	2.590	2.560	2.690	36,000	93,580	2.5994	1.517	1.481	1.535	1.517	1.594	60,751	1.5404	-1.54%
2019-08-02	2.600	2.550	2.600	-	-	0	0	-	1.541	1.511	1.541	-	-	0	-	-2.99%
2019-08-01	2.680	2.510	2.700	2.680	2.680	986,000	2,563,920	2.6003	1.588	1.487	1.600	1.588	1.588	1,663,915	1.5409	1.52%
2019-07-31	2.640	2.550	2.640	2.520	2.640	90,000	234,520	2.6058	1.564	1.511	1.564	1.493	1.564	151,879	1.5441	1.15%
2019-07-30	2.610	2.600	2.650	2.580	2.650	22,000	57,240	2.6018	1.547	1.541	1.570	1.529	1.570	37,126	1.5418	1.16%
2019-07-29	2.580	2.540	2.580	2.530	2.600	116,000	297,940	2.5684	1.529	1.505	1.529	1.499	1.541	195,755	1.5220	-5.49%
2019-07-26	2.730	2.510	2.730	2.730	2.730	4,000	10,920	2.7300	1.618	1.487	1.618	1.618	1.618	6,750	1.6177	-0.36%
2019-07-25	2.740	2.650	2.740	2.740	2.750	8,000	21,940	2.7425	1.624	1.570	1.624	1.624	1.630	13,500	1.6251	-1.08%
2019-07-24	2.770	2.620	2.770	-	-	0	0	-	1.641	1.553	1.641	-	-	0	-	-0.72%
2019-07-23	2.790	2.540	2.790	2.750	2.800	26,000	71,860	2.7638	1.653	1.505	1.653	1.630	1.659	43,876	1.6378	-0.36%
2019-07-22	2.800	2.530	2.800	-	-	0	0	-	1.659	1.499	1.659	-	-	0	-	-0.36%
2019-07-19	2.810	2.520	2.820	2.530	2.820	20,000	55,440	2.7720	1.665	1.493	1.671	1.499	1.671	33,751	1.6426	5.64%
2019-07-18	2.660	2.640	2.740	2.660	2.660	2,000	5,320	2.6600	1.576	1.564	1.624	1.576	1.576	3,375	1.5763	-2.92%
2019-07-17	2.740	2.570	2.740	2.700	2.750	18,000	49,380	2.7433	1.624	1.523	1.624	1.600	1.630	30,376	1.6256	-2.14%
2019-07-16	2.800	2.720	2.800	-	-	110,000	308,000	2.8000	1.659	1.612	1.659	-	-	185,629	1.6592	0.00%
2019-07-15	2.800	2.550	2.800	-	-	258,500	723,029	2.7970	1.659	1.511	1.659	-	-	436,229	1.6575	0.00%
2019-07-12	2.800	2.710	2.800	2.680	2.850	20,000	55,940	2.7970	1.659	1.606	1.659	1.588	1.689	33,751	1.6574	-1.75%
2019-07-11	2.850	2.650	2.850	2.830	2.900	133,200	380,820	2.8590	1.689	1.570	1.689	1.677	1.718	224,780	1.6942	0.71%
2019-07-10	2.830	2.720	2.830	2.520	2.900	174,000	488,240	2.8060	1.677	1.612	1.677	1.493	1.718	293,632	1.6628	1.43%
2019-07-09	2.790	2.750	2.800	2.710	2.790	36,000	98,960	2.7489	1.653	1.630	1.659	1.606	1.653	60,751	1.6289	1.45%
2019-07-08	2.750	2.700	2.750	2.610	2.770	242,000	654,960	2.7064	1.630	1.600	1.630	1.547	1.641	408,385	1.6038	3.00%
2019-07-05	2.670	2.650	2.700	2.600	2.670	70,000	185,580	2.6511	1.582	1.570	1.600	1.541	1.582	118,128	1.5710	0.75%
2019-07-04	2.650	2.630	2.700	2.600	2.690	62,000	163,980	2.6448	1.570	1.558	1.600	1.541	1.594	104,627	1.5673	0.00%
2019-07-03	2.650	2.580	2.650	2.520	2.700	354,000	932,280	2.6336	1.570	1.529	1.570	1.493	1.600	597,389	1.5606	-1.85%
2019-07-02	2.700	2.650	2.700	2.630	2.700	32,000	84,760	2.6488	1.600	1.570	1.600	1.558	1.600	54,001	1.5696	0.00%
2019-06-28	2.700	2.640	2.780	2.600	2.700	188,300	495,182	2.6298	1.600	1.564	1.647	1.541	1.600	317,764	1.5583	3.05%
2019-06-27	2.620	2.550	2.650	2.550	2.750	350,000	903,740	2.5821	1.553	1.511	1.570	1.511	1.630	590,639	1.5301	-0.76%
2019-06-26	2.640	2.600	2.640	2.580	2.680	164,000	428,160	2.6107	1.564	1.541	1.564	1.529	1.588	276,757	1.5471	3.53%
2019-06-25	2.550	2.530	2.550	2.500	2.650	553,179	1,416,188	2.5601	1.511	1.499	1.511	1.481	1.570	933,512	1.5171	-0.39%
2019-06-24	2.560	2.530	2.560	2.540	2.750	502,000	1,298,940	2.5875	1.517	1.499	1.517	1.505	1.630	847,145	1.5333	-4.83%
2019-06-21	2.690	2.620	2.690	2.680	2.720	82,000	220,980	2.6949	1.594	1.553	1.594	1.588	1.612	138,378	1.5969	-2.18%
2019-06-20	2.750	2.600	2.750	2.420	2.830	264,000	689,600	2.6121	1.630	1.541	1.630	1.434	1.677	445,511	1.5479	0.00%
2019-06-19	2.750	2.700	2.750	2.750	2.830	46,000	128,780	2.7996	1.630	1.600	1.630	1.630	1.677	77,627	1.6590	-3.17%
2019-06-18	2.840	2.450	2.840	2.660	2.840	20,000	55,000	2.7500	1.683	1.452	1.683	1.576	1.683	33,751	1.6296	0.35%
2019-06-17	2.830	2.580	2.830	2.800	2.850	40,000	113,220	2.8305	1.677	1.529	1.677	1.659	1.689	67,502	1.6773	2.17%
2019-06-14	2.770	2.650	2.770	2.670	2.850	56,000	153,700	2.7446	1.641	1.570	1.641	1.582	1.689	94,502	1.6264	1.09%
2019-06-13	2.740	2.700	2.740	2.650	2.880	697,500	1,912,215	2.7415	1.624	1.600	1.624	1.570	1.707	1,177,059	1.6246	0.00%
2019-06-12	2.740	2.690	2.740	2.700	2.830	50,000	137,040	2.7408	1.624	1.594	1.624	1.600	1.677	84,377	1.6241	1.86%
2019-06-11	2.690	2.650	2.700	2.560	2.930	182,000	500,720	2.7512	1.594	1.570	1.600	1.517	1.736	307,132	1.6303	-1.82%
2019-06-10	2.740	2.670	2.740	2.640	2.880	1,404,000	3,954,140	2.8163	1.624	1.582	1.624	1.564	1.707	2,369,306	1.6689	1.48%
2019-06-06	2.700	2.700	2.860	2.390	2.690	8,000	20,520	2.5650	1.600	1.600	1.695	1.416	1.594	13,500	1.5200	-6.25%
2019-06-05	2.880	2.840	2.900	2.830	2.880	28,000	79,420	2.8364	1.707	1.683	1.718	1.677	1.707	47,251	1.6808	0.70%
2019-06-04	2.860	2.830	2.870	2.820	2.910	268,300	763,116	2.8443	1.695	1.677	1.701	1.671	1.724	452,767	1.6854	0.35%
2019-06-03	2.850	2.770	2.850	2.350	2.850	22,000	60,300	2.7409	1.689	1.641	1.689	1.393	1.689	37,126	1.6242	2.89%
2019-05-31	2.770	2.710	2.770	2.760	2.830	94,000	260,440	2.7706	1.641	1.606	1.641	1.636	1.677	158,629	1.6418	2.59%
2019-05-30	2.700	2.370	2.790	-	-	0	0	-	1.600	1.404	1.653	-	-	0	-	0.00%
2019-05-29	2.700	2.680	2.700	2.680	2.700	240,000	637,740	2.6573	1.600	1.588	1.600	1.588	1.600	405,010	1.5746	1.89%
2019-05-28	2.650	2.650	2.690	2.650	2.730	90,000	240,640	2.6738	1.570	1.570	1.594	1.570	1.618	151,879	1.5844	-1.85%
2019-05-27	2.700	2.670	2.710	2.310	2.700	24,000	61,160	2.5483	1.600	1.582	1.606	1.369	1.600	40,501	1.5101	3.45%
2019-05-24	2.610	2.610	2.670	2.260	2.360	7,000	16,520	2.3600	1.547	1.547	1.582	1.339	1.398	11,813	1.3985	-1.99%
2019-05-23	2.730	2.730	2.840	2.720	2.810	152,000	415,560	2.7339	1.578	1.578	1.642	1.572	1.624	262,960	1.5803	1.87%
2019-05-22	2.680	2.650	2.800	2.580	2.820	194,000	512,780	2.6432	1.549	1.532	1.618	1.491	1.630	335,620	1.5279	-5.63%
2019-05-21	2.840	2.610	2.840	2.600	2.840	128,000	336,100	2.6258	1.642	1.509	1.642	1.503	1.642	221,440	1.5178	7.17%
2019-05-20	2.650	2.680	2.900	2.580	2.650	106,000	277,740	2.6202	1.532	1.549	1.676	1.491	1.532	183,380	1.5146	-0.38%
2019-05-17	2.660	2.650	2.700	2.650	2.840	112,000	301,860	2.6952	1.538	1.532	1.561	1.532	1.642	193,760	1.5579	-1.48%
2019-05-16	2.700	2.700	2.900	2.700	2.800	14,000	38,920	2.7800	1.561	1.561	1.676	1.561	1.618	24,220	1.6069	-3.57%
2019-05-15	2.800	2.780	2.800	2.780	2.990	56,000	158,600	2.8321	1.618	1.607	1.618	1.607	1.728	96,880	1.6371	-1.41%
2019-05-14	2.840	2.800	2.990	-	-	0	0	-	1.642	1.618	1.728	-	-	0	-	0.00%
2019-05-10	2.840	2.820	2.840	2.830	2.990	110,000	312,900	2.8445	1.642	1.630	1.642	1.636	1.728	190,300	1.6442	0.00%
2019-05-09	2.840	2.820	2.840	2.790	2.990	104,000	296,260	2.8487	1.642	1.630	1.642	1.613	1.728	179,920	1.6466	-5.02%
2019-05-08	2.990	2.900	2.990	-	-	0	0	-	1.728	1.676	1.728	-	-	0	-	-1.64%
2019-05-07	3.040	2.800	3.040	2.960	3.050	102,000	308,440	3.0239	1.757	1.618	1.757	1.711	1.763	176,460	1.7479	1.00%
2019-05-06	3.010	2.860	3.020	2.710	3.010	48,000	136,800	2.8500	1.740	1.653	1.746	1.566	1.740	83,040	1.6474	6.36%
2019-05-03	2.830	2.770	3.000	2.520	3.070	44,000	131,560	2.9900	1.636	1.601	1.734	1.457	1.775	76,120	1.7283	-8.12%
2019-05-02	3.080	2.880	3.080	3.020	3.080	8,000	24,480	3.0600	1.780	1.665	1.780	1.746	1.780	13,840	1.7688	7.69%
2019-04-30	2.860	2.870	2.950	2.520	2.950	40,000	114,820	2.8705	1.653	1.659	1.705	1.457	1.705	69,200	1.6593	-2.72%
2019-04-29	2.940	2.840	2.940	2.880	2.950	56,000	164,000	2.9286	1.699	1.642	1.699	1.665	1.705	96,880	1.6928	-0.34%
2019-04-26	2.950	2.760	2.950	2.950	2.990	24,000	71,520	2.9800	1.705	1.595	1.705	1.705	1.728	41,520	1.7225	-1.01%
2019-04-25	2.980	2.980	2.990	2.980	3.120	80,000	239,460	2.9933	1.723	1.723	1.728	1.723	1.803	138,400	1.7302	0.00%
2019-04-24	2.980	2.920	2.980	2.980	3.080	32,000	95,560	2.9863	1.723	1.688	1.723	1.723	1.780	55,360	1.7262	0.00%
2019-04-23	2.980	2.850	2.980	2.700	2.980	120,000	343,160	2.8597	1.723	1.647	1.723	1.561	1.723	207,600	1.6530	2.76%
2019-04-18	2.900	2.900	2.950	2.710	2.950	30,000	87,480	2.9160	1.676	1.676	1.705	1.566	1.705	51,900	1.6856	-3.33%
2019-04-17	3.000	2.960	3.000	2.980	3.000	22,000	65,600	2.9818	1.734	1.711	1.734	1.723	1.734	38,060	1.7236	2.04%
2019-04-16	2.940	2.880	2.950	2.940	2.940	10,000	29,400	2.9400	1.699	1.665	1.705	1.699	1.699	17,300	1.6994	-0.34%
2019-04-15	2.950	2.950	3.000	-	-	0	0	-	1.705	1.705	1.734	-	-	0	-	0.00%
2019-04-12	2.950	2.900	3.000	2.900	2.950	62,000	182,420	2.9423	1.705	1.676	1.734	1.676	1.705	107,260	1.7007	-3.28%
2019-04-11	3.050	2.910	3.050	2.980	3.090	314,000	948,080	3.0194	1.763	1.682	1.763	1.723	1.786	543,219	1.7453	-1.61%
2019-04-10	3.100	2.790	3.100	3.090	3.160	88,000	273,060	3.1030	1.792	1.613	1.792	1.786	1.827	152,240	1.7936	5.08%
2019-04-09	2.950	2.900	2.980	2.630	2.950	20,000	58,220	2.9110	1.705	1.676	1.723	1.520	1.705	34,600	1.6827	0.34%
2019-04-08	2.940	2.820	2.940	2.790	3.020	66,000	194,180	2.9421	1.699	1.630	1.699	1.613	1.746	114,180	1.7007	-1.01%
2019-04-04	2.970	2.950	2.990	2.960	3.020	456,000	1,365,880	2.9954	1.717	1.705	1.728	1.711	1.746	788,879	1.7314	-0.34%
2019-04-03	2.980	2.950	3.060	2.930	3.050	286,000	863,420	3.0190	1.723	1.705	1.769	1.694	1.763	494,779	1.7451	-0.67%
2019-04-02	3.000	2.960	3.040	2.510	3.000	54,900	161,543	2.9425	1.734	1.711	1.757	1.451	1.734	94,977	1.7009	0.00%
2019-04-01	3.000	3.000	3.040	2.980	3.000	76,000	227,920	2.9989	1.734	1.734	1.757	1.723	1.734	131,480	1.7335	-0.66%
2019-03-29	3.020	3.000	3.020	3.000	3.050	148,000	446,260	3.0153	1.746	1.734	1.746	1.734	1.763	256,040	1.7429	0.00%
2019-03-28	3.020	3.000	3.020	2.980	3.100	252,000	761,220	3.0207	1.746	1.734	1.746	1.723	1.792	435,959	1.7461	1.34%
2019-03-27	2.980	2.890	2.990	2.870	2.980	66,000	194,720	2.9503	1.723	1.671	1.728	1.659	1.723	114,180	1.7054	0.34%
2019-03-26	2.970	2.950	2.970	2.860	3.000	22,000	64,400	2.9273	1.717	1.705	1.717	1.653	1.734	38,060	1.6921	-2.62%
2019-03-25	3.050	2.930	3.050	2.900	3.050	254,000	745,700	2.9358	1.763	1.694	1.763	1.676	1.763	439,419	1.6970	0.00%
2019-03-22	3.050	3.010	3.050	2.950	3.080	1,212,000	3,665,320	3.0242	1.763	1.740	1.763	1.705	1.780	2,096,757	1.7481	3.39%
2019-03-21	2.950	2.950	3.000	2.580	3.020	1,354,000	3,963,720	2.9274	1.705	1.705	1.734	1.491	1.746	2,342,417	1.6921	14.79%
2019-03-20	2.570	2.520	2.600	2.520	3.200	88,000	228,264	2.5939	1.486	1.457	1.503	1.457	1.850	152,240	1.4994	4.47%
2019-03-19	2.460	2.460	2.560	2.440	2.510	176,000	435,380	2.4738	1.422	1.422	1.480	1.410	1.451	304,480	1.4299	-0.40%
2019-03-18	2.470	2.400	2.470	2.430	2.540	10,000	24,760	2.4760	1.428	1.387	1.428	1.405	1.468	17,300	1.4312	-3.14%
2019-03-15	2.550	2.500	2.560	2.310	2.580	154,000	389,880	2.5317	1.474	1.445	1.480	1.335	1.491	266,420	1.4634	2.00%
2019-03-14	2.500	2.470	2.500	2.460	2.500	154,000	380,780	2.4726	1.445	1.428	1.445	1.422	1.445	266,420	1.4292	1.63%
2019-03-13	2.460	2.460	2.560	2.400	2.460	140,000	341,760	2.4411	1.422	1.422	1.480	1.387	1.422	242,200	1.4111	0.82%
2019-03-12	2.440	2.380	2.440	2.400	2.480	208,000	502,620	2.4164	1.410	1.376	1.410	1.387	1.434	359,840	1.3968	1.24%
2019-03-11	2.410	2.380	2.440	2.380	2.440	48,000	116,180	2.4204	1.393	1.376	1.410	1.376	1.410	83,040	1.3991	0.42%
2019-03-08	2.400	2.390	2.420	2.370	2.440	186,000	450,160	2.4202	1.387	1.382	1.399	1.370	1.410	321,780	1.3990	-1.23%
2019-03-07	2.430	2.370	2.430	2.380	2.430	48,000	114,620	2.3879	1.405	1.370	1.405	1.376	1.405	83,040	1.3803	0.41%
2019-03-06	2.420	2.390	2.420	2.390	2.440	134,000	321,920	2.4024	1.399	1.382	1.399	1.382	1.410	231,820	1.3887	-1.63%
2019-03-05	2.460	2.400	2.460	2.390	2.480	8,000	19,440	2.4300	1.422	1.387	1.422	1.382	1.434	13,840	1.4046	2.50%
2019-03-04	2.400	2.380	2.450	2.380	2.530	70,000	170,700	2.4386	1.387	1.376	1.416	1.376	1.462	121,100	1.4096	0.84%
2019-03-01	2.380	2.380	2.500	2.350	2.520	66,000	157,420	2.3852	1.376	1.376	1.445	1.358	1.457	114,180	1.3787	1.28%
2019-02-28	2.350	2.330	2.360	2.350	2.360	106,000	249,620	2.3549	1.358	1.347	1.364	1.358	1.364	183,380	1.3612	2.17%
2019-02-27	2.300	2.300	2.380	2.300	2.380	218,000	513,680	2.3563	1.329	1.329	1.376	1.329	1.376	377,140	1.3620	-1.29%
2019-02-26	2.330	2.330	2.390	2.330	2.490	110,000	262,500	2.3864	1.347	1.347	1.382	1.347	1.439	190,300	1.3794	-0.85%
2019-02-25	2.350	2.320	2.460	2.320	2.660	166,000	393,080	2.3680	1.358	1.341	1.422	1.341	1.538	287,180	1.3688	1.29%
2019-02-22	2.320	2.320	2.380	2.310	2.380	62,000	147,040	2.3716	1.341	1.341	1.376	1.335	1.376	107,260	1.3709	-2.52%
2019-02-21	2.380	2.320	2.420	2.330	2.420	192,000	454,320	2.3663	1.376	1.341	1.399	1.347	1.399	332,160	1.3678	2.59%
2019-02-20	2.320	2.320	2.400	2.250	2.550	178,000	431,760	2.4256	1.341	1.341	1.387	1.301	1.474	307,940	1.4021	-6.83%
2019-02-19	2.490	2.460	2.500	2.340	2.710	496,000	1,245,400	2.5109	1.439	1.422	1.445	1.353	1.566	858,079	1.4514	10.67%
2019-02-18	2.250	2.250	2.490	2.080	2.250	782,000	1,678,860	2.1469	1.301	1.301	1.439	1.202	1.301	1,352,858	1.2410	11.39%
2019-02-15	2.020	2.010	2.020	2.000	2.090	288,000	588,860	2.0447	1.168	1.162	1.168	1.156	1.208	498,239	1.1819	1.51%
2019-02-14	1.990	1.960	2.000	1.970	2.050	114,000	228,300	2.0026	1.150	1.133	1.156	1.139	1.185	197,220	1.1576	5.29%
2019-02-13	1.890	1.890	1.970	1.850	1.910	748,000	1,408,680	1.8833	1.092	1.092	1.139	1.069	1.104	1,294,038	1.0886	0.00%
2019-02-12	1.890	1.890	1.930	1.870	2.000	266,000	504,060	1.8950	1.092	1.092	1.116	1.081	1.156	460,179	1.0954	-0.53%
2019-02-11	1.900	1.880	1.900	1.870	1.990	432,000	817,660	1.8927	1.098	1.087	1.098	1.081	1.150	747,359	1.0941	1.60%
2019-02-08	1.870	1.860	2.000	1.860	1.890	90,000	168,620	1.8736	1.081	1.075	1.156	1.075	1.092	155,700	1.0830	0.00%
2019-02-04	1.870	1.860	2.000	-	-	0	0	-	1.081	1.075	1.156	-	-	0	-	0.00%
2019-02-01	1.870	1.870	1.880	1.870	1.930	184,000	346,240	1.8817	1.081	1.081	1.087	1.081	1.116	318,320	1.0877	-0.53%
2019-01-31	1.880	1.860	1.880	1.860	1.900	890,000	1,673,160	1.8800	1.087	1.075	1.087	1.075	1.098	1,539,698	1.0867	0.00%
2019-01-30	1.880	1.860	1.920	1.870	1.930	7,870,000	14,800,680	1.8806	1.087	1.075	1.110	1.081	1.116	13,615,084	1.0871	0.00%
2019-01-29	1.880	1.860	1.900	1.860	1.910	176,000	333,280	1.8936	1.087	1.075	1.098	1.075	1.104	304,480	1.0946	-1.05%
2019-01-28	1.900	1.880	1.900	1.880	1.960	656,000	1,253,720	1.9112	1.098	1.087	1.098	1.087	1.133	1,134,879	1.1047	-1.55%
2019-01-25	1.930	1.870	1.940	1.850	1.960	574,000	1,080,680	1.8827	1.116	1.081	1.121	1.069	1.133	993,019	1.0883	1.58%
2019-01-24	1.900	1.890	1.920	1.860	1.960	312,000	596,800	1.9128	1.098	1.092	1.110	1.075	1.133	539,759	1.1057	-2.06%
2019-01-23	1.940	1.900	1.950	1.940	1.990	106,000	206,940	1.9523	1.121	1.098	1.127	1.121	1.150	183,380	1.1285	-2.02%
2019-01-22	1.980	1.960	1.980	1.950	2.100	556,000	1,104,730	1.9869	1.145	1.133	1.145	1.127	1.214	961,879	1.1485	1.54%
2019-01-21	1.950	1.900	1.980	1.920	1.970	180,000	351,920	1.9551	1.127	1.098	1.145	1.110	1.139	311,400	1.1301	0.52%
2019-01-18	1.940	1.900	1.950	1.920	1.950	38,000	74,000	1.9474	1.121	1.098	1.127	1.110	1.127	65,740	1.1256	-0.51%
2019-01-17	1.950	1.890	1.980	-	-	0	0	-	1.127	1.092	1.145	-	-	0	-	0.00%
2019-01-16	1.950	1.900	1.980	1.890	1.960	32,000	62,260	1.9456	1.127	1.098	1.145	1.092	1.133	55,360	1.1246	1.04%
2019-01-15	1.930	1.860	1.930	1.880	1.960	42,000	80,960	1.9276	1.116	1.075	1.116	1.087	1.133	72,660	1.1142	1.58%
2019-01-14	1.900	1.880	2.000	1.880	1.960	10,000	19,080	1.9080	1.098	1.087	1.156	1.087	1.133	17,300	1.1029	-5.47%
2019-01-11	2.010	1.950	2.020	1.920	2.020	22,000	43,120	1.9600	1.162	1.127	1.168	1.110	1.168	38,060	1.1329	-2.90%
2019-01-10	2.070	1.960	2.100	1.980	2.070	52,000	103,520	1.9908	1.197	1.133	1.214	1.145	1.197	89,960	1.1507	3.50%
2019-01-09	2.000	1.980	2.050	1.970	2.000	14,000	27,940	1.9957	1.156	1.145	1.185	1.139	1.156	24,220	1.1536	-0.50%
2019-01-08	2.010	2.000	2.020	1.900	2.050	132,000	257,460	1.9505	1.162	1.156	1.168	1.098	1.185	228,360	1.1274	4.69%
2019-01-07	1.920	1.870	1.950	1.900	1.960	1,840,500	3,551,880	1.9298	1.110	1.081	1.127	1.098	1.133	3,184,061	1.1155	0.00%
2019-01-04	1.920	1.910	1.920	1.910	2.000	64,000	124,780	1.9497	1.110	1.104	1.110	1.104	1.156	110,720	1.1270	0.52%
2019-01-03	1.910	1.880	1.910	1.910	1.920	228,000	439,760	1.9288	1.104	1.087	1.104	1.104	1.110	394,440	1.1149	-2.05%
2019-01-02	1.950	1.890	2.040	1.850	2.040	320,000	625,520	1.9548	1.127	1.092	1.179	1.069	1.179	553,599	1.1299	-1.02%
2018-12-31	1.970	2.030	2.150	1.970	2.020	6,000	12,020	2.0033	1.139	1.173	1.243	1.139	1.168	10,380	1.1580	0.00%
2018-12-28	1.970	1.940	1.970	1.940	2.170	334,000	661,880	1.9817	1.139	1.121	1.139	1.121	1.254	577,819	1.1455	0.00%
2018-12-27	1.970	1.950	2.000	1.960	2.100	192,000	382,540	1.9924	1.139	1.127	1.156	1.133	1.214	332,160	1.1517	-1.50%
2018-12-24	2.000	2.000	2.060	2.000	2.000	10,000	20,000	2.0000	1.156	1.156	1.191	1.156	1.156	17,300	1.1561	-3.38%
2018-12-21	2.070	2.070	2.200	1.970	2.110	19,954	41,008	2.0551	1.197	1.197	1.272	1.139	1.220	34,520	1.1879	-5.48%
2018-12-20	2.190	2.100	2.190	-	-	0	0	-	1.266	1.214	1.266	-	-	0	-	0.00%
2018-12-19	2.190	2.050	2.190	1.920	2.190	54,000	114,360	2.1178	1.266	1.185	1.266	1.110	1.266	93,420	1.2242	11.17%
2018-12-18	1.970	1.960	1.970	1.970	2.030	1,214,000	2,487,700	2.0492	1.139	1.133	1.139	1.139	1.173	2,100,217	1.1845	-6.19%
2018-12-17	2.100	2.020	2.100	-	-	0	0	-	1.214	1.168	1.214	-	-	0	-	-4.55%
2018-12-14	2.200	1.990	2.090	2.000	2.200	1,254,000	2,484,500	1.9813	1.272	1.150	1.208	1.156	1.272	2,169,417	1.1452	11.68%
2018-12-13	1.970	1.970	2.000	1.920	1.920	2,000	3,840	1.9200	1.139	1.139	1.156	1.110	1.110	3,460	1.1098	-2.48%
2018-12-12	2.020	1.900	2.020	1.990	2.050	648,000	1,304,780	2.0135	1.168	1.098	1.168	1.150	1.185	1,121,039	1.1639	4.12%
2018-12-11	1.940	1.920	1.930	1.920	2.000	292,000	570,800	1.9548	1.121	1.110	1.116	1.110	1.156	505,159	1.1299	-2.51%
2018-12-10	1.990	1.990	2.060	1.990	2.060	38,000	77,700	2.0447	1.150	1.150	1.191	1.150	1.191	65,740	1.1819	-5.24%
2018-12-07	2.100	2.050	2.100	2.080	2.100	129,000	270,290	2.0953	1.214	1.185	1.214	1.202	1.214	223,170	1.2111	0.00%
2018-12-06	2.100	2.050	2.110	2.100	2.160	52,000	110,880	2.1323	1.214	1.185	1.220	1.214	1.249	89,960	1.2325	-2.33%
2018-12-05	2.150	2.140	2.190	2.140	2.200	36,000	78,660	2.1850	1.243	1.237	1.266	1.237	1.272	62,280	1.2630	-1.83%
2018-12-04	2.190	2.150	2.190	2.150	2.200	1,858,000	4,043,280	2.1761	1.266	1.243	1.266	1.243	1.272	3,214,336	1.2579	0.00%
2018-12-03	2.190	2.180	2.190	2.100	2.200	776,000	1,691,860	2.1802	1.266	1.260	1.266	1.214	1.272	1,342,478	1.2603	0.00%
2018-11-30	2.190	2.080	2.190	2.080	2.190	160,000	347,380	2.1711	1.266	1.202	1.266	1.202	1.266	276,800	1.2550	4.29%
2018-11-29	2.100	2.080	2.100	2.100	2.200	70,000	147,600	2.1086	1.214	1.202	1.214	1.214	1.272	121,100	1.2188	0.00%
2018-11-28	2.100	2.020	2.100	2.010	2.200	140,000	290,280	2.0734	1.214	1.168	1.214	1.162	1.272	242,200	1.1985	0.00%
2018-11-27	2.100	2.060	2.100	2.010	2.200	138,000	287,500	2.0833	1.214	1.191	1.214	1.162	1.272	238,740	1.2042	-4.11%
2018-11-26	2.190	2.150	2.190	2.180	2.200	20,000	43,700	2.1850	1.266	1.243	1.266	1.260	1.272	34,600	1.2630	0.46%
2018-11-23	2.180	2.010	2.180	2.010	2.200	24,000	51,320	2.1383	1.260	1.162	1.260	1.162	1.272	41,520	1.2360	-0.91%
2018-11-22	2.200	2.180	2.200	2.120	2.220	236,300	514,717	2.1782	1.272	1.260	1.272	1.225	1.283	408,799	1.2591	0.00%
2018-11-21	2.200	2.120	2.200	2.180	2.260	264,000	581,980	2.2045	1.272	1.225	1.272	1.260	1.306	456,719	1.2743	0.00%
2018-11-20	2.200	2.180	2.200	2.060	2.250	248,000	539,360	2.1748	1.272	1.260	1.272	1.191	1.301	429,039	1.2571	4.27%
2018-11-19	2.110	2.010	2.110	2.000	2.230	162,000	346,080	2.1363	1.220	1.162	1.220	1.156	1.289	280,260	1.2349	-2.31%
2018-11-16	2.160	2.080	2.160	2.110	2.290	394,000	877,500	2.2272	1.249	1.202	1.249	1.220	1.324	681,619	1.2874	0.00%
2018-11-15	2.160	2.110	2.160	2.000	2.250	579,000	1,246,090	2.1521	1.249	1.220	1.249	1.156	1.301	1,001,669	1.2440	8.00%
2018-11-14	2.000	1.960	2.000	1.930	2.050	716,000	1,444,200	2.0170	1.156	1.133	1.156	1.116	1.185	1,238,679	1.1659	5.26%
2018-11-13	1.900	1.900	1.930	1.870	1.940	158,000	299,500	1.8956	1.098	1.098	1.116	1.081	1.121	273,340	1.0957	-3.06%
2018-11-12	1.960	1.950	1.960	1.960	2.000	204,000	400,940	1.9654	1.133	1.127	1.133	1.133	1.156	352,920	1.1361	-2.00%
2018-11-09	2.000	1.950	2.000	1.960	2.040	186,000	371,380	1.9967	1.156	1.127	1.156	1.133	1.179	321,780	1.1541	2.04%
2018-11-08	1.960	1.910	1.960	1.930	2.010	134,000	262,140	1.9563	1.133	1.104	1.133	1.116	1.162	231,820	1.1308	3.16%
2018-11-07	1.900	1.870	1.900	1.840	1.920	476,000	898,140	1.8868	1.098	1.081	1.098	1.064	1.110	823,479	1.0907	3.26%
2018-11-06	1.840	1.840	1.850	1.830	1.860	648,000	1,198,740	1.8499	1.064	1.064	1.069	1.058	1.075	1,121,039	1.0693	-1.08%
2018-11-05	1.860	1.850	1.860	1.800	1.880	1,722,000	3,196,457	1.8562	1.075	1.069	1.075	1.040	1.087	2,979,056	1.0730	0.00%
2018-11-02	1.860	1.800	1.860	1.800	1.900	1,974,000	3,666,880	1.8576	1.075	1.040	1.075	1.040	1.098	3,415,016	1.0738	1.09%
2018-11-01	1.840	1.840	1.850	1.840	1.990	1,078,000	2,051,922	1.9035	1.064	1.064	1.069	1.064	1.150	1,864,938	1.1003	-8.00%
2018-10-31	2.000	1.990	2.000	1.930	2.020	970,000	1,936,180	1.9961	1.156	1.150	1.156	1.116	1.168	1,678,098	1.1538	1.01%
2018-10-30	1.980	1.980	2.030	1.980	2.080	26,000	53,000	2.0385	1.145	1.145	1.173	1.145	1.202	44,980	1.1783	-4.81%
2018-10-29	2.080	2.080	2.090	2.050	2.100	566,000	1,177,780	2.0809	1.202	1.202	1.208	1.185	1.214	979,179	1.2028	-0.95%
2018-10-26	2.100	2.100	2.110	2.100	2.220	244,000	531,720	2.1792	1.214	1.214	1.220	1.214	1.283	422,119	1.2596	-2.78%
2018-10-25	2.160	2.160	2.190	2.100	2.220	201,326	440,025	2.1856	1.249	1.249	1.266	1.214	1.283	348,294	1.2634	-4.85%
2018-10-24	2.270	2.140	2.280	2.270	2.480	82,000	191,240	2.3322	1.312	1.237	1.318	1.312	1.434	141,860	1.3481	1.79%
2018-10-23	2.230	2.230	2.260	2.230	2.380	42,000	98,280	2.3400	1.289	1.289	1.306	1.289	1.376	72,660	1.3526	-5.51%
2018-10-22	2.360	2.340	2.360	2.030	2.470	672,000	1,573,960	2.3422	1.364	1.353	1.364	1.173	1.428	1,162,559	1.3539	0.85%
2018-10-19	2.340	2.300	2.350	2.270	2.360	1,359,000	3,135,170	2.3070	1.353	1.329	1.358	1.312	1.364	2,351,067	1.3335	1.74%
2018-10-18	2.300	2.300	2.330	2.210	2.340	174,000	399,000	2.2931	1.329	1.329	1.347	1.277	1.353	301,020	1.3255	-0.43%
2018-10-16	2.310	2.290	2.310	2.170	2.350	982,000	2,269,800	2.3114	1.335	1.324	1.335	1.254	1.358	1,698,858	1.3361	1.76%
2018-10-15	2.270	2.160	2.270	2.160	2.290	5,714,000	12,800,700	2.2402	1.312	1.249	1.312	1.249	1.324	9,885,208	1.2949	1.34%
2018-10-12	2.240	2.160	2.240	2.160	2.290	1,356,000	3,040,020	2.2419	1.295	1.249	1.295	1.249	1.324	2,345,877	1.2959	-1.32%
2018-10-11	2.270	2.220	2.270	2.200	2.280	1,128,000	2,531,840	2.2445	1.312	1.283	1.312	1.272	1.318	1,951,438	1.2974	-0.87%
2018-10-10	2.290	2.210	2.290	2.210	2.360	83,002	188,244	2.2679	1.324	1.277	1.324	1.277	1.364	143,593	1.3110	1.78%
2018-10-09	2.250	2.250	2.340	2.200	2.460	813,466	1,919,809	2.3600	1.301	1.301	1.353	1.272	1.422	1,407,294	1.3642	-4.66%
2018-10-08	2.360	2.350	2.410	2.020	2.410	2,110,000	5,081,720	2.4084	1.364	1.358	1.393	1.168	1.393	3,650,296	1.3921	-4.45%
2018-10-05	2.470	2.480	2.490	2.320	2.540	100,000	241,080	2.4108	1.428	1.434	1.439	1.341	1.468	173,000	1.3935	-5.36%
2018-10-04	2.610	2.600	2.630	2.600	2.630	36,000	94,440	2.6233	1.509	1.503	1.520	1.503	1.520	62,280	1.5164	1.16%
2018-10-03	2.580	2.590	2.650	-	-	0	0	-	1.491	1.497	1.532	-	-	0	-	0.00%
2018-10-02	2.580	2.470	2.630	2.470	2.630	24,000	62,220	2.5925	1.491	1.428	1.520	1.428	1.520	41,520	1.4986	-1.15%
2018-09-28	2.610	2.600	2.610	2.560	2.690	40,000	104,760	2.6190	1.509	1.503	1.509	1.480	1.555	69,200	1.5139	-3.33%
2018-09-27	2.700	2.500	2.700	2.310	2.700	566,000	1,490,110	2.6327	1.561	1.445	1.561	1.335	1.561	979,179	1.5218	2.27%
2018-09-26	2.640	2.450	2.640	2.450	2.640	808,000	2,089,460	2.5860	1.526	1.416	1.526	1.416	1.526	1,397,838	1.4948	6.88%
2018-09-24	2.470	2.460	2.500	2.470	2.590	46,000	114,980	2.4996	1.428	1.422	1.445	1.428	1.497	79,580	1.4448	-0.80%
2018-09-21	2.490	2.300	2.370	2.410	2.500	48,000	116,940	2.4363	1.439	1.329	1.370	1.393	1.445	83,040	1.4082	-0.40%
2018-09-20	2.500	2.360	2.500	2.230	2.500	86,000	212,280	2.4684	1.445	1.364	1.445	1.289	1.445	148,780	1.4268	1.21%
2018-09-19	2.470	2.310	2.470	-	-	0	0	-	1.428	1.335	1.428	-	-	0	-	0.00%
2018-09-18	2.470	2.390	2.470	2.390	2.620	86,000	210,700	2.4500	1.428	1.382	1.428	1.382	1.514	148,780	1.4162	3.78%
2018-09-17	2.380	2.380	2.400	2.230	2.450	16,000	38,500	2.4063	1.376	1.376	1.387	1.289	1.416	27,680	1.3909	-0.83%
2018-09-14	2.400	2.350	2.450	2.340	2.560	202,000	485,560	2.4038	1.387	1.358	1.416	1.353	1.480	349,460	1.3895	-0.83%
2018-09-13	2.420	2.410	2.490	2.390	2.500	88,000	216,240	2.4573	1.399	1.393	1.439	1.382	1.445	152,240	1.4204	-1.63%
2018-09-12	2.460	2.460	2.500	1.890	2.480	1,326,200	3,227,480	2.4336	1.422	1.422	1.445	1.092	1.434	2,294,323	1.4067	-1.60%
2018-09-11	2.500	2.450	2.500	2.330	2.500	566,000	1,392,900	2.4610	1.445	1.416	1.445	1.347	1.445	979,179	1.4225	7.30%
2018-09-10	2.330	2.330	2.380	2.010	2.500	12,000	28,460	2.3717	1.347	1.347	1.376	1.162	1.445	20,760	1.3709	-6.80%
2018-09-07	2.500	2.500	2.510	2.470	2.510	446,900	1,116,894	2.4992	1.445	1.445	1.451	1.428	1.451	773,136	1.4446	0.00%
2018-09-06	2.500	2.490	2.530	2.430	2.640	381,000	964,180	2.5307	1.445	1.439	1.462	1.405	1.526	659,129	1.4628	-4.58%
2018-09-05	2.620	2.560	2.630	2.490	2.620	250,000	633,020	2.5321	1.514	1.480	1.520	1.439	1.514	432,499	1.4636	1.95%
2018-09-04	2.570	2.530	2.570	2.510	2.700	41,000	104,040	2.5376	1.486	1.462	1.486	1.451	1.561	70,930	1.4668	-2.65%
2018-09-03	2.640	2.500	2.640	2.450	2.660	188,000	473,000	2.5160	1.526	1.445	1.526	1.416	1.538	325,240	1.4543	3.13%
2018-08-31	2.560	2.560	2.580	2.420	2.610	434,000	1,082,440	2.4941	1.480	1.480	1.491	1.399	1.509	750,819	1.4417	-1.92%
2018-08-30	2.610	2.550	2.610	2.490	2.610	317,000	799,580	2.5223	1.509	1.474	1.509	1.439	1.509	548,409	1.4580	2.35%
2018-08-29	2.550	2.540	2.550	2.500	2.560	461,000	1,175,210	2.5493	1.474	1.468	1.474	1.445	1.480	797,529	1.4736	2.41%
2018-08-28	2.490	2.420	2.550	2.350	2.550	361,000	907,140	2.5129	1.439	1.399	1.474	1.358	1.474	624,529	1.4525	-1.97%
2018-08-27	2.540	2.510	2.540	2.510	2.550	380,000	968,140	2.5477	1.468	1.451	1.468	1.451	1.474	657,399	1.4727	0.79%
2018-08-24	2.520	2.470	2.520	2.520	2.520	30,000	75,600	2.5200	1.457	1.428	1.457	1.457	1.457	51,900	1.4566	-0.40%
2018-08-23	2.530	2.500	2.530	2.430	2.530	660,000	1,647,380	2.4960	1.462	1.445	1.462	1.405	1.462	1,141,799	1.4428	0.40%
2018-08-22	2.520	2.520	2.590	2.410	2.520	836,000	2,085,860	2.4950	1.457	1.457	1.497	1.393	1.457	1,446,278	1.4422	0.40%
2018-08-21	2.510	2.450	2.520	2.390	2.510	934,000	2,291,300	2.4532	1.451	1.416	1.457	1.382	1.451	1,615,818	1.4180	0.40%
2018-08-20	2.500	2.480	2.590	2.450	2.590	890,000	2,220,140	2.4945	1.445	1.434	1.497	1.416	1.497	1,539,698	1.4419	-0.79%
2018-08-17	2.520	2.500	2.550	2.500	2.600	436,000	1,107,000	2.5390	1.457	1.445	1.474	1.445	1.503	754,279	1.4676	0.00%
2018-08-16	2.520	2.520	2.780	2.450	2.550	38,000	94,400	2.4842	1.457	1.457	1.607	1.416	1.474	65,740	1.4360	-3.82%
2018-08-15	2.620	2.620	2.640	2.600	2.690	562,000	1,480,500	2.6343	1.514	1.514	1.526	1.503	1.555	972,259	1.5227	-2.24%
2018-08-14	2.680	2.660	2.680	2.670	2.710	420,000	1,126,700	2.6826	1.549	1.538	1.549	1.543	1.566	726,599	1.5506	0.75%
2018-08-13	2.660	2.660	2.710	2.650	2.680	166,000	441,700	2.6608	1.538	1.538	1.566	1.532	1.549	287,180	1.5381	-3.62%
2018-08-10	2.760	2.760	2.810	2.660	2.820	518,000	1,425,200	2.7514	1.595	1.595	1.624	1.538	1.630	896,139	1.5904	-0.72%
2018-08-09	2.780	2.780	2.870	2.730	2.840	252,000	697,900	2.7694	1.607	1.607	1.659	1.578	1.642	435,959	1.6008	-4.14%
2018-08-08	2.900	2.820	2.900	2.780	2.900	204,000	575,880	2.8229	1.676	1.630	1.676	1.607	1.676	352,920	1.6318	4.69%
2018-08-07	2.770	2.740	2.850	2.610	2.880	76,000	210,000	2.7632	1.601	1.584	1.647	1.509	1.665	131,480	1.5972	0.73%
2018-08-06	2.750	2.750	2.900	2.500	2.960	128,000	350,080	2.7350	1.590	1.590	1.676	1.445	1.711	221,440	1.5809	-5.17%
2018-08-03	2.900	2.900	2.970	2.900	2.950	156,000	452,760	2.9023	1.676	1.676	1.717	1.676	1.705	269,880	1.6776	0.00%
2018-08-02	2.900	2.900	2.940	2.880	3.020	450,000	1,321,700	2.9371	1.676	1.676	1.699	1.665	1.746	778,499	1.6978	0.00%
2018-08-01	2.900	2.900	2.910	2.850	2.970	224,000	645,780	2.8829	1.676	1.676	1.682	1.647	1.717	387,520	1.6664	0.00%
2018-07-31	2.900	2.810	2.960	2.750	2.900	330,000	945,020	2.8637	1.676	1.624	1.711	1.590	1.676	570,899	1.6553	1.40%
2018-07-30	2.860	2.850	2.860	2.820	2.990	90,000	261,660	2.9073	1.653	1.647	1.653	1.630	1.728	155,700	1.6805	-1.38%
2018-07-27	2.900	2.850	2.990	2.570	2.990	1,533,000	4,188,620	2.7323	1.676	1.647	1.728	1.486	1.728	2,652,087	1.5794	9.02%
2018-07-26	2.660	2.660	2.720	2.600	2.720	1,138,000	3,027,880	2.6607	1.538	1.538	1.572	1.503	1.572	1,968,738	1.5380	1.92%
2018-07-25	2.610	2.610	2.620	2.550	2.700	4,268,000	11,127,240	2.6071	1.509	1.509	1.514	1.474	1.561	7,383,631	1.5070	2.35%
2018-07-24	2.550	2.540	2.550	2.500	2.560	476,000	1,211,320	2.5448	1.474	1.468	1.474	1.445	1.480	823,479	1.4710	0.39%
2018-07-23	2.540	2.480	2.540	2.540	2.550	178,200	454,162	2.5486	1.468	1.434	1.468	1.468	1.474	308,286	1.4732	-0.39%
2018-07-20	2.550	2.500	2.550	2.500	2.560	748,000	1,906,380	2.5486	1.474	1.445	1.474	1.445	1.480	1,294,038	1.4732	0.00%
2018-07-19	2.550	2.520	2.600	2.490	2.630	1,341,800	3,425,106	2.5526	1.474	1.457	1.503	1.439	1.520	2,321,311	1.4755	-3.41%
2018-07-18	2.640	2.610	2.640	2.580	2.640	408,000	1,062,580	2.6044	1.526	1.509	1.526	1.491	1.526	705,839	1.5054	-1.86%
2018-07-17	2.690	2.550	2.690	2.420	2.800	766,000	1,988,080	2.5954	1.555	1.474	1.555	1.399	1.618	1,325,178	1.5002	11.16%
2018-07-16	2.420	2.410	2.440	2.210	2.420	550,000	1,314,500	2.3900	1.399	1.393	1.410	1.277	1.399	951,499	1.3815	3.42%
2018-07-13	2.340	2.340	2.350	2.330	2.450	196,000	468,840	2.3920	1.353	1.353	1.358	1.347	1.416	339,080	1.3827	-1.68%
2018-07-12	2.380	2.380	2.400	2.360	2.400	304,000	726,400	2.3895	1.376	1.376	1.387	1.364	1.387	525,919	1.3812	2.15%
2018-07-11	2.330	2.330	2.380	2.330	2.400	310,000	733,480	2.3661	1.347	1.347	1.376	1.347	1.387	536,299	1.3677	-2.92%
2018-07-10	2.400	2.360	2.400	2.350	2.420	346,000	826,920	2.3899	1.387	1.364	1.387	1.358	1.399	598,579	1.3815	1.27%
2018-07-09	2.370	2.260	2.380	2.220	2.370	864,000	1,974,880	2.2857	1.370	1.306	1.376	1.283	1.370	1,494,718	1.3212	7.24%
2018-07-06	2.210	2.180	2.210	2.140	2.250	1,194,000	2,626,800	2.2000	1.277	1.260	1.277	1.237	1.301	2,065,618	1.2717	1.38%
2018-07-05	2.180	2.180	2.200	2.140	2.240	1,034,000	2,296,700	2.2212	1.260	1.260	1.272	1.237	1.295	1,788,818	1.2839	-6.84%
2018-07-04	2.340	2.280	2.340	2.330	2.420	70,000	164,600	2.3514	1.353	1.318	1.353	1.347	1.399	121,100	1.3592	-3.31%
2018-07-03	2.420	2.390	2.420	2.380	2.520	318,000	773,760	2.4332	1.399	1.382	1.399	1.376	1.457	550,139	1.4065	-4.35%
2018-06-29	2.530	2.520	2.530	2.500	2.600	348,000	886,960	2.5487	1.462	1.457	1.462	1.445	1.503	602,039	1.4733	-2.32%
2018-06-28	2.590	2.580	2.590	2.580	2.600	106,000	275,080	2.5951	1.497	1.491	1.497	1.491	1.503	183,380	1.5001	-0.38%
2018-06-27	2.600	2.550	2.600	2.600	2.700	152,000	400,180	2.6328	1.503	1.474	1.503	1.503	1.561	262,960	1.5218	-1.52%
2018-06-26	2.640	2.630	2.640	2.600	2.700	348,000	920,440	2.6449	1.526	1.520	1.526	1.503	1.561	602,039	1.5289	-4.69%
2018-06-25	2.770	2.750	2.790	2.760	2.820	1,014,000	2,837,940	2.7988	1.601	1.590	1.613	1.595	1.630	1,754,218	1.6178	-2.46%
2018-06-22	2.840	2.820	2.840	2.810	2.900	1,436,000	4,096,820	2.8529	1.642	1.630	1.642	1.624	1.676	2,484,277	1.6491	-3.40%
2018-06-21	2.940	2.900	2.950	2.940	2.990	1,164,000	3,449,660	2.9636	1.699	1.676	1.705	1.699	1.728	2,013,718	1.7131	-2.00%
2018-06-20	3.000	2.700	3.030	2.860	3.060	560,000	1,670,840	2.9836	1.734	1.561	1.751	1.653	1.769	968,799	1.7247	4.17%
2018-06-19	2.880	2.830	2.880	2.800	2.930	466,000	1,338,920	2.8732	1.665	1.636	1.665	1.618	1.694	806,179	1.6608	-1.03%
2018-06-15	2.910	2.900	2.910	2.890	2.920	74,000	214,640	2.9005	1.682	1.676	1.682	1.671	1.688	128,020	1.6766	0.34%
2018-06-14	2.900	2.900	2.930	2.900	2.940	1,148,000	3,352,780	2.9205	1.676	1.676	1.694	1.676	1.699	1,986,038	1.6882	-0.34%
2018-06-13	2.910	2.900	2.910	2.880	2.950	682,000	1,996,040	2.9267	1.682	1.676	1.682	1.665	1.705	1,179,859	1.6918	-1.36%
2018-06-12	2.950	2.900	2.950	2.890	2.970	236,000	687,290	2.9122	1.705	1.676	1.705	1.671	1.717	408,280	1.6834	1.37%
2018-06-11	2.910	2.900	2.920	2.880	2.920	76,000	221,560	2.9153	1.682	1.676	1.688	1.665	1.688	131,480	1.6851	-0.34%
2018-06-08	2.920	2.900	2.920	2.900	2.950	216,000	630,000	2.9167	1.688	1.676	1.688	1.676	1.705	373,680	1.6859	-1.02%
2018-06-07	2.950	2.930	2.960	2.920	2.960	548,000	1,612,800	2.9431	1.705	1.694	1.711	1.688	1.711	948,039	1.7012	-0.34%
2018-06-06	2.960	2.960	2.990	2.910	3.050	326,000	967,960	2.9692	1.711	1.711	1.728	1.682	1.763	563,979	1.7163	0.34%
2018-06-05	2.950	2.870	2.950	2.880	2.950	166,000	482,400	2.9060	1.705	1.659	1.705	1.665	1.705	287,180	1.6798	1.72%
2018-06-04	2.900	2.890	2.920	2.860	2.960	202,000	589,160	2.9166	1.676	1.671	1.688	1.653	1.711	349,460	1.6859	-0.68%
2018-06-01	2.920	2.910	2.920	2.920	3.000	61,000	181,020	2.9675	1.688	1.682	1.688	1.688	1.734	105,530	1.7153	-2.67%
2018-05-31	3.000	2.920	3.000	2.920	3.000	188,000	558,660	2.9716	1.734	1.688	1.734	1.688	1.734	325,240	1.7177	3.45%
2018-05-30	2.900	2.880	2.900	2.900	3.080	196,000	576,020	2.9389	1.676	1.665	1.676	1.676	1.780	339,080	1.6988	-2.36%
2018-05-29	2.970	2.940	2.970	2.970	3.000	20,000	59,560	2.9780	1.717	1.699	1.717	1.717	1.734	34,600	1.7214	0.00%
2018-05-28	2.970	2.970	3.030	2.970	2.970	30,000	89,100	2.9700	1.717	1.717	1.751	1.717	1.717	51,900	1.7168	0.00%
2018-05-25	2.970	2.920	2.970	2.910	3.140	182,000	536,600	2.9484	1.717	1.688	1.717	1.682	1.815	314,860	1.7043	1.68%
2018-05-24	2.980	2.980	3.050	2.900	3.030	474,000	1,397,200	2.9477	1.688	1.688	1.728	1.643	1.717	836,582	1.6701	-3.25%
2018-05-23	3.080	2.910	3.080	3.070	3.270	86,000	270,880	3.1498	1.745	1.649	1.745	1.739	1.853	151,785	1.7846	-0.65%
2018-05-21	3.100	3.100	3.140	3.050	3.170	24,000	73,540	3.0642	1.756	1.756	1.779	1.728	1.796	42,359	1.7361	1.97%
2018-05-18	3.040	3.030	3.050	3.030	3.100	222,000	676,860	3.0489	1.722	1.717	1.728	1.717	1.756	391,817	1.7275	-3.18%
2018-05-17	3.140	3.080	3.140	3.100	3.170	238,000	742,720	3.1207	1.779	1.745	1.779	1.756	1.796	420,056	1.7681	-0.63%
2018-05-16	3.160	3.100	3.180	3.060	3.290	408,336	1,277,214	3.1279	1.790	1.756	1.802	1.734	1.864	720,689	1.7722	1.28%
2018-05-15	3.120	3.080	3.120	3.040	3.210	1,138,000	3,551,900	3.1212	1.768	1.745	1.768	1.722	1.819	2,008,503	1.7684	0.97%
2018-05-14	3.090	3.020	3.090	3.030	3.090	124,000	381,680	3.0781	1.751	1.711	1.751	1.717	1.751	218,853	1.7440	3.34%
2018-05-11	2.990	2.960	3.000	2.950	3.000	802,000	2,397,560	2.9895	1.694	1.677	1.700	1.671	1.700	1,415,483	1.6938	-0.33%
2018-05-10	3.000	3.000	3.040	2.930	3.030	320,000	960,740	3.0023	1.700	1.700	1.722	1.660	1.717	564,781	1.7011	-0.66%
2018-05-09	3.020	3.010	3.040	3.020	3.120	42,000	127,480	3.0352	1.711	1.705	1.722	1.711	1.768	74,128	1.7197	-2.27%
2018-05-08	3.090	3.080	3.120	3.030	3.130	150,000	460,040	3.0669	1.751	1.745	1.768	1.717	1.773	264,741	1.7377	1.64%
2018-05-07	3.040	3.050	3.100	3.010	3.140	124,000	377,660	3.0456	1.722	1.728	1.756	1.705	1.779	218,853	1.7256	-2.56%
2018-05-04	3.120	3.090	3.120	3.090	3.230	584,000	1,832,140	3.1372	1.768	1.751	1.768	1.751	1.830	1,030,726	1.7775	0.00%
2018-05-03	3.120	3.120	3.150	3.110	3.170	206,000	648,460	3.1479	1.768	1.768	1.785	1.762	1.796	363,578	1.7836	-1.58%
2018-05-02	3.170	3.110	3.170	3.100	3.200	130,000	408,680	3.1437	1.796	1.762	1.796	1.756	1.813	229,442	1.7812	2.59%
2018-04-30	3.090	3.090	3.100	3.090	3.140	144,000	446,500	3.1007	1.751	1.751	1.756	1.751	1.779	254,152	1.7568	-1.59%
2018-04-27	3.140	3.100	3.140	3.100	3.140	18,000	55,880	3.1044	1.779	1.756	1.779	1.756	1.779	31,769	1.7590	0.64%
2018-04-26	3.120	3.100	3.120	3.100	3.150	1,080,000	3,367,400	3.1180	1.768	1.756	1.768	1.756	1.785	1,906,137	1.7666	-1.58%
2018-04-25	3.170	3.170	3.200	3.140	3.180	456,000	1,442,680	3.1638	1.796	1.796	1.813	1.779	1.802	804,813	1.7926	0.00%
2018-04-24	3.170	3.120	3.170	3.170	3.170	110,000	348,700	3.1700	1.796	1.768	1.796	1.796	1.796	194,144	1.7961	-0.31%
2018-04-23	3.180	3.130	3.180	3.140	3.180	74,000	233,760	3.1589	1.802	1.773	1.802	1.779	1.802	130,606	1.7898	-0.31%
2018-04-20	3.190	3.170	3.190	3.150	3.230	636,000	2,029,960	3.1918	1.807	1.796	1.807	1.785	1.830	1,122,503	1.8084	1.59%
2018-04-19	3.140	3.110	3.140	3.110	3.160	107,000	335,820	3.1385	1.779	1.762	1.779	1.762	1.790	188,849	1.7782	0.00%
2018-04-18	3.140	3.130	3.140	3.100	3.220	344,000	1,090,560	3.1702	1.779	1.773	1.779	1.756	1.824	607,140	1.7962	-0.32%
2018-04-17	3.150	3.110	3.150	3.100	3.250	314,000	987,260	3.1441	1.785	1.762	1.785	1.756	1.841	554,192	1.7814	-1.56%
2018-04-16	3.200	3.170	3.200	3.150	3.220	182,000	581,860	3.1970	1.813	1.796	1.813	1.785	1.824	321,219	1.8114	-2.14%
2018-04-13	3.270	3.270	3.290	3.260	3.320	246,000	807,900	3.2841	1.853	1.853	1.864	1.847	1.881	434,176	1.8608	-1.51%
2018-04-12	3.320	3.320	3.330	3.310	3.430	736,000	2,478,420	3.3674	1.881	1.881	1.887	1.875	1.943	1,298,997	1.9079	-3.21%
2018-04-11	3.430	3.420	3.430	3.390	3.460	164,000	562,900	3.4323	1.943	1.938	1.943	1.921	1.960	289,450	1.9447	-0.58%
2018-04-10	3.450	3.450	3.490	3.410	3.510	284,000	985,280	3.4693	1.955	1.955	1.977	1.932	1.989	501,243	1.9657	0.58%
2018-04-09	3.430	3.430	3.500	3.430	3.780	170,000	602,540	3.5444	1.943	1.943	1.983	1.943	2.142	300,040	2.0082	-7.05%
2018-04-06	3.690	3.690	3.720	3.570	3.800	1,896,000	7,054,940	3.7210	2.091	2.091	2.108	2.023	2.153	3,346,329	2.1083	1.93%
2018-04-04	3.620	3.570	3.620	3.600	3.790	108,000	393,080	3.6396	2.051	2.023	2.051	2.040	2.147	190,614	2.0622	-2.16%
2018-04-03	3.700	3.700	3.750	3.700	3.850	224,000	847,100	3.7817	2.096	2.096	2.125	2.096	2.181	395,347	2.1427	-3.39%
2018-03-29	3.830	3.820	3.830	3.810	3.980	98,313	386,419	3.9305	2.170	2.164	2.170	2.159	2.255	173,517	2.2270	0.26%
2018-03-28	3.820	3.820	3.880	3.820	3.900	126,000	488,360	3.8759	2.164	2.164	2.198	2.164	2.210	222,383	2.1960	-2.05%
2018-03-27	3.900	3.850	3.890	3.850	3.900	874,000	3,408,400	3.8998	2.210	2.181	2.204	2.181	2.210	1,542,559	2.2096	-1.52%
2018-03-26	3.960	3.900	3.960	3.960	4.000	198,000	787,720	3.9784	2.244	2.210	2.244	2.244	2.266	349,458	2.2541	-1.98%
2018-03-23	4.040	4.040	4.050	3.990	4.060	904,000	3,641,500	4.0282	2.289	2.289	2.295	2.261	2.300	1,595,507	2.2823	-0.49%
2018-03-22	4.060	4.010	4.060	4.020	4.180	594,000	2,419,560	4.0733	2.300	2.272	2.300	2.278	2.368	1,048,375	2.3079	-1.46%
2018-03-21	4.120	4.110	4.160	4.110	4.180	154,000	640,840	4.1613	2.334	2.329	2.357	2.329	2.368	271,801	2.3578	-1.44%
2018-03-20	4.180	4.080	4.180	4.160	4.260	413,488	1,731,144	4.1867	2.368	2.312	2.368	2.357	2.414	729,782	2.3721	0.00%
2018-03-19	4.180	4.120	4.180	4.180	4.200	304,000	1,270,820	4.1803	2.368	2.334	2.368	2.368	2.380	536,542	2.3685	0.00%
2018-03-16	4.180	4.120	4.180	4.100	4.190	26,000	107,960	4.1523	2.368	2.334	2.368	2.323	2.374	45,888	2.3527	-0.48%
2018-03-15	4.200	4.170	4.200	4.130	4.200	222,000	920,510	4.1464	2.380	2.363	2.380	2.340	2.380	391,817	2.3493	1.69%
2018-03-14	4.130	4.070	4.130	4.100	4.200	42,000	172,920	4.1171	2.340	2.306	2.340	2.323	2.380	74,128	2.3327	0.00%
2018-03-13	4.130	4.080	4.130	4.110	4.150	88,000	363,480	4.1305	2.340	2.312	2.340	2.329	2.351	155,315	2.3403	-1.20%
2018-03-12	4.180	4.080	4.180	4.060	4.180	390,000	1,599,900	4.1023	2.368	2.312	2.368	2.300	2.368	688,327	2.3243	1.46%
2018-03-09	4.120	4.090	4.110	4.080	4.180	712,000	2,921,600	4.1034	2.334	2.317	2.329	2.312	2.368	1,256,638	2.3249	0.49%
2018-03-08	4.100	4.080	4.100	4.070	4.170	962,000	3,940,040	4.0957	2.323	2.312	2.323	2.306	2.363	1,697,874	2.3206	-2.61%
2018-03-07	4.210	4.100	4.210	4.100	4.230	240,000	999,540	4.1648	2.385	2.323	2.385	2.323	2.397	423,586	2.3597	0.72%
2018-03-06	4.180	4.130	4.240	4.060	4.060	4,000	16,480	4.1200	2.368	2.340	2.402	2.300	2.300	7,060	2.3344	2.96%
2018-03-05	4.060	4.050	4.060	4.060	4.160	290,000	1,187,720	4.0956	2.300	2.295	2.300	2.300	2.357	511,833	2.3205	-2.64%
2018-03-02	4.170	4.170	4.190	4.160	4.200	92,000	384,840	4.1830	2.363	2.363	2.374	2.357	2.380	162,375	2.3701	-0.71%
2018-03-01	4.200	4.170	4.200	4.200	4.200	14,000	58,800	4.2000	2.380	2.363	2.380	2.380	2.380	24,709	2.3797	0.00%
2018-02-28	4.200	4.160	4.200	4.200	4.200	50,000	210,000	4.2000	2.380	2.357	2.380	2.380	2.380	88,247	2.3797	0.00%
2018-02-27	4.200	4.190	4.200	4.170	4.200	408,000	1,713,186	4.1990	2.380	2.374	2.380	2.363	2.380	720,096	2.3791	0.00%
2018-02-26	4.200	4.190	4.200	4.180	4.250	412,000	1,733,860	4.2084	2.380	2.374	2.380	2.368	2.408	727,156	2.3844	-1.18%
2018-02-23	4.250	4.230	4.240	4.230	4.250	96,000	406,700	4.2365	2.408	2.397	2.402	2.397	2.408	169,434	2.4003	0.24%
2018-02-22	4.240	4.230	4.240	4.230	4.260	78,000	330,840	4.2415	2.402	2.397	2.402	2.397	2.414	137,665	2.4032	-0.24%
2018-02-21	4.250	4.240	4.250	4.210	4.320	222,000	943,520	4.2501	2.408	2.402	2.408	2.385	2.448	391,817	2.4081	-0.93%
2018-02-20	4.290	4.280	4.290	4.260	4.390	234,000	1,004,290	4.2918	2.431	2.425	2.431	2.414	2.487	412,996	2.4317	-0.23%
2018-02-15	4.300	4.300	4.320	4.300	4.320	108,000	466,140	4.3161	2.436	2.436	2.448	2.436	2.448	190,614	2.4455	-0.46%
2018-02-14	4.320	4.320	4.330	4.320	4.360	344,000	1,489,860	4.3310	2.448	2.448	2.453	2.448	2.470	607,140	2.4539	-1.14%
2018-02-13	4.370	4.320	4.380	4.320	4.400	140,000	609,860	4.3561	2.476	2.448	2.482	2.448	2.493	247,092	2.4682	-0.68%
2018-02-12	4.400	4.390	4.400	4.280	4.400	292,000	1,276,500	4.3716	2.493	2.487	2.493	2.425	2.493	515,363	2.4769	-1.79%
2018-02-09	4.480	4.470	4.480	4.420	4.540	360,000	1,610,220	4.4728	2.538	2.533	2.538	2.504	2.572	635,379	2.5343	-3.03%
2018-02-08	4.620	4.500	4.620	4.410	4.680	408,000	1,846,740	4.5263	2.618	2.550	2.618	2.499	2.652	720,096	2.5646	1.76%
2018-02-07	4.540	4.510	4.540	4.480	4.770	784,000	3,585,040	4.5728	2.572	2.555	2.572	2.538	2.703	1,383,714	2.5909	0.00%
2018-02-06	4.540	4.520	4.540	4.480	4.600	478,000	2,174,960	4.5501	2.572	2.561	2.572	2.538	2.606	843,642	2.5781	-3.20%
2018-02-05	4.690	4.600	4.690	4.700	4.700	2,000	9,400	4.7000	2.657	2.606	2.657	2.663	2.663	3,530	2.6630	-0.21%
2018-02-02	4.700	4.700	4.760	4.640	4.800	338,000	1,595,140	4.7193	2.663	2.663	2.697	2.629	2.720	596,550	2.6739	0.00%
2018-02-01	4.700	4.650	4.700	4.620	4.770	270,000	1,262,800	4.6770	2.663	2.635	2.663	2.618	2.703	476,534	2.6500	0.86%
2018-01-31	4.660	4.650	4.660	4.510	4.770	376,000	1,757,640	4.6746	2.640	2.635	2.640	2.555	2.703	663,618	2.6486	-0.85%
2018-01-30	4.700	4.630	4.700	4.500	4.700	970,000	4,424,240	4.5611	2.663	2.623	2.663	2.550	2.663	1,711,993	2.5843	0.21%
2018-01-29	4.690	4.700	4.730	4.680	4.720	92,000	432,740	4.7037	2.657	2.663	2.680	2.652	2.674	162,375	2.6651	-0.85%
2018-01-26	4.730	4.700	4.790	4.500	4.800	860,000	4,052,700	4.7124	2.680	2.663	2.714	2.550	2.720	1,517,850	2.6700	4.19%
2018-01-25	4.540	4.480	4.560	4.370	4.680	2,232,400	10,012,080	4.4849	2.572	2.538	2.584	2.476	2.652	3,940,055	2.5411	-4.42%
2018-01-24	4.750	4.750	4.780	4.720	4.800	396,000	1,883,920	4.7574	2.691	2.691	2.708	2.674	2.720	698,917	2.6955	-1.04%
2018-01-23	4.800	4.790	4.820	4.780	4.900	300,000	1,444,480	4.8149	2.720	2.714	2.731	2.708	2.776	529,482	2.7281	-2.04%
2018-01-22	4.900	4.860	4.900	4.840	4.930	434,000	2,126,480	4.8997	2.776	2.754	2.776	2.742	2.793	765,985	2.7761	-0.41%
2018-01-19	4.920	4.900	4.920	4.920	5.030	646,000	3,201,962	4.9566	2.788	2.776	2.788	2.788	2.850	1,140,152	2.8084	-0.61%
2018-01-18	4.950	4.950	5.010	4.850	5.000	1,128,000	5,593,020	4.9584	2.805	2.805	2.839	2.748	2.833	1,990,854	2.8094	0.81%
2018-01-17	4.910	4.910	4.940	4.880	5.000	1,230,000	6,061,020	4.9277	2.782	2.782	2.799	2.765	2.833	2,170,878	2.7920	1.03%
2018-01-16	4.860	4.860	4.890	4.800	4.920	282,000	1,374,160	4.8729	2.754	2.754	2.771	2.720	2.788	497,713	2.7609	-1.42%
2018-01-15	4.930	4.860	4.940	4.840	4.930	712,000	3,464,240	4.8655	2.793	2.754	2.799	2.742	2.793	1,256,638	2.7568	1.44%
2018-01-12	4.860	4.860	4.870	4.720	4.980	932,000	4,504,980	4.8337	2.754	2.754	2.759	2.674	2.822	1,644,925	2.7387	3.62%
2018-01-11	4.690	4.650	4.690	4.650	4.770	44,000	205,480	4.6700	2.657	2.635	2.657	2.635	2.703	77,657	2.6460	1.52%
2018-01-10	4.620	4.600	4.620	4.600	4.780	66,000	309,480	4.6891	2.618	2.606	2.618	2.606	2.708	116,486	2.6568	-1.28%
2018-01-09	4.680	4.640	4.680	4.600	4.720	136,000	637,620	4.6884	2.652	2.629	2.652	2.606	2.674	240,032	2.6564	1.74%
2018-01-08	4.600	4.600	4.650	4.600	4.900	796,000	3,702,500	4.6514	2.606	2.606	2.635	2.606	2.776	1,404,893	2.6354	0.00%
2018-01-05	4.600	4.590	4.600	4.590	4.810	891,200	4,150,376	4.6571	2.606	2.601	2.606	2.601	2.725	1,572,916	2.6387	-4.76%
2018-01-04	4.830	4.800	4.830	4.800	4.880	320,000	1,545,910	4.8310	2.737	2.720	2.737	2.720	2.765	564,781	2.7372	-0.41%
2018-01-03	4.850	4.850	4.880	4.850	4.890	130,000	632,080	4.8622	2.748	2.748	2.765	2.748	2.771	229,442	2.7549	-0.61%
2018-01-02	4.880	4.870	4.880	4.820	4.910	140,000	684,620	4.8901	2.765	2.759	2.765	2.731	2.782	247,092	2.7707	1.24%
2017-12-29	4.820	4.830	4.850	4.820	5.000	158,000	782,840	4.9547	2.731	2.737	2.748	2.731	2.833	278,861	2.8073	-3.02%
2017-12-28	4.970	4.800	4.970	-	-	0	0	-	2.816	2.720	2.816	-	-	0	-	0.00%
2017-12-27	4.970	4.840	4.970	4.890	5.020	584,000	2,883,620	4.9377	2.816	2.742	2.816	2.771	2.844	1,030,726	2.7977	0.40%
2017-12-22	4.950	4.950	4.990	4.920	5.000	348,000	1,724,280	4.9548	2.805	2.805	2.827	2.788	2.833	614,200	2.8074	0.61%
2017-12-21	4.920	4.910	4.920	4.900	4.960	676,000	3,315,020	4.9039	2.788	2.782	2.788	2.776	2.810	1,193,100	2.7785	0.41%
2017-12-20	4.900	4.880	4.900	4.850	4.920	1,126,000	5,498,395	4.8831	2.776	2.765	2.776	2.748	2.788	1,987,324	2.7667	0.00%
2017-12-19	4.900	4.900	4.930	4.800	4.940	390,000	1,910,080	4.8976	2.776	2.776	2.793	2.720	2.799	688,327	2.7750	2.08%
2017-12-18	4.800	4.800	4.820	4.560	4.850	1,236,000	5,898,140	4.7720	2.720	2.720	2.731	2.584	2.748	2,181,468	2.7037	5.96%
2017-12-15	4.530	4.530	4.570	4.500	4.840	806,000	3,734,400	4.6333	2.567	2.567	2.589	2.550	2.742	1,422,543	2.6252	-6.60%
2017-12-14	4.850	4.850	4.890	4.850	4.900	314,000	1,532,900	4.8818	2.748	2.748	2.771	2.748	2.776	554,192	2.7660	-0.21%
2017-12-13	4.860	4.860	4.900	4.800	4.930	2,020,000	9,908,990	4.9054	2.754	2.754	2.776	2.720	2.793	3,565,182	2.7794	-1.02%
2017-12-12	4.910	4.900	4.910	4.870	4.990	2,008,000	9,916,930	4.9387	2.782	2.776	2.782	2.759	2.827	3,544,002	2.7982	0.20%
2017-12-11	4.900	4.900	4.920	4.680	4.950	248,000	1,210,960	4.8829	2.776	2.776	2.788	2.652	2.805	437,705	2.7666	-0.41%
2017-12-08	4.920	4.900	4.920	4.720	4.920	1,131,544	5,484,769	4.8472	2.788	2.776	2.788	2.674	2.788	1,997,109	2.7464	0.41%
2017-12-07	4.900	4.900	4.910	4.840	5.040	3,252,000	16,175,503	4.9740	2.776	2.776	2.782	2.742	2.856	5,739,589	2.8182	-1.80%
2017-12-06	4.990	4.980	4.990	4.990	5.100	172,000	860,920	5.0053	2.827	2.822	2.827	2.827	2.890	303,570	2.8360	-2.54%
2017-12-05	5.120	5.100	5.120	5.050	5.170	1,990,000	10,188,940	5.1201	2.901	2.890	2.901	2.861	2.929	3,512,233	2.9010	1.39%
2017-12-04	5.050	5.050	5.100	4.970	5.130	275,700	1,392,112	5.0494	2.861	2.861	2.890	2.816	2.907	486,594	2.8609	-0.39%
2017-12-01	5.070	5.070	5.080	4.950	5.080	1,152,000	5,739,748	4.9824	2.873	2.873	2.878	2.805	2.878	2,033,212	2.8230	2.63%
2017-11-30	4.940	4.940	4.950	4.870	4.990	416,650	2,052,879	4.9271	2.799	2.799	2.805	2.759	2.827	735,363	2.7917	-0.20%
2017-11-29	4.950	4.950	4.980	4.950	5.030	464,000	2,318,160	4.9960	2.805	2.805	2.822	2.805	2.850	818,933	2.8307	-1.00%
2017-11-28	5.000	5.000	5.030	4.950	5.080	578,000	2,885,160	4.9916	2.833	2.833	2.850	2.805	2.878	1,020,136	2.8282	-1.38%
2017-11-27	5.070	5.060	5.070	5.050	5.140	832,000	4,222,760	5.0754	2.873	2.867	2.873	2.861	2.912	1,468,431	2.8757	-0.39%
2017-11-24	5.090	5.060	5.090	5.040	5.090	400,000	2,022,460	5.0562	2.884	2.867	2.884	2.856	2.884	705,977	2.8648	0.79%
2017-11-23	5.050	5.050	5.080	5.010	5.080	498,000	2,515,230	5.0507	2.861	2.861	2.878	2.839	2.878	878,941	2.8617	-0.59%
2017-11-22	5.080	5.020	5.090	5.000	5.090	725,000	3,642,450	5.0241	2.878	2.844	2.884	2.833	2.884	1,279,583	2.8466	0.79%
2017-11-21	5.040	5.020	5.040	4.990	5.040	1,835,933	9,199,911	5.0110	2.856	2.844	2.856	2.827	2.856	3,240,314	2.8392	0.80%
2017-11-20	5.000	5.000	5.030	4.950	5.110	323,039	1,619,876	5.0145	2.833	2.833	2.850	2.805	2.895	570,145	2.8412	0.60%
2017-11-17	4.970	4.940	4.980	4.830	5.010	442,000	2,170,740	4.9112	2.816	2.799	2.822	2.737	2.839	780,104	2.7826	0.61%
2017-11-16	4.940	4.930	4.970	4.880	4.970	1,660,000	8,186,301	4.9315	2.799	2.793	2.816	2.765	2.816	2,929,803	2.7941	1.02%
2017-11-15	4.890	4.880	4.890	4.790	5.030	1,102,008	5,511,979	5.0018	2.771	2.765	2.771	2.714	2.850	1,944,980	2.8340	-2.98%
2017-11-14	5.040	5.020	5.040	5.010	5.080	400,000	2,016,480	5.0412	2.856	2.844	2.856	2.839	2.878	705,977	2.8563	-1.37%
2017-11-13	5.110	5.100	5.110	5.080	5.150	827,000	4,222,350	5.1056	2.895	2.890	2.895	2.878	2.918	1,459,607	2.8928	0.20%
2017-11-10	5.100	5.100	5.110	4.990	5.250	1,392,000	7,132,760	5.1241	2.890	2.890	2.895	2.827	2.975	2,456,798	2.9033	-2.86%
2017-11-09	5.250	5.240	5.250	4.660	5.300	4,058,000	20,580,720	5.0716	2.975	2.969	2.975	2.640	3.003	7,162,132	2.8735	12.66%
2017-11-08	4.660	4.600	4.660	4.530	4.680	1,185,400	5,447,544	4.5955	2.640	2.606	2.640	2.567	2.652	2,092,162	2.6038	2.87%
2017-11-07	4.530	4.520	4.540	4.480	4.600	448,512	2,026,955	4.5193	2.567	2.561	2.572	2.538	2.606	791,597	2.5606	-0.22%
2017-11-06	4.540	4.510	4.590	4.500	4.600	222,000	1,012,320	4.5600	2.572	2.555	2.601	2.550	2.606	391,817	2.5837	-0.66%
2017-11-03	4.570	4.530	4.570	4.480	4.600	508,000	2,298,690	4.5250	2.589	2.567	2.589	2.538	2.606	896,590	2.5638	2.70%
2017-11-02	4.450	4.450	4.480	4.430	4.550	540,000	2,405,840	4.4553	2.521	2.521	2.538	2.510	2.578	953,068	2.5243	-0.67%
2017-11-01	4.480	4.460	4.480	4.460	4.510	534,000	2,393,940	4.4830	2.538	2.527	2.538	2.527	2.555	942,479	2.5400	-0.88%
2017-10-31	4.520	4.500	4.520	4.510	4.540	506,648	2,291,035	4.5219	2.561	2.550	2.561	2.555	2.572	894,204	2.5621	0.44%
2017-10-30	4.500	4.490	4.500	4.470	4.530	70,000	315,080	4.5011	2.550	2.544	2.550	2.533	2.567	123,546	2.5503	1.12%
2017-10-27	4.450	4.450	4.480	4.430	4.590	696,000	3,119,980	4.4827	2.521	2.521	2.538	2.510	2.601	1,228,399	2.5399	-1.11%
2017-10-26	4.500	4.500	4.520	4.500	4.560	414,300	1,873,698	4.5226	2.550	2.550	2.561	2.550	2.584	731,215	2.5624	-1.32%
2017-10-25	4.560	4.550	4.560	4.540	4.560	256,000	1,165,620	4.5532	2.584	2.578	2.584	2.572	2.584	451,825	2.5798	0.88%
2017-10-24	4.520	4.520	4.530	4.500	4.550	370,000	1,669,240	4.5115	2.561	2.561	2.567	2.550	2.578	653,028	2.5562	0.00%
2017-10-23	4.520	4.510	4.520	4.460	4.550	536,000	2,411,570	4.4992	2.561	2.555	2.561	2.527	2.578	946,009	2.5492	1.57%
2017-10-20	4.450	4.410	4.450	4.380	4.500	2,762,000	12,228,310	4.4273	2.521	2.499	2.521	2.482	2.550	4,874,768	2.5085	1.14%
2017-10-19	4.400	4.360	4.400	4.380	4.460	901,200	3,986,804	4.4239	2.493	2.470	2.493	2.482	2.527	1,590,565	2.5065	-1.35%
2017-10-18	4.460	4.450	4.460	4.450	4.660	1,004,000	4,520,960	4.5029	2.527	2.521	2.527	2.521	2.640	1,772,001	2.5513	0.90%
2017-10-17	4.420	4.410	4.420	4.400	4.480	456,000	2,016,160	4.4214	2.504	2.499	2.504	2.493	2.538	804,813	2.5051	0.91%
2017-10-16	4.380	4.380	4.390	4.350	4.420	474,000	2,077,480	4.3829	2.482	2.482	2.487	2.465	2.504	836,582	2.4833	-0.23%
2017-10-13	4.390	4.380	4.390	4.360	4.400	312,000	1,366,560	4.3800	2.487	2.482	2.487	2.470	2.493	550,662	2.4817	0.69%
2017-10-12	4.360	4.360	4.370	4.350	4.410	1,682,000	7,336,060	4.3615	2.470	2.470	2.476	2.465	2.499	2,968,631	2.4712	-0.23%
2017-10-11	4.370	4.370	4.400	4.310	4.400	1,867,000	8,140,460	4.3602	2.476	2.476	2.493	2.442	2.493	3,295,146	2.4704	0.92%
2017-10-10	4.330	4.320	4.340	4.300	4.350	1,534,000	6,635,360	4.3255	2.453	2.448	2.459	2.436	2.465	2,707,420	2.4508	0.23%
2017-10-09	4.320	4.320	4.330	4.270	4.350	1,741,739	7,527,548	4.3219	2.448	2.448	2.453	2.419	2.465	3,074,067	2.4487	-0.69%
2017-10-06	4.350	4.350	4.370	4.350	4.450	1,364,000	5,982,210	4.3858	2.465	2.465	2.476	2.465	2.521	2,407,380	2.4849	-2.25%
2017-10-04	4.450	4.410	4.450	4.410	4.500	590,200	2,623,476	4.4451	2.521	2.499	2.521	2.499	2.550	1,041,668	2.5185	-0.45%
2017-10-03	4.470	4.400	4.470	4.410	4.470	314,000	1,398,520	4.4539	2.533	2.493	2.533	2.499	2.533	554,192	2.5235	1.59%
2017-09-29	4.400	4.380	4.400	4.380	4.500	554,000	2,441,200	4.4065	2.493	2.482	2.493	2.482	2.550	977,778	2.4967	0.69%
2017-09-28	4.370	4.360	4.370	4.360	4.400	184,000	804,820	4.3740	2.476	2.470	2.476	2.470	2.493	324,749	2.4783	0.23%
2017-09-27	4.360	4.360	4.390	4.340	4.400	1,042,000	4,541,240	4.3582	2.470	2.470	2.487	2.459	2.493	1,839,069	2.4693	-0.23%
2017-09-26	4.370	4.360	4.370	4.350	4.390	178,000	776,540	4.3626	2.476	2.470	2.476	2.465	2.487	314,160	2.4718	0.00%
2017-09-25	4.370	4.350	4.370	4.280	4.410	1,672,125	7,281,436	4.3546	2.476	2.465	2.476	2.425	2.499	2,951,203	2.4673	-0.68%
2017-09-22	4.400	4.370	4.400	4.330	4.490	1,922,280	8,409,554	4.3748	2.493	2.476	2.493	2.453	2.544	3,392,712	2.4787	-2.22%
2017-09-21	4.500	4.500	4.510	4.480	4.530	5,294,000	23,809,400	4.4974	2.550	2.550	2.555	2.538	2.567	9,343,600	2.5482	-0.44%
2017-09-20	4.520	4.520	4.580	4.420	4.600	6,974,000	31,405,360	4.5032	2.561	2.561	2.595	2.504	2.606	12,308,701	2.5515	2.26%
2017-09-19	4.420	4.410	4.420	4.380	4.450	1,496,000	6,607,700	4.4169	2.504	2.499	2.504	2.482	2.521	2,640,352	2.5026	0.45%
2017-09-18	4.400	4.390	4.400	4.380	4.450	1,046,000	4,618,520	4.4154	2.493	2.487	2.493	2.482	2.521	1,846,129	2.5017	-0.45%
2017-09-15	4.420	4.400	4.420	4.390	4.440	534,000	2,356,140	4.4122	2.504	2.493	2.504	2.487	2.516	942,479	2.4999	0.45%
2017-09-14	4.400	4.400	4.410	4.400	4.450	470,000	2,074,440	4.4137	2.493	2.493	2.499	2.493	2.521	829,522	2.5008	-0.68%
2017-09-13	4.430	4.420	4.430	4.430	4.470	398,000	1,769,780	4.4467	2.510	2.504	2.510	2.510	2.533	702,447	2.5195	-0.89%
2017-09-12	4.470	4.450	4.470	4.460	4.520	646,200	2,906,000	4.4971	2.533	2.521	2.533	2.527	2.561	1,140,505	2.5480	-0.67%
2017-09-11	4.500	4.490	4.500	4.480	4.510	298,000	1,340,420	4.4981	2.550	2.544	2.550	2.538	2.555	525,953	2.5486	0.45%
2017-09-08	4.480	4.470	4.480	4.390	4.490	688,000	3,079,420	4.4759	2.538	2.533	2.538	2.487	2.544	1,214,280	2.5360	2.05%
2017-09-07	4.390	4.390	4.400	4.340	4.500	967,000	4,258,100	4.4034	2.487	2.487	2.493	2.459	2.550	1,706,698	2.4949	-2.66%
2017-09-06	4.510	4.500	4.510	4.500	4.520	1,892,000	8,538,830	4.5131	2.555	2.550	2.555	2.550	2.561	3,339,269	2.5571	-0.88%
2017-09-05	4.550	4.550	4.570	4.500	4.560	672,000	3,042,600	4.5277	2.578	2.578	2.589	2.550	2.584	1,186,041	2.5653	1.11%
2017-09-04	4.500	4.500	4.510	4.450	4.570	1,205,450	5,441,019	4.5137	2.550	2.550	2.555	2.521	2.589	2,127,549	2.5574	0.67%
2017-09-01	4.470	4.440	4.470	4.380	4.490	1,042,000	4,602,960	4.4174	2.533	2.516	2.533	2.482	2.544	1,839,069	2.5029	2.05%
2017-08-31	4.380	4.350	4.380	4.370	4.390	1,036,000	4,539,140	4.3814	2.482	2.465	2.482	2.476	2.487	1,828,479	2.4825	0.00%
2017-08-30	4.380	4.380	4.390	4.350	4.410	1,628,000	7,133,930	4.3820	2.482	2.482	2.487	2.465	2.499	2,873,325	2.4828	-0.45%
2017-08-29	4.400	4.380	4.400	4.380	4.410	1,980,000	8,710,480	4.3992	2.493	2.482	2.493	2.482	2.499	3,494,584	2.4926	-0.23%
2017-08-28	4.410	4.400	4.410	4.320	4.430	1,114,000	4,871,880	4.3733	2.499	2.493	2.499	2.448	2.510	1,966,145	2.4779	1.38%
2017-08-25	4.350	4.350	4.370	4.340	4.380	908,000	3,956,560	4.3574	2.465	2.465	2.476	2.459	2.482	1,602,567	2.4689	-0.23%
2017-08-24	4.360	4.360	4.380	4.350	4.400	806,000	3,514,090	4.3599	2.470	2.470	2.482	2.465	2.493	1,422,543	2.4703	0.23%
2017-08-22	4.350	4.350	4.360	4.330	4.380	940,000	4,088,900	4.3499	2.465	2.465	2.470	2.453	2.482	1,659,045	2.4646	0.46%
2017-08-21	4.330	4.330	4.360	4.290	4.380	640,000	2,767,180	4.3237	2.453	2.453	2.470	2.431	2.482	1,129,562	2.4498	1.64%
2017-08-18	4.260	4.260	4.300	4.250	4.310	1,612,000	6,883,960	4.2704	2.414	2.414	2.436	2.408	2.442	2,845,086	2.4196	-1.16%
2017-08-17	4.310	4.300	4.310	4.300	4.340	452,000	1,947,940	4.3096	2.442	2.436	2.442	2.436	2.459	797,754	2.4418	0.00%
2017-08-16	4.310	4.310	4.330	4.300	4.310	604,000	2,602,380	4.3086	2.442	2.442	2.453	2.436	2.442	1,066,025	2.4412	0.00%
2017-08-15	4.310	4.300	4.320	4.290	4.350	722,000	3,112,080	4.3104	2.442	2.436	2.448	2.431	2.465	1,274,288	2.4422	-0.92%
2017-08-14	4.350	4.310	4.350	4.310	4.380	314,000	1,351,310	4.3035	2.465	2.442	2.465	2.442	2.482	554,192	2.4383	2.11%
2017-08-11	4.260	4.260	4.270	4.250	4.370	1,762,000	7,527,867	4.2723	2.414	2.414	2.419	2.408	2.476	3,109,827	2.4207	-1.16%
2017-08-10	4.310	4.290	4.310	4.260	4.340	832,000	3,565,360	4.2853	2.442	2.431	2.442	2.414	2.459	1,468,431	2.4280	-0.46%
2017-08-09	4.330	4.320	4.330	4.310	4.360	566,000	2,448,160	4.3254	2.453	2.448	2.453	2.442	2.470	998,957	2.4507	-0.69%
2017-08-08	4.360	4.350	4.360	4.310	4.400	1,524,000	6,605,360	4.3342	2.470	2.465	2.470	2.442	2.493	2,689,771	2.4557	-0.46%
2017-08-07	4.380	4.380	4.420	4.380	4.530	972,000	4,285,620	4.4091	2.482	2.482	2.504	2.482	2.567	1,715,523	2.4981	-3.31%
2017-08-04	4.530	4.530	4.540	4.500	4.560	1,586,000	7,147,108	4.5064	2.567	2.567	2.572	2.550	2.584	2,799,197	2.5533	1.12%
2017-08-03	4.480	4.480	4.500	4.460	4.530	1,042,000	4,671,520	4.4832	2.538	2.538	2.550	2.527	2.567	1,839,069	2.5402	0.22%
2017-08-02	4.470	4.470	4.490	4.410	4.480	1,814,000	8,091,360	4.4605	2.533	2.533	2.544	2.499	2.538	3,201,604	2.5273	0.45%
2017-08-01	4.450	4.400	4.450	4.300	4.450	1,940,000	8,422,151	4.3413	2.521	2.493	2.521	2.436	2.521	3,423,986	2.4598	4.22%
2017-07-31	4.270	4.260	4.270	4.250	4.320	3,582,000	15,307,850	4.2735	2.419	2.414	2.419	2.408	2.448	6,322,020	2.4214	0.47%
2017-07-28	4.250	4.250	4.270	4.250	4.400	7,168,600	30,982,068	4.3219	2.408	2.408	2.419	2.408	2.493	12,652,159	2.4488	-2.52%
2017-07-27	4.360	4.350	4.360	4.340	4.500	3,998,000	17,490,930	4.3749	2.470	2.465	2.470	2.459	2.550	7,056,236	2.4788	-3.54%
2017-07-26	4.520	4.520	4.540	4.430	4.670	5,344,000	24,401,770	4.5662	2.561	2.561	2.572	2.510	2.646	9,431,847	2.5872	-2.80%
2017-07-25	4.650	4.630	4.650	4.610	4.720	1,878,000	8,715,920	4.6411	2.635	2.623	2.635	2.612	2.674	3,314,560	2.6296	-0.21%
2017-07-24	4.660	4.650	4.660	4.560	4.700	1,448,400	6,752,970	4.6624	2.640	2.635	2.640	2.584	2.663	2,556,341	2.6417	2.19%
2017-07-21	4.560	4.560	4.580	4.520	4.710	3,972,650	18,349,843	4.6190	2.584	2.584	2.595	2.561	2.669	7,011,494	2.6171	0.88%
2017-07-20	4.520	4.510	4.540	4.500	4.700	4,853,400	22,255,470	4.5855	2.561	2.555	2.572	2.550	2.663	8,565,967	2.5981	-3.83%
2017-07-19	4.700	4.700	4.720	4.660	4.770	6,570,000	30,874,290	4.6993	2.663	2.663	2.674	2.640	2.703	11,595,665	2.6626	-1.47%
2017-07-18	4.770	4.740	4.770	4.660	4.840	3,422,000	16,288,300	4.7599	2.703	2.686	2.703	2.640	2.742	6,039,629	2.6969	-1.45%
2017-07-17	4.840	4.830	4.850	4.000	5.300	24,249,500	113,692,112	4.6884	2.742	2.737	2.748	2.266	3.003	42,798,946	2.6564	-16.55%
2017-07-14	5.800	5.800	5.820	5.560	6.680	6,486,500	38,555,603	5.9440	3.286	3.286	3.298	3.150	3.785	11,448,292	3.3678	-14.07%
2017-07-13	6.750	6.730	6.760	6.730	6.850	1,454,200	9,847,490	6.7718	3.824	3.813	3.830	3.813	3.881	2,566,578	3.8368	-0.88%
2017-07-12	6.810	6.750	6.820	6.750	6.880	1,536,000	10,386,972	6.7624	3.858	3.824	3.864	3.824	3.898	2,710,950	3.8315	0.74%
2017-07-11	6.760	6.730	6.780	6.710	6.800	660,000	4,463,790	6.7633	3.830	3.813	3.841	3.802	3.853	1,164,861	3.8320	-0.73%
2017-07-10	6.810	6.790	6.810	6.780	6.880	910,000	6,197,220	6.8101	3.858	3.847	3.858	3.841	3.898	1,606,097	3.8586	-0.29%
2017-07-07	6.830	6.820	6.840	6.820	6.970	184,000	1,260,500	6.8505	3.870	3.864	3.875	3.864	3.949	324,749	3.8815	-2.43%
2017-07-06	7.000	6.950	7.010	6.910	7.010	780,000	5,424,580	6.9546	3.966	3.938	3.972	3.915	3.972	1,376,654	3.9404	-0.28%
2017-07-05	7.020	6.990	7.020	6.990	7.050	508,000	3,568,260	7.0241	3.977	3.960	3.977	3.960	3.994	896,590	3.9798	-0.14%
2017-07-04	7.030	7.010	7.040	6.940	7.040	1,804,000	12,624,920	6.9983	3.983	3.972	3.989	3.932	3.989	3,183,954	3.9652	0.43%
2017-07-03	7.000	6.990	7.000	6.930	7.020	700,000	4,885,780	6.9797	3.966	3.960	3.966	3.926	3.977	1,235,459	3.9546	0.00%
2017-06-30	7.000	6.950	7.000	6.800	7.050	1,147,000	7,917,425	6.9027	3.966	3.938	3.966	3.853	3.994	2,024,388	3.9110	2.49%
2017-06-29	6.830	6.810	6.840	6.760	6.900	824,000	5,593,006	6.7876	3.870	3.858	3.875	3.830	3.909	1,454,312	3.8458	1.04%
2017-06-28	6.760	6.710	6.760	6.710	6.760	1,014,200	6,838,194	6.7425	3.830	3.802	3.830	3.802	3.830	1,790,004	3.8202	0.15%
2017-06-27	6.750	6.750	6.760	6.680	6.820	1,559,000	10,526,990	6.7524	3.824	3.824	3.830	3.785	3.864	2,751,544	3.8258	1.20%
2017-06-26	6.670	6.650	6.680	6.600	6.810	430,000	2,877,080	6.6909	3.779	3.768	3.785	3.740	3.858	758,925	3.7910	-1.62%
2017-06-23	6.780	6.750	6.780	6.750	6.850	744,000	5,036,320	6.7692	3.841	3.824	3.841	3.824	3.881	1,313,116	3.8354	0.44%
2017-06-22	6.750	6.750	6.770	6.700	6.780	747,975	5,045,103	6.7450	3.824	3.824	3.836	3.796	3.841	1,320,132	3.8217	0.60%
2017-06-21	6.710	6.700	6.720	6.580	6.810	2,787,779	18,638,910	6.6859	3.802	3.796	3.807	3.728	3.858	4,920,267	3.7882	-1.61%
2017-06-20	6.820	6.800	6.820	6.790	6.900	484,000	3,295,520	6.8089	3.864	3.853	3.864	3.847	3.909	854,232	3.8579	0.29%
2017-06-19	6.800	6.790	6.800	6.770	7.000	1,262,000	8,599,920	6.8145	3.853	3.847	3.853	3.836	3.966	2,227,356	3.8610	0.44%
2017-06-16	6.770	6.770	6.840	6.770	6.960	580,000	3,993,760	6.8858	3.836	3.836	3.875	3.836	3.943	1,023,666	3.9014	-2.03%
2017-06-15	6.910	6.910	6.980	6.890	6.980	416,716	2,884,550	6.9221	3.915	3.915	3.955	3.904	3.955	735,479	3.9220	0.00%
2017-06-14	6.910	6.900	6.920	6.890	6.950	1,104,110	7,633,970	6.9141	3.915	3.909	3.921	3.904	3.938	1,948,689	3.9175	-0.29%
2017-06-13	6.930	6.930	6.950	6.900	7.100	1,287,055	8,935,618	6.9427	3.926	3.926	3.938	3.909	4.023	2,271,577	3.9337	-2.26%
2017-06-12	7.090	7.040	7.090	7.000	7.120	2,454,720	17,325,636	7.0581	4.017	3.989	4.017	3.966	4.034	4,332,437	3.9991	0.42%
2017-06-09	7.060	7.030	7.060	7.000	7.110	1,584,000	11,182,840	7.0599	4.000	3.983	4.000	3.966	4.028	2,795,667	4.0001	-0.56%
2017-06-08	7.100	7.070	7.100	7.050	7.300	1,528,000	10,828,887	7.0870	4.023	4.006	4.023	3.994	4.136	2,696,830	4.0154	0.14%
2017-06-07	7.090	7.080	7.090	7.040	7.180	1,205,000	8,518,780	7.0695	4.017	4.011	4.017	3.989	4.068	2,126,754	4.0055	0.28%
2017-06-06	7.070	7.060	7.070	7.030	7.120	3,636,300	25,698,943	7.0673	4.006	4.000	4.006	3.983	4.034	6,417,856	4.0043	0.00%
2017-06-05	7.070	7.020	7.070	6.960	7.120	1,306,000	9,187,950	7.0352	4.006	3.977	4.006	3.943	4.034	2,305,013	3.9861	1.58%
2017-06-02	6.960	6.920	6.980	6.920	7.040	578,000	4,037,760	6.9857	3.943	3.921	3.955	3.921	3.989	1,020,136	3.9581	-1.14%
2017-06-01	7.040	7.020	7.050	6.990	7.080	830,000	5,836,090	7.0314	3.989	3.977	3.994	3.960	4.011	1,464,901	3.9839	0.57%
2017-05-31	7.000	6.940	7.000	6.910	7.140	1,000,000	7,028,370	7.0284	3.966	3.932	3.966	3.915	4.045	1,764,941	3.9822	-0.14%
2017-05-29	7.010	7.000	7.030	6.980	7.030	631,000	4,414,550	6.9961	3.972	3.966	3.983	3.955	3.983	1,113,678	3.9639	-0.14%
2017-05-26	7.020	6.990	7.040	6.950	7.040	1,376,000	9,606,900	6.9818	3.977	3.960	3.989	3.938	3.989	2,428,559	3.9558	0.57%
2017-05-25	6.980	6.950	6.980	6.950	7.040	810,000	5,661,240	6.9892	3.955	3.938	3.955	3.938	3.989	1,429,603	3.9600	0.43%
2017-05-24	6.950	6.930	6.950	6.890	7.180	1,730,000	12,225,673	7.0669	3.938	3.926	3.938	3.904	4.068	3,053,349	4.0040	-2.11%
2017-05-23	7.100	7.060	7.100	7.050	7.400	2,468,381	17,901,439	7.2523	4.023	4.000	4.023	3.994	4.193	4,356,548	4.1091	-2.41%
2017-05-22	7.370	7.330	7.380	6.980	7.470	3,461,100	25,103,880	7.2532	4.122	4.100	4.128	3.904	4.178	6,188,408	4.0566	6.20%
2017-05-19	6.940	6.930	6.940	6.910	6.950	572,000	3,962,180	6.9269	3.881	3.876	3.881	3.865	3.887	1,022,730	3.8741	0.14%
2017-05-18	6.930	6.910	6.930	6.870	6.980	480,000	3,322,660	6.9222	3.876	3.865	3.876	3.842	3.904	858,235	3.8715	-0.14%
2017-05-17	6.940	6.930	6.940	6.920	6.990	320,000	2,222,880	6.9465	3.881	3.876	3.881	3.870	3.909	572,156	3.8851	0.00%
2017-05-16	6.940	6.940	6.960	6.890	6.960	712,000	4,926,040	6.9186	3.881	3.881	3.893	3.853	3.893	1,273,048	3.8695	-0.43%
2017-05-15	6.970	6.940	6.970	6.900	7.020	505,000	3,512,860	6.9562	3.898	3.881	3.898	3.859	3.926	902,934	3.8905	0.00%
2017-05-12	6.970	6.950	6.970	6.920	6.990	910,000	6,332,260	6.9585	3.898	3.887	3.898	3.870	3.909	1,627,070	3.8918	0.29%
2017-05-11	6.950	6.930	6.950	6.930	7.000	848,000	5,887,730	6.9431	3.887	3.876	3.887	3.876	3.915	1,516,214	3.8832	0.58%
2017-05-10	6.910	6.910	6.950	6.890	6.970	590,391	4,080,101	6.9108	3.865	3.865	3.887	3.853	3.898	1,055,612	3.8652	-0.72%
2017-05-09	6.960	6.940	6.960	6.850	7.000	958,000	6,660,020	6.9520	3.893	3.881	3.893	3.831	3.915	1,712,893	3.8882	1.61%
2017-05-08	6.850	6.840	6.850	6.820	6.860	414,000	2,832,320	6.8414	3.831	3.826	3.831	3.814	3.837	740,227	3.8263	0.29%
2017-05-05	6.830	6.830	6.850	6.790	6.850	806,000	5,499,920	6.8237	3.820	3.820	3.831	3.798	3.831	1,441,119	3.8164	0.29%
2017-05-04	6.810	6.800	6.820	6.690	6.840	1,386,000	9,437,908	6.8095	3.809	3.803	3.814	3.742	3.826	2,478,152	3.8084	1.04%
2017-05-02	6.740	6.730	6.750	6.640	6.850	866,000	5,829,560	6.7316	3.770	3.764	3.775	3.714	3.831	1,548,398	3.7649	-1.32%
2017-04-28	6.830	6.830	6.870	6.770	6.940	254,000	1,739,780	6.8495	3.820	3.820	3.842	3.786	3.881	454,149	3.8309	0.00%
2017-04-27	6.830	6.830	6.840	6.830	6.860	437,000	2,986,510	6.8341	3.820	3.820	3.826	3.820	3.837	781,351	3.8222	-0.44%
2017-04-26	6.860	6.820	6.860	6.790	6.860	562,000	3,870,313	6.8867	3.837	3.814	3.837	3.798	3.837	1,004,850	3.8516	1.03%
2017-04-25	6.790	6.790	6.850	6.780	7.150	662,000	4,590,780	6.9347	3.798	3.798	3.831	3.792	3.999	1,183,649	3.8785	-3.96%
2017-04-24	7.070	7.040	7.060	6.780	7.200	4,190,000	29,504,920	7.0417	3.954	3.937	3.949	3.792	4.027	7,491,673	3.9384	4.28%
2017-04-21	6.780	6.780	6.790	6.540	6.840	1,216,000	8,166,040	6.7155	3.792	3.792	3.798	3.658	3.826	2,174,194	3.7559	3.35%
2017-04-20	6.560	6.550	6.560	6.550	6.570	396,000	2,594,830	6.5526	3.669	3.663	3.669	3.663	3.675	708,044	3.6648	0.00%
2017-04-19	6.560	6.540	6.570	6.490	6.570	986,000	6,453,840	6.5455	3.669	3.658	3.675	3.630	3.675	1,762,957	3.6608	0.15%
2017-04-18	6.550	6.540	6.550	6.510	6.590	1,618,000	10,599,430	6.5509	3.663	3.658	3.663	3.641	3.686	2,892,966	3.6639	-0.15%
2017-04-13	6.560	6.550	6.570	6.540	6.580	1,012,000	6,640,320	6.5616	3.669	3.663	3.675	3.658	3.680	1,809,445	3.6698	0.61%
2017-04-12	6.520	6.510	6.520	6.410	6.550	452,000	2,941,020	6.5067	3.647	3.641	3.647	3.585	3.663	808,171	3.6391	1.56%
2017-04-11	6.420	6.420	6.450	6.380	6.600	630,000	4,059,680	6.4439	3.591	3.591	3.607	3.568	3.691	1,126,433	3.6040	-2.58%
2017-04-10	6.590	6.560	6.590	6.360	6.600	2,187,400	14,334,660	6.5533	3.686	3.669	3.686	3.557	3.691	3,911,047	3.6652	4.44%
2017-04-07	6.310	6.310	6.370	6.270	6.360	1,715,000	10,834,830	6.3177	3.529	3.529	3.563	3.507	3.557	3,066,401	3.5334	-0.63%
2017-04-06	6.350	6.350	6.400	6.310	6.430	380,000	2,420,860	6.3707	3.551	3.551	3.579	3.529	3.596	679,436	3.5630	-0.94%
2017-04-05	6.410	6.390	6.420	6.320	6.470	972,000	6,240,040	6.4198	3.585	3.574	3.591	3.535	3.619	1,737,925	3.5905	1.42%
2017-04-03	6.320	6.320	6.350	6.200	6.360	1,478,000	9,294,260	6.2884	3.535	3.535	3.551	3.468	3.557	2,642,647	3.5170	1.44%
2017-03-31	6.230	6.210	6.260	5.740	6.260	4,394,000	26,781,375	6.0950	3.484	3.473	3.501	3.210	3.501	7,856,422	3.4089	8.73%
2017-03-30	5.730	5.710	5.770	5.430	5.840	2,560,000	14,513,360	5.6693	3.205	3.194	3.227	3.037	3.266	4,577,251	3.1708	4.56%
2017-03-29	5.480	5.450	5.500	5.260	5.860	2,678,400	14,737,332	5.5023	3.065	3.048	3.076	2.942	3.277	4,788,949	3.0774	-6.16%
2017-03-28	5.840	5.840	5.860	5.820	5.950	204,000	1,195,660	5.8611	3.266	3.266	3.277	3.255	3.328	364,750	3.2780	-1.02%
2017-03-27	5.900	5.880	5.920	5.880	6.000	4,300,000	25,557,720	5.9437	3.300	3.289	3.311	3.289	3.356	7,688,352	3.3242	-1.67%
2017-03-24	6.000	5.980	6.000	5.980	6.010	686,000	4,109,340	5.9903	3.356	3.345	3.356	3.345	3.361	1,226,560	3.3503	0.00%
2017-03-23	6.000	5.990	6.000	5.940	6.050	1,328,000	7,946,420	5.9838	3.356	3.350	3.356	3.322	3.384	2,374,449	3.3466	0.00%
2017-03-22	6.000	5.980	6.040	5.980	6.070	1,892,000	11,401,710	6.0263	3.356	3.345	3.378	3.345	3.395	3,382,875	3.3704	-0.66%
2017-03-21	6.040	6.030	6.060	6.000	6.100	1,848,000	11,174,840	6.0470	3.378	3.373	3.389	3.356	3.412	3,304,203	3.3820	0.83%
2017-03-20	5.990	5.990	6.000	5.960	6.050	1,434,000	8,612,492	6.0059	3.350	3.350	3.356	3.333	3.384	2,563,976	3.3590	0.17%
2017-03-17	5.980	5.980	5.990	5.930	6.130	992,067	5,984,838	6.0327	3.345	3.345	3.350	3.317	3.428	1,773,805	3.3740	-0.66%
2017-03-16	6.020	6.020	6.030	5.930	6.050	993,000	5,935,400	5.9772	3.367	3.367	3.373	3.317	3.384	1,775,473	3.3430	1.01%
2017-03-15	5.960	5.920	6.040	5.900	5.970	712,000	4,227,580	5.9376	3.333	3.311	3.378	3.300	3.339	1,273,048	3.3208	0.68%
2017-03-14	5.920	5.880	5.940	5.880	6.060	840,000	5,042,700	6.0032	3.311	3.289	3.322	3.289	3.389	1,501,911	3.3575	-1.66%
2017-03-13	6.020	6.010	6.030	5.860	6.100	980,000	5,865,660	5.9854	3.367	3.361	3.373	3.277	3.412	1,752,229	3.3475	2.03%
2017-03-10	5.900	5.900	5.950	5.700	6.050	1,876,000	11,205,290	5.9730	3.300	3.300	3.328	3.188	3.384	3,354,267	3.3406	-1.17%
2017-03-09	5.970	5.920	5.970	5.910	6.010	954,000	5,692,200	5.9667	3.339	3.311	3.339	3.305	3.361	1,705,741	3.3371	-0.67%
2017-03-08	6.010	5.990	6.010	5.830	6.200	3,026,000	18,271,150	6.0381	3.361	3.350	3.361	3.261	3.468	5,410,454	3.3770	8.09%
2017-03-07	5.560	5.540	5.560	5.300	5.620	1,582,000	8,749,370	5.5306	3.110	3.098	3.110	2.964	3.143	2,828,598	3.0932	0.54%
2017-03-06	5.530	5.530	5.560	5.200	5.610	1,738,000	9,527,600	5.4819	3.093	3.093	3.110	2.908	3.138	3,107,524	3.0660	-1.60%
2017-03-03	5.620	5.620	5.640	5.600	5.800	945,900	5,373,602	5.6809	3.143	3.143	3.154	3.132	3.244	1,691,259	3.1773	-2.43%
2017-03-02	5.760	5.750	5.770	5.760	5.910	1,295,000	7,581,300	5.8543	3.221	3.216	3.227	3.221	3.305	2,315,445	3.2742	-1.54%
2017-03-01	5.850	5.850	5.870	5.850	5.990	368,000	2,186,540	5.9417	3.272	3.272	3.283	3.272	3.350	657,980	3.3231	-2.01%
2017-02-28	5.970	5.970	5.980	5.930	6.000	468,000	2,795,580	5.9735	3.339	3.339	3.345	3.317	3.356	836,779	3.3409	-0.17%
2017-02-27	5.980	5.970	5.990	5.950	6.010	860,000	5,144,390	5.9818	3.345	3.339	3.350	3.328	3.361	1,537,670	3.3456	0.67%
2017-02-24	5.940	5.930	5.970	5.760	6.020	1,734,000	10,273,300	5.9246	3.322	3.317	3.339	3.221	3.367	3,100,372	3.3136	-1.49%
2017-02-23	6.030	6.030	6.070	6.000	6.090	338,000	2,038,930	6.0323	3.373	3.373	3.395	3.356	3.406	604,340	3.3738	-0.99%
2017-02-22	6.090	6.080	6.090	6.030	6.110	380,000	2,308,790	6.0758	3.406	3.400	3.406	3.373	3.417	679,436	3.3981	0.33%
2017-02-21	6.070	6.070	6.080	6.040	6.110	298,000	1,812,850	6.0834	3.395	3.395	3.400	3.378	3.417	532,821	3.4024	-0.49%
2017-02-20	6.100	6.140	6.180	6.010	6.140	284,000	1,729,760	6.0907	3.412	3.434	3.456	3.361	3.434	507,789	3.4065	0.00%
2017-02-17	6.100	6.100	6.110	6.100	6.180	1,158,000	7,118,660	6.1474	3.412	3.412	3.417	3.412	3.456	2,070,491	3.4382	-1.29%
2017-02-16	6.180	6.180	6.190	6.160	6.220	1,102,000	6,829,110	6.1970	3.456	3.456	3.462	3.445	3.479	1,970,364	3.4659	-0.32%
2017-02-15	6.200	6.200	6.210	6.160	6.260	508,000	3,150,124	6.2010	3.468	3.468	3.473	3.445	3.501	908,298	3.4682	-0.16%
2017-02-14	6.210	6.210	6.250	6.120	6.300	1,185,987	7,350,259	6.1976	3.473	3.473	3.496	3.423	3.524	2,120,531	3.4662	-1.90%
2017-02-13	6.330	6.330	6.340	6.180	6.390	126,000	795,520	6.3137	3.540	3.540	3.546	3.456	3.574	225,287	3.5311	1.77%
2017-02-10	6.220	6.220	6.250	6.120	6.250	884,000	5,483,700	6.2033	3.479	3.479	3.496	3.423	3.496	1,580,582	3.4694	1.30%
2017-02-09	6.140	6.140	6.150	6.080	6.170	602,000	3,694,860	6.1376	3.434	3.434	3.440	3.400	3.451	1,076,369	3.4327	0.66%
2017-02-08	6.100	6.100	6.120	6.010	6.200	722,196	4,421,181	6.1219	3.412	3.412	3.423	3.361	3.468	1,291,278	3.4239	0.66%
2017-02-07	6.060	6.050	6.060	6.050	6.260	854,000	5,210,175	6.1009	3.389	3.384	3.389	3.384	3.501	1,526,942	3.4122	-0.82%
2017-02-06	6.110	6.110	6.140	6.000	6.200	602,000	3,684,562	6.1205	3.417	3.417	3.434	3.356	3.468	1,076,369	3.4231	1.66%
2017-02-03	6.010	6.000	6.040	5.980	6.190	572,141	3,452,143	6.0337	3.361	3.356	3.378	3.345	3.462	1,022,982	3.3746	0.33%
2017-02-02	5.990	5.980	6.030	5.990	6.120	1,178,000	7,089,680	6.0184	3.350	3.345	3.373	3.350	3.423	2,106,251	3.3660	-2.92%
2017-02-01	6.170	6.170	6.250	6.110	6.330	136,000	843,160	6.1997	3.451	3.451	3.496	3.417	3.540	243,166	3.4674	-2.53%
2017-01-27	6.330	6.330	6.340	6.330	6.500	48,000	305,380	6.3621	3.540	3.540	3.546	3.540	3.635	85,823	3.5582	-2.62%
2017-01-26	6.500	6.460	6.510	6.330	6.530	552,000	3,584,460	6.4936	3.635	3.613	3.641	3.540	3.652	986,970	3.6318	1.09%
2017-01-25	6.430	6.430	6.560	6.430	6.580	20,000	131,060	6.5530	3.596	3.596	3.669	3.596	3.680	35,760	3.6650	-1.23%
2017-01-24	6.510	6.480	6.520	6.380	6.550	1,510,000	9,817,960	6.5020	3.641	3.624	3.647	3.568	3.663	2,699,863	3.6365	0.46%
2017-01-23	6.480	6.480	6.500	6.310	6.550	174,000	1,124,940	6.4652	3.624	3.624	3.635	3.529	3.663	311,110	3.6159	2.53%
2017-01-20	6.320	6.300	6.330	6.300	6.520	834,980	5,295,463	6.3420	3.535	3.524	3.540	3.524	3.647	1,492,935	3.5470	-2.17%
2017-01-19	6.460	6.450	6.460	6.400	6.580	278,000	1,805,260	6.4937	3.613	3.607	3.613	3.579	3.680	497,061	3.6319	-1.37%
2017-01-18	6.550	6.550	6.560	6.500	6.580	572,000	3,745,640	6.5483	3.663	3.663	3.669	3.635	3.680	1,022,730	3.6624	0.15%
2017-01-17	6.540	6.540	6.560	6.420	6.560	876,000	5,708,400	6.5164	3.658	3.658	3.669	3.591	3.669	1,566,278	3.6446	1.08%
2017-01-16	6.470	6.430	6.490	6.400	6.490	196,000	1,259,240	6.4247	3.619	3.596	3.630	3.579	3.630	350,446	3.5933	0.78%
2017-01-13	6.420	6.360	6.450	6.260	6.490	1,014,000	6,446,460	6.3575	3.591	3.557	3.607	3.501	3.630	1,813,021	3.5556	1.10%
2017-01-12	6.350	6.310	6.350	6.260	6.390	370,000	2,337,200	6.3168	3.551	3.529	3.551	3.501	3.574	661,556	3.5329	0.79%
2017-01-11	6.300	6.280	6.350	6.200	6.420	386,000	2,431,494	6.2992	3.524	3.512	3.551	3.468	3.591	690,164	3.5231	0.96%
2017-01-10	6.240	6.220	6.260	6.200	6.410	916,000	5,795,760	6.3272	3.490	3.479	3.501	3.468	3.585	1,637,798	3.5388	-1.73%
2017-01-09	6.350	6.340	6.380	6.310	6.470	732,000	4,676,440	6.3886	3.551	3.546	3.568	3.529	3.619	1,308,808	3.5731	-2.91%
2017-01-06	6.540	6.520	6.560	6.240	6.620	1,448,115	9,438,460	6.5178	3.658	3.647	3.669	3.490	3.702	2,589,213	3.6453	3.65%
2017-01-05	6.310	6.260	6.310	6.000	6.320	1,882,900	11,565,350	6.1423	3.529	3.501	3.529	3.356	3.535	3,366,604	3.4353	5.17%
2017-01-04	6.000	6.000	6.030	5.910	6.080	1,902,000	11,488,200	6.0401	3.356	3.356	3.373	3.305	3.400	3,400,755	3.3781	-0.83%
2017-01-03	6.050	6.030	6.050	6.030	6.210	957,800	5,811,546	6.0676	3.384	3.373	3.384	3.373	3.473	1,712,536	3.3935	1.51%
2016-12-30	5.960	5.960	6.000	5.690	6.030	3,627,000	21,604,020	5.9564	3.333	3.333	3.356	3.182	3.373	6,485,035	3.3314	4.75%
2016-12-29	5.690	5.690	5.700	5.690	6.000	2,337,486	13,635,789	5.8335	3.182	3.182	3.188	3.182	3.356	4,179,399	3.2626	-4.69%
2016-12-28	5.970	5.970	6.000	5.970	6.520	731,000	4,527,340	6.1934	3.339	3.339	3.356	3.339	3.647	1,307,020	3.4639	-6.72%
2016-12-23	6.400	6.390	6.460	6.320	6.850	1,318,000	8,541,360	6.4805	3.579	3.574	3.613	3.535	3.831	2,356,569	3.6245	-7.38%
2016-12-22	6.910	6.820	6.930	6.760	6.920	244,000	1,675,460	6.8666	3.865	3.814	3.876	3.781	3.870	436,269	3.8404	-0.58%
2016-12-21	6.950	6.860	6.900	6.870	7.000	818,000	5,685,000	6.9499	3.887	3.837	3.859	3.842	3.915	1,462,575	3.8870	-0.43%
2016-12-20	6.980	6.980	7.000	6.860	7.170	4,576,000	31,728,750	6.9337	3.904	3.904	3.915	3.837	4.010	8,181,836	3.8779	2.50%
2016-12-19	6.810	6.810	6.850	6.780	6.930	394,000	2,697,880	6.8474	3.809	3.809	3.831	3.792	3.876	704,468	3.8297	-1.73%
2016-12-16	6.930	6.880	6.930	6.860	6.960	1,229,222	8,519,508	6.9308	3.876	3.848	3.876	3.837	3.893	2,197,835	3.8763	0.58%
2016-12-15	6.890	6.900	6.940	6.810	7.200	1,254,000	8,717,560	6.9518	3.853	3.859	3.881	3.809	4.027	2,242,138	3.8881	-4.31%
2016-12-14	7.200	7.190	7.260	6.750	7.430	1,712,500	12,169,276	7.1061	4.027	4.021	4.060	3.775	4.156	3,061,931	3.9744	7.46%
2016-12-13	6.700	6.670	6.760	6.600	6.740	521,600	3,487,128	6.6854	3.747	3.730	3.781	3.691	3.770	932,615	3.7391	-0.59%
2016-12-12	6.740	6.710	6.750	6.580	6.800	930,000	6,216,144	6.6840	3.770	3.753	3.775	3.680	3.803	1,662,830	3.7383	2.12%
2016-12-09	6.600	6.590	6.630	6.520	6.640	454,000	2,992,410	6.5912	3.691	3.686	3.708	3.647	3.714	811,747	3.6864	-0.15%
2016-12-08	6.610	6.580	6.660	6.380	6.660	240,000	1,585,590	6.6066	3.697	3.680	3.725	3.568	3.725	429,117	3.6950	0.15%
2016-12-07	6.600	6.600	6.610	6.540	6.620	584,000	3,853,310	6.5981	3.691	3.691	3.697	3.658	3.702	1,044,185	3.6903	0.61%
2016-12-06	6.560	6.540	6.570	6.350	6.570	198,000	1,283,440	6.4820	3.669	3.658	3.675	3.551	3.675	354,022	3.6253	0.15%
2016-12-05	6.550	6.530	6.590	6.450	6.590	274,000	1,788,380	6.5269	3.663	3.652	3.686	3.607	3.686	489,909	3.6504	-0.61%
2016-12-02	6.590	6.540	6.590	6.380	6.700	938,000	6,095,976	6.4989	3.686	3.658	3.686	3.568	3.747	1,677,133	3.6348	2.33%
2016-12-01	6.440	6.400	6.440	6.390	6.440	300,000	1,921,560	6.4052	3.602	3.579	3.602	3.574	3.602	536,397	3.5823	1.42%
2016-11-30	6.350	6.340	6.400	6.300	6.400	661,887	4,183,808	6.3210	3.551	3.546	3.579	3.524	3.579	1,183,446	3.5353	-0.16%
2016-11-29	6.360	6.360	6.390	6.300	6.470	716,000	4,555,700	6.3627	3.557	3.557	3.574	3.524	3.619	1,280,200	3.5586	-0.31%
2016-11-28	6.380	6.340	6.380	6.270	6.410	284,000	1,804,290	6.3531	3.568	3.546	3.568	3.507	3.585	507,789	3.5532	0.95%
2016-11-25	6.320	6.320	6.360	6.320	6.600	137,800	878,420	6.3746	3.535	3.535	3.557	3.535	3.691	246,385	3.5652	-1.40%
2016-11-24	6.410	6.350	6.410	6.350	6.410	368,000	2,351,120	6.3889	3.585	3.551	3.585	3.551	3.585	657,980	3.5732	0.00%
2016-11-23	6.410	6.390	6.410	6.390	6.550	320,000	2,070,590	6.4706	3.585	3.574	3.585	3.574	3.663	572,156	3.6189	-1.38%
2016-11-22	6.500	6.500	6.550	6.490	6.600	1,366,000	8,919,720	6.5298	3.635	3.635	3.663	3.630	3.691	2,442,393	3.6520	-0.46%
2016-11-21	6.530	6.530	6.540	6.490	6.660	504,000	3,285,480	6.5188	3.652	3.652	3.658	3.630	3.725	901,146	3.6459	-0.31%
2016-11-18	6.550	6.520	6.550	6.500	6.660	186,000	1,218,480	6.5510	3.663	3.647	3.663	3.635	3.725	332,566	3.6639	-1.06%
2016-11-17	6.620	6.590	6.620	6.550	6.670	416,880	2,767,305	6.6381	3.702	3.686	3.702	3.663	3.730	745,377	3.7126	-0.75%
2016-11-16	6.670	6.660	6.710	6.620	6.750	836,000	5,588,070	6.6843	3.730	3.725	3.753	3.702	3.775	1,494,759	3.7384	0.60%
2016-11-15	6.630	6.570	6.630	6.570	6.740	212,000	1,416,920	6.6836	3.708	3.675	3.708	3.675	3.770	379,054	3.7380	-0.30%
2016-11-14	6.650	6.620	6.700	6.510	6.800	688,896	4,574,718	6.6407	3.719	3.702	3.747	3.641	3.803	1,231,738	3.7140	1.37%
2016-11-11	6.560	6.550	6.590	6.550	6.750	1,108,000	7,335,240	6.6203	3.669	3.663	3.686	3.663	3.775	1,981,092	3.7026	-2.09%
2016-11-10	6.700	6.700	6.720	6.560	6.750	1,114,000	7,458,780	6.6955	3.747	3.747	3.758	3.669	3.775	1,991,819	3.7447	1.06%
2016-11-09	6.630	6.590	6.600	6.540	6.680	1,354,000	8,933,140	6.5976	3.708	3.686	3.691	3.658	3.736	2,420,937	3.6900	0.00%
2016-11-08	6.630	6.600	6.650	6.580	6.650	638,000	4,219,420	6.6135	3.708	3.691	3.719	3.680	3.719	1,140,737	3.6989	0.30%
2016-11-07	6.610	6.580	6.620	6.540	6.650	622,000	4,105,620	6.6007	3.697	3.680	3.702	3.658	3.719	1,112,129	3.6917	1.69%
2016-11-04	6.500	6.490	6.500	6.320	6.630	480,000	3,124,860	6.5101	3.635	3.630	3.635	3.535	3.708	858,235	3.6410	-1.22%
2016-11-03	6.580	6.560	6.580	6.490	6.630	1,420,000	9,304,730	6.5526	3.680	3.669	3.680	3.630	3.708	2,538,944	3.6648	0.30%
2016-11-02	6.560	6.520	6.560	6.430	6.600	518,000	3,382,340	6.5296	3.669	3.647	3.669	3.596	3.691	926,178	3.6519	0.15%
2016-11-01	6.550	6.520	6.550	6.370	6.700	1,064,000	6,965,880	6.5469	3.663	3.647	3.663	3.563	3.747	1,902,420	3.6616	2.18%
2016-10-31	6.410	6.380	6.410	6.380	6.490	360,000	2,309,280	6.4147	3.585	3.568	3.585	3.568	3.630	643,676	3.5876	-0.77%
2016-10-28	6.460	6.410	6.460	6.390	6.500	960,000	6,157,232	6.4138	3.613	3.585	3.613	3.574	3.635	1,716,469	3.5871	1.25%
2016-10-27	6.380	6.380	6.390	6.300	6.410	819,480	5,217,413	6.3667	3.568	3.568	3.574	3.524	3.585	1,465,221	3.5608	0.47%
2016-10-26	6.350	6.300	6.360	6.190	6.560	3,448,000	21,751,254	6.3084	3.551	3.524	3.557	3.462	3.669	6,164,985	3.5282	-2.16%
2016-10-25	6.490	6.470	6.490	6.450	6.800	646,000	4,199,082	6.5001	3.630	3.619	3.630	3.607	3.803	1,155,041	3.6354	-3.13%
2016-10-24	6.700	6.650	6.700	6.220	6.980	1,468,000	9,876,890	6.7281	3.747	3.719	3.747	3.479	3.904	2,624,767	3.7630	-2.90%
2016-10-20	6.900	6.850	6.950	6.650	6.950	1,666,000	11,410,740	6.8492	3.859	3.831	3.887	3.719	3.887	2,978,789	3.8307	2.99%
2016-10-19	6.700	6.640	6.700	6.650	6.870	512,000	3,472,620	6.7825	3.747	3.714	3.747	3.719	3.842	915,450	3.7933	-1.90%
2016-10-18	6.830	6.800	6.830	6.750	6.850	808,000	5,519,300	6.8308	3.820	3.803	3.820	3.775	3.831	1,444,695	3.8204	0.74%
2016-10-17	6.780	6.760	6.780	6.710	6.830	514,000	3,485,000	6.7802	3.792	3.781	3.792	3.753	3.820	919,026	3.7921	-0.29%
2016-10-14	6.800	6.790	6.800	6.670	6.870	1,438,000	9,783,620	6.8036	3.803	3.798	3.803	3.730	3.842	2,571,128	3.8052	0.00%
2016-10-13	6.800	6.790	6.810	6.790	6.950	1,294,000	8,882,770	6.8646	3.803	3.798	3.809	3.798	3.887	2,313,657	3.8393	-1.45%
2016-10-12	6.900	6.880	6.930	6.790	6.950	2,090,000	14,390,880	6.8856	3.859	3.848	3.876	3.798	3.887	3,736,896	3.8510	-0.72%
2016-10-11	6.950	6.940	6.950	6.930	7.000	3,058,000	21,244,760	6.9473	3.887	3.881	3.887	3.876	3.915	5,467,670	3.8855	0.72%
2016-10-07	6.900	6.880	6.950	6.860	7.000	1,448,000	9,985,020	6.8957	3.859	3.848	3.887	3.837	3.915	2,589,008	3.8567	0.15%
2016-10-06	6.890	6.850	6.890	6.830	6.910	510,000	3,496,400	6.8557	3.853	3.831	3.853	3.820	3.865	911,874	3.8343	0.58%
2016-10-05	6.850	6.820	6.850	6.740	6.950	614,000	4,192,480	6.8281	3.831	3.814	3.831	3.770	3.887	1,097,825	3.8189	-0.15%
2016-10-04	6.860	6.830	6.860	6.800	6.900	558,000	3,811,340	6.8304	3.837	3.820	3.837	3.803	3.859	997,698	3.8201	1.63%
2016-10-03	6.750	6.720	6.750	6.570	6.840	426,000	2,862,080	6.7185	3.775	3.758	3.775	3.675	3.826	761,683	3.7576	2.43%
2016-09-30	6.590	6.520	6.590	6.500	6.680	534,000	3,503,760	6.5613	3.686	3.647	3.686	3.635	3.736	954,786	3.6697	-0.90%
2016-09-29	6.650	6.640	6.650	6.620	6.730	1,210,000	8,069,020	6.6686	3.719	3.714	3.719	3.702	3.764	2,163,466	3.7297	-0.45%
2016-09-28	6.680	6.670	6.700	6.590	6.820	710,000	4,744,280	6.6821	3.736	3.730	3.747	3.686	3.814	1,269,472	3.7372	1.37%
2016-09-27	6.590	6.560	6.590	6.550	6.690	400,300	2,631,331	6.5734	3.686	3.669	3.686	3.663	3.742	715,732	3.6764	0.00%
2016-09-26	6.590	6.580	6.600	6.580	6.760	318,000	2,101,840	6.6096	3.686	3.680	3.691	3.680	3.781	568,580	3.6966	-1.64%
2016-09-23	6.700	6.690	6.720	6.680	6.940	628,000	4,247,575	6.7637	3.747	3.742	3.758	3.736	3.881	1,122,857	3.7828	-0.59%
2016-09-22	6.740	6.740	6.760	6.740	6.950	614,000	4,190,180	6.8244	3.770	3.770	3.781	3.770	3.887	1,097,825	3.8168	-0.59%
2016-09-21	6.780	6.780	6.820	6.770	6.890	450,000	3,068,940	6.8199	3.792	3.792	3.814	3.786	3.853	804,595	3.8143	-0.88%
2016-09-20	6.840	6.830	6.840	6.820	6.900	248,000	1,699,120	6.8513	3.826	3.820	3.826	3.814	3.859	443,421	3.8318	-2.01%
2016-09-19	6.980	6.980	6.990	6.970	7.040	801,303	5,598,448	6.9867	3.904	3.904	3.909	3.898	3.937	1,432,721	3.9076	0.00%
2016-09-15	6.980	6.950	6.980	6.920	7.100	1,050,000	7,351,713	7.0016	3.904	3.887	3.904	3.870	3.971	1,877,388	3.9159	-0.29%
2016-09-14	7.000	6.990	7.000	6.840	7.160	1,380,000	9,660,260	7.0002	3.915	3.909	3.915	3.826	4.004	2,467,424	3.9151	2.04%
2016-09-13	6.860	6.860	6.900	6.580	6.990	1,926,000	13,347,840	6.9303	3.837	3.837	3.859	3.680	3.909	3,443,666	3.8761	5.05%
2016-09-12	6.530	6.480	6.590	6.240	6.670	1,412,000	9,089,950	6.4376	3.652	3.624	3.686	3.490	3.730	2,524,640	3.6005	0.93%
2016-09-09	6.470	6.440	6.490	6.370	6.490	880,000	5,636,942	6.4056	3.619	3.602	3.630	3.563	3.630	1,573,430	3.5826	0.94%
2016-09-08	6.410	6.380	6.410	6.240	6.440	1,318,000	8,396,160	6.3704	3.585	3.568	3.585	3.490	3.602	2,356,569	3.5629	2.72%
2016-09-07	6.240	6.230	6.240	6.230	6.350	746,000	4,678,010	6.2708	3.490	3.484	3.490	3.484	3.551	1,333,840	3.5072	-0.95%
2016-09-06	6.300	6.240	6.300	6.110	6.430	1,444,000	9,061,820	6.2755	3.524	3.490	3.524	3.417	3.596	2,581,856	3.5098	-1.10%
2016-09-05	6.370	6.370	6.400	6.360	6.730	668,000	4,379,600	6.5563	3.563	3.563	3.579	3.557	3.764	1,194,376	3.6669	-4.21%
2016-09-02	6.650	6.600	6.650	6.520	6.680	1,498,000	9,896,944	6.6068	3.719	3.691	3.719	3.647	3.736	2,678,407	3.6951	2.31%
2016-09-01	6.500	6.470	6.500	6.330	6.530	1,968,000	12,569,810	6.3871	3.635	3.619	3.635	3.540	3.652	3,518,762	3.5722	3.17%
2016-08-31	6.300	6.260	6.300	6.220	6.390	950,000	5,983,420	6.2983	3.524	3.501	3.524	3.479	3.574	1,698,589	3.5226	1.61%
2016-08-30	6.200	6.200	6.240	6.200	6.430	734,000	4,599,840	6.2668	3.468	3.468	3.490	3.468	3.596	1,312,384	3.5050	-2.67%
2016-08-29	6.370	6.340	6.420	6.300	6.550	1,014,000	6,519,550	6.4295	3.563	3.546	3.591	3.524	3.663	1,813,021	3.5960	-0.93%
2016-08-26	6.430	6.380	6.430	6.250	6.450	670,000	4,302,080	6.4210	3.596	3.568	3.596	3.496	3.607	1,197,952	3.5912	3.93%
2016-08-25	6.260	6.240	6.290	6.220	6.480	2,115,000	13,250,932	6.2652	3.460	3.449	3.477	3.438	3.582	3,826,215	3.4632	-0.32%
2016-08-24	6.280	6.250	6.280	6.160	6.340	584,000	3,663,120	6.2725	3.471	3.455	3.471	3.405	3.505	1,056,506	3.4672	-0.16%
2016-08-23	6.290	6.230	6.290	6.180	6.310	531,000	3,324,960	6.2617	3.477	3.444	3.477	3.416	3.488	960,624	3.4612	0.64%
2016-08-22	6.250	6.250	6.300	6.190	6.500	308,000	1,921,620	6.2390	3.455	3.455	3.482	3.422	3.593	557,198	3.4487	-2.65%
2016-08-19	6.420	6.370	6.450	6.150	6.490	692,954	4,425,754	6.3868	3.549	3.521	3.565	3.400	3.587	1,253,613	3.5304	0.00%
2016-08-18	6.420	6.360	6.420	6.170	6.450	1,138,000	7,155,360	6.2877	3.549	3.516	3.549	3.411	3.565	2,058,739	3.4756	3.55%
2016-08-17	6.200	6.150	6.200	5.850	6.310	2,402,000	14,709,670	6.1239	3.427	3.400	3.427	3.234	3.488	4,345,422	3.3851	5.80%
2016-08-16	5.860	5.850	5.860	5.500	6.010	3,109,120	17,604,247	5.6621	3.239	3.234	3.239	3.040	3.322	5,624,663	3.1298	5.59%
2016-08-15	5.550	5.540	5.680	5.550	5.710	182,000	1,025,540	5.6348	3.068	3.062	3.140	3.068	3.156	329,253	3.1147	-2.29%
2016-08-12	5.680	5.610	5.680	5.610	5.790	268,000	1,530,080	5.7093	3.140	3.101	3.140	3.101	3.201	484,835	3.1559	-0.35%
2016-08-11	5.700	5.610	5.700	5.610	5.760	150,000	855,960	5.7064	3.151	3.101	3.151	3.101	3.184	271,363	3.1543	0.71%
2016-08-10	5.660	5.600	5.660	5.500	5.730	474,000	2,660,800	5.6135	3.129	3.095	3.129	3.040	3.167	857,506	3.1030	0.71%
2016-08-09	5.620	5.620	5.690	5.580	5.670	244,000	1,371,920	5.6226	3.107	3.107	3.145	3.084	3.134	441,417	3.1080	-1.58%
2016-08-08	5.710	5.710	5.760	5.710	5.970	836,000	4,828,220	5.7754	3.156	3.156	3.184	3.156	3.300	1,512,395	3.1924	2.15%
2016-08-05	5.590	5.510	5.590	5.500	5.800	482,000	2,731,084	5.6661	3.090	3.046	3.090	3.040	3.206	871,979	3.1321	1.08%
2016-08-04	5.530	5.530	5.580	4.520	5.600	154,000	844,900	5.4864	3.057	3.057	3.084	2.499	3.095	278,599	3.0327	0.36%
2016-08-03	5.510	5.420	5.520	5.380	5.530	389,000	2,128,630	5.4721	3.046	2.996	3.051	2.974	3.057	703,734	3.0248	0.92%
2016-08-01	5.460	5.450	5.460	5.260	5.460	178,000	964,800	5.4202	3.018	3.013	3.018	2.908	3.018	322,017	2.9961	3.80%
2016-07-29	5.260	5.250	5.300	5.250	5.350	246,000	1,301,720	5.2915	2.908	2.902	2.930	2.902	2.957	445,035	2.9250	-1.13%
2016-07-28	5.320	5.260	5.320	5.150	5.350	1,474,477	7,680,324	5.2088	2.941	2.908	2.941	2.847	2.957	2,667,454	2.8793	4.31%
2016-07-27	5.100	5.080	5.100	4.980	5.200	608,477	3,082,783	5.0664	2.819	2.808	2.819	2.753	2.874	1,100,787	2.8005	2.00%
2016-07-26	5.000	5.000	5.010	4.900	5.100	1,804,000	9,024,220	5.0023	2.764	2.764	2.769	2.709	2.819	3,263,590	2.7651	0.00%
2016-07-25	5.000	4.970	5.000	4.910	5.010	948,000	4,725,860	4.9851	2.764	2.747	2.764	2.714	2.769	1,715,013	2.7556	1.63%
2016-07-22	4.920	4.920	4.930	4.700	4.950	2,730,000	13,231,290	4.8466	2.720	2.720	2.725	2.598	2.736	4,938,802	2.6790	0.00%
2016-07-21	4.920	4.920	4.950	4.880	5.200	1,746,000	8,980,940	5.1437	2.720	2.720	2.736	2.697	2.874	3,158,663	2.8433	-5.20%
2016-07-20	5.190	5.140	5.220	5.110	5.380	530,000	2,755,790	5.1996	2.869	2.841	2.885	2.825	2.974	958,815	2.8742	-2.63%
2016-07-19	5.330	5.300	5.340	5.210	5.420	282,000	1,495,960	5.3048	2.946	2.930	2.952	2.880	2.996	510,162	2.9323	-1.66%
2016-07-18	5.420	5.350	5.450	5.270	5.550	324,000	1,750,340	5.4023	2.996	2.957	3.013	2.913	3.068	586,144	2.9862	-2.34%
2016-07-15	5.550	5.470	5.550	5.250	5.590	198,003	1,081,896	5.4640	3.068	3.024	3.068	2.902	3.090	358,204	3.0203	3.54%
2016-07-14	5.360	5.360	5.400	5.340	5.410	154,000	827,190	5.3714	2.963	2.963	2.985	2.952	2.990	278,599	2.9691	-0.56%
2016-07-13	5.390	5.320	5.390	5.240	5.500	700,000	3,727,095	5.3244	2.979	2.941	2.979	2.896	3.040	1,266,360	2.9432	4.26%
2016-07-12	5.170	5.130	5.170	5.110	5.280	802,000	4,139,348	5.1613	2.858	2.836	2.858	2.825	2.919	1,450,886	2.8530	0.00%
2016-07-11	5.170	5.140	5.180	5.100	5.400	852,000	4,441,620	5.2132	2.858	2.841	2.863	2.819	2.985	1,541,340	2.8817	-0.96%
2016-07-08	5.220	5.220	5.240	5.220	5.260	216,000	1,131,180	5.2369	2.885	2.885	2.896	2.885	2.908	390,762	2.8948	-1.51%
2016-07-07	5.300	5.270	5.300	5.280	5.500	1,514,000	8,083,820	5.3394	2.930	2.913	2.930	2.919	3.040	2,738,955	2.9514	0.00%
2016-07-06	5.300	5.300	5.410	5.290	5.670	2,922,000	16,069,300	5.4994	2.930	2.930	2.990	2.924	3.134	5,286,147	3.0399	-7.02%
2016-07-05	5.700	5.670	5.700	5.660	5.780	310,000	1,770,110	5.7100	3.151	3.134	3.151	3.129	3.195	560,816	3.1563	-0.87%
2016-07-04	5.750	5.680	5.750	5.750	5.800	356,000	2,053,520	5.7683	3.178	3.140	3.178	3.178	3.206	644,034	3.1885	-0.86%
2016-06-30	5.800	5.750	5.800	5.440	5.840	2,450,000	13,681,040	5.5841	3.206	3.178	3.206	3.007	3.228	4,432,258	3.0867	3.02%
2016-06-29	5.630	5.610	5.630	5.550	5.730	382,000	2,159,820	5.6540	3.112	3.101	3.112	3.068	3.167	691,071	3.1253	-1.05%
2016-06-28	5.690	5.610	5.700	5.650	5.750	130,000	738,360	5.6797	3.145	3.101	3.151	3.123	3.178	235,181	3.1395	-0.87%
2016-06-27	5.740	5.710	5.740	5.380	5.800	1,900,000	10,639,220	5.5996	3.173	3.156	3.173	2.974	3.206	3,437,262	3.0953	5.13%
2016-06-24	5.460	5.450	5.530	5.370	5.600	920,000	5,035,220	5.4731	3.018	3.013	3.057	2.968	3.095	1,664,358	3.0253	-1.62%
2016-06-23	5.550	5.550	5.600	5.540	5.850	958,000	5,433,331	5.6715	3.068	3.068	3.095	3.062	3.234	1,733,104	3.1350	-4.64%
2016-06-22	5.820	5.820	5.850	5.650	5.930	925,000	5,384,130	5.8207	3.217	3.217	3.234	3.123	3.278	1,673,404	3.2175	1.22%
2016-06-21	5.750	5.670	5.800	5.580	5.800	975,000	5,527,990	5.6697	3.178	3.134	3.206	3.084	3.206	1,763,858	3.1340	4.36%
2016-06-20	5.510	5.500	5.550	5.300	5.550	690,000	3,764,710	5.4561	3.046	3.040	3.068	2.930	3.068	1,248,269	3.0159	2.99%
2016-06-17	5.350	5.310	5.360	5.300	5.370	252,000	1,344,400	5.3349	2.957	2.935	2.963	2.930	2.968	455,889	2.9490	0.75%
2016-06-16	5.310	5.300	5.320	5.280	5.350	334,000	1,775,600	5.3162	2.935	2.930	2.941	2.919	2.957	604,234	2.9386	0.95%
2016-06-15	5.260	5.250	5.300	5.250	5.450	918,125	4,868,171	5.3023	2.908	2.902	2.930	2.902	3.013	1,660,966	2.9309	-0.57%
2016-06-14	5.290	5.270	5.290	5.170	5.350	756,000	4,000,300	5.2914	2.924	2.913	2.924	2.858	2.957	1,367,668	2.9249	1.34%
2016-06-13	5.220	5.180	-	5.070	5.350	1,226,000	6,341,920	5.1729	2.885	2.863	-	2.803	2.957	2,217,938	2.8594	0.58%
2016-06-10	5.190	5.180	5.220	5.170	5.290	588,000	3,055,100	5.1957	2.869	2.863	2.885	2.858	2.924	1,063,742	2.8720	-1.89%
2016-06-08	5.290	5.290	5.320	5.260	5.350	706,000	3,740,990	5.2989	2.924	2.924	2.941	2.908	2.957	1,277,214	2.9290	0.38%
2016-06-07	5.270	5.260	5.290	5.180	5.310	600,000	3,143,170	5.2386	2.913	2.908	2.924	2.863	2.935	1,085,451	2.8957	1.93%
2016-06-06	5.170	5.160	5.170	5.140	5.180	246,000	1,266,970	5.1503	2.858	2.852	2.858	2.841	2.863	445,035	2.8469	-0.39%
2016-06-03	5.190	5.160	5.200	5.150	5.200	464,000	2,395,120	5.1619	2.869	2.852	2.874	2.847	2.874	839,415	2.8533	1.57%
2016-06-02	5.110	5.100	5.110	5.070	5.240	636,000	3,248,680	5.1080	2.825	2.819	2.825	2.803	2.896	1,150,578	2.8235	-1.16%
2016-06-01	5.170	5.160	5.250	5.170	5.460	284,000	1,518,940	5.3484	2.858	2.852	2.902	2.858	3.018	513,780	2.9564	-5.83%
2016-05-31	5.490	5.610	5.670	5.140	5.500	1,278,000	6,810,940	5.3294	3.035	3.101	3.134	2.841	3.040	2,312,011	2.9459	6.81%
2016-05-30	5.140	5.120	5.140	5.090	5.200	1,486,000	7,629,700	5.1344	2.841	2.830	2.841	2.814	2.874	2,688,300	2.8381	-0.19%
2016-05-27	5.150	5.130	5.150	5.100	5.190	3,004,000	15,443,000	5.1408	2.847	2.836	2.847	2.819	2.869	5,434,492	2.8417	0.98%
2016-05-26	5.100	5.080	5.100	5.070	5.140	1,710,000	8,730,901	5.1058	2.819	2.808	2.819	2.803	2.841	3,093,536	2.8223	-0.78%
2016-05-25	5.140	5.130	5.150	5.010	5.160	3,890,000	19,939,731	5.1259	2.841	2.836	2.847	2.769	2.852	7,037,341	2.8334	1.98%
2016-05-24	5.120	5.080	5.150	4.940	5.520	2,248,000	11,697,440	5.2035	2.786	2.764	2.802	2.688	3.004	4,131,376	2.8314	6.67%
2016-05-23	4.800	4.760	4.810	4.750	4.850	1,246,000	5,945,449	4.7716	2.612	2.590	2.617	2.585	2.639	2,289,900	2.5964	0.63%
2016-05-20	4.770	4.730	4.770	4.730	4.780	1,026,000	4,875,320	4.7518	2.595	2.574	2.595	2.574	2.601	1,885,584	2.5856	0.21%
2016-05-19	4.760	4.730	4.770	4.580	4.990	1,119,490	5,330,812	4.7618	2.590	2.574	2.595	2.492	2.715	2,057,400	2.5910	3.93%
2016-05-18	4.580	4.580	4.600	4.450	4.780	606,000	2,792,050	4.6073	2.492	2.492	2.503	2.421	2.601	1,113,707	2.5070	0.88%
2016-05-17	4.540	4.530	4.550	4.540	4.610	1,258,000	5,713,660	4.5419	2.470	2.465	2.476	2.470	2.508	2,311,953	2.4714	0.00%
2016-05-16	4.540	4.490	4.540	4.500	4.600	174,000	789,160	4.5354	2.470	2.443	2.470	2.449	2.503	319,777	2.4678	-3.61%
2016-05-13	4.710	4.680	4.710	4.670	4.770	334,000	1,599,946	4.7903	2.563	2.547	2.563	2.541	2.595	613,825	2.6065	-2.89%
2016-05-12	4.850	4.820	4.850	4.700	4.880	422,000	2,016,034	4.7773	2.639	2.623	2.639	2.557	2.655	775,552	2.5995	3.85%
2016-05-11	4.670	4.640	4.670	4.600	4.750	558,000	2,606,350	4.6709	2.541	2.525	2.541	2.503	2.585	1,025,493	2.5416	0.65%
2016-05-10	4.640	4.630	4.660	4.630	4.700	1,092,000	5,083,140	4.6549	2.525	2.519	2.536	2.519	2.557	2,006,878	2.5329	-1.07%
2016-05-09	4.690	4.630	4.700	4.620	4.730	364,000	1,697,460	4.6634	2.552	2.519	2.557	2.514	2.574	668,959	2.5375	1.96%
2016-05-06	4.600	4.550	4.590	4.400	4.890	1,812,300	8,322,720	4.5924	2.503	2.476	2.498	2.394	2.661	3,330,646	2.4988	-5.15%
2016-05-05	4.850	4.840	4.880	4.840	5.010	1,112,000	5,475,000	4.9236	2.639	2.634	2.655	2.634	2.726	2,043,634	2.6791	-2.61%
2016-05-04	4.980	4.940	5.060	4.580	5.020	573,000	2,767,160	4.8292	2.710	2.688	2.753	2.492	2.732	1,053,060	2.6277	7.56%
2016-05-03	4.630	4.630	-	4.530	4.650	1,700,000	7,809,960	4.5941	2.519	2.519	-	2.465	2.530	3,124,261	2.4998	0.65%
2016-04-29	4.600	4.560	4.600	4.530	4.600	384,000	1,763,260	4.5918	2.503	2.481	2.503	2.465	2.503	705,715	2.4985	2.22%
2016-04-28	4.500	4.460	4.600	4.450	4.610	1,528,000	6,902,420	4.5173	2.449	2.427	2.503	2.421	2.508	2,808,160	2.4580	-1.32%
2016-04-27	4.560	4.480	4.570	4.490	4.580	534,000	2,414,780	4.5221	2.481	2.438	2.487	2.443	2.492	981,386	2.4606	0.88%
2016-04-26	4.520	4.480	4.520	4.480	4.580	1,000,000	4,532,570	4.5326	2.459	2.438	2.459	2.438	2.492	1,837,801	2.4663	-1.31%
2016-04-25	4.580	4.520	4.580	4.300	4.600	274,000	1,246,240	4.5483	2.492	2.459	2.492	2.340	2.503	503,557	2.4749	0.00%
2016-04-22	4.580	4.580	4.590	4.420	4.600	78,000	351,580	4.5074	2.492	2.492	2.498	2.405	2.503	143,348	2.4526	0.66%
2016-04-21	4.550	4.480	4.580	4.500	4.600	46,000	208,980	4.5430	2.476	2.438	2.492	2.449	2.503	84,539	2.4720	1.11%
2016-04-20	4.500	4.470	4.500	4.460	4.580	1,398,000	6,304,160	4.5094	2.449	2.432	2.449	2.427	2.492	2,569,245	2.4537	-1.32%
2016-04-19	4.560	4.540	4.560	4.510	4.640	814,000	3,711,720	4.5599	2.481	2.470	2.481	2.454	2.525	1,495,970	2.4811	1.33%
2016-04-18	4.500	4.420	4.600	4.500	4.740	550,000	2,491,660	4.5303	2.449	2.405	2.503	2.449	2.579	1,010,790	2.4651	-5.06%
2016-04-15	4.740	4.660	4.740	4.610	4.860	318,000	1,505,720	4.7350	2.579	2.536	2.579	2.508	2.644	584,421	2.5764	-0.42%
2016-04-14	4.760	4.750	4.800	4.720	5.000	4,692,280	22,694,756	4.8366	2.590	2.585	2.612	2.568	2.721	8,623,476	2.6317	-4.03%
2016-04-13	4.960	4.950	4.970	4.580	5.000	640,000	3,091,980	4.8312	2.699	2.693	2.704	2.492	2.721	1,176,192	2.6288	9.49%
2016-04-12	4.530	4.530	4.540	4.480	4.580	2,580,000	11,557,596	4.4797	2.465	2.465	2.470	2.438	2.492	4,741,526	2.4375	0.67%
2016-04-11	4.500	4.450	4.500	4.300	4.540	628,000	2,804,540	4.4658	2.449	2.421	2.449	2.340	2.470	1,154,139	2.4300	4.17%
2016-04-08	4.320	4.290	4.300	4.300	4.340	500,000	2,158,240	4.3165	2.351	2.334	2.340	2.340	2.362	918,900	2.3487	0.47%
2016-04-07	4.300	4.280	4.300	4.230	4.330	1,268,000	5,422,060	4.2761	2.340	2.329	2.340	2.302	2.356	2,330,331	2.3267	1.42%
2016-04-06	4.240	4.220	4.250	4.240	4.260	1,388,000	5,873,900	4.2319	2.307	2.296	2.313	2.307	2.318	2,550,867	2.3027	0.00%
2016-04-05	4.240	4.230	4.260	4.240	4.260	180,000	766,160	4.2564	2.307	2.302	2.318	2.307	2.318	330,804	2.3161	0.00%
2016-04-01	4.240	4.240	4.310	4.200	4.300	474,000	2,025,550	4.2733	2.307	2.307	2.345	2.285	2.340	871,118	2.3252	-0.93%
2016-03-31	4.280	4.200	4.300	4.260	4.280	96,000	409,580	4.2665	2.329	2.285	2.340	2.318	2.329	176,429	2.3215	0.47%
2016-03-30	4.260	4.250	4.270	4.120	4.260	154,000	648,760	4.2127	2.318	2.313	2.323	2.242	2.318	283,021	2.2923	0.95%
2016-03-29	4.220	4.190	4.220	4.090	4.240	620,000	2,598,900	4.1918	2.296	2.280	2.296	2.225	2.307	1,139,436	2.2809	3.18%
2016-03-24	4.090	4.060	4.090	3.900	4.100	2,426,000	9,668,820	3.9855	2.225	2.209	2.225	2.122	2.231	4,458,505	2.1686	4.07%
2016-03-23	3.930	3.910	3.950	3.800	4.200	1,128,000	4,368,340	3.8726	2.138	2.128	2.149	2.068	2.285	2,073,039	2.1072	6.22%
2016-03-22	3.700	3.340	3.700	3.660	3.730	72,000	266,520	3.7017	2.013	1.817	2.013	1.992	2.030	132,322	2.0142	0.00%
2016-03-21	3.700	3.300	3.720	3.650	3.750	1,814,000	6,711,900	3.7001	2.013	1.796	2.024	1.986	2.040	3,333,771	2.0133	0.00%
2016-03-18	3.700	3.660	3.780	3.660	3.730	902,000	3,335,600	3.6980	2.013	1.992	2.057	1.992	2.030	1,657,696	2.0122	-1.33%
2016-03-17	3.750	3.740	3.780	-	-	0	0	-	2.040	2.035	2.057	-	-	0	-	0.00%
2016-03-16	3.750	3.750	3.780	3.750	3.780	480,000	1,811,040	3.7730	2.040	2.040	2.057	2.040	2.057	882,144	2.0530	-0.79%
2016-03-15	3.780	3.780	3.840	-	-	0	0	-	2.057	2.057	2.089	-	-	0	-	2.16%
2016-03-14	3.700	3.660	3.720	3.700	3.760	324,000	1,209,140	3.7319	2.013	1.992	2.024	2.013	2.046	595,447	2.0306	-0.54%
2016-03-11	3.720	3.700	3.730	3.720	3.720	50,000	186,000	3.7200	2.024	2.013	2.030	2.024	2.024	91,890	2.0242	0.54%
2016-03-10	3.700	3.680	3.800	-	-	0	0	-	2.013	2.002	2.068	-	-	0	-	0.00%
2016-03-09	3.700	3.700	3.850	3.600	3.700	156,000	575,980	3.6922	2.013	2.013	2.095	1.959	2.013	286,697	2.0090	0.00%
2016-03-08	3.700	3.670	3.700	3.700	3.700	1,104,000	4,084,800	3.7000	2.013	1.997	2.013	2.013	2.013	2,028,932	2.0133	0.00%
2016-03-07	3.700	3.700	3.750	3.700	3.700	22,000	81,400	3.7000	2.013	2.013	2.040	2.013	2.013	40,432	2.0133	0.00%
2016-03-04	3.700	3.700	3.750	3.700	3.750	468,000	1,750,540	3.7405	2.013	2.013	2.040	2.013	2.040	860,091	2.0353	-1.33%
2016-03-03	3.750	3.720	3.750	3.680	3.750	210,000	779,180	3.7104	2.040	2.024	2.040	2.002	2.040	385,938	2.0189	1.35%
2016-03-02	3.700	3.660	3.700	3.600	3.800	370,000	1,370,580	3.7043	2.013	1.992	2.013	1.959	2.068	679,986	2.0156	5.71%
2016-03-01	3.500	3.500	3.520	3.490	3.510	2,020,000	7,085,540	3.5077	1.904	1.904	1.915	1.899	1.910	3,712,357	1.9086	0.00%
2016-02-29	3.500	3.450	3.500	3.350	3.600	92,000	321,220	3.4915	1.904	1.877	1.904	1.823	1.959	169,078	1.8998	1.74%
2016-02-26	3.440	3.400	3.450	3.420	3.460	492,000	1,698,600	3.4524	1.872	1.850	1.877	1.861	1.883	904,198	1.8786	0.29%
2016-02-25	3.430	3.400	3.430	3.380	3.440	132,000	450,900	3.4159	1.866	1.850	1.866	1.839	1.872	242,590	1.8587	-0.29%
2016-02-24	3.440	3.370	3.440	3.450	3.500	596,000	2,080,480	3.4907	1.872	1.834	1.872	1.877	1.904	1,095,329	1.8994	-1.99%
2016-02-23	3.510	3.510	-	3.500	3.560	468,000	1,640,240	3.5048	1.910	1.910	-	1.904	1.937	860,091	1.9071	-1.40%
2016-02-22	3.560	3.560	3.660	3.540	3.560	40,000	142,000	3.5500	1.937	1.937	1.992	1.926	1.937	73,512	1.9317	1.71%
2016-02-19	3.500	3.500	3.540	3.450	3.500	48,000	167,840	3.4967	1.904	1.904	1.926	1.877	1.904	88,214	1.9026	0.00%
2016-02-18	3.500	3.450	3.540	3.500	3.500	4,000	14,000	3.5000	1.904	1.877	1.926	1.904	1.904	7,351	1.9045	0.00%
2016-02-17	3.500	3.440	3.510	3.420	3.510	36,000	123,900	3.4417	1.904	1.872	1.910	1.861	1.910	66,161	1.8727	2.94%
2016-02-16	3.400	3.400	3.430	3.270	3.400	10,000	33,300	3.3300	1.850	1.850	1.866	1.779	1.850	18,378	1.8119	3.98%
2016-02-15	3.270	3.270	3.360	3.200	3.360	214,000	715,740	3.3446	1.779	1.779	1.828	1.741	1.828	393,289	1.8199	-2.39%
2016-02-12	3.350	3.350	-	-	-	914,000	3,061,900	3.3500	1.823	1.823	-	-	-	1,679,750	1.8228	0.00%
2016-02-11	3.350	3.350	-	3.340	3.350	292,000	978,000	3.3493	1.823	1.823	-	1.817	1.823	536,638	1.8225	0.00%
2016-02-05	3.350	3.350	-	3.350	3.350	16,000	53,600	3.3500	1.823	1.823	-	1.823	1.823	29,405	1.8228	-0.30%
2016-02-04	3.360	3.350	-	-	-	94,000	314,900	3.3500	1.828	1.823	-	-	-	172,753	1.8228	0.00%
2016-02-03	3.360	3.360	-	3.350	3.360	100,000	335,020	3.3502	1.828	1.828	-	1.823	1.828	183,780	1.8229	0.00%
2016-02-02	3.360	3.360	-	3.320	3.400	92,000	309,220	3.3611	1.828	1.828	-	1.807	1.850	169,078	1.8289	0.30%
2016-02-01	3.350	3.330	3.350	3.350	3.350	10,000	33,500	3.3500	1.823	1.812	1.823	1.823	1.823	18,378	1.8228	0.00%
2016-01-29	3.350	3.350	3.540	3.260	3.520	366,000	1,211,620	3.3104	1.823	1.823	1.926	1.774	1.915	672,635	1.8013	2.76%
2016-01-28	3.260	3.260	3.300	3.250	3.280	292,000	957,370	3.2787	1.774	1.774	1.796	1.768	1.785	536,638	1.7840	0.00%
2016-01-27	3.260	3.240	3.320	3.130	3.320	60,000	197,140	3.2857	1.774	1.763	1.807	1.703	1.807	110,268	1.7878	-1.21%
2016-01-26	3.300	3.270	3.390	3.300	3.400	334,000	1,117,820	3.3468	1.796	1.779	1.845	1.796	1.850	613,825	1.8211	-1.49%
2016-01-25	3.350	3.310	3.380	3.350	3.350	400,000	1,340,000	3.3500	1.823	1.801	1.839	1.823	1.823	735,120	1.8228	0.00%
2016-01-22	3.350	3.330	3.350	3.330	3.390	304,000	1,018,740	3.3511	1.823	1.812	1.823	1.812	1.845	558,691	1.8234	0.30%
2016-01-21	3.340	3.340	3.400	3.310	3.500	1,100,000	3,744,240	3.4039	1.817	1.817	1.850	1.801	1.904	2,021,581	1.8521	-2.91%
2016-01-20	3.440	3.400	3.480	3.340	3.490	502,000	1,720,920	3.4281	1.872	1.850	1.894	1.817	1.899	922,576	1.8653	1.18%
2016-01-19	3.400	3.400	3.500	3.400	3.500	392,000	1,370,020	3.4949	1.850	1.850	1.904	1.850	1.904	720,418	1.9017	-4.23%
2016-01-18	3.550	3.550	3.600	3.550	3.660	170,000	615,120	3.6184	1.932	1.932	1.959	1.932	1.992	312,426	1.9688	-3.53%
2016-01-15	3.680	3.650	3.680	3.670	3.740	528,000	1,955,540	3.7037	2.002	1.986	2.002	1.997	2.035	970,359	2.0153	-1.60%
2016-01-14	3.740	3.700	3.750	3.690	3.740	330,000	1,221,220	3.7007	2.035	2.013	2.040	2.008	2.035	606,474	2.0136	0.27%
2016-01-13	3.730	3.660	3.770	-	-	0	0	-	2.030	1.992	2.051	-	-	0	-	0.00%
2016-01-12	3.730	3.710	3.750	3.720	3.730	1,770,000	6,554,829	3.7033	2.030	2.019	2.040	2.024	2.030	3,252,907	2.0151	0.81%
2016-01-11	3.700	3.700	3.710	3.670	3.710	2,597,817	9,609,502	3.6991	2.013	2.013	2.019	1.997	2.019	4,774,270	2.0128	-0.27%
2016-01-08	3.710	3.710	3.780	3.690	3.710	272,000	1,006,440	3.7001	2.019	2.019	2.057	2.008	2.019	499,882	2.0134	0.00%
2016-01-07	3.710	3.700	3.760	3.680	3.710	392,000	1,449,360	3.6973	2.019	2.013	2.046	2.002	2.019	720,418	2.0118	-0.27%
2016-01-06	3.720	3.720	3.750	3.700	3.740	58,000	215,340	3.7128	2.024	2.024	2.040	2.013	2.035	106,592	2.0202	0.27%
2016-01-05	3.710	3.710	3.720	3.700	3.720	62,000	229,560	3.7026	2.019	2.019	2.024	2.013	2.024	113,944	2.0147	-0.27%
2016-01-04	3.720	3.700	3.720	3.700	3.730	116,000	429,900	3.7060	2.024	2.013	2.024	2.013	2.030	213,185	2.0166	0.54%
2015-12-31	3.700	3.710	3.740	3.660	3.760	652,000	2,408,160	3.6935	2.013	2.019	2.035	1.992	2.046	1,198,246	2.0097	0.82%
2015-12-30	3.670	3.660	3.670	3.650	3.690	272,000	996,483	3.6635	1.997	1.992	1.997	1.986	2.008	499,882	1.9934	0.27%
2015-12-29	3.660	3.650	3.660	3.650	3.750	558,000	2,045,400	3.6656	1.992	1.986	1.992	1.986	2.040	1,025,493	1.9946	0.27%
2015-12-28	3.650	3.650	3.660	3.640	3.670	824,000	3,010,980	3.6541	1.986	1.986	1.992	1.981	1.997	1,514,348	1.9883	-0.27%
2015-12-24	3.660	3.600	3.740	-	-	0	0	-	1.992	1.959	2.035	-	-	0	-	0.00%
2015-12-23	3.660	3.650	3.660	3.630	3.670	154,000	561,140	3.6438	1.992	1.986	1.992	1.975	1.997	283,021	1.9827	1.39%
2015-12-22	3.610	3.600	3.650	3.600	3.710	204,000	744,640	3.6502	1.964	1.959	1.986	1.959	2.019	374,911	1.9862	-1.90%
2015-12-21	3.680	3.680	3.700	3.600	3.720	424,000	1,565,110	3.6913	2.002	2.002	2.013	1.959	2.024	779,228	2.0085	-0.27%
2015-12-18	3.690	3.690	3.700	3.680	3.750	168,000	621,780	3.7011	2.008	2.008	2.013	2.002	2.040	308,751	2.0139	-0.27%
2015-12-17	3.700	3.700	3.710	3.690	3.720	1,174,000	4,348,160	3.7037	2.013	2.013	2.019	2.008	2.024	2,157,578	2.0153	-0.54%
2015-12-16	3.720	3.720	3.780	3.720	3.800	88,000	329,860	3.7484	2.024	2.024	2.057	2.024	2.068	161,726	2.0396	0.81%
2015-12-15	3.690	3.690	3.700	3.640	3.730	1,516,000	5,607,340	3.6988	2.008	2.008	2.013	1.981	2.030	2,786,106	2.0126	1.37%
2015-12-14	3.640	3.610	3.660	3.590	3.670	670,000	2,428,770	3.6250	1.981	1.964	1.992	1.953	1.997	1,231,326	1.9725	0.28%
2015-12-11	3.630	3.630	3.660	3.590	3.680	1,530,000	5,561,455	3.6349	1.975	1.975	1.992	1.953	2.002	2,811,835	1.9779	1.11%
2015-12-10	3.590	3.570	3.600	3.520	3.600	248,000	883,500	3.5625	1.953	1.943	1.959	1.915	1.959	455,775	1.9385	1.99%
2015-12-09	3.520	3.510	3.530	3.510	3.530	444,000	1,565,100	3.5250	1.915	1.910	1.921	1.910	1.921	815,984	1.9181	-0.28%
2015-12-08	3.530	3.520	3.530	3.490	3.530	188,000	658,800	3.5043	1.921	1.915	1.921	1.899	1.921	345,507	1.9068	0.28%
2015-12-07	3.520	3.530	3.540	3.400	3.550	596,000	2,087,620	3.5027	1.915	1.921	1.926	1.850	1.932	1,095,329	1.9059	3.53%
2015-12-04	3.400	3.400	3.410	3.250	3.410	1,558,000	5,157,420	3.3103	1.850	1.850	1.855	1.768	1.855	2,863,294	1.8012	4.62%
2015-12-03	3.250	3.240	3.300	3.200	3.260	1,214,000	3,921,800	3.2305	1.768	1.763	1.796	1.741	1.774	2,231,090	1.7578	1.56%
2015-12-02	3.200	3.160	3.200	3.110	3.200	1,006,183	3,177,779	3.1583	1.741	1.719	1.741	1.692	1.741	1,849,164	1.7185	2.89%
2015-12-01	3.110	3.110	3.140	3.050	3.140	3,323,000	10,308,560	3.1022	1.692	1.692	1.709	1.660	1.709	6,107,012	1.6880	1.30%
2015-11-30	3.070	3.050	3.100	3.020	3.100	650,000	1,985,140	3.0541	1.670	1.660	1.687	1.643	1.687	1,194,570	1.6618	-0.97%
2015-11-27	3.100	3.100	3.150	3.020	3.100	132,000	409,922	3.1055	1.687	1.687	1.714	1.643	1.687	242,590	1.6898	1.97%
2015-11-26	3.040	3.040	3.140	3.030	3.200	368,000	1,145,420	3.1126	1.654	1.654	1.709	1.649	1.741	676,311	1.6936	0.00%
2015-11-25	3.040	3.040	3.120	2.970	3.120	156,000	478,860	3.0696	1.654	1.654	1.698	1.616	1.698	286,697	1.6703	0.33%
2015-11-24	3.030	3.020	3.110	3.030	3.140	1,628,000	5,033,071	3.0916	1.649	1.643	1.692	1.649	1.709	2,991,940	1.6822	-1.62%
2015-11-23	3.080	3.080	3.110	3.070	3.110	62,000	192,080	3.0981	1.676	1.676	1.692	1.670	1.692	113,944	1.6857	0.33%
2015-11-20	3.070	3.070	3.110	3.010	3.110	2,684,000	8,223,200	3.0638	1.670	1.670	1.692	1.638	1.692	4,932,657	1.6671	0.33%
2015-11-19	3.060	3.050	3.060	3.030	3.080	918,000	2,805,020	3.0556	1.665	1.660	1.665	1.649	1.676	1,687,101	1.6626	-0.65%
2015-11-18	3.080	3.060	3.080	3.020	3.090	1,422,000	4,351,000	3.0598	1.676	1.665	1.676	1.643	1.681	2,613,353	1.6649	0.00%
2015-11-17	3.080	3.000	3.080	3.000	3.090	236,000	722,920	3.0632	1.676	1.632	1.676	1.632	1.681	433,721	1.6668	-0.65%
2015-11-16	3.100	3.070	3.100	3.080	3.100	80,000	246,920	3.0865	1.687	1.670	1.687	1.676	1.687	147,024	1.6795	-0.32%
2015-11-13	3.110	3.100	3.110	3.020	3.110	188,000	579,220	3.0810	1.692	1.687	1.692	1.643	1.692	345,507	1.6764	0.00%
2015-11-12	3.110	3.100	3.110	3.090	3.120	720,000	2,234,080	3.1029	1.692	1.687	1.692	1.681	1.698	1,323,217	1.6884	0.97%
2015-11-11	3.080	3.080	3.100	3.070	3.160	550,000	1,720,820	3.1288	1.676	1.676	1.687	1.670	1.719	1,010,790	1.7024	-2.53%
2015-11-10	3.160	3.150	3.190	3.150	3.210	154,000	487,311	3.1644	1.719	1.714	1.736	1.714	1.747	283,021	1.7218	0.32%
2015-11-09	3.150	3.150	3.160	3.150	3.220	114,000	360,640	3.1635	1.714	1.714	1.719	1.714	1.752	209,509	1.7214	-1.56%
2015-11-06	3.200	3.200	3.210	3.140	3.230	732,000	2,313,886	3.1610	1.741	1.741	1.747	1.709	1.758	1,345,270	1.7200	0.00%
2015-11-05	3.200	3.180	3.200	3.150	3.220	774,000	2,464,480	3.1841	1.741	1.730	1.741	1.714	1.752	1,422,458	1.7326	0.31%
2015-11-04	3.190	3.190	3.250	3.190	3.320	990,000	3,231,300	3.2639	1.736	1.736	1.768	1.736	1.807	1,819,423	1.7760	-2.45%
2015-11-03	3.270	3.270	3.310	3.270	3.300	536,000	1,761,740	3.2868	1.779	1.779	1.801	1.779	1.796	985,061	1.7885	-0.61%
2015-11-02	3.290	3.270	3.290	3.260	3.340	334,000	1,107,340	3.3154	1.790	1.779	1.790	1.774	1.817	613,825	1.8040	-0.60%
2015-10-30	3.310	3.280	3.330	3.270	3.310	58,000	191,540	3.3024	1.801	1.785	1.812	1.779	1.801	106,592	1.7969	0.61%
2015-10-29	3.290	3.280	3.300	3.270	3.300	116,000	381,340	3.2874	1.790	1.785	1.796	1.779	1.796	213,185	1.7888	-0.60%
2015-10-28	3.310	3.310	3.400	3.260	3.470	94,000	310,500	3.3032	1.801	1.801	1.850	1.774	1.888	172,753	1.7974	-4.34%
2015-10-27	3.460	3.420	3.470	3.260	3.490	16,000	54,500	3.4063	1.883	1.861	1.888	1.774	1.899	29,405	1.8534	1.17%
2015-10-26	3.420	3.350	3.420	3.260	3.420	52,000	176,300	3.3904	1.861	1.823	1.861	1.774	1.861	95,566	1.8448	3.95%
2015-10-23	3.290	3.290	3.370	3.200	3.360	1,174,000	3,854,572	3.2833	1.790	1.790	1.834	1.741	1.828	2,157,578	1.7865	-1.79%
2015-10-22	3.350	3.300	3.370	3.250	3.390	966,000	3,216,400	3.3296	1.823	1.796	1.834	1.768	1.845	1,775,316	1.8117	0.90%
2015-10-20	3.320	3.300	3.330	3.260	3.340	38,000	125,260	3.2963	1.807	1.796	1.812	1.774	1.817	69,836	1.7936	0.91%
2015-10-19	3.290	3.280	3.310	3.210	3.310	2,658,900	8,719,452	3.2793	1.790	1.785	1.801	1.747	1.801	4,886,528	1.7844	1.86%
2015-10-16	3.230	3.230	3.280	3.230	3.340	156,000	511,900	3.2814	1.758	1.758	1.785	1.758	1.817	286,697	1.7855	-5.00%
2015-10-15	3.400	3.240	3.400	3.230	3.410	278,000	945,940	3.4027	1.850	1.763	1.850	1.758	1.855	510,909	1.8515	-0.29%
2015-10-14	3.410	3.320	3.410	3.310	3.440	556,000	1,883,130	3.3869	1.855	1.807	1.855	1.801	1.872	1,021,817	1.8429	-1.45%
2015-10-13	3.460	3.460	3.470	3.290	3.480	498,000	1,724,000	3.4618	1.883	1.883	1.888	1.790	1.894	915,225	1.8837	-1.14%
2015-10-12	3.500	3.440	3.500	3.430	3.550	610,000	2,117,940	3.4720	1.904	1.872	1.904	1.866	1.932	1,121,058	1.8892	1.74%
2015-10-09	3.440	3.440	3.450	3.400	3.520	486,000	1,674,880	3.4463	1.872	1.872	1.877	1.850	1.915	893,171	1.8752	1.18%
2015-10-08	3.400	3.390	3.450	3.360	3.490	812,000	2,742,880	3.3779	1.850	1.845	1.877	1.828	1.899	1,492,294	1.8380	2.72%
2015-10-07	3.310	3.310	3.390	3.300	3.340	1,486,000	4,918,690	3.3100	1.801	1.801	1.845	1.796	1.817	2,730,972	1.8011	1.53%
2015-10-06	3.260	3.240	3.290	3.140	3.350	326,000	1,083,280	3.3229	1.774	1.763	1.790	1.709	1.823	599,123	1.8081	-2.10%
2015-10-05	3.330	3.310	3.330	3.260	3.420	264,000	881,260	3.3381	1.812	1.801	1.812	1.774	1.861	485,179	1.8164	0.60%
2015-10-02	3.310	3.280	3.310	3.180	3.380	322,000	1,066,480	3.3120	1.801	1.785	1.801	1.730	1.839	591,772	1.8022	3.44%
2015-09-30	3.200	3.150	3.220	3.100	3.260	237,000	755,300	3.1869	1.741	1.714	1.752	1.687	1.774	435,559	1.7341	3.23%
2015-09-29	3.100	3.100	3.200	3.080	3.230	158,000	498,080	3.1524	1.687	1.687	1.741	1.676	1.758	290,373	1.7153	-2.52%
2015-09-25	3.180	3.150	3.190	3.140	3.320	661,000	2,121,710	3.2098	1.730	1.714	1.736	1.709	1.807	1,214,786	1.7466	-4.50%
2015-09-24	3.330	3.300	3.330	3.230	3.450	436,000	1,435,880	3.2933	1.812	1.796	1.812	1.758	1.877	801,281	1.7920	-4.58%
2015-09-23	3.490	3.440	3.490	3.440	3.500	74,000	258,240	3.4897	1.899	1.872	1.899	1.872	1.904	135,997	1.8989	-3.06%
2015-09-22	3.600	3.500	3.610	3.500	3.660	42,000	151,860	3.6157	1.959	1.904	1.964	1.904	1.992	77,188	1.9674	-0.83%
2015-09-21	3.630	3.500	3.630	3.500	3.660	44,000	159,380	3.6223	1.975	1.904	1.975	1.904	1.992	80,863	1.9710	-1.36%
2015-09-18	3.680	3.500	3.680	3.500	3.680	152,000	545,200	3.5868	2.002	1.904	2.002	1.904	2.002	279,346	1.9517	2.79%
2015-09-17	3.580	3.400	3.590	3.360	3.600	212,000	740,120	3.4911	1.948	1.850	1.953	1.828	1.959	389,614	1.8996	3.77%
2015-09-16	3.450	3.360	3.500	3.200	3.480	124,000	417,580	3.3676	1.877	1.828	1.904	1.741	1.894	227,887	1.8324	7.81%
2015-09-15	3.200	3.240	3.290	3.200	3.310	294,000	956,460	3.2533	1.741	1.763	1.790	1.741	1.801	540,313	1.7702	-4.76%
2015-09-14	3.360	3.330	3.410	3.350	3.450	231,000	780,630	3.3794	1.828	1.812	1.855	1.823	1.877	424,532	1.8388	-2.04%
2015-09-11	3.430	3.410	3.430	3.400	3.470	764,000	2,634,120	3.4478	1.866	1.855	1.866	1.850	1.888	1,404,080	1.8760	-1.15%
2015-09-10	3.470	3.470	3.500	3.470	3.490	168,000	583,120	3.4710	1.888	1.888	1.904	1.888	1.899	308,751	1.8886	-0.86%
2015-09-09	3.500	3.480	3.560	3.500	3.570	158,000	555,020	3.5128	1.904	1.894	1.937	1.904	1.943	290,373	1.9114	-0.57%
2015-09-08	3.520	3.500	3.600	3.490	3.600	64,000	226,200	3.5344	1.915	1.904	1.959	1.899	1.959	117,619	1.9232	0.86%
2015-09-07	3.490	3.490	3.530	3.490	3.620	54,000	190,500	3.5278	1.899	1.899	1.921	1.899	1.970	99,241	1.9196	-4.38%
2015-09-04	3.650	3.310	3.650	3.650	3.680	160,000	584,260	3.6516	1.986	1.801	1.986	1.986	2.002	294,048	1.9870	0.00%
2015-09-02	3.650	3.650	3.750	3.310	3.740	104,000	381,940	3.6725	1.986	1.986	2.040	1.801	2.035	191,131	1.9983	-0.82%
2015-09-01	3.680	3.300	3.680	-	-	0	0	-	2.002	1.796	2.002	-	-	0	-	-0.81%
2015-08-31	3.710	3.700	3.710	3.480	3.900	270,000	983,420	3.6423	2.019	2.013	2.019	1.894	2.122	496,206	1.9819	10.52%
2015-08-28	3.410	3.400	3.690	3.400	3.700	40,000	143,180	3.5795	1.827	1.821	1.977	1.821	1.982	74,673	1.9174	-3.40%
2015-08-27	3.530	3.400	3.530	3.470	3.560	42,000	147,900	3.5214	1.891	1.821	1.891	1.859	1.907	78,406	1.8863	-1.40%
2015-08-26	3.580	3.520	3.570	3.400	3.720	762,000	2,682,810	3.5207	1.918	1.886	1.912	1.821	1.993	1,422,514	1.8860	11.87%
2015-08-25	3.200	3.200	3.270	3.190	3.390	2,396,000	7,880,920	3.2892	1.714	1.714	1.752	1.709	1.816	4,472,891	1.7619	-5.33%
2015-08-24	3.380	3.380	3.420	3.360	3.620	340,000	1,172,020	3.4471	1.811	1.811	1.832	1.800	1.939	634,717	1.8465	-7.90%
2015-08-21	3.670	3.570	3.670	3.500	3.670	2,166,000	7,836,240	3.6178	1.966	1.912	1.966	1.875	1.966	4,043,523	1.9380	0.27%
2015-08-20	3.660	3.610	3.680	3.630	3.720	380,000	1,394,600	3.6700	1.961	1.934	1.971	1.944	1.993	709,390	1.9659	0.83%
2015-08-19	3.630	3.570	3.640	3.540	3.660	398,000	1,430,260	3.5936	1.944	1.912	1.950	1.896	1.961	742,993	1.9250	-6.20%
2015-08-18	3.870	3.750	3.870	3.750	3.900	44,000	170,320	3.8709	2.073	2.009	2.073	2.009	2.089	82,140	2.0735	-0.77%
2015-08-17	3.900	3.400	3.900	3.880	3.900	348,000	1,357,160	3.8999	2.089	1.821	2.089	2.078	2.089	649,652	2.0891	0.00%
2015-08-14	3.900	3.880	3.980	3.860	3.900	484,000	1,881,540	3.8875	2.089	2.078	2.132	2.068	2.089	903,539	2.0824	0.52%
2015-08-13	3.880	3.880	3.890	3.820	3.890	488,000	1,896,080	3.8854	2.078	2.078	2.084	2.046	2.084	911,006	2.0813	0.52%
2015-08-12	3.860	3.860	3.910	3.860	3.920	456,000	1,782,820	3.9097	2.068	2.068	2.094	2.068	2.100	851,268	2.0943	-0.77%
2015-08-11	3.890	3.850	3.960	3.840	3.900	134,000	517,900	3.8649	2.084	2.062	2.121	2.057	2.089	250,153	2.0703	2.37%
2015-08-10	3.800	3.800	3.870	3.760	3.860	136,000	517,200	3.8029	2.036	2.036	2.073	2.014	2.068	253,887	2.0371	-0.52%
2015-08-07	3.820	3.820	3.880	3.810	3.870	50,000	191,420	3.8284	2.046	2.046	2.078	2.041	2.073	93,341	2.0508	0.53%
2015-08-06	3.800	3.800	3.840	3.800	3.850	1,434,000	5,491,120	3.8292	2.036	2.036	2.057	2.036	2.062	2,677,014	2.0512	-0.78%
2015-08-05	3.830	3.830	3.850	3.830	3.890	1,268,000	4,858,140	3.8313	2.052	2.052	2.062	2.052	2.084	2,367,122	2.0523	0.00%
2015-08-04	3.830	3.790	3.830	3.550	3.830	102,000	388,680	3.8106	2.052	2.030	2.052	1.902	2.052	190,415	2.0412	-0.26%
2015-08-03	3.840	3.720	3.840	3.640	3.840	126,000	469,580	3.7268	2.057	1.993	2.057	1.950	2.057	235,219	1.9964	0.00%
2015-07-31	3.840	3.800	3.840	3.740	3.840	820,000	3,114,680	3.7984	2.057	2.036	2.057	2.003	2.057	1,530,789	2.0347	3.50%
2015-07-30	3.710	3.710	3.750	3.610	3.800	708,000	2,624,540	3.7070	1.987	1.987	2.009	1.934	2.036	1,321,706	1.9857	2.20%
2015-07-29	3.630	3.630	3.700	3.570	3.660	84,000	303,400	3.6119	1.944	1.944	1.982	1.912	1.961	156,813	1.9348	0.28%
2015-07-28	3.620	3.600	3.650	3.530	3.700	816,000	2,925,540	3.5852	1.939	1.928	1.955	1.891	1.982	1,523,322	1.9205	1.69%
2015-07-27	3.560	3.530	3.560	3.460	3.650	1,114,000	3,974,720	3.5680	1.907	1.891	1.907	1.853	1.955	2,079,633	1.9113	-0.84%
2015-07-24	3.590	3.570	3.600	3.540	3.600	680,000	2,425,760	3.5673	1.923	1.912	1.928	1.896	1.928	1,269,435	1.9109	1.13%
2015-07-23	3.550	3.500	3.550	3.440	3.730	1,676,000	6,057,880	3.6145	1.902	1.875	1.902	1.843	1.998	3,128,783	1.9362	4.41%
2015-07-22	3.400	3.400	3.410	3.390	3.420	388,000	1,320,540	3.4035	1.821	1.821	1.827	1.816	1.832	724,325	1.8231	0.00%
2015-07-21	3.400	3.400	3.480	3.220	3.700	292,000	987,240	3.3810	1.821	1.821	1.864	1.725	1.982	545,110	1.8111	3.03%
2015-07-20	3.300	3.300	3.330	3.210	3.390	530,000	1,770,040	3.3397	1.768	1.768	1.784	1.720	1.816	989,412	1.7890	-0.60%
2015-07-17	3.320	3.310	3.400	3.310	3.450	146,000	499,660	3.4223	1.778	1.773	1.821	1.773	1.848	272,555	1.8332	-1.19%
2015-07-16	3.360	3.360	3.400	3.360	3.460	108,000	367,440	3.4022	1.800	1.800	1.821	1.800	1.853	201,616	1.8225	0.90%
2015-07-15	3.330	3.320	3.370	3.300	3.380	328,000	1,095,100	3.3387	1.784	1.778	1.805	1.768	1.811	612,316	1.7885	-4.31%
2015-07-14	3.480	3.420	3.480	3.340	3.500	418,000	1,436,280	3.4361	1.864	1.832	1.864	1.789	1.875	780,329	1.8406	5.45%
2015-07-13	3.300	3.300	3.500	3.300	3.500	704,000	2,385,040	3.3878	1.768	1.768	1.875	1.768	1.875	1,314,238	1.8148	-5.71%
2015-07-10	3.500	3.490	3.670	3.300	3.730	430,000	1,523,180	3.5423	1.875	1.869	1.966	1.768	1.998	802,731	1.8975	-0.28%
2015-07-09	3.510	3.520	3.650	3.500	3.800	150,000	538,920	3.5928	1.880	1.886	1.955	1.875	2.036	280,022	1.9246	-4.62%
2015-07-08	3.680	3.250	3.700	3.280	3.700	674,000	2,299,140	3.4112	1.971	1.741	1.982	1.757	1.982	1,258,234	1.8273	-0.81%
2015-07-07	3.710	3.710	3.720	3.640	3.710	54,000	199,480	3.6941	1.987	1.987	1.993	1.950	1.987	100,808	1.9788	-0.27%
2015-07-06	3.720	3.730	3.750	3.600	3.790	72,000	264,480	3.6733	1.993	1.998	2.009	1.928	2.030	134,411	1.9677	0.54%
2015-07-03	3.700	3.600	3.700	3.530	3.750	118,000	434,740	3.6842	1.982	1.928	1.982	1.891	2.009	220,284	1.9735	-2.12%
2015-07-02	3.780	3.750	3.820	3.680	3.900	194,000	743,300	3.8314	2.025	2.009	2.046	1.971	2.089	362,162	2.0524	-0.53%
2015-06-30	3.800	3.740	3.800	3.690	3.850	88,000	332,280	3.7759	2.036	2.003	2.036	1.977	2.062	164,280	2.0226	0.00%
2015-06-29	3.800	-	3.800	3.700	3.900	76,000	284,340	3.7413	2.036	-	2.036	1.982	2.089	141,878	2.0041	2.15%
2015-06-26	3.720	3.690	3.720	3.690	3.810	656,000	2,461,660	3.7525	1.993	1.977	1.993	1.977	2.041	1,224,631	2.0101	-3.88%
2015-06-25	3.870	3.800	3.880	3.800	3.890	30,000	115,920	3.8640	2.073	2.036	2.078	2.036	2.084	56,004	2.0698	-0.51%
2015-06-24	3.890	3.810	3.900	3.830	4.100	106,000	421,300	3.9745	2.084	2.041	2.089	2.052	2.196	197,882	2.1290	-0.26%
2015-06-23	3.900	3.860	3.900	3.850	3.910	4,154,000	16,197,800	3.8993	2.089	2.068	2.089	2.062	2.094	7,754,753	2.0888	0.00%
2015-06-22	3.900	3.840	3.900	3.670	3.980	268,000	1,037,600	3.8716	2.089	2.057	2.089	1.966	2.132	500,307	2.0739	0.00%
2015-06-19	3.900	3.800	3.910	3.770	3.990	769,000	2,994,990	3.8947	2.089	2.036	2.094	2.019	2.137	1,435,581	2.0863	0.00%
2015-06-18	3.900	3.900	3.940	3.760	4.050	4,352,000	17,137,640	3.9379	2.089	2.089	2.111	2.014	2.169	8,124,382	2.1094	-2.01%
2015-06-17	3.980	3.850	3.990	3.810	3.990	158,000	612,110	3.8741	2.132	2.062	2.137	2.041	2.137	294,957	2.0753	2.05%
2015-06-16	3.900	-	3.900	3.800	4.010	146,000	570,700	3.9089	2.089	-	2.089	2.036	2.148	272,555	2.0939	-2.50%
2015-06-15	4.000	3.950	4.000	3.960	4.330	2,231,000	8,955,430	4.0141	2.143	2.116	2.143	2.121	2.319	4,164,866	2.1502	1.27%
2015-06-12	3.950	3.920	3.950	3.910	3.960	1,198,000	4,728,290	3.9468	2.116	2.100	2.116	2.094	2.121	2,236,445	2.1142	0.25%
2015-06-11	3.940	3.880	3.950	3.860	3.980	194,000	757,720	3.9058	2.111	2.078	2.116	2.068	2.132	362,162	2.0922	1.03%
2015-06-10	3.900	3.850	3.900	3.900	3.980	1,022,000	4,042,310	3.9553	2.089	2.062	2.089	2.089	2.132	1,907,886	2.1187	-1.27%
2015-06-09	3.950	3.900	3.950	3.900	3.950	156,500	625,600	3.9974	2.116	2.089	2.116	2.089	2.116	292,157	2.1413	-1.25%
2015-06-08	4.000	3.950	4.000	3.960	4.030	884,000	3,533,128	3.9968	2.143	2.116	2.143	2.121	2.159	1,650,265	2.1409	0.00%
2015-06-05	4.000	3.970	4.000	3.900	4.000	506,000	2,008,410	3.9692	2.143	2.127	2.143	2.089	2.143	944,609	2.1262	2.30%
2015-06-04	3.910	3.910	3.950	3.600	4.080	384,000	1,506,960	3.9244	2.094	2.094	2.116	1.928	2.186	716,857	2.1022	-2.49%
2015-06-03	4.010	3.990	4.010	3.960	4.020	672,000	2,692,540	4.0068	2.148	2.137	2.148	2.121	2.153	1,254,500	2.1463	-0.25%
2015-06-02	4.020	4.020	4.050	3.930	4.100	452,000	1,805,266	3.9940	2.153	2.153	2.169	2.105	2.196	843,801	2.1394	0.50%
2015-06-01	4.000	3.930	4.000	3.920	4.010	209,700	834,276	3.9784	2.143	2.105	2.143	2.100	2.148	391,471	2.1311	0.76%
2015-05-29	3.970	3.930	4.000	3.880	4.000	1,553,000	6,175,950	3.9768	2.127	2.105	2.143	2.078	2.143	2,899,165	2.1303	-0.75%
2015-05-28	4.000	3.880	4.000	3.850	4.000	172,000	680,770	3.9580	2.143	2.078	2.143	2.062	2.143	321,092	2.1202	2.56%
2015-05-27	3.900	3.880	3.930	3.890	3.960	320,000	1,253,750	3.9180	2.089	2.078	2.105	2.084	2.121	597,381	2.0987	-1.76%
2015-05-26	3.970	3.940	3.970	3.960	4.000	436,000	1,737,840	3.9859	2.127	2.111	2.127	2.121	2.143	813,932	2.1351	-0.25%
2015-05-22	3.980	3.950	3.980	3.860	3.990	582,000	2,286,138	3.9281	2.132	2.116	2.132	2.068	2.137	1,086,487	2.1042	0.25%
2015-05-21	3.970	3.910	3.990	3.880	3.990	448,000	1,746,330	3.8981	2.127	2.094	2.137	2.078	2.137	836,333	2.0881	0.76%
2015-05-20	3.940	3.860	3.940	3.820	3.990	94,000	365,180	3.8849	2.111	2.068	2.111	2.046	2.137	175,481	2.0810	1.03%
2015-05-19	3.900	3.850	3.900	3.810	3.930	458,000	1,773,160	3.8715	2.089	2.062	2.089	2.041	2.105	855,002	2.0739	1.04%
2015-05-18	3.860	3.840	3.880	3.800	4.000	240,000	933,690	3.8904	2.068	2.057	2.078	2.036	2.143	448,036	2.0840	-0.77%
2015-05-15	3.890	3.840	3.890	3.760	3.960	578,000	2,233,220	3.8637	2.084	2.057	2.084	2.014	2.121	1,079,020	2.0697	1.30%
2015-05-14	3.840	3.840	3.900	3.840	3.980	1,292,000	5,004,330	3.8733	2.057	2.057	2.089	2.057	2.132	2,411,926	2.0748	0.00%
2015-05-13	3.840	3.810	3.880	3.750	3.930	3,715,000	14,394,750	3.8748	2.057	2.041	2.078	2.009	2.105	6,935,221	2.0756	2.40%
2015-05-12	3.800	3.790	3.800	3.700	3.950	804,000	3,094,670	3.8491	2.009	2.003	2.009	1.956	2.088	1,520,932	2.0347	3.26%
2015-05-11	3.680	3.610	3.680	3.360	3.690	234,000	841,120	3.5945	1.945	1.908	1.945	1.776	1.951	442,659	1.9002	7.29%
2015-05-08	3.430	3.390	3.440	3.220	3.500	190,000	633,740	3.3355	1.813	1.792	1.818	1.702	1.850	359,424	1.7632	1.48%
2015-05-07	3.380	3.320	3.400	3.200	3.500	401,000	1,335,100	3.3294	1.787	1.755	1.797	1.692	1.850	758,574	1.7600	-2.31%
2015-05-06	3.460	3.450	3.500	3.450	3.650	1,451,000	5,258,148	3.6238	1.829	1.824	1.850	1.824	1.929	2,744,866	1.9156	-2.54%
2015-05-05	3.550	3.550	3.590	3.500	3.760	1,688,000	6,109,920	3.6196	1.877	1.877	1.898	1.850	1.988	3,193,201	1.9134	-1.39%
2015-05-04	3.600	3.590	3.600	3.530	3.650	2,690,100	9,412,212	3.4988	1.903	1.898	1.903	1.866	1.929	5,088,880	1.8496	2.86%
2015-04-30	3.500	3.410	3.500	3.420	3.600	4,038,000	14,395,168	3.5649	1.850	1.803	1.850	1.808	1.903	7,638,711	1.8845	-2.78%
2015-04-29	3.600	3.530	3.600	3.540	3.600	66,000	235,880	3.5739	1.903	1.866	1.903	1.871	1.903	124,853	1.8893	1.41%
2015-04-28	3.550	3.530	3.570	3.540	3.640	3,446,000	12,354,188	3.5851	1.877	1.866	1.887	1.871	1.924	6,518,821	1.8952	-1.11%
2015-04-27	3.590	3.570	3.620	3.550	3.600	2,452,000	8,594,314	3.5050	1.898	1.887	1.914	1.877	1.903	4,638,465	1.8528	2.57%
2015-04-24	3.500	3.470	3.500	3.450	3.630	2,446,000	8,786,686	3.5923	1.850	1.834	1.850	1.824	1.919	4,627,114	1.8990	-3.58%
2015-04-23	3.630	3.560	3.630	3.560	3.640	884,000	3,139,000	3.5509	1.919	1.882	1.919	1.882	1.924	1,672,269	1.8771	3.13%
2015-04-22	3.520	3.520	3.550	3.510	3.610	698,000	2,474,440	3.5450	1.861	1.861	1.877	1.855	1.908	1,320,411	1.8740	0.00%
2015-04-21	3.520	3.530	3.650	3.510	3.600	666,000	2,352,908	3.5329	1.861	1.866	1.929	1.855	1.903	1,259,877	1.8676	0.57%
2015-04-20	3.500	3.500	3.510	3.450	3.680	2,052,000	7,199,800	3.5087	1.850	1.850	1.855	1.824	1.945	3,881,782	1.8548	-4.89%
2015-04-17	3.680	3.680	3.700	3.580	3.770	1,128,000	4,134,940	3.6657	1.945	1.945	1.956	1.892	1.993	2,133,845	1.9378	5.14%
2015-04-16	3.500	3.500	3.550	3.500	3.700	946,000	3,412,140	3.6069	1.850	1.850	1.877	1.850	1.956	1,789,554	1.9067	-4.89%
2015-04-15	3.680	3.640	3.680	3.550	3.760	4,430,000	16,207,168	3.6585	1.945	1.924	1.945	1.877	1.988	8,380,260	1.9340	-1.08%
2015-04-14	3.720	3.640	3.720	3.150	3.720	6,164,000	21,067,822	3.4179	1.966	1.924	1.966	1.665	1.966	11,660,480	1.8068	18.47%
2015-04-13	3.140	3.120	3.200	3.050	3.250	3,524,000	11,025,648	3.1287	1.660	1.649	1.692	1.612	1.718	6,666,374	1.6539	-1.87%
2015-04-10	3.200	3.160	3.200	3.160	3.320	1,630,000	5,239,680	3.2145	1.692	1.670	1.692	1.670	1.755	3,083,482	1.6993	-2.14%
2015-04-09	3.270	3.260	3.270	3.240	3.310	2,216,000	7,249,510	3.2714	1.729	1.723	1.729	1.713	1.750	4,192,022	1.7294	0.00%
2015-04-08	3.270	3.260	3.270	3.060	3.380	1,460,000	4,801,360	3.2886	1.729	1.723	1.729	1.618	1.787	2,761,892	1.7384	1.87%
2015-04-02	3.210	3.200	3.270	3.020	3.450	438,000	1,449,220	3.3087	1.697	1.692	1.729	1.596	1.824	828,568	1.7491	-1.53%
2015-04-01	3.260	3.230	3.260	3.250	3.340	142,000	466,860	3.2877	1.723	1.707	1.723	1.718	1.766	268,622	1.7380	-1.21%
2015-03-31	3.300	3.210	3.300	3.200	3.450	378,000	1,243,580	3.2899	1.744	1.697	1.744	1.692	1.824	715,065	1.7391	-2.94%
2015-03-30	3.400	3.400	3.440	3.200	3.440	1,068,000	3,552,080	3.3259	1.797	1.797	1.818	1.692	1.818	2,020,343	1.7582	0.00%
2015-03-27	3.400	-	3.400	3.410	3.470	46,000	157,940	3.4335	1.797	-	1.797	1.803	1.834	87,019	1.8150	-1.45%
2015-03-26	3.450	3.410	3.450	3.430	3.480	34,000	117,540	3.4571	1.824	1.803	1.824	1.813	1.840	64,318	1.8275	-1.15%
2015-03-25	3.490	3.440	3.490	3.470	3.500	108,000	377,700	3.4972	1.845	1.818	1.845	1.834	1.850	204,304	1.8487	-0.29%
2015-03-24	3.500	3.430	3.500	3.500	3.560	2,276,000	7,856,480	3.4519	1.850	1.813	1.850	1.850	1.882	4,305,524	1.8247	-1.13%
2015-03-23	3.540	3.470	3.540	3.440	3.550	745,000	2,573,844	3.4548	1.871	1.834	1.871	1.818	1.877	1,409,321	1.8263	0.85%
2015-03-20	3.510	3.430	3.510	3.400	3.550	2,028,000	6,946,640	3.4254	1.855	1.813	1.855	1.797	1.877	3,836,381	1.8107	3.85%
2015-03-19	3.380	3.280	3.390	3.370	3.600	3,264,700	11,091,968	3.3975	1.787	1.734	1.792	1.781	1.903	6,175,855	1.7960	-1.17%
2015-03-18	3.420	3.380	3.440	3.320	3.550	3,154,000	10,822,660	3.4314	1.808	1.787	1.818	1.755	1.877	5,966,443	1.8139	-1.72%
2015-03-17	3.480	3.600	3.700	3.470	3.620	4,702,000	16,871,150	3.5881	1.840	1.903	1.956	1.834	1.914	8,894,805	1.8967	-3.33%
2015-03-16	3.600	3.600	3.700	3.600	3.750	230,000	845,000	3.6739	1.903	1.903	1.956	1.903	1.982	435,093	1.9421	-2.70%
2015-03-13	3.700	3.570	3.700	3.450	3.760	1,518,000	5,513,480	3.6321	1.956	1.887	1.956	1.824	1.988	2,871,611	1.9200	-1.33%
2015-03-12	3.750	-	3.770	3.750	3.770	34,000	127,580	3.7524	1.982	-	1.993	1.982	1.993	64,318	1.9836	0.00%
2015-03-11	3.750	-	3.750	3.750	3.760	452,000	1,695,020	3.7500	1.982	-	1.982	1.982	1.988	855,051	1.9824	-1.06%
2015-03-10	3.790	-	3.800	-	-	900,000	3,421,500	3.8017	2.003	-	2.009	-	-	1,702,536	2.0096	0.00%
2015-03-09	3.790	3.750	3.800	3.790	3.810	102,000	387,880	3.8027	2.003	1.982	2.009	2.003	2.014	192,954	2.0102	-0.26%
2015-03-06	3.800	-	3.840	3.800	3.800	92,000	349,600	3.8000	2.009	-	2.030	2.009	2.009	174,037	2.0088	0.00%
2015-03-05	3.800	3.720	3.800	3.790	3.820	588,000	2,234,480	3.8001	2.009	1.966	2.009	2.003	2.019	1,112,323	2.0088	0.00%
2015-03-04	3.800	3.780	3.850	3.780	3.850	476,000	1,812,360	3.8075	2.009	1.998	2.035	1.998	2.035	900,452	2.0127	-1.30%
2015-03-03	3.850	-	3.850	3.800	3.900	3,175,369	12,092,807	3.8083	2.035	-	2.035	2.009	2.062	6,006,867	2.0132	1.05%
2015-03-02	3.810	3.700	3.810	3.790	3.810	1,798,000	6,832,480	3.8000	2.014	1.956	2.014	2.003	2.014	3,401,289	2.0088	0.26%
2015-02-27	3.800	3.780	3.800	3.760	3.830	1,080,000	4,107,540	3.8033	2.009	1.998	2.009	1.988	2.025	2,043,043	2.0105	0.00%
2015-02-26	3.800	3.800	-	3.020	3.800	20,000	73,360	3.6680	2.009	2.009	-	1.596	2.009	37,834	1.9390	-2.06%
2015-02-25	3.880	3.880	3.980	3.880	4.000	49,000	194,420	3.9678	2.051	2.051	2.104	2.051	2.114	92,694	2.0974	-2.27%
2015-02-24	3.970	-	3.970	3.880	3.970	1,696,000	6,581,420	3.8806	2.099	-	2.099	2.051	2.099	3,208,334	2.0514	2.85%
2015-02-23	3.860	3.820	3.860	3.860	3.880	560,000	2,182,380	3.8971	2.040	2.019	2.040	2.040	2.051	1,059,356	2.0601	-0.26%
2015-02-18	3.870	3.870	4.000	3.870	3.900	24,000	93,420	3.8925	2.046	2.046	2.114	2.046	2.062	45,401	2.0577	-0.26%
2015-02-17	3.880	3.870	3.880	3.880	3.880	76,000	294,880	3.8800	2.051	2.046	2.051	2.051	2.051	143,770	2.0511	-0.77%
2015-02-16	3.910	3.900	3.910	3.880	4.010	148,000	578,280	3.9073	2.067	2.062	2.067	2.051	2.120	279,973	2.0655	-2.01%
2015-02-13	3.990	3.920	3.990	3.930	4.000	6,000	23,840	3.9733	2.109	2.072	2.109	2.077	2.114	11,350	2.1004	1.01%
2015-02-12	3.950	3.900	3.950	3.950	3.950	16,000	63,200	3.9500	2.088	2.062	2.088	2.088	2.088	30,267	2.0881	0.25%
2015-02-11	3.940	3.910	3.950	3.880	3.940	2,302,000	9,017,970	3.9175	2.083	2.067	2.088	2.051	2.083	4,354,709	2.0709	1.03%
2015-02-10	3.900	3.900	3.930	3.880	3.930	2,052,000	8,012,650	3.9048	2.062	2.062	2.077	2.051	2.077	3,881,782	2.0642	0.00%
2015-02-09	3.900	3.890	4.000	3.900	3.990	68,000	265,600	3.9059	2.062	2.056	2.114	2.062	2.109	128,636	2.0647	0.00%
2015-02-06	3.900	-	3.900	-	-	500,000	1,950,000	3.9000	2.062	-	2.062	-	-	945,853	2.0616	-0.51%
2015-02-05	3.920	3.830	3.920	3.890	3.920	2,524,000	9,848,680	3.9020	2.072	2.025	2.072	2.056	2.072	4,774,668	2.0627	0.77%
2015-02-04	3.890	3.860	3.890	3.780	3.900	862,000	3,300,260	3.8286	2.056	2.040	2.056	1.998	2.062	1,630,651	2.0239	2.91%
2015-02-03	3.780	3.720	3.780	3.750	3.830	592,000	2,258,892	3.8157	1.998	1.966	1.998	1.982	2.025	1,119,890	2.0171	-0.79%
2015-02-02	3.810	3.610	3.810	3.810	3.880	74,000	284,600	3.8459	2.014	1.908	2.014	2.014	2.051	139,986	2.0331	-0.78%
2015-01-30	3.840	3.840	3.880	3.820	3.940	86,000	335,820	3.9049	2.030	2.030	2.051	2.019	2.083	162,687	2.0642	-1.03%
2015-01-29	3.880	3.800	3.880	3.800	3.900	722,751	2,822,445	3.9051	2.051	2.009	2.051	2.009	2.062	1,367,233	2.0643	-1.77%
2015-01-28	3.950	-	3.960	3.950	3.960	46,000	181,840	3.9530	2.088	-	2.093	2.088	2.093	87,019	2.0897	-0.25%
2015-01-27	3.960	3.960	4.000	3.830	4.000	114,000	450,950	3.9557	2.093	2.093	2.114	2.025	2.114	215,655	2.0911	-1.00%
2015-01-26	4.000	3.980	4.010	3.980	4.070	186,000	744,000	4.0000	2.114	2.104	2.120	2.104	2.151	351,857	2.1145	0.00%
2015-01-23	4.000	-	4.100	4.000	4.100	398,000	1,593,132	4.0028	2.114	-	2.167	2.114	2.167	752,899	2.1160	0.00%
2015-01-22	4.000	3.940	4.000	3.980	4.040	332,000	1,339,354	4.0342	2.114	2.083	2.114	2.104	2.136	628,047	2.1326	-1.23%
2015-01-21	4.050	3.760	4.050	3.950	4.110	866,000	3,521,584	4.0665	2.141	1.988	2.141	2.088	2.173	1,638,218	2.1496	0.00%
2015-01-20	4.050	4.050	4.110	4.030	4.080	54,000	219,160	4.0585	2.141	2.141	2.173	2.130	2.157	102,152	2.1454	-1.22%
2015-01-19	4.100	4.000	4.100	4.000	4.120	386,000	1,572,120	4.0728	2.167	2.114	2.167	2.114	2.178	730,199	2.1530	0.00%
2015-01-16	4.100	-	4.100	4.060	4.100	348,000	1,420,790	4.0827	2.167	-	2.167	2.146	2.167	658,314	2.1582	0.00%
2015-01-15	4.100	4.050	4.120	4.100	4.220	572,000	2,372,920	4.1485	2.167	2.141	2.178	2.167	2.231	1,082,056	2.1930	-0.49%
2015-01-14	4.120	4.080	4.120	4.130	4.140	1,076,000	4,428,170	4.1154	2.178	2.157	2.178	2.183	2.188	2,035,476	2.1755	0.24%
2015-01-13	4.110	4.080	4.110	4.080	4.220	2,592,000	10,606,540	4.0920	2.173	2.157	2.173	2.157	2.231	4,903,304	2.1631	0.98%
2015-01-12	4.070	4.070	4.100	4.030	4.100	3,702,000	15,043,572	4.0636	2.151	2.151	2.167	2.130	2.167	7,003,098	2.1481	-0.73%
2015-01-09	4.100	4.000	4.110	3.970	4.170	732,000	2,971,580	4.0595	2.167	2.114	2.173	2.099	2.204	1,384,729	2.1460	-0.73%
2015-01-08	4.130	4.130	4.140	4.050	4.180	916,000	3,729,690	4.0717	2.183	2.183	2.188	2.141	2.210	1,732,803	2.1524	2.23%
2015-01-07	4.040	4.000	4.040	4.000	4.080	286,000	1,155,820	4.0413	2.136	2.114	2.136	2.114	2.157	541,028	2.1363	-0.49%
2015-01-06	4.060	4.060	4.080	4.000	4.090	128,000	518,600	4.0516	2.146	2.146	2.157	2.114	2.162	242,138	2.1417	-0.25%
2015-01-05	4.070	4.050	4.080	4.040	4.090	288,000	1,168,480	4.0572	2.151	2.141	2.157	2.136	2.162	544,812	2.1447	-0.25%
2015-01-02	4.080	4.060	4.080	4.050	4.100	96,000	391,900	4.0823	2.157	2.146	2.157	2.141	2.167	181,604	2.1580	0.49%
2014-12-31	4.060	4.050	4.060	4.050	4.110	1,678,000	6,808,870	4.0577	2.146	2.141	2.146	2.141	2.173	3,174,284	2.1450	0.74%
2014-12-30	4.030	4.000	4.020	4.000	4.120	710,000	2,855,440	4.0217	2.130	2.114	2.125	2.114	2.178	1,343,112	2.1260	-0.25%
2014-12-29	4.040	3.980	4.040	3.960	4.110	2,913,700	11,823,445	4.0579	2.136	2.104	2.136	2.093	2.173	5,511,866	2.1451	-0.98%
2014-12-24	4.080	4.030	4.100	4.010	4.140	943,952	3,825,406	4.0525	2.157	2.130	2.167	2.120	2.188	1,785,680	2.1423	0.49%
2014-12-23	4.060	4.050	4.060	4.050	4.160	1,342,000	5,437,514	4.0518	2.146	2.141	2.146	2.141	2.199	2,538,670	2.1419	-1.22%
2014-12-22	4.110	4.050	4.130	3.990	4.130	2,367,820	9,541,148	4.0295	2.173	2.141	2.183	2.109	2.183	4,479,221	2.1301	3.01%
2014-12-19	3.990	3.920	3.990	4.000	4.110	398,000	1,610,381	4.0462	2.109	2.072	2.109	2.114	2.173	752,899	2.1389	-0.99%
2014-12-18	4.030	4.030	4.050	4.000	4.100	652,000	2,653,658	4.0700	2.130	2.130	2.141	2.114	2.167	1,233,393	2.1515	-0.74%
2014-12-17	4.060	4.020	4.070	4.020	4.150	2,334,000	9,438,970	4.0441	2.146	2.125	2.151	2.125	2.194	4,415,243	2.1378	0.50%
2014-12-16	4.040	4.030	4.040	4.010	4.060	1,154,000	4,696,170	4.0695	2.136	2.130	2.136	2.120	2.146	2,183,029	2.1512	0.00%
2014-12-15	4.040	4.030	4.040	4.040	4.220	666,000	2,716,800	4.0793	2.136	2.130	2.136	2.136	2.231	1,259,877	2.1564	-0.25%
2014-12-12	4.050	4.040	4.050	4.000	4.150	890,000	3,628,690	4.0772	2.141	2.136	2.141	2.114	2.194	1,683,619	2.1553	0.00%
2014-12-11	4.050	4.040	4.050	4.010	4.060	592,000	2,396,440	4.0480	2.141	2.136	2.141	2.120	2.146	1,119,890	2.1399	-0.49%
2014-12-10	4.070	4.060	4.070	4.010	4.090	2,098,000	8,544,770	4.0728	2.151	2.146	2.151	2.120	2.162	3,968,801	2.1530	0.74%
2014-12-09	4.040	4.040	4.050	4.010	4.100	2,979,000	12,035,990	4.0403	2.136	2.136	2.141	2.120	2.167	5,635,394	2.1358	-0.49%
2014-12-08	4.060	4.050	4.060	3.980	4.100	2,212,000	8,951,160	4.0466	2.146	2.141	2.146	2.104	2.167	4,184,455	2.1391	0.50%
2014-12-05	4.040	4.040	4.050	3.970	4.140	3,022,000	12,154,670	4.0221	2.136	2.136	2.141	2.099	2.188	5,716,737	2.1262	0.25%
2014-12-04	4.030	4.010	4.030	3.920	4.040	600,000	2,398,180	3.9970	2.130	2.120	2.130	2.072	2.136	1,135,024	2.1129	2.54%
2014-12-03	3.930	3.930	3.950	3.930	3.950	516,000	2,029,400	3.9329	2.077	2.077	2.088	2.077	2.088	976,121	2.0790	1.55%
2014-12-02	3.870	3.850	3.880	3.820	3.970	624,000	2,431,730	3.8970	2.046	2.035	2.051	2.019	2.099	1,180,425	2.0600	-2.76%
2014-12-01	3.980	3.980	3.990	3.910	4.270	582,000	2,308,720	3.9669	2.104	2.104	2.109	2.067	2.257	1,100,973	2.0970	1.53%
2014-11-28	3.920	3.920	3.930	3.800	3.930	482,000	1,877,860	3.8960	2.072	2.072	2.077	2.009	2.077	911,803	2.0595	3.16%
2014-11-27	3.800	3.760	3.820	3.750	4.100	184,000	701,220	3.8110	2.009	1.988	2.019	1.982	2.167	348,074	2.0146	1.88%
2014-11-26	3.730	3.700	3.760	3.700	3.750	18,000	67,320	3.7400	1.972	1.956	1.988	1.956	1.982	34,051	1.9771	-1.84%
2014-11-25	3.800	3.700	3.800	3.620	3.800	2,556,000	9,425,940	3.6878	2.009	1.956	2.009	1.914	2.009	4,835,202	1.9494	4.11%
2014-11-24	3.650	3.650	3.740	3.650	3.760	676,000	2,498,330	3.6958	1.929	1.929	1.977	1.929	1.988	1,278,794	1.9537	-1.08%
2014-11-21	3.690	3.680	3.750	3.670	3.800	536,000	2,021,170	3.7708	1.951	1.945	1.982	1.940	2.009	1,013,955	1.9934	1.10%
2014-11-20	3.650	3.650	3.660	3.500	3.650	466,000	1,682,060	3.6096	1.929	1.929	1.935	1.850	1.929	881,535	1.9081	1.39%
2014-11-19	3.600	3.600	3.610	3.560	3.610	664,000	2,374,220	3.5756	1.903	1.903	1.908	1.882	1.908	1,256,093	1.8902	1.98%
2014-11-18	3.530	3.450	3.530	3.410	3.590	666,300	2,364,150	3.5482	1.866	1.824	1.866	1.803	1.898	1,260,444	1.8756	-1.67%
2014-11-17	3.590	3.530	3.590	3.580	3.600	298,000	1,069,740	3.5897	1.898	1.866	1.898	1.892	1.903	563,729	1.8976	0.00%
2014-11-14	3.590	3.570	3.600	3.570	3.610	222,000	796,960	3.5899	1.898	1.887	1.903	1.887	1.908	419,959	1.8977	-0.83%
2014-11-13	3.620	3.620	3.650	3.610	3.750	472,000	1,728,650	3.6624	1.914	1.914	1.929	1.908	1.982	892,886	1.9360	-3.98%
2014-11-12	3.770	3.570	3.760	3.560	3.780	168,000	617,200	3.6738	1.993	1.887	1.988	1.882	1.998	317,807	1.9421	1.07%
2014-11-11	3.730	3.710	3.760	3.690	3.750	336,000	1,248,100	3.7146	1.972	1.961	1.988	1.951	1.982	635,613	1.9636	0.81%
2014-11-10	3.700	3.700	3.750	3.680	3.770	254,000	952,140	3.7486	1.956	1.956	1.982	1.945	1.993	480,493	1.9816	-1.33%
2014-11-07	3.750	3.750	3.790	3.750	3.820	74,000	279,880	3.7822	1.982	1.982	2.003	1.982	2.019	139,986	1.9993	-1.83%
2014-11-06	3.820	3.750	3.820	3.750	3.840	82,000	312,380	3.8095	2.019	1.982	2.019	1.982	2.030	155,120	2.0138	1.87%
2014-11-05	3.750	3.740	3.840	3.690	3.850	371,300	1,412,226	3.8035	1.982	1.977	2.030	1.951	2.035	702,391	2.0106	-3.35%
2014-11-04	3.880	3.800	3.880	3.800	3.940	992,000	3,801,520	3.8322	2.051	2.009	2.051	2.009	2.083	1,876,573	2.0258	-0.77%
2014-11-03	3.910	3.850	3.910	3.850	3.990	1,671,700	6,509,438	3.8939	2.067	2.035	2.067	2.035	2.109	3,162,366	2.0584	1.30%
2014-10-31	3.860	3.850	3.900	3.760	4.040	702,000	2,745,580	3.9111	2.040	2.035	2.062	1.988	2.136	1,327,978	2.0675	-4.93%
2014-10-30	4.060	3.980	4.060	3.700	4.100	4,238,000	16,630,240	3.9241	2.146	2.104	2.146	1.956	2.167	8,017,053	2.0744	10.63%
2014-10-29	3.670	3.660	3.670	3.600	3.700	932,000	3,399,973	3.6480	1.940	1.935	1.940	1.903	1.956	1,763,071	1.9284	3.67%
2014-10-28	3.540	3.520	3.540	3.480	3.540	126,000	442,780	3.5141	1.871	1.861	1.871	1.840	1.871	238,355	1.8576	3.51%
2014-10-27	3.420	3.380	3.490	3.380	3.700	858,000	3,065,080	3.5724	1.808	1.787	1.845	1.787	1.956	1,623,084	1.8884	-2.29%
2014-10-24	3.500	3.500	3.520	3.300	3.550	1,706,000	5,895,220	3.4556	1.850	1.850	1.861	1.744	1.877	3,227,252	1.8267	6.38%
2014-10-23	3.290	3.290	3.300	3.250	3.380	1,194,000	3,907,037	3.2722	1.739	1.739	1.744	1.718	1.787	2,258,698	1.7298	1.54%
2014-10-22	3.240	3.240	3.290	3.130	3.210	1,356,000	4,314,940	3.1821	1.713	1.713	1.739	1.655	1.697	2,565,154	1.6821	3.51%
2014-10-21	3.130	3.130	3.140	3.120	3.140	1,722,000	5,400,470	3.1362	1.655	1.655	1.660	1.649	1.660	3,257,519	1.6578	-0.63%
2014-10-20	3.150	3.150	3.170	3.030	3.150	150,000	468,720	3.1248	1.665	1.665	1.676	1.602	1.665	283,756	1.6518	2.27%
2014-10-17	3.080	3.080	3.100	2.920	3.080	488,000	1,460,180	2.9922	1.628	1.628	1.639	1.544	1.628	923,153	1.5817	5.84%
2014-10-16	2.910	2.870	2.910	2.900	2.960	116,000	338,120	2.9148	1.538	1.517	1.538	1.533	1.565	219,438	1.5408	-3.96%
2014-10-15	3.030	3.030	3.120	3.000	3.060	998,000	3,026,000	3.0321	1.602	1.602	1.649	1.586	1.618	1,887,923	1.6028	-1.62%
2014-10-14	3.080	3.050	3.080	3.020	3.100	996,000	3,063,480	3.0758	1.628	1.612	1.628	1.596	1.639	1,884,140	1.6259	-0.32%
2014-10-13	3.090	3.050	3.090	3.040	3.120	472,000	1,466,920	3.1079	1.633	1.612	1.633	1.607	1.649	892,886	1.6429	-0.96%
2014-10-10	3.120	3.120	3.170	3.120	3.200	572,000	1,812,260	3.1683	1.649	1.649	1.676	1.649	1.692	1,082,056	1.6748	-3.11%
2014-10-09	3.220	3.220	3.230	3.180	3.310	352,000	1,134,680	3.2235	1.702	1.702	1.707	1.681	1.750	665,881	1.7040	0.00%
2014-10-08	3.220	3.210	3.220	3.190	3.310	272,000	882,760	3.2454	1.702	1.697	1.702	1.686	1.750	514,544	1.7156	-2.13%
2014-10-07	3.290	3.280	3.290	3.240	3.310	2,112,000	6,922,720	3.2778	1.739	1.734	1.739	1.713	1.750	3,995,284	1.7327	0.00%
2014-10-06	3.290	3.290	3.310	3.260	3.330	352,000	1,162,290	3.3020	1.739	1.739	1.750	1.723	1.760	665,881	1.7455	1.23%
2014-10-03	3.250	3.220	3.320	3.250	3.250	2,000	6,500	3.2500	1.718	1.702	1.755	1.718	1.718	3,783	1.7180	0.31%
2014-09-30	3.240	3.200	3.240	3.100	3.310	656,000	2,079,630	3.1702	1.713	1.692	1.713	1.639	1.750	1,240,960	1.6758	2.86%
2014-09-29	3.150	3.150	3.220	3.100	3.250	1,952,000	6,395,392	3.2763	1.665	1.665	1.702	1.639	1.718	3,692,611	1.7319	-5.12%
2014-09-26	3.320	3.320	3.350	3.310	3.370	1,258,000	4,199,390	3.3381	1.755	1.755	1.771	1.750	1.781	2,379,767	1.7646	-2.92%
2014-09-25	3.420	3.390	3.420	3.350	3.420	1,986,000	6,700,720	3.3740	1.808	1.792	1.808	1.771	1.808	3,756,929	1.7836	1.79%
2014-09-24	3.360	3.350	3.360	3.250	3.400	1,484,000	4,948,300	3.3344	1.776	1.771	1.776	1.718	1.797	2,807,293	1.7627	1.20%
2014-09-23	3.320	3.300	3.320	3.270	3.600	7,894,000	26,739,680	3.3873	1.755	1.744	1.755	1.729	1.903	14,933,132	1.7906	-3.77%
2014-09-22	3.450	3.420	3.460	3.350	3.500	2,088,000	7,144,120	3.4215	1.824	1.808	1.829	1.771	1.850	3,949,883	1.8087	2.99%
2014-09-19	3.350	3.350	3.400	3.350	3.500	1,012,000	3,449,200	3.4083	1.771	1.771	1.797	1.771	1.850	1,914,407	1.8017	0.90%
2014-09-18	3.320	3.310	3.360	3.320	3.390	1,260,000	4,186,580	3.3227	1.755	1.750	1.776	1.755	1.792	2,383,550	1.7564	3.11%
2014-09-17	3.220	3.220	3.260	3.200	3.280	1,082,000	3,529,820	3.2623	1.702	1.702	1.723	1.692	1.734	2,046,827	1.7245	-1.53%
2014-09-16	3.270	3.270	3.300	3.250	3.310	524,000	1,722,000	3.2863	1.729	1.729	1.744	1.718	1.750	991,254	1.7372	0.00%
2014-09-15	3.270	3.250	3.280	3.250	3.420	584,000	1,931,660	3.3076	1.729	1.718	1.734	1.718	1.808	1,104,757	1.7485	-0.30%
2014-09-12	3.280	3.250	3.280	3.230	3.350	2,488,000	8,203,853	3.2974	1.734	1.718	1.734	1.707	1.771	4,706,566	1.7431	-2.09%
2014-09-11	3.350	3.250	3.350	3.110	3.500	3,765,000	12,753,278	3.3873	1.771	1.718	1.771	1.644	1.850	7,122,275	1.7906	-5.50%
2014-09-10	3.580	3.550	3.580	3.350	3.700	2,742,000	9,723,660	3.5462	1.874	1.858	1.874	1.754	1.937	5,238,272	1.8563	-2.45%
2014-09-08	3.670	3.640	3.670	3.610	3.700	2,684,000	9,877,430	3.6801	1.921	1.905	1.921	1.890	1.937	5,127,469	1.9264	0.82%
2014-09-05	3.640	3.640	3.650	3.410	3.750	5,942,000	21,475,366	3.6142	1.905	1.905	1.911	1.785	1.963	11,351,499	1.8919	7.69%
2014-09-04	3.380	3.360	3.380	3.300	3.410	6,128,000	20,479,738	3.3420	1.769	1.759	1.769	1.727	1.785	11,706,830	1.7494	2.42%
2014-09-03	3.300	3.250	3.320	3.210	3.680	2,408,072	8,089,781	3.3594	1.727	1.701	1.738	1.680	1.926	4,600,341	1.7585	3.77%
2014-09-02	3.180	3.160	3.180	3.090	3.300	1,244,000	3,970,580	3.1918	1.665	1.654	1.665	1.617	1.727	2,376,517	1.6708	2.58%
2014-09-01	3.100	3.060	3.100	2.880	3.110	740,000	2,217,480	2.9966	1.623	1.602	1.623	1.508	1.628	1,413,684	1.5686	6.53%
2014-08-29	2.910	2.910	2.980	2.820	2.880	332,000	944,540	2.8450	1.523	1.523	1.560	1.476	1.508	634,247	1.4892	2.46%
2014-08-28	2.840	2.810	2.840	2.760	2.900	20,630,000	58,606,820	2.8409	1.487	1.471	1.487	1.445	1.518	39,411,213	1.4871	2.90%
2014-08-27	2.760	2.750	2.760	2.740	2.800	1,964,000	5,411,220	2.7552	1.445	1.440	1.445	1.434	1.466	3,751,993	1.4422	0.00%
2014-08-26	2.760	2.750	2.760	2.680	2.800	1,126,000	3,095,120	2.7488	1.445	1.440	1.445	1.403	1.466	2,151,092	1.4389	-0.72%
2014-08-25	2.780	2.750	2.780	2.750	2.800	232,000	640,680	2.7616	1.455	1.440	1.455	1.440	1.466	443,209	1.4455	2.21%
2014-08-22	2.720	2.700	2.740	2.700	2.760	440,000	1,204,600	2.7377	1.424	1.413	1.434	1.413	1.445	840,569	1.4331	-1.45%
2014-08-21	2.760	2.740	2.780	2.750	2.780	654,000	1,814,960	2.7752	1.445	1.434	1.455	1.440	1.455	1,249,391	1.4527	2.22%
2014-08-20	2.700	2.650	2.700	2.650	2.800	1,365,000	3,664,510	2.6846	1.413	1.387	1.413	1.387	1.466	2,607,674	1.4053	0.00%
2014-08-19	2.700	2.670	2.710	2.550	2.820	9,208,000	24,335,210	2.6428	1.413	1.398	1.419	1.335	1.476	17,590,812	1.3834	1.50%
2014-08-18	2.660	2.650	2.670	2.600	2.670	2,584,000	6,818,180	2.6386	1.392	1.387	1.398	1.361	1.398	4,936,431	1.3812	0.76%
2014-08-15	2.640	2.630	2.640	2.560	2.640	1,316,000	3,452,620	2.6236	1.382	1.377	1.382	1.340	1.382	2,514,065	1.3733	0.00%
2014-08-14	2.640	2.630	2.640	2.600	2.700	1,786,000	4,693,760	2.6281	1.382	1.377	1.382	1.361	1.413	3,411,945	1.3757	0.76%
2014-08-13	2.620	2.610	2.650	2.600	2.660	1,142,000	2,996,720	2.6241	1.371	1.366	1.387	1.361	1.392	2,181,658	1.3736	1.16%
2014-08-12	2.590	2.590	2.610	2.550	2.670	1,362,000	3,548,580	2.6054	1.356	1.356	1.366	1.335	1.398	2,601,942	1.3638	-2.26%
2014-08-11	2.650	2.650	2.660	2.640	2.690	3,570,000	9,489,680	2.6582	1.387	1.387	1.392	1.382	1.408	6,820,069	1.3914	-1.49%
2014-08-08	2.690	2.680	2.690	2.680	2.790	2,106,000	5,678,260	2.6962	1.408	1.403	1.408	1.403	1.460	4,023,268	1.4114	-1.47%
2014-08-07	2.730	2.720	2.730	2.660	2.900	3,280,000	8,948,580	2.7282	1.429	1.424	1.429	1.392	1.518	6,266,058	1.4281	0.74%
2014-08-06	2.710	2.710	2.720	2.510	2.710	10,142,000	25,848,052	2.5486	1.419	1.419	1.424	1.314	1.419	19,375,110	1.3341	7.97%
2014-08-05	2.510	2.500	2.510	2.450	2.540	7,740,000	19,324,380	2.4967	1.314	1.309	1.314	1.282	1.330	14,786,369	1.3069	3.29%
2014-08-04	2.430	2.390	2.430	2.430	2.450	8,010,000	19,474,714	2.4313	1.272	1.251	1.272	1.272	1.282	15,302,172	1.2727	-0.41%
2014-08-01	2.440	2.420	2.450	2.390	2.470	2,656,000	6,462,220	2.4331	1.277	1.267	1.282	1.251	1.293	5,073,979	1.2736	-0.41%
2014-07-31	2.450	2.440	2.450	2.400	2.490	1,562,000	3,815,770	2.4429	1.282	1.277	1.282	1.256	1.303	2,984,019	1.2787	-1.21%
2014-07-30	2.480	2.470	2.490	2.440	2.500	5,334,000	13,147,724	2.4649	1.298	1.293	1.303	1.277	1.309	10,189,986	1.2903	1.22%
2014-07-29	2.450	2.440	2.450	2.400	2.530	6,596,000	16,107,220	2.4420	1.282	1.277	1.282	1.256	1.324	12,600,890	1.2783	2.51%
2014-07-28	2.390	2.380	2.390	2.360	2.420	982,000	2,355,520	2.3987	1.251	1.246	1.251	1.235	1.267	1,875,997	1.2556	0.42%
2014-07-25	2.380	2.360	2.380	2.340	2.380	278,000	661,800	2.3806	1.246	1.235	1.246	1.225	1.246	531,087	1.2461	0.85%
2014-07-24	2.360	2.360	2.370	2.300	2.400	2,912,000	6,847,040	2.3513	1.235	1.235	1.241	1.204	1.256	5,563,037	1.2308	1.72%
2014-07-23	2.320	2.310	2.320	2.290	2.340	4,748,000	11,020,200	2.3210	1.214	1.209	1.214	1.199	1.225	9,070,501	1.2149	1.31%
2014-07-22	2.290	2.290	2.320	2.290	2.330	4,002,000	9,204,620	2.3000	1.199	1.199	1.214	1.199	1.220	7,645,355	1.2039	-0.87%
2014-07-21	2.310	2.300	2.340	2.280	2.380	402,000	939,960	2.3382	1.209	1.204	1.225	1.193	1.246	767,974	1.2239	1.32%
2014-07-18	2.280	2.280	2.310	2.270	2.280	528,000	1,202,100	2.2767	1.193	1.193	1.209	1.188	1.193	1,008,683	1.1918	0.44%
2014-07-17	2.270	2.270	2.300	2.200	2.320	808,000	1,822,180	2.2552	1.188	1.188	1.204	1.152	1.214	1,543,590	1.1805	-2.16%
2014-07-16	2.320	2.250	2.320	2.320	2.360	6,000	14,020	2.3367	1.214	1.178	1.214	1.214	1.235	11,462	1.2231	0.00%
2014-07-15	2.320	2.300	2.320	2.300	2.330	826,000	1,900,260	2.3006	1.214	1.204	1.214	1.204	1.220	1,577,977	1.2042	0.43%
2014-07-14	2.310	2.300	2.320	2.300	2.330	572,000	1,323,800	2.3143	1.209	1.204	1.214	1.204	1.220	1,092,739	1.2115	0.43%
2014-07-11	2.300	2.280	2.300	2.290	2.300	2,810,000	6,462,630	2.2999	1.204	1.193	1.204	1.199	1.204	5,368,178	1.2039	-0.86%
2014-07-10	2.320	2.310	2.320	2.280	2.320	5,660,000	13,014,340	2.2994	1.214	1.209	1.214	1.193	1.214	10,812,771	1.2036	2.20%
2014-07-09	2.270	2.260	2.280	2.260	2.360	156,000	358,600	2.2987	1.188	1.183	1.193	1.183	1.235	298,020	1.2033	-2.16%
2014-07-08	2.320	2.260	2.320	2.250	2.360	118,000	271,100	2.2975	1.214	1.183	1.214	1.178	1.235	225,425	1.2026	0.00%
2014-07-07	2.320	2.290	2.330	2.250	2.350	576,000	1,324,140	2.2989	1.214	1.199	1.220	1.178	1.230	1,100,381	1.2033	3.11%
2014-07-04	2.250	2.250	2.270	2.230	2.290	2,362,000	5,305,420	2.2462	1.178	1.178	1.188	1.167	1.199	4,512,326	1.1758	-2.17%
2014-07-03	2.300	2.250	2.290	2.250	2.360	1,220,000	2,781,440	2.2799	1.204	1.178	1.199	1.178	1.235	2,330,668	1.1934	-1.71%
2014-07-02	2.340	2.320	2.340	2.280	2.340	1,252,000	2,883,040	2.3027	1.225	1.214	1.225	1.193	1.225	2,391,800	1.2054	1.74%
2014-06-30	2.300	2.260	2.330	2.210	2.320	416,000	953,340	2.2917	1.204	1.183	1.220	1.157	1.214	794,720	1.1996	-0.43%
2014-06-27	2.310	2.290	2.320	2.230	2.360	1,776,000	4,027,000	2.2675	1.209	1.199	1.214	1.167	1.235	3,392,841	1.1869	2.67%
2014-06-26	2.250	2.250	2.260	2.200	2.280	448,000	1,005,760	2.2450	1.178	1.178	1.183	1.152	1.193	855,852	1.1752	0.00%
2014-06-25	2.250	2.230	2.260	2.240	2.280	1,760,000	3,960,160	2.2501	1.178	1.167	1.183	1.173	1.193	3,362,275	1.1778	0.00%
2014-06-24	2.250	2.250	2.300	2.230	2.400	876,000	1,983,840	2.2647	1.178	1.178	1.204	1.167	1.256	1,673,496	1.1854	-0.44%
2014-06-23	2.260	2.250	2.260	2.240	2.270	732,000	1,653,000	2.2582	1.183	1.178	1.183	1.173	1.188	1,398,401	1.1821	0.44%
2014-06-20	2.250	2.250	2.280	2.210	2.290	2,614,000	5,884,530	2.2512	1.178	1.178	1.193	1.157	1.199	4,993,743	1.1784	-2.17%
2014-06-19	2.300	2.290	2.320	2.290	2.350	1,628,000	3,770,460	2.3160	1.204	1.199	1.214	1.199	1.230	3,110,104	1.2123	-2.54%
2014-06-18	2.360	2.350	2.360	2.320	2.420	1,434,000	3,383,700	2.3596	1.235	1.230	1.235	1.214	1.267	2,739,490	1.2352	-1.67%
2014-06-17	2.400	2.390	2.400	2.370	2.410	1,436,000	3,430,400	2.3889	1.256	1.251	1.256	1.241	1.262	2,743,311	1.2505	0.42%
2014-06-16	2.390	2.380	2.400	2.370	2.410	1,634,000	3,903,880	2.3892	1.251	1.246	1.256	1.241	1.262	3,121,567	1.2506	-0.42%
2014-06-13	2.400	2.380	2.400	2.330	2.430	2,200,000	5,279,680	2.3999	1.256	1.246	1.256	1.220	1.272	4,202,844	1.2562	2.13%
2014-06-12	2.350	2.350	2.380	2.340	2.390	1,024,000	2,419,960	2.3632	1.230	1.230	1.246	1.225	1.251	1,956,233	1.2371	-0.42%
2014-06-11	2.360	2.350	2.380	2.300	2.400	1,638,000	3,841,700	2.3454	1.235	1.230	1.246	1.204	1.256	3,129,208	1.2277	0.43%
2014-06-10	2.350	2.350	2.370	2.350	2.480	4,073,000	9,811,460	2.4089	1.230	1.230	1.241	1.230	1.298	7,780,992	1.2610	-4.47%
2014-06-09	2.460	2.450	2.470	2.420	2.510	5,396,000	13,324,228	2.4693	1.288	1.282	1.293	1.267	1.314	10,308,430	1.2926	1.65%
2014-06-06	2.420	2.410	2.430	2.380	2.450	2,500,000	6,041,580	2.4166	1.267	1.262	1.272	1.246	1.282	4,775,959	1.2650	1.26%
2014-06-05	2.390	2.390	2.400	2.340	2.440	3,608,000	8,622,820	2.3899	1.251	1.251	1.256	1.225	1.277	6,892,664	1.2510	-0.42%
2014-06-04	2.400	2.400	2.420	2.330	2.460	9,874,000	23,545,490	2.3846	1.256	1.256	1.267	1.220	1.288	18,863,127	1.2482	2.13%
2014-06-03	2.350	2.350	2.370	2.220	2.440	7,852,000	18,340,960	2.3358	1.230	1.230	1.241	1.162	1.277	15,000,332	1.2227	6.82%
2014-05-30	2.200	2.200	2.210	2.170	2.210	2,898,000	6,359,140	2.1943	1.152	1.152	1.157	1.136	1.157	5,536,292	1.1486	0.46%
2014-05-29	2.190	2.180	2.190	2.170	2.200	1,102,000	2,402,660	2.1803	1.146	1.141	1.146	1.136	1.152	2,105,243	1.1413	0.00%
2014-05-28	2.190	2.170	2.200	2.120	2.200	4,820,000	10,547,320	2.1882	1.146	1.136	1.152	1.110	1.152	9,208,049	1.1454	0.92%
2014-05-27	2.170	2.160	2.170	2.100	2.210	5,364,000	11,589,560	2.1606	1.136	1.131	1.136	1.099	1.157	10,247,297	1.1310	2.36%
2014-05-26	2.120	2.120	2.130	2.020	2.130	1,574,000	3,317,580	2.1077	1.110	1.110	1.115	1.057	1.115	3,006,944	1.1033	0.00%
2014-05-23	2.120	2.120	2.130	2.030	2.140	32,650,000	68,658,980	2.1029	1.110	1.110	1.115	1.063	1.120	62,374,023	1.1008