Prices and Webb-site Total Returns

Ausnutria Dairy Corporation Ltd: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01717	2009-10-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	0	1.980	1.930	1.980	1.920	1.980	190,000	371,520	1.9554	1.980	1.930	1.980	1.920	1.980	190,000	1.9554	1.54%
2026-03-19	0	1.950	1.920	1.950	1.930	1.990	164,000	321,010	1.9574	1.950	1.920	1.950	1.930	1.990	164,000	1.9574	-1.52%
2026-03-18	0	1.980	1.930	1.980	-	-	0	0	-	1.980	1.930	1.980	-	-	0	-	0.00%
2026-03-17	0	1.980	1.930	1.980	1.940	1.980	181,000	358,160	1.9788	1.980	1.930	1.980	1.940	1.980	181,000	1.9788	0.00%
2026-03-16	0	1.980	1.910	1.980	1.900	1.980	278,000	536,420	1.9296	1.980	1.910	1.980	1.900	1.980	278,000	1.9296	2.06%
2026-03-13	0	1.940	1.940	2.000	1.940	2.050	216,000	432,770	2.0036	1.940	1.940	2.000	1.940	2.050	216,000	2.0036	1.04%
2026-03-12	0	1.920	1.920	1.960	1.920	1.930	55,000	105,900	1.9255	1.920	1.920	1.960	1.920	1.930	55,000	1.9255	-2.04%
2026-03-11	0	1.960	1.930	1.990	1.960	1.960	42,000	82,320	1.9600	1.960	1.930	1.990	1.960	1.960	42,000	1.9600	0.00%
2026-03-10	0	1.960	1.930	1.990	1.920	1.960	78,000	151,600	1.9436	1.960	1.930	1.990	1.920	1.960	78,000	1.9436	0.00%
2026-03-09	0	1.960	1.920	2.000	1.920	1.960	54,000	104,090	1.9276	1.960	1.920	2.000	1.920	1.960	54,000	1.9276	1.03%
2026-03-06	0	1.940	1.940	1.950	1.920	1.930	26,000	50,050	1.9250	1.940	1.940	1.950	1.920	1.930	26,000	1.9250	0.00%
2026-03-05	0	1.940	1.940	1.990	1.940	1.980	29,000	56,700	1.9552	1.940	1.940	1.990	1.940	1.980	29,000	1.9552	-2.02%
2026-03-04	0	1.980	1.930	1.980	1.980	2.000	74,000	147,000	1.9865	1.980	1.930	1.980	1.980	2.000	74,000	1.9865	1.54%
2026-03-03	0	1.950	1.940	1.950	1.950	1.970	3,000	5,880	1.9600	1.950	1.940	1.950	1.950	1.970	3,000	1.9600	-0.51%
2026-03-02	0	1.960	1.960	1.970	1.930	1.970	53,000	103,930	1.9609	1.960	1.960	1.970	1.930	1.970	53,000	1.9609	-1.01%
2026-02-27	0	1.980	1.980	2.010	1.980	2.000	67,000	133,160	1.9875	1.980	1.980	2.010	1.980	2.000	67,000	1.9875	0.00%
2026-02-26	0	1.980	1.980	2.000	1.970	2.000	75,000	149,230	1.9897	1.980	1.980	2.000	1.970	2.000	75,000	1.9897	-1.00%
2026-02-25	0	2.000	2.000	2.030	1.980	2.000	12,000	23,890	1.9908	2.000	2.000	2.030	1.980	2.000	12,000	1.9908	-2.44%
2026-02-24	0	2.050	2.050	2.100	1.960	2.050	81,000	164,150	2.0265	2.050	2.050	2.100	1.960	2.050	81,000	2.0265	3.54%
2026-02-23	0	1.980	1.980	2.030	1.950	2.000	129,000	257,130	1.9933	1.980	1.980	2.030	1.950	2.000	129,000	1.9933	-1.00%
2026-02-20	0	2.000	1.960	2.000	1.950	2.000	34,000	67,810	1.9944	2.000	1.960	2.000	1.950	2.000	34,000	1.9944	2.04%
2026-02-16	0	1.960	1.920	1.970	-	-	0	0	-	1.960	1.920	1.970	-	-	0	-	0.00%
2026-02-13	0	1.960	1.960	1.970	1.910	1.970	44,000	85,500	1.9432	1.960	1.960	1.970	1.910	1.970	44,000	1.9432	-0.51%
2026-02-12	0	1.970	1.970	2.000	1.970	1.980	37,000	73,170	1.9776	1.970	1.970	2.000	1.970	1.980	37,000	1.9776	-0.51%
2026-02-11	0	1.980	1.970	2.000	1.980	1.980	39,000	77,220	1.9800	1.980	1.970	2.000	1.980	1.980	39,000	1.9800	0.00%
2026-02-10	0	1.980	1.980	1.990	1.970	2.000	110,000	218,890	1.9899	1.980	1.980	1.990	1.970	2.000	110,000	1.9899	1.02%
2026-02-09	0	1.960	1.960	1.980	1.930	1.980	18,000	35,160	1.9533	1.960	1.960	1.980	1.930	1.980	18,000	1.9533	1.55%
2026-02-06	0	1.930	1.930	1.950	1.930	1.960	38,000	75,000	1.9737	1.930	1.930	1.950	1.930	1.960	38,000	1.9737	-1.53%
2026-02-05	0	1.960	1.960	1.980	1.940	1.980	341,000	669,160	1.9623	1.960	1.960	1.980	1.940	1.980	341,000	1.9623	0.51%
2026-02-04	0	1.950	1.950	1.970	1.930	1.970	133,000	259,750	1.9530	1.950	1.950	1.970	1.930	1.970	133,000	1.9530	-0.51%
2026-02-03	0	1.960	1.960	1.990	1.960	2.010	116,000	231,430	1.9951	1.960	1.960	1.990	1.960	2.010	116,000	1.9951	-2.00%
2026-02-02	0	2.000	2.000	2.020	2.000	2.030	126,500	253,700	2.0055	2.000	2.000	2.020	2.000	2.030	126,500	2.0055	0.00%
2026-01-30	0	2.000	2.000	2.090	2.000	2.020	53,000	106,760	2.0143	2.000	2.000	2.090	2.000	2.020	53,000	2.0143	-0.99%
2026-01-29	0	2.020	2.020	2.060	2.020	2.070	70,000	143,910	2.0559	2.020	2.020	2.060	2.020	2.070	70,000	2.0559	-2.88%
2026-01-28	0	2.080	2.020	2.080	1.980	2.120	553,000	1,138,110	2.0581	2.080	2.020	2.080	1.980	2.120	553,000	2.0581	3.48%
2026-01-27	0	2.010	2.010	2.080	2.000	2.010	87,000	174,860	2.0099	2.010	2.010	2.080	2.000	2.010	87,000	2.0099	0.00%
2026-01-26	0	2.010	2.000	2.010	2.000	2.020	25,000	50,340	2.0136	2.010	2.000	2.010	2.000	2.020	25,000	2.0136	0.00%
2026-01-23	0	2.010	2.010	2.020	2.000	2.020	55,000	110,310	2.0056	2.010	2.010	2.020	2.000	2.020	55,000	2.0056	0.00%
2026-01-22	0	2.010	2.000	2.030	2.000	2.030	61,000	122,640	2.0105	2.010	2.000	2.030	2.000	2.030	61,000	2.0105	0.50%
2026-01-21	0	2.000	2.000	2.020	2.000	2.020	66,000	132,220	2.0033	2.000	2.000	2.020	2.000	2.020	66,000	2.0033	-0.99%
2026-01-20	0	2.020	2.000	2.030	2.000	2.040	15,000	30,440	2.0293	2.020	2.000	2.030	2.000	2.040	15,000	2.0293	-0.98%
2026-01-19	0	2.040	2.010	2.040	2.040	2.100	151,000	315,450	2.0891	2.040	2.010	2.040	2.040	2.100	151,000	2.0891	2.00%
2026-01-16	0	2.000	2.000	2.100	2.000	2.010	8,000	16,020	2.0025	2.000	2.000	2.100	2.000	2.010	8,000	2.0025	-0.50%
2026-01-15	0	2.010	1.990	2.010	2.010	2.040	92,000	186,240	2.0243	2.010	1.990	2.010	2.010	2.040	92,000	2.0243	-1.47%
2026-01-14	0	2.040	2.040	2.060	1.990	2.080	243,000	495,930	2.0409	2.040	2.040	2.060	1.990	2.080	243,000	2.0409	0.99%
2026-01-13	0	2.020	1.990	2.020	2.010	2.050	46,000	93,870	2.0407	2.020	1.990	2.020	2.010	2.050	46,000	2.0407	3.06%
2026-01-09	0	1.960	1.920	1.990	1.960	1.970	113,000	221,590	1.9610	1.960	1.920	1.990	1.960	1.970	113,000	1.9610	-0.51%
2026-01-08	0	1.970	1.970	1.980	1.950	1.970	119,000	232,530	1.9540	1.970	1.970	1.980	1.950	1.970	119,000	1.9540	0.51%
2026-01-07	0	1.960	1.950	1.960	1.940	2.000	96,000	188,590	1.9645	1.960	1.950	1.960	1.940	2.000	96,000	1.9645	-2.00%
2026-01-06	0	2.000	2.000	2.010	2.000	2.010	119,000	239,170	2.0098	2.000	2.000	2.010	2.000	2.010	119,000	2.0098	-0.50%
2026-01-05	0	2.010	2.010	2.020	2.000	2.010	229,000	460,260	2.0099	2.010	2.010	2.020	2.000	2.010	229,000	2.0099	1.01%
2025-12-31	0	1.990	1.950	1.990	1.950	2.000	190,000	380,030	2.0002	1.990	1.950	1.990	1.950	2.000	190,000	2.0002	-2.45%
2025-12-30	0	2.040	1.970	2.040	1.970	2.040	90,000	178,790	1.9866	2.040	1.970	2.040	1.970	2.040	90,000	1.9866	1.49%
2025-12-29	0	2.010	2.010	2.080	2.010	2.070	40,000	81,250	2.0313	2.010	2.010	2.080	2.010	2.070	40,000	2.0313	-2.90%
2025-12-24	0	2.070	2.070	2.100	-	-	0	0	-	2.070	2.070	2.100	-	-	0	-	0.00%
2025-12-23	0	2.070	2.070	2.090	2.070	2.070	1,000	2,070	2.0700	2.070	2.070	2.090	2.070	2.070	1,000	2.0700	0.00%
2025-12-22	0	2.070	2.070	2.090	2.070	2.140	41,000	85,520	2.0859	2.070	2.070	2.090	2.070	2.140	41,000	2.0859	-3.27%
2025-12-19	0	2.140	2.060	2.140	2.060	2.140	259,000	536,180	2.0702	2.140	2.060	2.140	2.060	2.140	259,000	2.0702	2.39%
2025-12-18	0	2.090	2.060	2.090	2.090	2.110	228,000	478,220	2.0975	2.090	2.060	2.090	2.090	2.110	228,000	2.0975	-0.95%
2025-12-17	0	2.110	2.100	2.120	2.100	2.120	18,000	37,980	2.1100	2.110	2.100	2.120	2.100	2.120	18,000	2.1100	-0.47%
2025-12-16	0	2.120	2.120	2.150	2.110	2.170	62,000	132,820	2.1423	2.120	2.120	2.150	2.110	2.170	62,000	2.1423	-1.40%
2025-12-15	0	2.150	2.150	2.250	2.150	2.180	9,000	19,560	2.1733	2.150	2.150	2.250	2.150	2.180	9,000	2.1733	-1.38%
2025-12-12	0	2.180	2.180	2.220	2.180	2.260	56,000	122,740	2.1918	2.180	2.180	2.220	2.180	2.260	56,000	2.1918	0.00%
2025-12-11	0	2.180	2.120	2.180	2.120	2.180	41,000	87,780	2.1410	2.180	2.120	2.180	2.120	2.180	41,000	2.1410	0.93%
2025-12-10	0	2.160	2.130	2.250	2.110	2.160	156,000	334,370	2.1434	2.160	2.130	2.250	2.110	2.160	156,000	2.1434	-0.46%
2025-12-09	0	2.170	2.170	2.200	2.170	2.170	4,000	8,680	2.1700	2.170	2.170	2.200	2.170	2.170	4,000	2.1700	-1.81%
2025-12-08	0	2.210	2.170	2.210	2.170	2.230	80,000	175,660	2.1958	2.210	2.170	2.210	2.170	2.230	80,000	2.1958	-0.90%
2025-12-05	0	2.230	2.200	2.240	2.180	2.230	203,000	447,930	2.2066	2.230	2.200	2.240	2.180	2.230	203,000	2.2066	1.83%
2025-12-04	0	2.190	2.190	2.250	2.180	2.200	215,000	469,830	2.1853	2.190	2.190	2.250	2.180	2.200	215,000	2.1853	0.92%
2025-12-03	0	2.170	2.160	2.170	2.140	2.170	32,000	69,220	2.1631	2.170	2.160	2.170	2.140	2.170	32,000	2.1631	1.40%
2025-12-02	0	2.140	2.140	2.170	2.060	2.200	113,000	241,790	2.1397	2.140	2.140	2.170	2.060	2.200	113,000	2.1397	-2.73%
2025-12-01	0	2.200	2.200	2.250	2.150	2.270	426,000	962,010	2.2582	2.200	2.200	2.250	2.150	2.270	426,000	2.2582	-1.35%
2025-11-28	0	2.230	2.230	2.240	2.230	2.230	9,000	20,070	2.2300	2.230	2.230	2.240	2.230	2.230	9,000	2.2300	0.45%
2025-11-27	0	2.220	2.220	2.230	2.200	2.250	37,216	82,636	2.2204	2.220	2.220	2.230	2.200	2.250	37,216	2.2204	0.45%
2025-11-26	0	2.210	2.170	2.210	2.160	2.240	86,000	190,950	2.2203	2.210	2.170	2.210	2.160	2.240	86,000	2.2203	2.31%
2025-11-25	0	2.160	2.150	2.180	2.140	2.200	334,000	721,020	2.1587	2.160	2.150	2.180	2.140	2.200	334,000	2.1587	1.89%
2025-11-24	0	2.120	2.110	2.140	2.100	2.150	222,000	475,060	2.1399	2.120	2.110	2.140	2.100	2.150	222,000	2.1399	0.95%
2025-11-21	0	2.100	2.080	2.140	2.060	2.150	123,000	259,650	2.1110	2.100	2.080	2.140	2.060	2.150	123,000	2.1110	-0.47%
2025-11-20	0	2.110	2.110	2.150	2.100	2.150	105,000	222,650	2.1205	2.110	2.110	2.150	2.100	2.150	105,000	2.1205	0.00%
2025-11-19	0	2.110	2.110	2.150	2.110	2.160	189,000	402,360	2.1289	2.110	2.110	2.150	2.110	2.160	189,000	2.1289	-4.09%
2025-11-18	0	2.200	2.170	2.200	-	-	626	1,377	2.1997	2.200	2.170	2.200	-	-	626	2.1997	0.00%
2025-11-17	0	2.200	2.160	2.200	-	-	0	0	-	2.200	2.160	2.200	-	-	0	-	0.00%
2025-11-14	0	2.200	2.170	2.200	2.170	2.200	15,000	32,970	2.1980	2.200	2.170	2.200	2.170	2.200	15,000	2.1980	-2.22%
2025-11-13	0	2.250	2.240	2.250	2.240	2.250	24,000	53,880	2.2450	2.250	2.240	2.250	2.240	2.250	24,000	2.2450	0.00%
2025-11-12	0	2.250	2.250	2.280	2.170	2.270	67,000	150,020	2.2391	2.250	2.250	2.280	2.170	2.270	67,000	2.2391	2.27%
2025-11-11	0	2.200	2.190	2.240	2.160	2.280	123,000	274,240	2.2296	2.200	2.190	2.240	2.160	2.280	123,000	2.2296	3.29%
2025-11-10	0	2.130	2.130	2.190	2.120	2.200	38,000	82,390	2.1682	2.130	2.130	2.190	2.120	2.200	38,000	2.1682	2.90%
2025-11-07	0	2.070	2.070	2.100	2.050	2.100	65,000	135,590	2.0860	2.070	2.070	2.100	2.050	2.100	65,000	2.0860	-1.43%
2025-11-06	0	2.100	2.100	2.150	2.100	2.120	34,000	71,600	2.1059	2.100	2.100	2.150	2.100	2.120	34,000	2.1059	-0.47%
2025-11-05	0	2.110	2.110	2.150	2.110	2.110	3,000	6,310	2.1033	2.110	2.110	2.150	2.110	2.110	3,000	2.1033	0.00%
2025-11-04	0	2.110	2.110	2.140	2.110	2.110	15,000	31,650	2.1100	2.110	2.110	2.140	2.110	2.110	15,000	2.1100	0.00%
2025-11-03	0	2.110	2.110	2.130	2.110	2.140	55,000	116,780	2.1233	2.110	2.110	2.130	2.110	2.140	55,000	2.1233	-0.94%
2025-10-31	0	2.130	2.130	2.160	2.130	2.130	1,000	2,130	2.1300	2.130	2.130	2.160	2.130	2.130	1,000	2.1300	0.00%
2025-10-30	0	2.130	2.130	2.210	2.130	2.220	290,000	627,720	2.1646	2.130	2.130	2.210	2.130	2.220	290,000	2.1646	-4.05%
2025-10-28	0	2.220	2.210	2.220	2.220	2.220	16,000	35,520	2.2200	2.220	2.210	2.220	2.220	2.220	16,000	2.2200	0.00%
2025-10-27	0	2.220	2.220	2.260	2.220	2.260	84,000	189,280	2.2533	2.220	2.220	2.260	2.220	2.260	84,000	2.2533	-1.77%
2025-10-24	0	2.260	2.230	2.270	2.230	2.260	6,000	13,430	2.2383	2.260	2.230	2.270	2.230	2.260	6,000	2.2383	-0.44%
2025-10-23	0	2.270	2.240	2.280	2.270	2.270	1,000	2,270	2.2700	2.270	2.240	2.280	2.270	2.270	1,000	2.2700	1.79%
2025-10-22	0	2.230	2.230	2.290	2.210	2.280	80,000	181,010	2.2626	2.230	2.230	2.290	2.210	2.280	80,000	2.2626	-0.89%
2025-10-21	0	2.250	2.220	2.280	2.180	2.270	155,000	346,020	2.2324	2.250	2.220	2.280	2.180	2.270	155,000	2.2324	1.35%
2025-10-20	0	2.220	2.160	2.250	2.200	2.300	308,000	695,300	2.2575	2.220	2.160	2.250	2.200	2.300	308,000	2.2575	-4.31%
2025-10-17	0	2.320	2.320	2.330	2.320	2.330	17,000	39,500	2.3235	2.320	2.320	2.330	2.320	2.330	17,000	2.3235	-2.52%
2025-10-16	0	2.380	2.330	2.400	2.360	2.430	121,000	292,480	2.4172	2.380	2.330	2.400	2.360	2.430	121,000	2.4172	1.28%
2025-10-15	0	2.350	2.330	2.360	2.300	2.370	68,000	157,920	2.3224	2.350	2.330	2.360	2.300	2.370	68,000	2.3224	0.86%
2025-10-14	0	2.330	2.320	2.370	2.300	2.490	1,012,000	2,397,040	2.3686	2.330	2.320	2.370	2.300	2.490	1,012,000	2.3686	-6.05%
2025-10-13	0	2.480	2.450	2.500	2.400	2.480	173,000	426,410	2.4648	2.480	2.450	2.500	2.400	2.480	173,000	2.4648	-1.59%
2025-10-10	0	2.520	2.500	2.530	2.480	2.520	85,000	211,750	2.4912	2.520	2.500	2.530	2.480	2.520	85,000	2.4912	0.80%
2025-10-09	0	2.500	2.500	2.550	2.500	2.520	98,000	245,940	2.5096	2.500	2.500	2.550	2.500	2.520	98,000	2.5096	-1.96%
2025-10-08	0	2.550	2.500	2.570	-	-	0	0	-	2.550	2.500	2.570	-	-	0	-	0.00%
2025-10-06	0	2.550	2.550	2.570	2.540	2.560	76,000	194,490	2.5591	2.550	2.550	2.570	2.540	2.560	76,000	2.5591	-0.39%
2025-10-03	0	2.560	2.530	2.570	2.520	2.560	76,372	194,508	2.5468	2.560	2.530	2.570	2.520	2.560	76,372	2.5468	0.00%
2025-10-02	0	2.560	2.560	2.600	2.560	2.650	23,000	59,080	2.5687	2.560	2.560	2.600	2.560	2.650	23,000	2.5687	-3.40%
2025-09-30	0	2.650	2.550	2.660	2.590	2.660	242,000	634,680	2.6226	2.650	2.550	2.660	2.590	2.660	242,000	2.6226	1.92%
2025-09-29	0	2.600	2.590	2.630	2.550	2.620	103,000	267,230	2.5945	2.600	2.590	2.630	2.550	2.620	103,000	2.5945	1.56%
2025-09-26	0	2.560	2.560	2.570	2.530	2.560	165,000	419,260	2.5410	2.560	2.560	2.570	2.530	2.560	165,000	2.5410	0.00%
2025-09-25	0	2.560	2.550	2.590	2.520	2.630	167,000	435,100	2.6054	2.560	2.550	2.590	2.520	2.630	167,000	2.6054	-2.29%
2025-09-24	0	2.620	2.620	2.640	2.590	2.650	523,000	1,370,160	2.6198	2.620	2.620	2.640	2.590	2.650	523,000	2.6198	0.77%
2025-09-23	0	2.600	2.600	2.610	2.580	2.610	161,000	416,950	2.5898	2.600	2.600	2.610	2.580	2.610	161,000	2.5898	0.78%
2025-09-22	0	2.580	2.580	2.590	2.510	2.580	85,000	217,010	2.5531	2.580	2.580	2.590	2.510	2.580	85,000	2.5531	2.79%
2025-09-19	0	2.510	2.500	2.530	2.430	2.510	141,000	350,760	2.4877	2.510	2.500	2.530	2.430	2.510	141,000	2.4877	-1.57%
2025-09-18	0	2.550	2.550	2.560	2.500	2.590	403,000	1,021,620	2.5350	2.550	2.550	2.560	2.500	2.590	403,000	2.5350	0.00%
2025-09-17	0	2.550	2.550	2.570	2.480	2.550	77,000	193,260	2.5099	2.550	2.550	2.570	2.480	2.550	77,000	2.5099	1.59%
2025-09-16	0	2.510	2.510	2.600	2.510	2.600	153,000	396,990	2.5947	2.510	2.510	2.600	2.510	2.600	153,000	2.5947	-3.46%
2025-09-15	0	2.600	2.530	2.580	2.600	2.600	214,000	556,300	2.5995	2.600	2.530	2.580	2.600	2.600	214,000	2.5995	2.36%
2025-09-12	0	2.540	2.520	2.580	2.520	2.550	258,000	654,470	2.5367	2.540	2.520	2.580	2.520	2.550	258,000	2.5367	-1.17%
2025-09-11	0	2.570	2.530	2.600	2.520	2.600	439,000	1,125,800	2.5645	2.570	2.530	2.600	2.520	2.600	439,000	2.5645	1.18%
2025-09-10	0	2.540	2.530	2.570	2.470	2.540	176,000	441,500	2.5085	2.540	2.530	2.570	2.470	2.540	176,000	2.5085	2.42%
2025-09-09	0	2.480	2.460	2.480	2.480	2.500	49,000	121,810	2.4859	2.480	2.460	2.480	2.480	2.500	49,000	2.4859	-0.80%
2025-09-08	0	2.500	2.480	2.530	2.430	2.590	515,000	1,274,690	2.4751	2.500	2.480	2.530	2.430	2.590	515,000	2.4751	-3.47%
2025-09-05	0	2.590	2.540	2.600	2.540	2.600	16,000	40,980	2.5613	2.590	2.540	2.600	2.540	2.600	16,000	2.5613	1.57%
2025-09-04	0	2.550	2.530	2.590	2.550	2.580	502,000	1,287,560	2.5649	2.550	2.530	2.590	2.550	2.580	502,000	2.5649	-1.16%
2025-09-03	0	2.580	2.540	2.610	2.570	2.650	591,362	1,546,938	2.6159	2.580	2.540	2.610	2.570	2.650	591,362	2.6159	-0.39%
2025-09-02	0	2.590	2.540	2.600	2.450	2.600	650,000	1,655,820	2.5474	2.590	2.540	2.600	2.450	2.600	650,000	2.5474	2.78%
2025-09-01	0	2.520	2.450	2.560	2.430	2.550	329,000	820,920	2.4952	2.520	2.450	2.560	2.430	2.550	329,000	2.4952	2.02%
2025-08-29	0	2.470	2.470	2.500	2.470	2.540	410,000	1,026,890	2.5046	2.470	2.470	2.500	2.470	2.540	410,000	2.5046	0.00%
2025-08-28	0	2.470	2.430	2.480	2.430	2.590	489,000	1,209,440	2.4733	2.470	2.430	2.480	2.430	2.590	489,000	2.4733	-4.63%
2025-08-27	0	2.590	2.550	2.600	2.530	2.640	67,000	172,280	2.5713	2.590	2.550	2.600	2.530	2.640	67,000	2.5713	-3.36%
2025-08-26	0	2.680	2.510	2.690	2.640	2.700	607,000	1,621,270	2.6710	2.680	2.510	2.690	2.640	2.700	607,000	2.6710	0.75%
2025-08-25	0	2.660	2.630	2.670	2.550	2.700	853,000	2,244,390	2.6312	2.660	2.630	2.670	2.550	2.700	853,000	2.6312	2.31%
2025-08-22	0	2.600	2.510	2.600	2.570	2.600	403,000	1,035,820	2.5703	2.600	2.510	2.600	2.570	2.600	403,000	2.5703	1.17%
2025-08-21	0	2.570	2.500	2.570	2.510	2.580	189,000	487,320	2.5784	2.570	2.500	2.570	2.510	2.580	189,000	2.5784	-0.39%
2025-08-20	0	2.580	2.570	2.600	2.570	2.600	246,000	637,170	2.5901	2.580	2.570	2.600	2.570	2.600	246,000	2.5901	0.00%
2025-08-19	0	2.580	2.520	2.580	2.500	2.580	333,000	843,670	2.5335	2.580	2.520	2.580	2.500	2.580	333,000	2.5335	3.20%
2025-08-18	0	2.500	2.500	2.540	2.490	2.540	28,000	70,300	2.5107	2.500	2.500	2.540	2.490	2.540	28,000	2.5107	0.40%
2025-08-15	0	2.490	2.490	2.500	2.490	2.510	166,000	416,240	2.5075	2.490	2.490	2.500	2.490	2.510	166,000	2.5075	-0.80%
2025-08-14	0	2.510	2.490	2.550	2.510	2.530	63,000	158,700	2.5190	2.510	2.490	2.550	2.510	2.530	63,000	2.5190	0.00%
2025-08-13	0	2.510	2.490	2.510	2.500	2.590	300,000	765,350	2.5512	2.510	2.490	2.510	2.500	2.590	300,000	2.5512	-0.40%
2025-08-12	0	2.520	2.500	2.550	2.480	2.600	476,000	1,216,010	2.5546	2.520	2.500	2.550	2.480	2.600	476,000	2.5546	1.61%
2025-08-11	0	2.480	2.480	2.500	2.480	2.510	73,000	182,400	2.4986	2.480	2.480	2.500	2.480	2.510	73,000	2.4986	-1.59%
2025-08-08	0	2.520	2.520	2.570	2.470	2.570	336,000	857,399	2.5518	2.520	2.520	2.570	2.470	2.570	336,000	2.5518	-1.18%
2025-08-07	0	2.550	2.520	2.580	2.510	2.590	315,000	805,160	2.5561	2.550	2.520	2.580	2.510	2.590	315,000	2.5561	-1.92%
2025-08-06	0	2.600	2.600	2.610	2.530	2.600	86,000	221,609	2.5768	2.600	2.600	2.610	2.530	2.600	86,000	2.5768	0.39%
2025-08-05	0	2.590	2.590	2.630	2.520	2.630	480,366	1,248,617	2.5993	2.590	2.590	2.630	2.520	2.630	480,366	2.5993	1.17%
2025-08-04	0	2.560	2.560	2.570	2.440	2.580	450,000	1,139,025	2.5312	2.560	2.560	2.570	2.440	2.580	450,000	2.5312	1.99%
2025-08-01	0	2.510	2.460	2.550	2.310	2.510	211,000	522,670	2.4771	2.510	2.460	2.550	2.310	2.510	211,000	2.4771	4.58%
2025-07-31	0	2.400	2.400	2.440	2.360	2.500	455,000	1,094,360	2.4052	2.400	2.400	2.440	2.360	2.500	455,000	2.4052	-4.00%
2025-07-30	0	2.500	2.490	2.500	2.460	2.580	544,000	1,358,800	2.4978	2.500	2.490	2.500	2.460	2.580	544,000	2.4978	-1.57%
2025-07-29	0	2.540	2.530	2.540	2.530	2.820	1,815,000	4,747,170	2.6155	2.540	2.530	2.540	2.530	2.820	1,815,000	2.6155	3.67%
2025-07-28	0	2.450	2.450	2.500	2.300	2.450	191,000	453,820	2.3760	2.450	2.450	2.500	2.300	2.450	191,000	2.3760	6.52%
2025-07-25	0	2.300	2.300	2.360	2.300	2.380	150,000	355,960	2.3731	2.300	2.300	2.360	2.300	2.380	150,000	2.3731	-2.54%
2025-07-24	0	2.360	2.350	2.400	2.350	2.390	214,000	505,840	2.3637	2.360	2.350	2.400	2.350	2.390	214,000	2.3637	0.85%
2025-07-23	0	2.340	2.320	2.380	2.280	2.500	299,000	705,520	2.3596	2.340	2.320	2.380	2.280	2.500	299,000	2.3596	-6.77%
2025-07-22	0	2.510	2.500	2.520	2.470	2.640	3,264,000	8,196,400	2.5112	2.510	2.500	2.520	2.470	2.640	3,264,000	2.5112	2.03%
2025-07-21	0	2.460	2.410	2.460	2.350	2.460	842,000	2,028,990	2.4097	2.460	2.410	2.460	2.350	2.460	842,000	2.4097	4.68%
2025-07-18	0	2.350	2.310	2.370	2.250	2.350	99,000	228,410	2.3072	2.350	2.310	2.370	2.250	2.350	99,000	2.3072	2.17%
2025-07-17	0	2.300	2.300	2.340	2.250	2.340	239,460	551,683	2.3039	2.300	2.300	2.340	2.250	2.340	239,460	2.3039	0.00%
2025-07-16	0	2.300	2.300	2.310	2.230	2.320	335,000	765,700	2.2857	2.300	2.300	2.310	2.230	2.320	335,000	2.2857	3.14%
2025-07-15	0	2.230	2.200	2.240	2.170	2.230	786,000	1,729,610	2.2005	2.230	2.200	2.240	2.170	2.230	786,000	2.2005	3.24%
2025-07-14	0	2.160	2.160	2.170	2.120	2.200	747,000	1,610,750	2.1563	2.160	2.160	2.170	2.120	2.200	747,000	2.1563	2.86%
2025-07-11	0	2.100	2.060	2.100	2.040	2.100	584,000	1,221,660	2.0919	2.100	2.060	2.100	2.040	2.100	584,000	2.0919	2.44%
2025-07-10	0	2.050	2.030	2.060	2.010	2.050	84,000	169,590	2.0189	2.050	2.030	2.060	2.010	2.050	84,000	2.0189	-1.91%
2025-07-09	0	2.090	2.050	2.090	2.030	2.110	129,000	264,840	2.0530	2.090	2.050	2.090	2.030	2.110	129,000	2.0530	-0.48%
2025-07-08	0	2.100	2.000	2.100	2.000	2.100	874,000	1,748,260	2.0003	2.100	2.000	2.100	2.000	2.100	874,000	2.0003	4.48%
2025-07-07	0	2.010	2.000	2.010	2.000	2.110	215,000	436,710	2.0312	2.010	2.000	2.010	2.000	2.110	215,000	2.0312	-3.37%
2025-07-04	0	2.080	2.040	2.090	2.000	2.080	198,000	400,750	2.0240	2.080	2.040	2.090	2.000	2.080	198,000	2.0240	-0.95%
2025-07-03	0	2.100	2.060	2.100	2.040	2.100	167,452	345,489	2.0632	2.100	2.060	2.100	2.040	2.100	167,452	2.0632	0.96%
2025-07-02	0	2.080	2.050	2.080	2.020	2.100	254,000	520,420	2.0489	2.080	2.050	2.080	2.020	2.100	254,000	2.0489	1.46%
2025-06-30	0	2.050	2.020	2.050	1.980	2.090	409,000	833,490	2.0379	2.050	2.020	2.050	1.980	2.090	409,000	2.0379	3.54%
2025-06-27	0	1.980	1.980	2.020	1.970	2.030	120,000	239,560	1.9963	1.980	1.980	2.020	1.970	2.030	120,000	1.9963	-1.00%
2025-06-26	0	2.000	1.990	2.020	1.960	2.020	102,000	204,350	2.0034	2.000	1.990	2.020	1.960	2.020	102,000	2.0034	0.00%
2025-06-25	0	2.000	1.970	2.010	1.960	2.010	238,000	474,030	1.9917	2.000	1.970	2.010	1.960	2.010	238,000	1.9917	2.04%
2025-06-24	0	1.960	1.920	2.000	1.910	2.000	219,000	434,110	1.9822	1.960	1.920	2.000	1.910	2.000	219,000	1.9822	-2.00%
2025-06-23	0	2.000	1.960	2.000	2.020	2.020	15,000	30,400	2.0267	2.000	1.960	2.000	2.020	2.020	15,000	2.0267	2.04%
2025-06-20	0	1.960	1.960	1.970	1.950	1.970	80,000	157,309	1.9664	1.960	1.960	1.970	1.950	1.970	80,000	1.9664	1.03%
2025-06-19	0	1.940	1.940	1.990	1.940	2.000	10,000	19,580	1.9580	1.940	1.940	1.990	1.940	2.000	10,000	1.9580	-3.00%
2025-06-18	0	2.000	1.960	2.000	1.990	2.020	39,000	77,930	1.9982	2.000	1.960	2.000	1.990	2.020	39,000	1.9982	-0.99%
2025-06-17	0	2.020	1.950	2.020	2.020	2.020	6,000	12,120	2.0200	2.020	1.950	2.020	2.020	2.020	6,000	2.0200	2.54%
2025-06-16	0	1.970	1.960	2.000	1.960	2.000	279,000	554,760	1.9884	1.970	1.960	2.000	1.960	2.000	279,000	1.9884	1.55%
2025-06-13	0	1.940	1.940	1.950	1.930	2.000	214,000	420,190	1.9635	1.940	1.940	1.950	1.930	2.000	214,000	1.9635	0.52%
2025-06-12	0	1.930	1.930	1.970	1.920	2.000	266,000	522,940	1.9659	1.930	1.930	1.970	1.920	2.000	266,000	1.9659	-2.03%
2025-06-11	0	1.970	1.960	1.970	1.960	1.970	52,000	101,930	1.9602	1.970	1.960	1.970	1.960	1.970	52,000	1.9602	0.51%
2025-06-10	0	1.960	1.960	1.990	1.940	1.960	42,000	82,060	1.9538	1.960	1.960	1.990	1.940	1.960	42,000	1.9538	0.51%
2025-06-09	0	1.950	1.930	1.960	1.950	1.960	114,000	223,100	1.9570	1.950	1.930	1.960	1.950	1.960	114,000	1.9570	-0.51%
2025-06-06	0	1.960	1.950	1.960	1.900	1.960	129,000	250,900	1.9450	1.960	1.950	1.960	1.900	1.960	129,000	1.9450	0.51%
2025-06-05	0	1.950	1.920	1.950	1.930	1.950	34,000	66,200	1.9471	1.950	1.920	1.950	1.930	1.950	34,000	1.9471	0.00%
2025-06-04	0	1.950	1.940	1.960	1.920	1.980	205,000	399,660	1.9496	1.950	1.940	1.960	1.920	1.980	205,000	1.9496	1.56%
2025-06-03	0	1.920	1.910	1.930	1.910	1.930	116,489	224,718	1.9291	1.920	1.910	1.930	1.910	1.930	116,489	1.9291	3.23%
2025-06-02	0	1.920	1.910	1.990	1.920	1.960	31,000	59,880	1.9316	1.860	1.850	1.928	1.860	1.899	32,000	1.8713	-1.54%
2025-05-30	0	1.950	1.950	1.980	1.950	1.960	6,000	11,750	1.9583	1.889	1.889	1.918	1.889	1.899	6,194	1.8971	-0.51%
2025-05-29	0	1.960	1.930	1.960	1.900	1.970	621,000	1,200,310	1.9329	1.899	1.870	1.899	1.841	1.908	641,032	1.8725	-2.00%
2025-05-28	0	2.000	2.000	2.020	1.950	2.030	347,000	698,190	2.0121	1.938	1.938	1.957	1.889	1.967	358,194	1.9492	2.56%
2025-05-27	0	1.950	1.940	1.980	1.850	1.980	942,000	1,804,850	1.9160	1.889	1.879	1.918	1.792	1.918	972,387	1.8561	2.63%
2025-05-26	0	1.900	1.900	1.910	1.900	1.910	47,000	89,700	1.9085	1.841	1.841	1.850	1.841	1.850	48,516	1.8489	-0.52%
2025-05-23	0	1.910	1.910	1.920	1.900	1.920	274,000	523,300	1.9099	1.850	1.850	1.860	1.841	1.860	282,839	1.8502	0.00%
2025-05-22	0	1.910	1.890	1.910	1.900	1.920	303,000	577,720	1.9067	1.850	1.831	1.850	1.841	1.860	312,774	1.8471	-0.52%
2025-05-21	0	1.920	1.920	1.940	1.920	1.950	171,000	330,180	1.9309	1.860	1.860	1.879	1.860	1.889	176,516	1.8705	-1.54%
2025-05-20	0	1.950	1.940	1.950	1.930	1.970	217,000	419,890	1.9350	1.889	1.879	1.889	1.870	1.908	224,000	1.8745	1.04%
2025-05-19	0	1.930	1.930	1.940	1.930	1.960	57,000	110,870	1.9451	1.870	1.870	1.879	1.870	1.899	58,839	1.8843	-0.52%
2025-05-16	0	1.940	1.940	1.950	1.940	1.960	42,000	81,790	1.9474	1.879	1.879	1.889	1.879	1.899	43,355	1.8865	-1.02%
2025-05-15	0	1.960	1.940	1.990	1.950	2.000	152,000	300,260	1.9754	1.899	1.879	1.928	1.889	1.938	156,903	1.9137	-0.51%
2025-05-14	0	1.970	1.970	1.980	1.950	1.980	194,000	380,710	1.9624	1.908	1.908	1.918	1.889	1.918	200,258	1.9011	-0.51%
2025-05-13	0	1.980	1.980	2.000	1.980	2.000	46,000	91,900	1.9978	1.918	1.918	1.938	1.918	1.938	47,484	1.9354	-1.00%
2025-05-12	0	2.000	2.000	2.010	1.960	2.010	329,000	656,290	1.9948	1.938	1.938	1.947	1.899	1.947	339,613	1.9325	2.04%
2025-05-09	0	1.960	1.950	1.970	1.940	1.990	100,000	195,900	1.9590	1.899	1.889	1.908	1.879	1.928	103,226	1.8978	0.51%
2025-05-08	0	1.950	1.940	1.950	1.940	1.960	31,000	60,680	1.9574	1.889	1.879	1.889	1.879	1.899	32,000	1.8963	-0.51%
2025-05-07	0	1.960	1.960	1.970	1.940	1.960	8,000	15,610	1.9513	1.899	1.899	1.908	1.879	1.899	8,258	1.8903	2.08%
2025-05-06	0	1.920	1.920	1.980	1.920	2.040	171,465	332,818	1.9410	1.860	1.860	1.918	1.860	1.976	176,996	1.8804	-1.54%
2025-05-02	0	1.950	1.940	1.950	1.940	1.960	86,000	167,470	1.9473	1.889	1.879	1.889	1.879	1.899	88,774	1.8865	0.00%
2025-04-30	0	1.950	1.930	1.950	1.900	1.960	150,000	292,200	1.9480	1.889	1.870	1.889	1.841	1.899	154,839	1.8871	0.00%
2025-04-29	0	1.950	1.920	1.950	1.910	1.950	116,000	224,750	1.9375	1.889	1.860	1.889	1.850	1.889	119,742	1.8770	0.00%
2025-04-28	0	1.950	1.950	1.990	1.940	1.960	59,000	115,090	1.9507	1.889	1.889	1.928	1.879	1.899	60,903	1.8897	0.00%
2025-04-25	0	1.950	1.950	1.970	1.950	1.990	78,400	152,892	1.9502	1.889	1.889	1.908	1.889	1.928	80,929	1.8892	0.00%
2025-04-24	0	1.950	1.940	1.970	1.930	1.950	59,600	116,164	1.9491	1.889	1.879	1.908	1.870	1.889	61,523	1.8882	0.52%
2025-04-23	0	1.940	1.960	1.980	1.940	2.000	125,000	244,640	1.9571	1.879	1.899	1.918	1.879	1.938	129,032	1.8960	-3.48%
2025-04-22	0	2.010	2.010	2.050	2.010	2.050	315,000	633,800	2.0121	1.947	1.947	1.986	1.947	1.986	325,161	1.9492	0.00%
2025-04-17	0	2.010	1.950	2.050	1.940	2.010	42,000	82,330	1.9602	1.947	1.889	1.986	1.879	1.947	43,355	1.8990	2.55%
2025-04-16	0	1.960	1.950	1.960	1.940	1.960	91,000	177,960	1.9556	1.899	1.889	1.899	1.879	1.899	93,935	1.8945	-1.01%
2025-04-15	0	1.980	1.980	2.000	1.980	2.050	629,000	1,267,730	2.0155	1.918	1.918	1.938	1.918	1.986	649,290	1.9525	1.02%
2025-04-14	0	1.960	1.910	1.960	1.790	1.960	1,183,000	2,274,650	1.9228	1.899	1.850	1.899	1.734	1.899	1,221,161	1.8627	0.00%
2025-04-11	0	1.960	1.950	1.960	1.950	2.390	1,160,000	2,402,640	2.0712	1.899	1.889	1.899	1.889	2.315	1,197,419	2.0065	-2.49%
2025-04-10	1	-	-	-	-	-	0	0	-	1.947	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	1.947	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	1.947	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	1.947	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	1.947	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	1.947	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	1.947	-	-	-	-	0	-	0.00%
2025-03-31	0	2.010	2.010	2.090	1.990	2.040	811,000	1,628,400	2.0079	1.947	1.947	2.025	1.928	1.976	837,161	1.9451	-6.51%
2025-03-28	0	2.150	2.060	2.160	2.000	2.200	506,000	1,049,430	2.0740	2.083	1.996	2.093	1.938	2.131	522,323	2.0092	-0.46%
2025-03-27	0	2.160	2.070	2.160	2.070	2.290	390,000	832,150	2.1337	2.093	2.005	2.093	2.005	2.218	402,581	2.0670	-2.26%
2025-03-26	0	2.210	2.160	2.210	2.170	2.210	215,000	468,150	2.1774	2.141	2.093	2.141	2.102	2.141	221,935	2.1094	0.45%
2025-03-25	0	2.200	2.140	2.210	2.140	2.360	68,000	151,990	2.2351	2.131	2.073	2.141	2.073	2.286	70,194	2.1653	-3.93%
2025-03-24	0	2.290	2.200	2.290	2.200	2.360	43,000	96,900	2.2535	2.218	2.131	2.218	2.131	2.286	44,387	2.1831	0.00%
2025-03-21	0	2.290	2.250	2.300	2.200	2.290	143,000	317,330	2.2191	2.218	2.180	2.228	2.131	2.218	147,613	2.1497	-0.87%
2025-03-20	0	2.310	2.240	2.310	2.230	2.350	141,000	321,480	2.2800	2.238	2.170	2.238	2.160	2.277	145,548	2.2088	1.32%
2025-03-19	0	2.280	2.230	2.280	2.210	2.320	286,000	642,170	2.2453	2.209	2.160	2.209	2.141	2.247	295,226	2.1752	-2.56%
2025-03-18	0	2.340	2.340	2.350	2.250	2.430	184,000	425,160	2.3107	2.267	2.267	2.277	2.180	2.354	189,935	2.2384	-3.70%
2025-03-17	0	2.430	2.380	2.430	2.330	2.730	1,774,000	4,405,140	2.4832	2.354	2.306	2.354	2.257	2.645	1,831,226	2.4056	-0.41%
2025-03-14	0	2.440	2.440	2.450	2.160	2.530	1,930,000	4,529,240	2.3468	2.364	2.364	2.373	2.093	2.451	1,992,258	2.2734	12.96%
2025-03-13	0	2.160	2.100	2.160	2.180	2.180	2,000	4,360	2.1800	2.093	2.034	2.093	2.112	2.112	2,065	2.1119	-1.37%
2025-03-12	0	2.190	2.170	2.190	2.150	2.190	181,000	390,929	2.1598	2.122	2.102	2.122	2.083	2.122	186,839	2.0923	0.92%
2025-03-11	0	2.170	2.140	2.170	2.100	2.170	187,000	401,770	2.1485	2.102	2.073	2.102	2.034	2.102	193,032	2.0814	0.93%
2025-03-10	0	2.150	2.130	2.160	2.060	2.150	361,000	768,030	2.1275	2.083	2.063	2.093	1.996	2.083	372,645	2.0610	2.38%
2025-03-07	0	2.100	2.060	2.100	2.040	2.140	75,000	156,060	2.0808	2.034	1.996	2.034	1.976	2.073	77,419	2.0158	0.00%
2025-03-06	0	2.100	2.020	2.100	2.020	2.100	157,000	323,990	2.0636	2.034	1.957	2.034	1.957	2.034	162,065	1.9991	0.96%
2025-03-05	0	2.080	2.070	2.080	2.010	2.100	328,000	681,200	2.0768	2.015	2.005	2.015	1.947	2.034	338,581	2.0119	3.48%
2025-03-04	0	2.010	2.000	2.030	1.960	2.030	99,465	199,558	2.0063	1.947	1.938	1.967	1.899	1.967	102,674	1.9436	2.55%
2025-03-03	0	1.960	1.960	2.010	1.960	2.020	182,000	364,500	2.0027	1.899	1.899	1.947	1.899	1.957	187,871	1.9402	0.51%
2025-02-28	0	1.950	1.910	1.950	1.900	2.000	149,000	294,370	1.9756	1.889	1.850	1.889	1.841	1.938	153,806	1.9139	-2.01%
2025-02-27	0	1.990	1.960	1.990	1.880	1.990	375,000	730,950	1.9492	1.928	1.899	1.928	1.821	1.928	387,097	1.8883	5.85%
2025-02-26	0	1.880	1.880	1.900	1.870	1.920	41,000	77,300	1.8854	1.821	1.821	1.841	1.812	1.860	42,323	1.8264	0.53%
2025-02-25	0	1.870	1.870	1.900	1.860	1.900	67,000	126,180	1.8833	1.812	1.812	1.841	1.802	1.841	69,161	1.8244	-0.53%
2025-02-24	0	1.880	1.870	1.890	1.860	1.900	78,000	146,430	1.8773	1.821	1.812	1.831	1.802	1.841	80,516	1.8186	-2.08%
2025-02-21	0	1.920	1.880	1.920	1.890	1.930	184,000	351,289	1.9092	1.860	1.821	1.860	1.831	1.870	189,935	1.8495	-1.54%
2025-02-20	0	1.950	1.910	1.950	1.900	1.950	108,000	208,450	1.9301	1.889	1.850	1.889	1.841	1.889	111,484	1.8698	0.52%
2025-02-19	0	1.940	1.900	1.940	1.890	1.940	9,000	17,270	1.9189	1.879	1.841	1.879	1.831	1.879	9,290	1.8589	2.65%
2025-02-18	0	1.890	1.880	1.930	1.880	1.920	127,000	240,490	1.8936	1.831	1.821	1.870	1.821	1.860	131,097	1.8344	-2.58%
2025-02-17	0	1.940	1.880	1.940	1.900	1.960	20,000	38,490	1.9245	1.879	1.821	1.879	1.841	1.899	20,645	1.8644	2.11%
2025-02-14	0	1.900	1.890	1.900	1.860	1.900	34,000	64,270	1.8903	1.841	1.831	1.841	1.802	1.841	35,097	1.8312	2.15%
2025-02-13	0	1.860	1.850	1.900	1.850	2.000	285,000	544,620	1.9109	1.802	1.792	1.841	1.792	1.938	294,194	1.8512	-3.12%
2025-02-12	0	1.920	1.900	1.970	1.860	1.920	502,000	954,000	1.9004	1.860	1.841	1.908	1.802	1.860	518,194	1.8410	3.23%
2025-02-11	0	1.860	1.860	1.890	1.860	1.910	175,000	329,860	1.8849	1.802	1.802	1.831	1.802	1.850	180,645	1.8260	-1.59%
2025-02-10	0	1.890	1.890	1.900	1.850	1.900	83,000	155,830	1.8775	1.831	1.831	1.841	1.792	1.841	85,677	1.8188	-0.53%
2025-02-07	0	1.900	1.860	1.900	1.850	1.900	694,683	1,299,289	1.8703	1.841	1.802	1.841	1.792	1.841	717,092	1.8119	2.70%
2025-02-06	0	1.850	1.850	1.890	1.840	1.900	102,000	190,730	1.8699	1.792	1.792	1.831	1.783	1.841	105,290	1.8115	-0.54%
2025-02-05	0	1.860	1.860	1.920	1.850	1.930	27,000	50,190	1.8589	1.802	1.802	1.860	1.792	1.870	27,871	1.8008	-1.59%
2025-02-04	0	1.890	1.860	1.890	1.830	1.930	86,492	163,099	1.8857	1.831	1.802	1.831	1.773	1.870	89,282	1.8268	0.53%
2025-02-03	0	1.880	1.850	1.900	-	-	0	0	-	1.821	1.792	1.841	-	-	0	-	0.00%
2025-01-28	0	1.880	1.850	1.910	1.840	1.880	10,000	18,510	1.8510	1.821	1.792	1.850	1.783	1.821	10,323	1.7932	-0.53%
2025-01-27	0	1.890	1.880	1.890	1.850	1.900	23,000	42,690	1.8561	1.831	1.821	1.831	1.792	1.841	23,742	1.7981	2.16%
2025-01-24	0	1.850	1.850	1.890	1.850	1.900	16,000	30,160	1.8850	1.792	1.792	1.831	1.792	1.841	16,516	1.8261	-2.63%
2025-01-23	0	1.900	1.900	1.910	1.800	1.970	52,000	96,900	1.8635	1.841	1.841	1.850	1.744	1.908	53,677	1.8052	-1.04%
2025-01-22	0	1.920	1.920	1.980	1.900	1.920	20,000	38,020	1.9010	1.860	1.860	1.918	1.841	1.860	20,645	1.8416	2.13%
2025-01-21	0	1.880	1.880	1.980	1.880	1.880	14,000	26,320	1.8800	1.821	1.821	1.918	1.821	1.821	14,452	1.8213	-0.53%
2025-01-20	0	1.890	1.870	1.890	1.890	1.890	8,000	15,170	1.8963	1.831	1.812	1.831	1.831	1.831	8,258	1.8370	-0.53%
2025-01-17	0	1.900	1.880	1.980	1.880	1.920	60,000	114,010	1.9002	1.841	1.821	1.918	1.821	1.860	61,935	1.8408	0.00%
2025-01-16	0	1.900	1.900	2.000	-	-	0	0	-	1.841	1.841	1.938	-	-	0	-	0.00%
2025-01-15	0	1.900	1.900	1.950	1.900	1.970	38,000	73,240	1.9274	1.841	1.841	1.889	1.841	1.908	39,226	1.8671	-1.55%
2025-01-14	0	1.930	1.920	1.970	1.900	1.990	33,000	63,760	1.9321	1.870	1.860	1.908	1.841	1.928	34,065	1.8717	-0.52%
2025-01-13	0	1.940	1.940	1.980	1.850	2.070	704,000	1,362,240	1.9350	1.879	1.879	1.918	1.792	2.005	726,710	1.8745	4.30%
2025-01-10	0	1.860	1.820	1.860	1.830	1.860	43,000	79,600	1.8512	1.802	1.763	1.802	1.773	1.802	44,387	1.7933	0.00%
2025-01-09	0	1.860	1.830	1.860	1.810	1.860	47,000	85,510	1.8194	1.802	1.773	1.802	1.753	1.802	48,516	1.7625	0.00%
2025-01-08	0	1.860	1.830	1.860	1.810	1.860	31,000	57,080	1.8413	1.802	1.773	1.802	1.753	1.802	32,000	1.7838	1.09%
2025-01-07	0	1.840	1.830	1.870	1.840	1.840	3,000	5,520	1.8400	1.783	1.773	1.812	1.783	1.783	3,097	1.7825	0.00%
2025-01-06	0	1.840	1.840	1.850	1.820	1.860	74,000	136,070	1.8388	1.783	1.783	1.792	1.763	1.802	76,387	1.7813	-1.60%
2025-01-03	0	1.870	1.830	1.870	1.820	1.870	466,513	862,839	1.8495	1.812	1.773	1.812	1.763	1.812	481,562	1.7918	-0.53%
2025-01-02	0	1.880	1.830	1.880	1.830	1.900	104,000	193,040	1.8562	1.821	1.773	1.821	1.773	1.841	107,355	1.7981	0.53%
2024-12-31	0	1.870	1.870	1.890	1.870	1.880	55,000	103,390	1.8798	1.812	1.812	1.831	1.812	1.821	56,774	1.8211	-0.53%
2024-12-30	0	1.880	1.880	1.890	1.870	1.870	5,000	9,350	1.8700	1.821	1.821	1.831	1.812	1.812	5,161	1.8116	-1.05%
2024-12-27	0	1.900	1.880	1.900	1.880	1.910	336,000	638,100	1.8991	1.841	1.821	1.841	1.821	1.850	346,839	1.8398	-4.52%
2024-12-24	0	1.990	1.980	1.990	1.860	1.990	11,000	21,100	1.9182	1.928	1.918	1.928	1.802	1.928	11,355	1.8582	1.53%
2024-12-23	0	1.960	1.950	1.960	1.840	1.960	700,341	1,310,440	1.8711	1.899	1.889	1.899	1.783	1.899	722,933	1.8127	3.70%
2024-12-20	0	1.890	1.890	1.950	-	-	0	0	-	1.831	1.831	1.889	-	-	0	-	0.00%
2024-12-19	0	1.890	1.890	1.920	1.850	1.920	35,000	66,840	1.9097	1.831	1.831	1.860	1.792	1.860	36,129	1.8500	0.53%
2024-12-18	0	1.880	1.880	1.950	1.880	1.910	59,000	111,720	1.8936	1.821	1.821	1.889	1.821	1.850	60,903	1.8344	-1.57%
2024-12-17	0	1.910	1.900	1.910	1.900	1.920	35,000	66,900	1.9114	1.850	1.841	1.850	1.841	1.860	36,129	1.8517	0.00%
2024-12-16	0	1.910	1.910	1.960	1.910	1.940	435,000	830,950	1.9102	1.850	1.850	1.899	1.850	1.879	449,032	1.8505	-1.55%
2024-12-13	0	1.940	1.940	1.950	1.940	1.950	42,000	81,850	1.9488	1.879	1.879	1.889	1.879	1.889	43,355	1.8879	-1.52%
2024-12-12	0	1.970	1.960	2.000	1.920	2.040	67,000	133,260	1.9890	1.908	1.899	1.938	1.860	1.976	69,161	1.9268	1.03%
2024-12-11	0	1.950	1.950	2.000	1.940	2.000	127,000	248,880	1.9597	1.889	1.889	1.938	1.879	1.938	131,097	1.8984	-0.51%
2024-12-10	0	1.960	1.960	1.970	1.950	2.000	364,000	723,840	1.9886	1.899	1.899	1.908	1.889	1.938	375,742	1.9264	-0.51%
2024-12-09	0	1.970	1.960	1.990	1.960	2.000	64,000	126,790	1.9811	1.908	1.899	1.928	1.899	1.938	66,065	1.9192	-1.01%
2024-12-06	0	1.990	1.980	1.990	1.970	1.990	91,000	180,220	1.9804	1.928	1.918	1.928	1.908	1.928	93,935	1.9186	0.51%
2024-12-05	0	1.980	1.980	2.070	1.960	2.010	27,000	53,640	1.9867	1.918	1.918	2.005	1.899	1.947	27,871	1.9246	-2.46%
2024-12-04	0	2.030	1.990	2.030	1.970	2.030	9,000	18,150	2.0167	1.967	1.928	1.967	1.908	1.967	9,290	1.9536	0.00%
2024-12-03	0	2.030	2.030	2.040	2.030	2.040	34,000	69,240	2.0365	1.967	1.967	1.976	1.967	1.976	35,097	1.9728	-0.49%
2024-12-02	0	2.040	1.990	2.040	-	-	0	0	-	1.976	1.928	1.976	-	-	0	-	0.00%
2024-11-29	0	2.040	2.000	2.050	2.040	2.050	5,000	10,230	2.0460	1.976	1.938	1.986	1.976	1.986	5,161	1.9821	0.00%
2024-11-28	0	2.040	1.990	2.100	1.990	2.040	16,000	32,250	2.0156	1.976	1.928	2.034	1.928	1.976	16,516	1.9526	2.51%
2024-11-27	0	1.990	1.990	2.100	-	-	0	0	-	1.928	1.928	2.034	-	-	0	-	0.00%
2024-11-26	0	1.990	1.990	2.000	1.970	2.000	61,000	121,440	1.9908	1.928	1.928	1.938	1.908	1.938	62,968	1.9286	1.02%
2024-11-25	0	1.970	1.970	2.000	1.970	2.020	41,000	82,640	2.0156	1.908	1.908	1.938	1.908	1.957	42,323	1.9526	-2.48%
2024-11-22	0	2.020	1.960	2.020	2.010	2.030	42,000	84,810	2.0193	1.957	1.899	1.957	1.947	1.967	43,355	1.9562	-1.46%
2024-11-21	0	2.050	2.020	2.050	2.050	2.050	2,000	4,100	2.0500	1.986	1.957	1.986	1.986	1.986	2,065	1.9859	0.00%
2024-11-20	0	2.050	2.050	2.120	2.020	2.060	54,000	109,960	2.0363	1.986	1.986	2.054	1.957	1.996	55,742	1.9727	-1.91%
2024-11-19	0	2.090	2.040	2.090	-	-	0	0	-	2.025	1.976	2.025	-	-	0	-	-0.48%
2024-11-18	0	2.100	2.030	2.100	2.020	2.100	7,000	14,270	2.0386	2.034	1.967	2.034	1.957	2.034	7,226	1.9749	3.96%
2024-11-15	0	2.020	2.020	2.060	2.020	2.070	42,000	86,510	2.0598	1.957	1.957	1.996	1.957	2.005	43,355	1.9954	-1.46%
2024-11-14	0	2.050	2.050	2.090	2.040	2.170	37,000	77,480	2.0941	1.986	1.986	2.025	1.976	2.102	38,194	2.0286	0.99%
2024-11-13	0	2.030	2.040	2.100	2.010	2.110	86,000	176,730	2.0550	1.967	1.976	2.034	1.947	2.044	88,774	1.9908	-4.69%
2024-11-12	0	2.130	2.130	2.140	2.130	2.200	75,000	164,080	2.1877	2.063	2.063	2.073	2.063	2.131	77,419	2.1194	-2.29%
2024-11-11	0	2.180	2.160	2.180	2.080	2.190	667,014	1,402,319	2.1024	2.112	2.093	2.112	2.015	2.122	688,531	2.0367	-0.46%
2024-11-08	0	2.190	2.190	2.200	2.160	2.230	482,000	1,057,280	2.1935	2.122	2.122	2.131	2.093	2.160	497,548	2.1250	1.86%
2024-11-07	0	2.150	2.100	2.170	2.040	2.180	259,000	554,210	2.1398	2.083	2.034	2.102	1.976	2.112	267,355	2.0729	4.88%
2024-11-06	0	2.050	2.050	2.100	2.010	2.120	337,000	698,990	2.0742	1.986	1.986	2.034	1.947	2.054	347,871	2.0093	-0.97%
2024-11-05	0	2.070	2.050	2.090	2.020	2.070	69,000	141,070	2.0445	2.005	1.986	2.025	1.957	2.005	71,226	1.9806	1.97%
2024-11-04	0	2.030	2.020	2.100	2.020	2.100	69,000	141,480	2.0504	1.967	1.957	2.034	1.957	2.034	71,226	1.9864	-1.46%
2024-11-01	0	2.060	2.060	2.090	2.050	2.060	42,000	86,110	2.0502	1.996	1.996	2.025	1.986	1.996	43,355	1.9862	1.98%
2024-10-31	0	2.020	2.020	2.100	2.020	2.020	1,000	2,020	2.0200	1.957	1.957	2.034	1.957	1.957	1,032	1.9569	1.00%
2024-10-30	0	2.000	2.000	2.050	1.980	2.030	179,000	361,350	2.0187	1.938	1.938	1.986	1.918	1.967	184,774	1.9556	-0.99%
2024-10-29	0	2.020	2.020	2.060	2.020	2.140	92,000	190,100	2.0663	1.957	1.957	1.996	1.957	2.073	94,968	2.0017	0.00%
2024-10-28	0	2.020	2.020	2.060	1.990	2.060	808,000	1,632,290	2.0202	1.957	1.957	1.996	1.928	1.996	834,065	1.9570	1.00%
2024-10-25	0	2.000	1.940	2.000	1.940	2.020	155,000	306,760	1.9791	1.938	1.879	1.938	1.879	1.957	160,000	1.9173	1.52%
2024-10-24	0	1.970	1.970	2.050	1.970	2.080	107,000	215,240	2.0116	1.908	1.908	1.986	1.908	2.015	110,452	1.9487	-2.96%
2024-10-23	0	2.030	2.020	2.090	2.010	2.130	672,000	1,369,630	2.0381	1.967	1.957	2.025	1.947	2.063	693,677	1.9744	2.01%
2024-10-22	0	1.990	1.980	2.040	1.940	2.030	167,000	334,990	2.0059	1.928	1.918	1.976	1.879	1.967	172,387	1.9432	0.51%
2024-10-21	0	1.980	1.970	2.030	1.980	2.020	41,000	82,420	2.0102	1.918	1.908	1.967	1.918	1.957	42,323	1.9474	0.51%
2024-10-18	0	1.970	1.950	1.970	1.960	2.010	34,000	67,590	1.9879	1.908	1.889	1.908	1.899	1.947	35,097	1.9258	0.00%
2024-10-17	0	1.970	1.900	1.920	1.970	1.980	25,000	49,450	1.9780	1.908	1.841	1.860	1.908	1.918	25,806	1.9162	4.23%
2024-10-16	0	1.890	1.890	1.940	1.870	1.900	97,000	182,989	1.8865	1.831	1.831	1.879	1.812	1.841	100,129	1.8275	-3.08%
2024-10-15	0	1.950	1.950	1.960	1.830	2.030	104,000	207,509	1.9953	1.889	1.889	1.899	1.773	1.967	107,355	1.9329	-3.94%
2024-10-14	0	2.030	2.030	2.140	2.010	2.060	107,000	217,770	2.0352	1.967	1.967	2.073	1.947	1.996	110,452	1.9716	-3.33%
2024-10-10	0	2.100	2.100	2.130	2.060	2.130	115,000	241,570	2.1006	2.034	2.034	2.063	1.996	2.063	118,710	2.0350	2.94%
2024-10-09	0	2.040	2.040	2.090	2.020	2.310	621,000	1,304,800	2.1011	1.976	1.976	2.025	1.957	2.238	641,032	2.0355	-11.69%
2024-10-08	0	2.310	2.290	2.330	2.270	2.500	511,000	1,188,440	2.3257	2.238	2.218	2.257	2.199	2.422	527,484	2.2530	-7.60%
2024-10-07	0	2.500	2.500	2.560	2.310	2.500	643,000	1,567,999	2.4386	2.422	2.422	2.480	2.238	2.422	663,742	2.3624	0.81%
2024-10-04	0	2.480	2.440	2.480	2.420	2.480	485,000	1,185,030	2.4434	2.403	2.364	2.403	2.344	2.403	500,645	2.3670	2.90%
2024-10-03	0	2.410	2.370	2.420	2.100	2.520	1,518,000	3,505,770	2.3095	2.335	2.296	2.344	2.034	2.441	1,566,968	2.2373	-4.37%
2024-10-02	0	2.520	2.500	2.520	2.360	2.660	1,796,000	4,550,591	2.5337	2.441	2.422	2.441	2.286	2.577	1,853,935	2.4546	6.78%
2024-09-30	0	2.360	2.320	2.360	2.260	2.390	1,275,341	2,954,777	2.3169	2.286	2.247	2.286	2.189	2.315	1,316,481	2.2445	10.28%
2024-09-27	0	2.140	2.150	2.190	2.100	2.380	2,073,000	4,707,080	2.2707	2.073	2.083	2.122	2.034	2.306	2,139,871	2.1997	7.00%
2024-09-26	0	2.000	1.950	2.000	1.940	2.010	235,000	464,160	1.9751	1.938	1.889	1.938	1.879	1.947	242,581	1.9134	1.52%
2024-09-25	0	1.970	1.900	1.990	1.900	2.000	258,000	504,620	1.9559	1.908	1.841	1.928	1.841	1.938	266,323	1.8948	2.07%
2024-09-24	0	1.930	1.930	1.980	1.860	2.100	456,000	921,060	2.0199	1.870	1.870	1.918	1.802	2.034	470,710	1.9567	3.21%
2024-09-23	0	1.870	1.870	1.890	1.870	1.890	6,000	11,240	1.8733	1.812	1.812	1.831	1.812	1.831	6,194	1.8148	0.00%
2024-09-20	0	1.870	1.870	1.900	1.830	1.900	1,549,843	2,899,102	1.8706	1.812	1.812	1.841	1.773	1.841	1,599,838	1.8121	-1.58%
2024-09-19	0	1.900	1.860	1.900	1.810	1.900	948,000	1,769,080	1.8661	1.841	1.802	1.841	1.753	1.841	978,581	1.8078	0.00%
2024-09-17	0	1.900	1.900	1.930	1.820	1.900	207,157	385,221	1.8596	1.841	1.841	1.870	1.763	1.841	213,839	1.8014	2.15%
2024-09-16	0	1.860	1.810	1.860	-	-	0	0	-	1.802	1.753	1.802	-	-	0	-	-1.06%
2024-09-13	0	1.880	1.870	1.880	1.870	1.880	81,000	151,850	1.8747	1.821	1.812	1.821	1.812	1.821	83,613	1.8161	0.53%
2024-09-12	0	1.870	1.830	1.870	1.870	1.890	15,000	28,180	1.8787	1.812	1.773	1.812	1.812	1.831	15,484	1.8200	0.00%
2024-09-11	0	1.870	1.800	1.870	1.800	1.880	119,000	219,190	1.8419	1.812	1.744	1.812	1.744	1.821	122,839	1.7844	-0.53%
2024-09-10	0	1.880	1.870	1.880	1.820	1.890	172,000	316,510	1.8402	1.821	1.812	1.821	1.763	1.831	177,548	1.7827	3.30%
2024-09-09	0	1.820	1.820	1.900	1.820	1.900	113,000	211,640	1.8729	1.763	1.763	1.841	1.763	1.841	116,645	1.8144	-2.67%
2024-09-05	0	1.870	1.870	1.920	1.810	1.870	62,000	113,470	1.8302	1.812	1.812	1.860	1.753	1.812	64,000	1.7730	-0.53%
2024-09-04	0	1.880	1.880	1.910	1.870	1.880	6,000	11,250	1.8750	1.821	1.821	1.850	1.812	1.821	6,194	1.8164	0.53%
2024-09-03	0	1.870	1.870	1.900	1.870	1.870	8,000	14,960	1.8700	1.812	1.812	1.841	1.812	1.812	8,258	1.8116	0.00%
2024-09-02	0	1.870	1.870	1.880	1.840	1.880	26,000	48,450	1.8635	1.812	1.812	1.821	1.783	1.821	26,839	1.8052	0.00%
2024-08-30	0	1.870	1.860	1.870	1.840	1.940	260,000	488,350	1.8783	1.812	1.802	1.812	1.783	1.879	268,387	1.8196	1.63%
2024-08-29	0	1.840	1.830	1.890	1.830	1.890	43,000	80,570	1.8737	1.783	1.773	1.831	1.773	1.831	44,387	1.8152	-1.60%
2024-08-28	0	1.870	1.860	1.880	1.830	1.900	256,000	479,200	1.8719	1.812	1.802	1.821	1.773	1.841	264,258	1.8134	1.08%
2024-08-27	0	1.850	1.800	1.850	1.800	1.860	325,000	598,110	1.8403	1.792	1.744	1.792	1.744	1.802	335,484	1.7828	0.00%
2024-08-26	0	1.850	1.850	1.860	1.850	1.860	76,000	140,720	1.8516	1.792	1.792	1.802	1.792	1.802	78,452	1.7937	-0.54%
2024-08-23	0	1.860	1.860	1.900	1.850	1.870	36,000	66,850	1.8569	1.802	1.802	1.841	1.792	1.812	37,161	1.7989	0.54%
2024-08-22	0	1.850	1.850	1.900	1.850	1.900	79,000	148,230	1.8763	1.792	1.792	1.841	1.792	1.841	81,548	1.8177	-5.13%
2024-08-21	0	1.950	1.870	1.960	1.860	1.970	121,000	230,400	1.9041	1.889	1.812	1.899	1.802	1.908	124,903	1.8446	0.00%
2024-08-20	0	1.950	1.870	1.950	1.850	1.950	33,000	62,480	1.8933	1.889	1.812	1.889	1.792	1.889	34,065	1.8342	4.28%
2024-08-19	0	1.870	1.810	1.920	1.870	1.900	2,000	3,770	1.8850	1.812	1.753	1.860	1.812	1.841	2,065	1.8261	-1.58%
2024-08-16	0	1.900	1.850	1.900	-	-	0	0	-	1.841	1.792	1.841	-	-	0	-	0.00%
2024-08-15	0	1.900	1.900	2.060	1.900	1.940	299,000	576,220	1.9272	1.841	1.841	1.996	1.841	1.879	308,645	1.8669	-3.55%
2024-08-14	0	1.970	1.930	1.980	1.970	1.970	2,000	3,940	1.9700	1.908	1.870	1.918	1.908	1.908	2,065	1.9084	0.51%
2024-08-13	0	1.960	1.960	2.020	-	-	0	0	-	1.899	1.899	1.957	-	-	0	-	1.03%
2024-08-12	0	1.940	1.940	1.970	1.940	1.940	3,000	5,820	1.9400	1.879	1.879	1.908	1.879	1.879	3,097	1.8794	0.52%
2024-08-09	0	1.930	1.930	2.050	1.930	2.080	436,000	853,990	1.9587	1.870	1.870	1.986	1.870	2.015	450,065	1.8975	0.00%
2024-08-08	0	1.930	1.930	1.990	1.930	2.080	89,000	175,910	1.9765	1.870	1.870	1.928	1.870	2.015	91,871	1.9148	-0.52%
2024-08-07	0	1.940	1.940	1.960	1.930	1.960	147,000	286,360	1.9480	1.879	1.879	1.899	1.870	1.899	151,742	1.8872	-0.51%
2024-08-06	0	1.950	1.950	2.000	1.950	1.950	6,000	11,700	1.9500	1.889	1.889	1.938	1.889	1.889	6,194	1.8891	1.04%
2024-08-05	0	1.930	1.930	2.000	1.930	1.950	81,000	156,870	1.9367	1.870	1.870	1.938	1.870	1.889	83,613	1.8761	-1.53%
2024-08-02	0	1.960	1.960	2.030	1.950	1.950	4,000	7,800	1.9500	1.899	1.899	1.967	1.889	1.889	4,129	1.8891	1.55%
2024-08-01	0	1.930	1.930	2.070	1.930	1.970	417,000	815,830	1.9564	1.870	1.870	2.005	1.870	1.908	430,452	1.8953	-2.03%
2024-07-31	0	1.970	1.970	2.020	1.960	1.970	3,000	5,890	1.9633	1.908	1.908	1.957	1.899	1.908	3,097	1.9020	0.51%
2024-07-30	0	1.960	1.960	1.990	1.960	1.970	23,000	45,180	1.9643	1.899	1.899	1.928	1.899	1.908	23,742	1.9030	-0.51%
2024-07-29	0	1.970	1.960	2.000	1.970	2.000	71,000	141,440	1.9921	1.908	1.899	1.938	1.908	1.938	73,290	1.9299	0.51%
2024-07-26	0	1.960	1.960	2.000	1.960	2.010	6,000	11,900	1.9833	1.899	1.899	1.938	1.899	1.947	6,194	1.9214	-2.49%
2024-07-25	0	2.010	1.960	2.010	1.960	2.010	4,000	7,890	1.9725	1.947	1.899	1.947	1.899	1.947	4,129	1.9109	2.55%
2024-07-24	0	1.960	1.960	1.980	1.940	2.000	107,000	210,090	1.9635	1.899	1.899	1.918	1.879	1.938	110,452	1.9021	-2.00%
2024-07-23	0	2.000	1.990	2.000	2.000	2.020	27,000	54,280	2.0104	1.938	1.928	1.938	1.938	1.957	27,871	1.9475	-0.50%
2024-07-22	0	2.010	2.010	2.100	2.000	2.000	1,000	2,000	2.0000	1.947	1.947	2.034	1.938	1.938	1,032	1.9375	-4.29%
2024-07-19	0	2.100	2.100	2.110	2.040	2.110	399,000	822,830	2.0622	2.034	2.034	2.044	1.976	2.044	411,871	1.9978	2.44%
2024-07-18	0	2.050	2.050	2.060	2.000	2.070	61,000	123,680	2.0275	1.986	1.986	1.996	1.938	2.005	62,968	1.9642	2.50%
2024-07-17	0	2.000	2.000	2.020	1.960	2.020	91,000	181,750	1.9973	1.938	1.938	1.957	1.899	1.957	93,935	1.9348	2.56%
2024-07-16	0	1.950	1.950	1.980	1.950	1.950	1,000	1,950	1.9500	1.889	1.889	1.918	1.889	1.889	1,032	1.8891	-2.50%
2024-07-15	0	2.000	1.980	2.000	1.950	2.000	78,000	155,360	1.9918	1.938	1.918	1.938	1.889	1.938	80,516	1.9296	2.56%
2024-07-12	0	1.950	1.950	1.980	1.940	1.950	16,000	31,190	1.9494	1.889	1.889	1.918	1.879	1.889	16,516	1.8885	1.56%
2024-07-11	0	1.920	1.920	1.940	1.880	2.000	1,947,000	3,795,800	1.9496	1.860	1.860	1.879	1.821	1.938	2,009,806	1.8886	-4.00%
2024-07-10	0	2.000	2.000	2.010	2.000	2.010	217,000	434,040	2.0002	1.938	1.938	1.947	1.938	1.947	224,000	1.9377	-0.50%
2024-07-09	0	2.010	2.000	2.020	1.960	2.020	818,000	1,636,340	2.0004	1.947	1.938	1.957	1.899	1.957	844,387	1.9379	-3.37%
2024-07-08	0	2.080	2.050	2.080	2.040	2.190	1,305,378	2,727,378	2.0893	2.015	1.986	2.015	1.976	2.122	1,347,487	2.0240	-4.59%
2024-07-05	0	2.180	2.180	2.190	2.180	2.210	33,000	72,190	2.1876	2.112	2.112	2.122	2.112	2.141	34,065	2.1192	0.00%
2024-07-04	0	2.180	2.180	2.230	2.180	2.210	440,341	969,789	2.2024	2.112	2.112	2.160	2.112	2.141	454,546	2.1335	-1.36%
2024-07-03	0	2.210	2.200	2.230	2.200	2.230	34,431	76,160	2.2120	2.141	2.131	2.160	2.131	2.160	35,542	2.1428	0.00%
2024-07-02	0	2.210	2.200	2.230	2.200	2.230	126,000	277,630	2.2034	2.141	2.131	2.160	2.131	2.160	130,065	2.1346	-0.45%
2024-06-28	0	2.220	2.220	2.240	2.220	2.250	41,000	91,810	2.2393	2.151	2.151	2.170	2.151	2.180	42,323	2.1693	-1.33%
2024-06-27	0	2.250	2.240	2.250	2.250	2.290	29,000	65,570	2.2610	2.180	2.170	2.180	2.180	2.218	29,935	2.1904	-0.44%
2024-06-26	0	2.260	2.260	2.300	2.260	2.320	134,000	305,990	2.2835	2.189	2.189	2.228	2.189	2.247	138,323	2.2121	-1.31%
2024-06-25	0	2.290	2.290	2.340	2.280	2.350	193,000	448,130	2.3219	2.218	2.218	2.267	2.209	2.277	199,226	2.2494	0.44%
2024-06-24	0	2.280	2.270	2.330	2.250	2.330	1,855,000	4,190,500	2.2590	2.209	2.199	2.257	2.180	2.257	1,914,839	2.1884	1.79%
2024-06-21	0	2.240	2.230	2.240	2.210	2.280	2,188,000	4,881,780	2.2312	2.170	2.160	2.170	2.141	2.209	2,258,581	2.1614	0.45%
2024-06-20	0	2.230	2.220	2.240	2.220	2.260	2,357,000	5,302,880	2.2498	2.160	2.151	2.170	2.151	2.189	2,433,032	2.1795	-0.89%
2024-06-19	0	2.250	2.240	2.260	2.240	2.260	2,121,000	4,781,310	2.2543	2.180	2.170	2.189	2.170	2.189	2,189,419	2.1838	0.45%
2024-06-18	0	2.240	2.240	2.290	2.240	2.270	1,816,000	4,094,920	2.2549	2.170	2.170	2.218	2.170	2.199	1,874,581	2.1844	0.00%
2024-06-17	0	2.240	2.240	2.250	2.240	2.260	1,961,000	4,419,850	2.2539	2.170	2.170	2.180	2.170	2.189	2,024,258	2.1834	0.00%
2024-06-14	0	2.240	2.240	2.250	2.220	2.280	2,275,000	5,144,810	2.2615	2.170	2.170	2.180	2.151	2.209	2,348,387	2.1908	-0.44%
2024-06-13	0	2.250	2.240	2.250	2.170	2.260	2,665,000	5,976,040	2.2424	2.180	2.170	2.180	2.102	2.189	2,750,968	2.1723	0.90%
2024-06-12	0	2.230	2.230	2.250	2.220	2.300	2,519,000	5,713,450	2.2681	2.160	2.160	2.180	2.151	2.228	2,600,258	2.1973	-1.76%
2024-06-11	0	2.270	2.250	2.270	2.220	2.330	2,745,000	6,237,510	2.2723	2.199	2.180	2.199	2.151	2.257	2,833,548	2.2013	0.44%
2024-06-07	0	2.260	2.250	2.270	2.250	2.380	2,555,000	5,931,910	2.3217	2.189	2.180	2.199	2.180	2.306	2,637,419	2.2491	-1.74%
2024-06-06	0	2.300	2.300	2.350	2.300	2.350	1,293,000	3,011,170	2.3288	2.228	2.228	2.277	2.228	2.277	1,334,710	2.2560	0.00%
2024-06-05	0	2.300	2.300	2.330	2.300	2.360	1,170,000	2,721,450	2.3260	2.228	2.228	2.257	2.228	2.286	1,207,742	2.2533	0.00%
2024-06-04	0	2.300	2.300	2.330	2.280	2.400	1,883,000	4,371,160	2.3214	2.228	2.228	2.257	2.209	2.325	1,943,742	2.2488	0.44%
2024-06-03	0	2.340	2.340	2.390	2.310	2.410	321,000	757,770	2.3607	2.218	2.218	2.266	2.190	2.285	338,590	2.2380	0.86%
2024-05-31	0	2.320	2.300	2.360	2.270	2.400	1,083,000	2,496,090	2.3048	2.199	2.181	2.237	2.152	2.275	1,142,345	2.1851	0.43%
2024-05-30	0	2.310	2.310	2.320	2.300	2.320	310,000	715,910	2.3094	2.190	2.190	2.199	2.181	2.199	326,987	2.1894	0.00%
2024-05-29	0	2.310	2.310	2.390	2.310	2.460	159,000	376,320	2.3668	2.190	2.190	2.266	2.190	2.332	167,713	2.2438	-2.94%
2024-05-28	0	2.380	2.380	2.430	2.380	2.400	57,000	136,560	2.3958	2.256	2.256	2.304	2.256	2.275	60,123	2.2713	0.00%
2024-05-27	0	2.380	2.380	2.430	2.380	2.390	43,000	102,400	2.3814	2.256	2.256	2.304	2.256	2.266	45,356	2.2577	0.42%
2024-05-24	0	2.370	2.370	2.410	2.370	2.400	198,000	472,620	2.3870	2.247	2.247	2.285	2.247	2.275	208,850	2.2630	-0.42%
2024-05-23	0	2.380	2.380	2.390	2.360	2.490	376,000	910,910	2.4226	2.256	2.256	2.266	2.237	2.361	396,603	2.2968	-0.83%
2024-05-22	0	2.400	2.400	2.450	2.380	2.440	86,000	206,820	2.4049	2.275	2.275	2.323	2.256	2.313	90,712	2.2800	-0.83%
2024-05-21	0	2.420	2.410	2.530	2.370	2.520	169,000	409,300	2.4219	2.294	2.285	2.399	2.247	2.389	178,261	2.2961	-0.82%
2024-05-20	0	2.440	2.430	2.450	2.350	2.500	388,000	937,320	2.4158	2.313	2.304	2.323	2.228	2.370	409,261	2.2903	3.39%
2024-05-17	0	2.360	2.350	2.370	2.340	2.370	71,579	168,431	2.3531	2.237	2.228	2.247	2.218	2.247	75,501	2.2308	1.29%
2024-05-16	0	2.330	2.330	2.400	2.310	2.370	202,000	469,070	2.3221	2.209	2.209	2.275	2.190	2.247	213,069	2.2015	0.87%
2024-05-14	0	2.310	2.310	2.360	2.270	2.360	262,000	607,340	2.3181	2.190	2.190	2.237	2.152	2.237	276,357	2.1977	0.43%
2024-05-13	0	2.300	2.290	2.310	2.280	2.320	172,000	395,730	2.3008	2.181	2.171	2.190	2.162	2.199	181,425	2.1812	0.44%
2024-05-10	0	2.290	2.280	2.300	2.250	2.360	148,000	337,560	2.2808	2.171	2.162	2.181	2.133	2.237	156,110	2.1623	1.33%
2024-05-09	0	2.260	2.260	2.300	2.250	2.260	152,000	342,860	2.2557	2.143	2.143	2.181	2.133	2.143	160,329	2.1385	0.44%
2024-05-08	0	2.250	2.250	2.290	2.160	2.300	1,205,000	2,689,050	2.2316	2.133	2.133	2.171	2.048	2.181	1,271,030	2.1156	-2.17%
2024-05-07	0	2.300	2.300	2.350	2.300	2.370	1,867,000	4,344,520	2.3270	2.181	2.181	2.228	2.181	2.247	1,969,305	2.2061	-2.54%
2024-05-06	0	2.360	2.360	2.480	2.360	2.400	37,000	87,910	2.3759	2.237	2.237	2.351	2.237	2.275	39,027	2.2525	-1.67%
2024-05-03	0	2.400	2.400	2.440	2.340	2.410	418,000	992,630	2.3747	2.275	2.275	2.313	2.218	2.285	440,905	2.2513	0.84%
2024-05-02	0	2.380	2.370	2.410	2.360	2.410	346,005	820,291	2.3707	2.256	2.247	2.285	2.237	2.285	364,965	2.2476	3.03%
2024-04-30	0	2.310	2.310	2.360	2.280	2.360	2,369,000	5,511,850	2.3267	2.190	2.190	2.237	2.162	2.237	2,498,813	2.2058	-0.86%
2024-04-29	0	2.330	2.320	2.380	2.250	2.330	217,000	498,850	2.2988	2.209	2.199	2.256	2.133	2.209	228,891	2.1794	2.19%
2024-04-26	0	2.280	2.280	2.300	2.250	2.390	398,000	913,720	2.2958	2.162	2.162	2.181	2.133	2.266	419,809	2.1765	-0.44%
2024-04-25	0	2.290	2.270	2.330	2.240	2.400	150,000	348,360	2.3224	2.171	2.152	2.209	2.124	2.275	158,219	2.2018	-0.87%
2024-04-24	0	2.310	2.250	2.320	2.250	2.310	94,000	215,150	2.2888	2.190	2.133	2.199	2.133	2.190	99,151	2.1699	2.67%
2024-04-23	0	2.250	2.250	2.280	2.200	2.290	157,000	351,210	2.2370	2.133	2.133	2.162	2.086	2.171	165,603	2.1208	0.00%
2024-04-22	0	2.250	2.240	2.310	2.210	2.340	227,000	513,270	2.2611	2.133	2.124	2.190	2.095	2.218	239,439	2.1436	0.45%
2024-04-19	0	2.240	2.200	2.240	2.200	2.310	729,000	1,632,730	2.2397	2.124	2.086	2.124	2.086	2.190	768,947	2.1233	-2.61%
2024-04-18	0	2.300	2.300	2.340	2.300	2.310	127,000	292,410	2.3024	2.181	2.181	2.218	2.181	2.190	133,959	2.1828	0.00%
2024-04-17	0	2.300	2.300	2.310	2.300	2.330	95,000	218,880	2.3040	2.181	2.181	2.190	2.181	2.209	100,206	2.1843	0.00%
2024-04-16	0	2.300	2.300	2.310	2.300	2.320	93,000	214,020	2.3013	2.181	2.181	2.190	2.181	2.199	98,096	2.1817	0.44%
2024-04-15	0	2.290	2.290	2.350	2.250	2.360	181,000	420,950	2.3257	2.171	2.171	2.228	2.133	2.237	190,918	2.2049	-1.29%
2024-04-12	0	2.320	2.310	2.360	2.310	2.380	226,000	530,250	2.3462	2.199	2.190	2.237	2.190	2.256	238,384	2.2244	-1.28%
2024-04-11	0	2.350	2.320	2.350	2.300	2.350	996,000	2,302,580	2.3118	2.228	2.199	2.228	2.181	2.228	1,050,577	2.1917	1.73%
2024-04-10	0	2.310	2.300	2.330	2.280	2.410	1,313,000	3,039,400	2.3149	2.190	2.181	2.209	2.162	2.285	1,384,948	2.1946	-2.53%
2024-04-09	0	2.370	2.340	2.370	2.280	2.370	176,000	410,680	2.3334	2.247	2.218	2.247	2.162	2.247	185,644	2.2122	0.85%
2024-04-08	0	2.350	2.300	2.400	2.350	2.350	1,000	2,350	2.3500	2.228	2.181	2.275	2.228	2.228	1,055	2.2279	0.86%
2024-04-05	0	2.330	2.290	2.330	2.260	2.400	462,000	1,063,580	2.3021	2.209	2.171	2.209	2.143	2.275	487,316	2.1825	-2.10%
2024-04-03	0	2.380	2.350	2.450	2.320	2.410	87,000	203,250	2.3362	2.256	2.228	2.323	2.199	2.285	91,767	2.2148	3.03%
2024-04-02	0	2.310	2.310	2.350	2.300	2.380	599,000	1,409,430	2.3530	2.190	2.190	2.228	2.181	2.256	631,823	2.2307	-1.70%
2024-03-28	0	2.350	2.350	2.400	2.350	2.390	212,000	498,860	2.3531	2.228	2.228	2.275	2.228	2.266	223,617	2.2309	-0.42%
2024-03-27	0	2.360	2.360	2.380	2.360	2.370	49,000	115,790	2.3631	2.237	2.237	2.256	2.237	2.247	51,685	2.2403	0.00%
2024-03-26	0	2.360	2.360	2.380	2.350	2.380	236,000	558,190	2.3652	2.237	2.237	2.256	2.228	2.256	248,932	2.2423	-0.42%
2024-03-25	0	2.370	2.360	2.430	2.360	2.360	2,000	4,720	2.3600	2.247	2.237	2.304	2.237	2.237	2,110	2.2374	0.42%
2024-03-22	0	2.360	2.360	2.370	2.360	2.370	48,000	113,330	2.3610	2.237	2.237	2.247	2.237	2.247	50,630	2.2384	-0.42%
2024-03-21	0	2.370	2.370	2.410	2.360	2.430	197,000	465,590	2.3634	2.247	2.247	2.285	2.237	2.304	207,795	2.2406	0.00%
2024-03-20	0	2.370	2.370	2.400	2.320	2.440	226,000	542,640	2.4011	2.247	2.247	2.275	2.199	2.313	238,384	2.2763	2.60%
2024-03-19	0	2.310	2.310	2.320	2.310	2.380	251,000	591,710	2.3574	2.190	2.190	2.199	2.190	2.256	264,754	2.2349	0.43%
2024-03-18	0	2.300	2.300	2.340	2.250	2.430	412,000	963,750	2.3392	2.181	2.181	2.218	2.133	2.304	434,576	2.2177	2.22%
2024-03-15	0	2.250	2.240	2.250	2.250	2.440	5,242,665	11,870,777	2.2643	2.133	2.124	2.133	2.133	2.313	5,529,944	2.1466	-4.66%
2024-03-14	0	2.360	2.360	2.450	2.360	2.580	336,764	810,754	2.4075	2.237	2.237	2.323	2.237	2.446	355,217	2.2824	-2.07%
2024-03-13	0	2.410	2.400	2.430	2.400	2.550	323,000	785,730	2.4326	2.285	2.275	2.304	2.275	2.418	340,699	2.3062	-1.23%
2024-03-12	0	2.440	2.440	2.520	2.420	2.620	214,000	532,450	2.4881	2.313	2.313	2.389	2.294	2.484	225,726	2.3588	-3.94%
2024-03-11	0	2.540	2.480	2.540	2.380	2.550	65,000	162,690	2.5029	2.408	2.351	2.408	2.256	2.418	68,562	2.3729	2.83%
2024-03-08	0	2.470	2.380	2.470	2.380	2.470	145,000	349,250	2.4086	2.342	2.256	2.342	2.256	2.342	152,945	2.2835	6.93%
2024-03-07	0	2.310	2.310	2.410	2.310	2.400	536,000	1,259,700	2.3502	2.190	2.190	2.285	2.190	2.275	565,371	2.2281	0.00%
2024-03-06	0	2.310	2.310	2.370	2.310	2.440	592,000	1,398,220	2.3619	2.190	2.190	2.247	2.190	2.313	624,439	2.2392	0.43%
2024-03-05	0	2.300	2.300	2.370	2.300	2.450	947,000	2,247,400	2.3732	2.181	2.181	2.247	2.181	2.323	998,892	2.2499	-2.95%
2024-03-04	0	2.370	2.370	2.400	2.300	2.600	1,166,000	2,877,220	2.4676	2.247	2.247	2.275	2.181	2.465	1,229,893	2.3394	-6.32%
2024-03-01	0	2.530	2.530	2.560	2.530	2.660	829,633	2,124,192	2.5604	2.399	2.399	2.427	2.399	2.522	875,094	2.4274	0.00%
2024-02-29	0	2.530	2.520	2.530	2.530	2.680	2,359,633	6,069,832	2.5724	2.399	2.389	2.399	2.399	2.541	2,488,933	2.4387	-1.17%
2024-02-28	0	2.560	2.560	2.620	2.560	2.640	198,000	516,180	2.6070	2.427	2.427	2.484	2.427	2.503	208,850	2.4715	-3.40%
2024-02-27	0	2.650	2.630	2.650	2.530	2.650	248,000	639,480	2.5785	2.512	2.493	2.512	2.399	2.512	261,590	2.4446	0.76%
2024-02-26	0	2.630	2.580	2.630	2.570	2.630	274,000	712,420	2.6001	2.493	2.446	2.493	2.436	2.493	289,014	2.4650	1.15%
2024-02-23	0	2.600	2.600	2.720	2.580	2.670	368,000	970,780	2.6380	2.465	2.465	2.579	2.446	2.531	388,165	2.5009	-0.38%
2024-02-22	0	2.610	2.610	2.660	2.550	2.660	580,000	1,518,650	2.6184	2.474	2.474	2.522	2.418	2.522	611,782	2.4823	0.38%
2024-02-21	0	2.600	2.580	2.640	2.540	2.640	554,000	1,430,920	2.5829	2.465	2.446	2.503	2.408	2.503	584,357	2.4487	-2.99%
2024-02-20	0	2.680	2.610	2.680	2.520	2.770	521,000	1,357,370	2.6053	2.541	2.474	2.541	2.389	2.626	549,549	2.4700	1.52%
2024-02-19	0	2.640	2.630	2.750	2.600	2.720	57,000	150,550	2.6412	2.503	2.493	2.607	2.465	2.579	60,123	2.5040	-1.86%
2024-02-16	0	2.690	2.680	2.690	2.640	2.690	148,000	395,710	2.6737	2.550	2.541	2.550	2.503	2.550	156,110	2.5348	0.37%
2024-02-15	0	2.680	2.560	2.680	2.600	2.680	22,000	57,940	2.6336	2.541	2.427	2.541	2.465	2.541	23,206	2.4968	2.68%
2024-02-14	0	2.610	2.550	2.610	2.550	2.610	16,000	41,040	2.5650	2.474	2.418	2.474	2.418	2.474	16,877	2.4317	0.00%
2024-02-09	0	2.610	2.530	2.610	2.590	2.650	35,000	92,140	2.6326	2.474	2.399	2.474	2.455	2.512	36,918	2.4958	1.16%
2024-02-08	0	2.580	2.510	2.640	2.500	2.650	60,000	150,950	2.5158	2.446	2.380	2.503	2.370	2.512	63,288	2.3851	-0.39%
2024-02-07	0	2.590	2.510	2.600	2.500	2.600	68,000	171,870	2.5275	2.455	2.380	2.465	2.370	2.465	71,726	2.3962	2.78%
2024-02-06	0	2.520	2.480	2.520	2.500	2.550	22,000	55,340	2.5155	2.389	2.351	2.389	2.370	2.418	23,206	2.3848	-0.40%
2024-02-05	0	2.530	2.430	2.530	-	-	0	0	-	2.399	2.304	2.399	-	-	0	-	0.00%
2024-02-02	0	2.530	2.520	2.600	2.440	2.630	158,000	403,300	2.5525	2.399	2.389	2.465	2.313	2.493	166,658	2.4199	4.12%
2024-02-01	0	2.430	2.430	2.450	2.430	2.500	42,000	104,200	2.4810	2.304	2.304	2.323	2.304	2.370	44,301	2.3521	-2.80%
2024-01-31	0	2.500	2.500	2.510	2.430	2.550	96,000	238,250	2.4818	2.370	2.370	2.380	2.304	2.418	101,260	2.3528	1.63%
2024-01-30	0	2.460	2.460	2.560	2.460	2.470	27,000	66,530	2.4641	2.332	2.332	2.427	2.332	2.342	28,480	2.3361	0.41%
2024-01-29	0	2.450	2.430	2.530	2.450	2.450	12,000	29,400	2.4500	2.323	2.304	2.399	2.323	2.323	12,658	2.3227	0.00%
2024-01-26	0	2.450	2.440	2.570	2.450	2.470	50,000	122,900	2.4580	2.323	2.313	2.436	2.323	2.342	52,740	2.3303	-2.78%
2024-01-25	0	2.520	2.520	2.600	2.420	2.520	12,000	29,590	2.4658	2.389	2.389	2.465	2.294	2.389	12,658	2.3377	0.80%
2024-01-24	0	2.500	2.500	2.600	2.490	2.790	60,000	155,200	2.5867	2.370	2.370	2.465	2.361	2.645	63,288	2.4523	0.81%
2024-01-23	0	2.480	2.480	2.590	2.470	2.510	66,000	165,020	2.5003	2.351	2.351	2.455	2.342	2.380	69,617	2.3704	0.00%
2024-01-22	0	2.480	2.450	2.480	2.480	2.530	155,000	390,150	2.5171	2.351	2.323	2.351	2.351	2.399	163,493	2.3863	-1.98%
2024-01-19	0	2.530	2.530	2.550	2.530	2.550	138,000	351,380	2.5462	2.399	2.399	2.418	2.399	2.418	145,562	2.4140	0.40%
2024-01-18	0	2.520	2.520	2.600	2.520	2.550	72,000	181,940	2.5269	2.389	2.389	2.465	2.389	2.418	75,945	2.3957	0.00%
2024-01-17	0	2.520	2.520	2.530	2.520	2.560	198,000	499,390	2.5222	2.389	2.389	2.399	2.389	2.427	208,850	2.3911	-0.40%
2024-01-16	0	2.530	2.520	2.610	2.520	2.650	46,000	117,740	2.5596	2.399	2.389	2.474	2.389	2.512	48,521	2.4266	0.00%
2024-01-15	0	2.530	2.530	2.590	2.530	2.640	14,000	35,850	2.5607	2.399	2.399	2.455	2.399	2.503	14,767	2.4277	-2.69%
2024-01-12	0	2.600	2.530	2.600	2.540	2.600	29,000	74,860	2.5814	2.465	2.399	2.465	2.408	2.465	30,589	2.4473	0.39%
2024-01-11	0	2.590	2.590	2.620	2.470	2.660	56,000	142,770	2.5495	2.455	2.455	2.484	2.342	2.522	59,069	2.4170	2.37%
2024-01-10	0	2.530	2.530	2.620	2.520	2.650	61,000	156,370	2.5634	2.399	2.399	2.484	2.389	2.512	64,343	2.4303	-0.78%
2024-01-09	0	2.550	2.550	2.620	2.550	2.710	95,000	252,110	2.6538	2.418	2.418	2.484	2.418	2.569	100,206	2.5159	-3.77%
2024-01-08	0	2.650	2.600	2.650	2.600	2.680	99,000	260,860	2.6349	2.512	2.465	2.512	2.465	2.541	104,425	2.4981	3.52%
2024-01-05	0	2.560	2.560	2.620	2.530	2.650	45,000	115,900	2.5756	2.427	2.427	2.484	2.399	2.512	47,466	2.4418	-1.92%
2024-01-04	0	2.610	2.550	2.620	2.520	2.660	131,000	334,900	2.5565	2.474	2.418	2.484	2.389	2.522	138,178	2.4237	-2.61%
2024-01-03	0	2.680	2.600	2.680	2.590	2.770	28,000	74,650	2.6661	2.541	2.465	2.541	2.455	2.626	29,534	2.5276	-1.11%
2024-01-02	0	2.710	2.590	2.710	2.590	2.740	15,000	40,550	2.7033	2.569	2.455	2.569	2.455	2.598	15,822	2.5629	3.83%
2023-12-29	0	2.610	2.540	2.610	2.530	2.650	25,000	65,400	2.6160	2.474	2.408	2.474	2.399	2.512	26,370	2.4801	2.76%
2023-12-28	0	2.540	2.540	2.590	2.490	2.600	525,000	1,335,700	2.5442	2.408	2.408	2.455	2.361	2.465	553,768	2.4120	-0.78%
2023-12-27	0	2.560	2.560	2.650	2.490	2.650	208,000	540,360	2.5979	2.427	2.427	2.512	2.361	2.512	219,398	2.4629	2.81%
2023-12-22	0	2.490	2.560	2.610	2.380	2.660	221,000	571,840	2.5875	2.361	2.427	2.474	2.256	2.522	233,110	2.4531	-7.09%
2023-12-21	0	2.680	2.680	2.750	2.670	2.860	33,000	88,740	2.6891	2.541	2.541	2.607	2.531	2.711	34,808	2.5494	-1.83%
2023-12-20	0	2.730	2.720	2.840	2.680	2.780	158,000	428,580	2.7125	2.588	2.579	2.692	2.541	2.636	166,658	2.5716	0.37%
2023-12-19	0	2.720	2.710	2.720	2.720	2.770	31,000	85,620	2.7619	2.579	2.569	2.579	2.579	2.626	32,699	2.6185	-1.81%
2023-12-18	0	2.770	2.770	2.890	2.770	2.790	68,000	188,480	2.7718	2.626	2.626	2.740	2.626	2.645	71,726	2.6278	0.36%
2023-12-15	0	2.760	2.730	2.760	2.730	2.930	101,000	283,700	2.8089	2.617	2.588	2.617	2.588	2.778	106,534	2.6630	-0.36%
2023-12-14	0	2.770	2.680	2.770	2.680	2.770	27,000	72,820	2.6970	2.626	2.541	2.626	2.541	2.626	28,480	2.5569	0.00%
2023-12-13	0	2.770	2.680	2.770	2.680	2.770	67,000	180,400	2.6925	2.626	2.541	2.626	2.541	2.626	70,671	2.5527	2.97%
2023-12-12	0	2.690	2.700	2.760	2.680	2.770	47,000	127,340	2.7094	2.550	2.560	2.617	2.541	2.626	49,575	2.5686	-0.74%
2023-12-11	0	2.710	2.710	2.780	2.710	2.790	43,000	117,280	2.7274	2.569	2.569	2.636	2.569	2.645	45,356	2.5858	0.37%
2023-12-08	0	2.700	2.700	2.900	2.700	2.940	251,000	710,540	2.8308	2.560	2.560	2.749	2.560	2.787	264,754	2.6838	-2.88%
2023-12-07	0	2.780	2.780	2.790	2.780	2.800	123,000	342,260	2.7826	2.636	2.636	2.645	2.636	2.655	129,740	2.6380	-0.36%
2023-12-06	0	2.790	2.750	2.790	2.680	2.800	73,000	199,520	2.7332	2.645	2.607	2.645	2.541	2.655	77,000	2.5912	1.82%
2023-12-05	0	2.740	2.690	2.740	-	-	0	0	-	2.598	2.550	2.598	-	-	0	-	-1.08%
2023-12-04	0	2.770	2.710	2.740	2.700	2.770	5,000	13,670	2.7340	2.626	2.569	2.598	2.560	2.626	5,274	2.5920	2.59%
2023-12-01	0	2.700	2.700	2.720	2.680	2.700	15,000	40,290	2.6860	2.560	2.560	2.579	2.541	2.560	15,822	2.5465	0.75%
2023-11-30	0	2.680	2.680	2.750	2.680	2.790	272,000	732,670	2.6936	2.541	2.541	2.607	2.541	2.645	286,905	2.5537	0.00%
2023-11-29	0	2.680	2.680	2.750	2.680	2.710	107,000	287,870	2.6904	2.541	2.541	2.607	2.541	2.569	112,863	2.5506	0.75%
2023-11-28	0	2.660	2.660	2.790	2.660	2.930	363,000	1,008,510	2.7783	2.522	2.522	2.645	2.522	2.778	382,891	2.6339	-10.44%
2023-11-27	0	2.970	2.930	2.990	2.940	2.970	39,000	115,590	2.9638	2.816	2.778	2.835	2.787	2.816	41,137	2.8099	-1.98%
2023-11-24	0	3.030	2.980	3.030	2.910	3.060	74,000	224,360	3.0319	2.873	2.825	2.873	2.759	2.901	78,055	2.8744	2.71%
2023-11-23	0	2.950	2.870	2.990	2.850	3.090	228,000	694,220	3.0448	2.797	2.721	2.835	2.702	2.929	240,494	2.8866	-1.99%
2023-11-22	0	3.010	2.900	3.010	2.950	3.010	51,000	152,660	2.9933	2.854	2.749	2.854	2.797	2.854	53,795	2.8378	1.69%
2023-11-21	0	2.960	2.900	2.970	2.900	2.980	139,000	411,870	2.9631	2.806	2.749	2.816	2.749	2.825	146,617	2.8092	0.68%
2023-11-20	0	2.940	2.860	2.940	-	-	0	0	-	2.787	2.711	2.787	-	-	0	-	-0.34%
2023-11-17	0	2.950	2.840	2.950	2.880	2.950	36,000	105,060	2.9183	2.797	2.692	2.797	2.730	2.797	37,973	2.7667	1.37%
2023-11-16	0	2.910	2.810	2.910	2.800	2.980	138,000	391,060	2.8338	2.759	2.664	2.759	2.655	2.825	145,562	2.6866	0.34%
2023-11-15	0	2.900	2.850	2.990	2.830	2.900	82,000	232,810	2.8391	2.749	2.702	2.835	2.683	2.749	86,493	2.6917	2.11%
2023-11-14	0	2.840	2.830	2.940	2.840	2.840	2,000	5,680	2.8400	2.692	2.683	2.787	2.692	2.692	2,110	2.6925	0.35%
2023-11-13	0	2.830	2.830	2.930	2.820	2.990	94,000	269,540	2.8674	2.683	2.683	2.778	2.674	2.835	99,151	2.7185	-1.39%
2023-11-10	0	2.870	2.820	2.870	2.760	2.980	52,000	145,110	2.7906	2.721	2.674	2.721	2.617	2.825	54,849	2.6456	2.14%
2023-11-09	0	2.810	2.810	2.900	2.800	3.050	108,000	306,480	2.8378	2.664	2.664	2.749	2.655	2.892	113,918	2.6904	-1.75%
2023-11-08	0	2.860	2.860	3.040	2.860	3.030	79,000	232,750	2.9462	2.711	2.711	2.882	2.711	2.873	83,329	2.7931	-3.70%
2023-11-07	0	2.970	2.910	3.000	2.970	3.000	77,000	230,290	2.9908	2.816	2.759	2.844	2.816	2.844	81,219	2.8354	-0.34%
2023-11-06	0	2.980	2.950	2.980	2.960	3.030	52,000	156,480	3.0092	2.825	2.797	2.825	2.806	2.873	54,849	2.8529	1.02%
2023-11-03	0	2.950	2.940	3.010	2.910	2.950	6,000	17,620	2.9367	2.797	2.787	2.854	2.759	2.797	6,329	2.7841	0.00%
2023-11-02	0	2.950	2.890	2.950	2.780	3.030	361,000	1,044,880	2.8944	2.797	2.740	2.797	2.636	2.873	380,782	2.7440	5.36%
2023-11-01	0	2.800	2.800	2.860	2.730	2.950	754,000	2,116,880	2.8075	2.655	2.655	2.711	2.588	2.797	795,317	2.6617	1.82%
2023-10-31	0	2.750	2.740	2.760	2.700	2.760	31,000	84,540	2.7271	2.607	2.598	2.617	2.560	2.617	32,699	2.5854	1.48%
2023-10-30	0	2.710	2.710	2.890	2.700	2.710	52,318	141,281	2.7004	2.569	2.569	2.740	2.560	2.569	55,185	2.5601	0.00%
2023-10-27	0	2.710	2.700	2.810	2.670	2.710	7,000	18,800	2.6857	2.569	2.560	2.664	2.531	2.569	7,384	2.5462	-2.17%
2023-10-26	0	2.770	2.690	2.860	2.680	2.770	36,000	97,160	2.6989	2.626	2.550	2.711	2.541	2.626	37,973	2.5587	2.59%
2023-10-25	0	2.700	2.690	2.720	2.680	2.700	25,000	67,430	2.6972	2.560	2.550	2.579	2.541	2.560	26,370	2.5571	0.37%
2023-10-24	0	2.690	2.670	2.690	2.650	2.750	48,316	131,131	2.7140	2.550	2.531	2.550	2.512	2.607	50,964	2.5730	-1.47%
2023-10-20	0	2.730	2.710	2.860	2.710	2.710	4,000	10,840	2.7100	2.588	2.569	2.711	2.569	2.569	4,219	2.5692	0.74%
2023-10-19	0	2.710	2.700	2.710	2.700	2.740	76,000	206,280	2.7142	2.569	2.560	2.569	2.560	2.598	80,165	2.5732	-4.91%
2023-10-18	0	2.850	2.800	2.850	2.690	2.900	151,000	420,620	2.7856	2.702	2.655	2.702	2.550	2.749	159,274	2.6409	2.52%
2023-10-17	0	2.780	2.780	2.800	2.770	2.890	58,000	163,210	2.8140	2.636	2.636	2.655	2.626	2.740	61,178	2.6678	-2.80%
2023-10-16	0	2.860	2.830	3.000	2.860	2.860	8,000	22,880	2.8600	2.711	2.683	2.844	2.711	2.711	8,438	2.7114	-4.67%
2023-10-13	0	3.000	2.900	3.000	2.860	3.200	355,000	1,068,260	3.0092	2.844	2.749	2.844	2.711	3.034	374,453	2.8529	3.45%
2023-10-12	0	2.900	2.900	2.950	2.900	2.960	15,000	43,990	2.9327	2.749	2.749	2.797	2.749	2.806	15,822	2.7803	0.00%
2023-10-11	0	2.900	2.860	2.900	2.800	2.900	30,000	85,670	2.8557	2.749	2.711	2.749	2.655	2.749	31,644	2.7073	3.57%
2023-10-10	0	2.800	2.800	2.860	2.800	2.880	6,000	16,920	2.8200	2.655	2.655	2.711	2.655	2.730	6,329	2.6735	-2.44%
2023-10-09	0	2.870	2.870	2.930	-	-	0	0	-	2.721	2.721	2.778	-	-	0	-	0.00%
2023-10-06	0	2.870	2.850	3.180	2.850	2.870	16,000	45,680	2.8550	2.721	2.702	3.015	2.702	2.721	16,877	2.7067	0.35%
2023-10-05	0	2.860	2.860	3.200	2.860	2.860	14,000	40,040	2.8600	2.711	2.711	3.034	2.711	2.711	14,767	2.7114	0.00%
2023-10-04	0	2.860	2.890	3.200	2.850	2.860	21,000	59,860	2.8505	2.711	2.740	3.034	2.702	2.711	22,151	2.7024	0.00%
2023-10-03	0	2.860	2.870	2.880	2.850	2.890	188,000	536,900	2.8559	2.711	2.721	2.730	2.702	2.740	198,302	2.7075	-1.04%
2023-09-29	0	2.890	2.890	2.900	2.880	2.910	68,000	196,760	2.8935	2.740	2.740	2.749	2.730	2.759	71,726	2.7432	-2.03%
2023-09-28	0	2.950	2.900	2.980	2.990	2.990	12,000	35,880	2.9900	2.797	2.749	2.825	2.835	2.835	12,658	2.8347	-0.34%
2023-09-27	0	2.960	2.890	2.990	2.860	2.960	100,000	291,370	2.9137	2.806	2.740	2.835	2.711	2.806	105,480	2.7623	0.34%
2023-09-26	0	2.950	2.930	2.950	2.950	2.960	156,000	461,560	2.9587	2.797	2.778	2.797	2.797	2.806	164,548	2.8050	-0.34%
2023-09-25	0	2.960	2.960	2.970	2.960	2.970	29,000	85,970	2.9645	2.806	2.806	2.816	2.806	2.816	30,589	2.8105	-1.33%
2023-09-22	0	3.000	3.000	3.100	-	-	0	0	-	2.844	2.844	2.939	-	-	0	-	0.33%
2023-09-21	0	2.990	2.990	-	2.960	3.000	179,000	531,490	2.9692	2.835	2.835	-	2.806	2.844	188,809	2.8150	0.34%
2023-09-20	0	2.980	2.980	2.990	2.960	2.990	69,000	204,610	2.9654	2.825	2.825	2.835	2.806	2.835	72,781	2.8113	0.00%
2023-09-19	0	2.980	2.980	3.000	2.980	3.080	407,000	1,237,800	3.0413	2.825	2.825	2.844	2.825	2.920	429,302	2.8833	-2.93%
2023-09-18	0	3.070	3.070	3.100	3.050	3.100	34,000	104,810	3.0826	2.911	2.911	2.939	2.892	2.939	35,863	2.9225	-0.97%
2023-09-15	0	3.100	3.100	3.130	3.100	3.150	194,000	605,650	3.1219	2.939	2.939	2.967	2.939	2.986	204,631	2.9597	-0.64%
2023-09-14	0	3.120	3.120	3.180	3.100	3.220	178,000	557,630	3.1328	2.958	2.958	3.015	2.939	3.053	187,754	2.9700	-2.80%
2023-09-13	0	3.210	3.180	3.200	3.200	3.260	38,000	123,200	3.2421	3.043	3.015	3.034	3.034	3.091	40,082	3.0737	0.31%
2023-09-12	0	3.200	3.200	3.230	3.120	3.230	901,000	2,858,970	3.1731	3.034	3.034	3.062	2.958	3.062	950,372	3.0083	2.24%
2023-09-11	0	3.130	3.130	3.160	3.120	3.300	431,000	1,353,210	3.1397	2.967	2.967	2.996	2.958	3.129	454,617	2.9766	0.00%
2023-09-07	0	3.130	3.130	3.140	3.130	3.170	83,520	262,116	3.1384	2.967	2.967	2.977	2.967	3.005	88,097	2.9753	-1.88%
2023-09-06	0	3.190	3.170	3.190	3.170	3.210	58,000	185,520	3.1986	3.024	3.005	3.024	3.005	3.043	61,178	3.0325	-0.31%
2023-09-05	0	3.200	3.150	3.200	3.200	3.230	6,000	19,310	3.2183	3.034	2.986	3.034	3.034	3.062	6,329	3.0511	-0.31%
2023-09-04	0	3.210	3.180	3.210	3.120	3.300	244,000	781,600	3.2033	3.043	3.015	3.043	2.958	3.129	257,370	3.0369	-1.83%
2023-08-31	0	3.270	3.260	3.270	3.170	3.280	11,000	35,080	3.1891	3.100	3.091	3.100	3.005	3.110	11,603	3.0234	3.15%
2023-08-30	0	3.170	3.170	3.230	3.170	3.300	122,100	395,980	3.2431	3.005	3.005	3.062	3.005	3.129	128,791	3.0746	0.63%
2023-08-29	0	3.150	3.150	3.170	3.150	3.230	103,000	327,630	3.1809	2.986	2.986	3.005	2.986	3.062	108,644	3.0156	1.29%
2023-08-28	0	3.110	3.080	3.110	3.080	3.350	1,476,000	4,752,470	3.2198	2.948	2.920	2.948	2.920	3.176	1,556,880	3.0526	-5.76%
2023-08-25	0	3.300	3.300	3.310	3.300	3.390	352,000	1,171,530	3.3282	3.129	3.129	3.138	3.129	3.214	371,288	3.1553	-1.49%
2023-08-24	0	3.350	3.330	3.350	3.330	3.440	133,000	443,380	3.3337	3.176	3.157	3.176	3.157	3.261	140,288	3.1605	0.60%
2023-08-23	0	3.330	3.330	3.340	3.330	3.420	21,000	70,110	3.3386	3.157	3.157	3.166	3.157	3.242	22,151	3.1651	0.00%
2023-08-22	0	3.330	3.330	3.340	3.330	3.450	135,000	450,810	3.3393	3.157	3.157	3.166	3.157	3.271	142,398	3.1659	0.00%
2023-08-21	0	3.330	3.330	3.370	3.330	3.360	325,000	1,091,180	3.3575	3.157	3.157	3.195	3.157	3.185	342,809	3.1831	-1.19%
2023-08-18	0	3.370	3.360	3.380	3.360	3.370	11,000	36,970	3.3609	3.195	3.185	3.204	3.185	3.195	11,603	3.1863	0.30%
2023-08-17	0	3.360	3.350	3.380	3.350	3.370	79,000	265,020	3.3547	3.185	3.176	3.204	3.176	3.195	83,329	3.1804	-0.30%
2023-08-16	0	3.370	3.360	3.370	3.360	3.400	109,000	368,260	3.3785	3.195	3.185	3.195	3.185	3.223	114,973	3.2030	-1.17%
2023-08-15	0	3.410	3.410	3.450	3.400	3.440	48,000	164,520	3.4275	3.233	3.233	3.271	3.223	3.261	50,630	3.2494	0.00%
2023-08-14	0	3.410	3.400	3.410	3.400	3.420	30,000	102,490	3.4163	3.233	3.223	3.233	3.223	3.242	31,644	3.2389	-1.16%
2023-08-11	0	3.450	3.400	3.450	3.390	3.470	2,206,000	7,504,200	3.4017	3.271	3.223	3.271	3.214	3.290	2,326,881	3.2250	1.77%
2023-08-10	0	3.390	3.390	3.400	3.390	3.470	257,000	874,920	3.4044	3.214	3.214	3.223	3.214	3.290	271,083	3.2275	-3.14%
2023-08-09	0	3.500	3.480	3.500	3.480	3.500	126,000	439,250	3.4861	3.318	3.299	3.318	3.299	3.318	132,904	3.3050	0.57%
2023-08-08	0	3.480	3.420	3.510	3.400	3.510	248,000	850,690	3.4302	3.299	3.242	3.328	3.223	3.328	261,590	3.2520	-1.14%
2023-08-07	0	3.520	3.480	3.520	3.480	3.520	24,000	83,960	3.4983	3.337	3.299	3.337	3.299	3.337	25,315	3.3166	0.28%
2023-08-04	0	3.510	3.470	3.510	3.440	3.620	1,155,000	4,008,540	3.4706	3.328	3.290	3.328	3.261	3.432	1,218,290	3.2903	-4.10%
2023-08-03	0	3.660	3.580	3.660	3.530	3.680	169,000	609,900	3.6089	3.470	3.394	3.470	3.347	3.489	178,261	3.4214	0.55%
2023-08-02	0	3.640	3.580	3.670	3.470	3.660	217,000	771,860	3.5570	3.451	3.394	3.479	3.290	3.470	228,891	3.3722	4.00%
2023-08-01	0	3.500	3.500	3.590	3.490	3.620	86,000	302,650	3.5192	3.318	3.318	3.404	3.309	3.432	90,712	3.3364	-3.31%
2023-07-31	0	3.620	3.590	3.620	3.520	3.620	217,000	775,450	3.5735	3.432	3.404	3.432	3.337	3.432	228,891	3.3879	2.26%
2023-07-28	0	3.540	3.450	3.540	3.400	3.540	139,000	478,900	3.4453	3.356	3.271	3.356	3.223	3.356	146,617	3.2663	2.91%
2023-07-27	0	3.440	3.410	3.440	3.400	3.590	77,000	263,380	3.4205	3.261	3.233	3.261	3.223	3.404	81,219	3.2428	0.88%
2023-07-26	0	3.410	3.410	3.450	3.400	3.440	49,000	167,650	3.4214	3.233	3.233	3.271	3.223	3.261	51,685	3.2437	-0.87%
2023-07-25	0	3.440	3.400	3.440	3.400	3.440	650,000	2,211,550	3.4024	3.261	3.223	3.261	3.223	3.261	685,618	3.2256	1.18%
2023-07-24	0	3.400	3.400	3.440	3.400	3.500	75,000	257,270	3.4303	3.223	3.223	3.261	3.223	3.318	79,110	3.2521	-2.58%
2023-07-21	0	3.490	3.500	3.520	3.480	3.490	24,000	83,750	3.4896	3.309	3.318	3.337	3.299	3.309	25,315	3.3083	0.00%
2023-07-20	0	3.490	3.500	3.570	3.480	3.570	34,000	120,580	3.5465	3.309	3.318	3.385	3.299	3.385	35,863	3.3622	-2.51%
2023-07-19	0	3.580	3.560	3.580	3.530	3.590	54,000	192,450	3.5639	3.394	3.375	3.394	3.347	3.404	56,959	3.3787	0.00%
2023-07-18	0	3.580	3.580	3.590	3.480	3.580	318,000	1,123,290	3.5324	3.394	3.394	3.404	3.299	3.394	335,425	3.3489	1.42%
2023-07-14	0	3.530	3.540	3.600	3.500	3.610	211,000	756,490	3.5853	3.347	3.356	3.413	3.318	3.422	222,562	3.3990	-0.56%
2023-07-13	0	3.550	3.560	3.570	3.460	3.600	140,000	501,410	3.5815	3.366	3.375	3.385	3.280	3.413	147,672	3.3954	-0.56%
2023-07-12	0	3.570	3.500	3.570	3.550	3.620	116,000	415,850	3.5849	3.385	3.318	3.385	3.366	3.432	122,356	3.3987	-1.38%
2023-07-11	0	3.620	3.620	3.630	3.620	3.690	68,000	248,150	3.6493	3.432	3.432	3.441	3.432	3.498	71,726	3.4597	1.40%
2023-07-10	0	3.570	3.560	3.570	3.550	3.610	501,000	1,793,560	3.5800	3.385	3.375	3.385	3.366	3.422	528,453	3.3940	2.00%
2023-07-07	0	3.500	3.480	3.570	3.460	3.500	340,000	1,184,690	3.4844	3.318	3.299	3.385	3.280	3.318	358,631	3.3034	1.74%
2023-07-06	0	3.440	3.420	3.440	3.360	3.500	152,000	517,770	3.4064	3.261	3.242	3.261	3.185	3.318	160,329	3.2294	2.38%
2023-07-05	0	3.360	3.370	3.410	3.360	3.390	50,000	168,640	3.3728	3.185	3.195	3.233	3.185	3.214	52,740	3.1976	-0.88%
2023-07-04	0	3.390	3.400	3.410	3.360	3.500	159,000	537,310	3.3793	3.214	3.223	3.233	3.185	3.318	167,713	3.2038	0.59%
2023-07-03	0	3.370	3.380	3.400	3.360	3.420	126,000	429,340	3.4075	3.195	3.204	3.223	3.185	3.242	132,904	3.2304	-1.75%
2023-06-30	0	3.430	3.410	3.430	3.390	3.450	40,000	136,160	3.4040	3.252	3.233	3.252	3.214	3.271	42,192	3.2272	1.18%
2023-06-29	0	3.390	3.390	3.440	3.390	3.470	164,000	558,490	3.4054	3.214	3.214	3.261	3.214	3.290	172,987	3.2285	-1.45%
2023-06-28	0	3.440	3.430	3.440	3.440	3.440	15,000	51,600	3.4400	3.261	3.252	3.261	3.261	3.261	15,822	3.2613	0.29%
2023-06-27	0	3.430	3.440	3.490	3.420	3.500	203,000	700,490	3.4507	3.252	3.261	3.309	3.242	3.318	214,124	3.2714	0.88%
2023-06-26	0	3.400	3.400	3.520	3.400	3.550	211,000	725,520	3.4385	3.223	3.223	3.337	3.223	3.366	222,562	3.2599	-0.58%
2023-06-23	0	3.420	3.420	3.450	3.410	3.480	16,000	54,850	3.4281	3.242	3.242	3.271	3.233	3.299	16,877	3.2500	-3.12%
2023-06-21	0	3.530	3.470	3.530	3.410	3.530	172,000	599,440	3.4851	3.347	3.290	3.347	3.233	3.347	181,425	3.3041	0.00%
2023-06-20	0	3.530	3.450	3.530	3.430	3.530	211,000	736,600	3.4910	3.347	3.271	3.347	3.252	3.347	222,562	3.3096	0.28%
2023-06-19	0	3.520	3.490	3.530	3.430	3.530	24,000	82,910	3.4546	3.337	3.309	3.347	3.252	3.347	25,315	3.2751	0.00%
2023-06-16	0	3.520	3.490	3.520	3.370	3.520	106,000	364,620	3.4398	3.337	3.309	3.337	3.195	3.337	111,808	3.2611	2.62%
2023-06-15	0	3.430	3.440	3.490	3.410	3.520	97,000	337,190	3.4762	3.252	3.261	3.309	3.233	3.337	102,315	3.2956	-0.87%
2023-06-14	0	3.460	3.430	3.460	3.420	3.460	7,000	24,050	3.4357	3.280	3.252	3.280	3.242	3.280	7,384	3.2572	1.17%
2023-06-13	0	3.420	3.370	3.420	3.360	3.430	59,000	199,680	3.3844	3.242	3.195	3.242	3.185	3.252	62,233	3.2086	-0.29%
2023-06-12	0	3.430	3.370	3.430	3.360	3.520	50,000	170,050	3.4010	3.252	3.195	3.252	3.185	3.337	52,740	3.2243	0.88%
2023-06-09	0	3.400	3.390	3.480	3.390	3.520	101,000	346,460	3.4303	3.223	3.214	3.299	3.214	3.337	106,534	3.2521	-0.29%
2023-06-08	0	3.410	3.360	3.410	3.350	3.430	90,000	304,020	3.3780	3.233	3.185	3.233	3.176	3.252	94,932	3.2025	0.29%
2023-06-07	0	3.400	3.370	3.400	3.370	3.480	30,000	102,200	3.4067	3.223	3.195	3.223	3.195	3.299	31,644	3.2297	0.29%
2023-06-06	0	3.390	3.400	3.440	3.360	3.480	145,000	491,170	3.3874	3.214	3.223	3.261	3.185	3.299	152,945	3.2114	-2.31%
2023-06-05	0	3.470	3.370	3.500	3.330	3.560	317,000	1,083,070	3.4166	3.290	3.195	3.318	3.157	3.375	334,370	3.2391	1.17%
2023-06-02	0	3.430	3.420	3.430	3.370	3.480	359,000	1,221,650	3.4029	3.252	3.242	3.252	3.195	3.299	378,672	3.2261	0.29%
2023-06-01	0	3.420	3.420	3.450	3.350	3.460	201,000	681,710	3.3916	3.242	3.242	3.271	3.176	3.280	212,014	3.2154	3.95%
2023-05-31	0	3.350	3.350	3.380	3.350	3.510	846,000	2,864,630	3.3861	3.119	3.119	3.147	3.119	3.268	908,632	3.1527	-2.90%
2023-05-30	0	3.450	3.460	3.480	3.450	3.540	207,000	717,880	3.4680	3.212	3.222	3.240	3.212	3.296	222,325	3.2290	0.00%
2023-05-29	0	3.450	3.450	3.480	3.450	3.450	18,000	62,100	3.4500	3.212	3.212	3.240	3.212	3.212	19,333	3.2122	0.00%
2023-05-25	0	3.450	3.450	3.520	3.450	3.520	78,000	270,430	3.4671	3.212	3.212	3.277	3.212	3.277	83,775	3.2281	-1.43%
2023-05-24	0	3.500	3.460	3.500	3.460	3.540	51,000	178,200	3.4941	3.259	3.222	3.259	3.222	3.296	54,776	3.2533	1.45%
2023-05-23	0	3.450	3.450	3.500	3.450	3.570	323,000	1,124,040	3.4800	3.212	3.212	3.259	3.212	3.324	346,913	3.2401	-0.86%
2023-05-22	0	3.480	3.490	3.540	3.470	3.550	87,000	305,060	3.5064	3.240	3.249	3.296	3.231	3.305	93,441	3.2647	-0.57%
2023-05-19	0	3.500	3.470	3.500	3.470	3.550	151,000	530,680	3.5144	3.259	3.231	3.259	3.231	3.305	162,179	3.2722	0.00%
2023-05-18	0	3.500	3.460	3.500	3.450	3.540	142,000	496,790	3.4985	3.259	3.222	3.259	3.212	3.296	152,513	3.2574	1.45%
2023-05-17	0	3.450	3.450	3.500	3.450	3.600	412,000	1,443,220	3.5030	3.212	3.212	3.259	3.212	3.352	442,502	3.2615	-0.58%
2023-05-16	0	3.470	3.470	3.540	3.470	3.660	313,000	1,102,740	3.5231	3.231	3.231	3.296	3.231	3.408	336,172	3.2803	-2.53%
2023-05-15	0	3.560	3.550	3.610	3.550	3.600	172,000	616,660	3.5852	3.315	3.305	3.361	3.305	3.352	184,734	3.3381	-0.56%
2023-05-12	0	3.580	3.530	3.590	3.500	3.580	506,000	1,784,520	3.5267	3.333	3.287	3.343	3.259	3.333	543,461	3.2836	1.70%
2023-05-11	0	3.520	3.510	3.580	3.510	3.660	685,000	2,446,290	3.5712	3.277	3.268	3.333	3.268	3.408	735,713	3.3251	-3.03%
2023-05-10	0	3.630	3.600	3.630	3.550	3.630	533,900	1,920,028	3.5962	3.380	3.352	3.380	3.305	3.380	573,426	3.3483	2.25%
2023-05-09	0	3.550	3.550	3.620	3.550	3.750	518,100	1,869,379	3.6081	3.305	3.305	3.370	3.305	3.492	556,456	3.3594	-3.01%
2023-05-08	0	3.660	3.660	3.710	3.660	3.850	342,000	1,264,760	3.6981	3.408	3.408	3.454	3.408	3.585	367,319	3.4432	-1.35%
2023-05-05	0	3.710	3.710	3.790	3.710	3.770	32,000	119,960	3.7488	3.454	3.454	3.529	3.454	3.510	34,369	3.4903	-1.59%
2023-05-04	0	3.770	3.760	3.770	3.690	3.800	109,000	405,040	3.7160	3.510	3.501	3.510	3.436	3.538	117,070	3.4598	0.00%
2023-05-03	0	3.770	3.740	3.770	3.650	3.870	159,000	589,670	3.7086	3.510	3.482	3.510	3.398	3.603	170,771	3.4530	0.80%
2023-05-02	0	3.740	3.700	3.780	3.660	3.810	101,000	377,340	3.7360	3.482	3.445	3.519	3.408	3.547	108,477	3.4785	0.00%
2023-04-28	0	3.740	3.730	3.740	3.690	3.850	215,000	804,970	3.7440	3.482	3.473	3.482	3.436	3.585	230,917	3.4860	-0.27%
2023-04-27	0	3.750	3.750	3.790	3.650	3.850	108,000	403,290	3.7342	3.492	3.492	3.529	3.398	3.585	115,996	3.4768	1.63%
2023-04-26	0	3.690	3.690	3.720	3.630	3.780	476,000	1,756,940	3.6911	3.436	3.436	3.464	3.380	3.519	511,240	3.4366	-0.81%
2023-04-25	0	3.720	3.720	3.760	3.710	3.820	138,000	516,380	3.7419	3.464	3.464	3.501	3.454	3.557	148,217	3.4840	-2.87%
2023-04-24	0	3.830	3.760	3.810	3.770	3.920	297,000	1,137,880	3.8312	3.566	3.501	3.547	3.510	3.650	318,988	3.5672	0.00%
2023-04-21	0	3.830	3.810	3.850	3.830	3.900	211,000	815,920	3.8669	3.566	3.547	3.585	3.566	3.631	226,621	3.6004	-1.54%
2023-04-20	0	3.890	3.850	3.880	3.830	3.920	185,000	713,240	3.8554	3.622	3.585	3.613	3.566	3.650	198,696	3.5896	0.52%
2023-04-19	0	3.870	3.870	3.950	3.810	4.050	286,000	1,108,150	3.8747	3.603	3.603	3.678	3.547	3.771	307,173	3.6076	-2.76%
2023-04-18	0	3.980	3.980	3.990	3.750	4.040	774,000	3,068,580	3.9646	3.706	3.706	3.715	3.492	3.762	831,301	3.6913	4.74%
2023-04-17	0	3.800	3.770	3.820	3.690	3.800	223,000	836,870	3.7528	3.538	3.510	3.557	3.436	3.538	239,509	3.4941	2.70%
2023-04-14	0	3.700	3.690	3.750	3.700	3.800	167,000	623,980	3.7364	3.445	3.436	3.492	3.445	3.538	179,363	3.4789	-1.07%
2023-04-13	0	3.740	3.710	3.780	3.660	3.740	303,000	1,130,680	3.7316	3.482	3.454	3.519	3.408	3.482	325,432	3.4744	1.08%
2023-04-12	0	3.700	3.690	3.700	3.660	3.740	398,000	1,477,690	3.7128	3.445	3.436	3.445	3.408	3.482	427,465	3.4569	0.00%
2023-04-11	0	3.700	3.700	3.730	3.590	3.990	2,373,000	8,761,100	3.6920	3.445	3.445	3.473	3.343	3.715	2,548,680	3.4375	-7.27%
2023-04-06	0	3.990	3.930	3.990	3.880	4.000	332,000	1,311,470	3.9502	3.715	3.659	3.715	3.613	3.724	356,579	3.6779	1.27%
2023-04-04	0	3.940	3.850	3.910	3.760	3.950	236,000	921,310	3.9039	3.668	3.585	3.640	3.501	3.678	253,472	3.6348	1.03%
2023-04-03	0	3.900	3.900	3.930	3.790	3.990	729,000	2,858,130	3.9206	3.631	3.631	3.659	3.529	3.715	782,970	3.6504	1.83%
2023-03-31	0	3.830	3.830	4.000	3.830	4.000	1,388,000	5,471,960	3.9423	3.566	3.566	3.724	3.566	3.724	1,490,758	3.6706	-2.30%
2023-03-30	0	3.920	3.900	3.980	3.880	3.980	153,000	602,090	3.9352	3.650	3.631	3.706	3.613	3.706	164,327	3.6640	0.26%
2023-03-29	0	3.910	3.910	3.940	3.890	3.980	305,202	1,207,329	3.9558	3.640	3.640	3.668	3.622	3.706	327,797	3.6832	0.51%
2023-03-28	0	3.890	3.900	3.970	3.840	3.970	374,404	1,464,535	3.9116	3.622	3.631	3.696	3.575	3.696	402,122	3.6420	1.30%
2023-03-27	0	3.840	3.840	3.920	3.690	3.960	1,614,000	6,179,750	3.8288	3.575	3.575	3.650	3.436	3.687	1,733,489	3.5649	-0.52%
2023-03-24	0	3.860	3.800	3.860	3.660	3.870	757,000	2,842,130	3.7545	3.594	3.538	3.594	3.408	3.603	813,043	3.4957	1.05%
2023-03-23	0	3.820	3.750	3.820	3.540	3.820	1,428,000	5,283,360	3.6998	3.557	3.492	3.557	3.296	3.557	1,533,719	3.4448	5.23%
2023-03-22	0	3.630	3.640	3.690	3.520	3.650	667,000	2,391,070	3.5848	3.380	3.389	3.436	3.277	3.398	716,380	3.3377	1.40%
2023-03-21	0	3.580	3.550	3.600	3.450	3.640	472,000	1,657,170	3.5110	3.333	3.305	3.352	3.212	3.389	506,944	3.2689	-0.56%
2023-03-20	0	3.600	3.510	3.620	3.450	3.640	1,561,000	5,508,990	3.5291	3.352	3.268	3.370	3.212	3.389	1,676,565	3.2859	0.28%
2023-03-17	0	3.590	3.520	3.590	3.450	3.590	528,000	1,864,570	3.5314	3.343	3.277	3.343	3.212	3.343	567,089	3.2880	1.41%
2023-03-16	0	3.540	3.520	3.540	3.500	3.640	322,000	1,135,150	3.5253	3.296	3.277	3.296	3.259	3.389	345,839	3.2823	-1.12%
2023-03-15	0	3.580	3.580	3.600	3.550	3.750	1,077,000	3,873,990	3.5970	3.333	3.333	3.352	3.305	3.492	1,156,733	3.3491	0.00%
2023-03-14	0	3.580	3.550	3.580	3.580	3.940	1,821,000	6,729,470	3.6955	3.333	3.305	3.333	3.333	3.668	1,955,814	3.4408	-8.67%
2023-03-13	0	3.920	3.900	3.920	3.800	3.940	962,000	3,721,860	3.8689	3.650	3.631	3.650	3.538	3.668	1,033,220	3.6022	0.00%
2023-03-10	0	3.920	3.900	3.920	3.900	4.070	2,576,000	10,154,200	3.9418	3.650	3.631	3.650	3.631	3.789	2,766,709	3.6701	-3.69%
2023-03-09	0	4.070	4.050	4.070	4.040	4.140	599,000	2,442,370	4.0774	3.789	3.771	3.789	3.762	3.855	643,346	3.7964	-0.73%
2023-03-08	0	4.100	4.080	4.100	4.070	4.190	816,000	3,346,520	4.1011	3.817	3.799	3.817	3.789	3.901	876,411	3.8184	-0.73%
2023-03-07	0	4.130	4.120	4.130	4.100	4.200	1,558,000	6,446,110	4.1374	3.845	3.836	3.845	3.817	3.910	1,673,343	3.8522	0.73%
2023-03-06	0	4.100	4.100	4.110	4.010	4.220	2,023,000	8,315,270	4.1104	3.817	3.817	3.827	3.734	3.929	2,172,768	3.8270	-3.53%
2023-03-03	0	4.250	4.220	4.250	4.190	4.390	1,230,000	5,198,720	4.2266	3.957	3.929	3.957	3.901	4.087	1,321,060	3.9353	-0.23%
2023-03-02	0	4.260	4.260	4.280	4.260	4.470	396,000	1,705,685	4.3073	3.966	3.966	3.985	3.966	4.162	425,317	4.0104	-2.07%
2023-03-01	0	4.350	4.330	4.340	4.190	4.370	1,352,000	5,738,400	4.2444	4.050	4.032	4.041	3.901	4.069	1,452,092	3.9518	2.11%
2023-02-28	0	4.260	4.220	4.260	4.170	4.310	1,591,000	6,717,780	4.2224	3.966	3.929	3.966	3.883	4.013	1,708,786	3.9313	-1.62%
2023-02-27	0	4.330	4.300	4.310	4.210	4.640	561,000	2,450,255	4.3677	4.032	4.004	4.013	3.920	4.320	602,532	4.0666	-3.35%
2023-02-24	0	4.480	4.460	4.480	4.480	4.540	211,000	952,220	4.5129	4.171	4.153	4.171	4.171	4.227	226,621	4.2018	-1.54%
2023-02-23	0	4.550	4.550	4.580	4.540	4.620	252,000	1,155,280	4.5844	4.236	4.236	4.264	4.227	4.302	270,656	4.2684	-0.44%
2023-02-22	0	4.570	4.570	4.620	4.500	4.620	214,000	976,860	4.5648	4.255	4.255	4.302	4.190	4.302	229,843	4.2501	-0.44%
2023-02-21	0	4.590	4.580	4.590	4.570	4.660	522,000	2,404,415	4.6062	4.274	4.264	4.274	4.255	4.339	560,645	4.2887	-2.13%
2023-02-20	0	4.690	4.690	4.700	4.570	4.700	473,911	2,203,032	4.6486	4.367	4.367	4.376	4.255	4.376	508,996	4.3282	2.85%
2023-02-17	0	4.560	4.560	4.570	4.460	4.600	639,000	2,894,360	4.5295	4.246	4.246	4.255	4.153	4.283	686,307	4.2173	1.33%
2023-02-16	0	4.500	4.500	4.540	4.480	4.780	1,146,000	5,284,920	4.6116	4.190	4.190	4.227	4.171	4.451	1,230,842	4.2937	-1.10%
2023-02-15	0	4.550	4.490	4.550	4.470	4.870	1,114,000	5,158,730	4.6308	4.236	4.181	4.236	4.162	4.534	1,196,473	4.3116	-6.57%
2023-02-14	0	4.870	4.870	4.880	4.750	4.960	551,000	2,679,730	4.8634	4.534	4.534	4.544	4.423	4.618	591,792	4.5282	-0.20%
2023-02-13	0	4.880	4.880	4.900	4.720	4.910	1,253,000	6,056,340	4.8335	4.544	4.544	4.562	4.395	4.572	1,345,763	4.5003	3.39%
2023-02-10	0	4.720	4.720	4.750	4.710	4.990	1,722,000	8,276,070	4.8061	4.395	4.395	4.423	4.385	4.646	1,849,485	4.4748	-5.22%
2023-02-09	0	4.980	4.980	5.040	4.680	5.070	3,552,000	17,428,730	4.9067	4.637	4.637	4.693	4.357	4.721	3,814,965	4.5685	4.84%
2023-02-08	0	4.750	4.740	4.750	4.370	4.860	3,365,000	15,557,360	4.6233	4.423	4.413	4.423	4.069	4.525	3,614,121	4.3046	7.95%
2023-02-07	0	4.400	4.400	4.440	4.360	4.480	455,000	2,006,710	4.4104	4.097	4.097	4.134	4.059	4.171	488,685	4.1063	-0.45%
2023-02-06	0	4.420	4.420	4.460	4.370	4.540	753,000	3,362,270	4.4652	4.115	4.115	4.153	4.069	4.227	808,747	4.1574	-2.86%
2023-02-03	0	4.550	4.550	4.620	4.490	4.760	1,261,000	5,791,660	4.5929	4.236	4.236	4.302	4.181	4.432	1,354,355	4.2763	-3.19%
2023-02-02	0	4.700	4.690	4.700	4.370	4.820	3,666,000	17,124,850	4.6713	4.376	4.367	4.376	4.069	4.488	3,937,404	4.3493	6.09%
2023-02-01	0	4.430	4.420	4.430	4.190	4.450	2,866,000	12,463,750	4.3488	4.125	4.115	4.125	3.901	4.143	3,078,178	4.0491	4.73%
2023-01-31	0	4.230	4.220	4.230	4.170	4.250	570,773	2,404,438	4.2126	3.938	3.929	3.938	3.883	3.957	613,029	3.9222	0.95%
2023-01-30	0	4.190	4.180	4.190	4.170	4.290	1,438,000	6,083,450	4.2305	3.901	3.892	3.901	3.883	3.994	1,544,459	3.9389	0.72%
2023-01-27	0	4.160	4.160	4.190	4.050	4.250	403,000	1,670,300	4.1447	3.873	3.873	3.901	3.771	3.957	432,835	3.8590	2.72%
2023-01-26	0	4.050	4.050	4.130	3.990	4.100	220,000	888,610	4.0391	3.771	3.771	3.845	3.715	3.817	236,287	3.7607	1.00%
2023-01-20	0	4.010	4.020	4.030	3.950	4.050	437,000	1,745,920	3.9952	3.734	3.743	3.752	3.678	3.771	469,352	3.7198	-0.25%
2023-01-19	0	4.020	4.020	4.040	4.020	4.100	404,000	1,632,260	4.0402	3.743	3.743	3.762	3.743	3.817	433,909	3.7618	-2.19%
2023-01-18	0	4.110	4.080	4.110	4.080	4.160	1,034,000	4,256,370	4.1164	3.827	3.799	3.827	3.799	3.873	1,110,550	3.8327	-0.96%
2023-01-17	0	4.150	4.140	4.150	4.100	4.290	1,261,000	5,312,990	4.2133	3.864	3.855	3.864	3.817	3.994	1,354,355	3.9229	-1.66%
2023-01-16	0	4.220	4.220	4.230	4.150	4.290	3,479,000	14,658,620	4.2135	3.929	3.929	3.938	3.864	3.994	3,736,560	3.9230	2.18%
2023-01-13	0	4.130	4.120	4.130	4.020	4.140	1,047,000	4,302,080	4.1090	3.845	3.836	3.845	3.743	3.855	1,124,512	3.8257	2.23%
2023-01-12	0	4.040	4.030	4.040	4.020	4.100	724,024	2,933,446	4.0516	3.762	3.752	3.762	3.743	3.817	777,626	3.7723	0.00%
2023-01-11	0	4.040	4.030	4.040	4.020	4.150	2,145,000	8,699,400	4.0557	3.762	3.752	3.762	3.743	3.864	2,303,800	3.7761	-1.94%
2023-01-10	0	4.120	4.110	4.120	4.110	4.240	1,872,000	7,815,890	4.1752	3.836	3.827	3.836	3.827	3.948	2,010,590	3.8874	-2.83%
2023-01-09	0	4.240	4.230	4.250	4.200	4.290	2,466,000	10,479,210	4.2495	3.948	3.938	3.957	3.910	3.994	2,648,565	3.9566	-0.47%
2023-01-06	0	4.260	4.260	4.280	4.260	4.390	1,209,000	5,253,270	4.3451	3.966	3.966	3.985	3.966	4.087	1,298,506	4.0456	-1.39%
2023-01-05	0	4.320	4.320	4.340	4.260	4.400	545,000	2,367,670	4.3443	4.022	4.022	4.041	3.966	4.097	585,348	4.0449	1.17%
2023-01-04	0	4.270	4.250	4.270	4.120	4.360	1,168,000	4,968,580	4.2539	3.976	3.957	3.976	3.836	4.059	1,254,470	3.9607	2.40%
2023-01-03	0	4.170	4.130	4.170	4.070	4.200	871,000	3,600,590	4.1339	3.883	3.845	3.883	3.789	3.910	935,483	3.8489	-0.48%
2022-12-30	0	4.190	4.180	4.190	4.150	4.220	374,000	1,562,490	4.1778	3.901	3.892	3.901	3.864	3.929	401,688	3.8898	-0.24%
2022-12-29	0	4.200	4.180	4.200	4.150	4.220	336,000	1,410,220	4.1971	3.910	3.892	3.910	3.864	3.929	360,875	3.9078	-0.24%
2022-12-28	0	4.210	4.210	4.240	4.140	4.280	519,000	2,179,870	4.2001	3.920	3.920	3.948	3.855	3.985	557,423	3.9106	0.24%
2022-12-23	0	4.200	4.200	4.210	4.110	4.200	142,000	592,270	4.1709	3.910	3.910	3.920	3.827	3.910	152,513	3.8834	0.00%
2022-12-22	0	4.200	4.190	4.200	4.160	4.230	355,000	1,493,330	4.2066	3.910	3.901	3.910	3.873	3.938	381,282	3.9166	0.24%
2022-12-21	0	4.190	4.180	4.190	4.180	4.290	277,000	1,167,320	4.2142	3.901	3.892	3.901	3.892	3.994	297,507	3.9237	0.24%
2022-12-20	0	4.180	4.170	4.190	4.150	4.270	367,268	1,541,890	4.1983	3.892	3.883	3.901	3.864	3.976	394,458	3.9089	-1.88%
2022-12-19	0	4.260	4.230	4.270	4.220	4.300	508,000	2,164,450	4.2607	3.966	3.938	3.976	3.929	4.004	545,609	3.9670	-1.84%
2022-12-16	0	4.340	4.340	4.350	4.300	4.450	841,000	3,646,770	4.3362	4.041	4.041	4.050	4.004	4.143	903,262	4.0373	-2.03%
2022-12-15	0	4.430	4.390	4.430	4.340	4.540	524,000	2,317,730	4.4231	4.125	4.087	4.125	4.041	4.227	562,793	4.1183	-0.45%
2022-12-14	0	4.450	4.450	4.480	4.430	4.620	1,021,236	4,599,573	4.5039	4.143	4.143	4.171	4.125	4.302	1,096,841	4.1935	-2.63%
2022-12-13	0	4.570	4.570	4.590	4.550	4.630	586,000	2,696,900	4.6022	4.255	4.255	4.274	4.236	4.311	629,383	4.2850	0.44%
2022-12-12	0	4.550	4.520	4.550	4.490	4.740	951,000	4,355,150	4.5795	4.236	4.208	4.236	4.181	4.413	1,021,405	4.2639	-4.01%
2022-12-09	0	4.740	4.730	4.740	4.610	4.860	1,428,000	6,762,980	4.7360	4.413	4.404	4.413	4.292	4.525	1,533,719	4.4095	2.38%
2022-12-08	0	4.630	4.630	4.670	4.440	4.710	1,878,000	8,661,170	4.6119	4.311	4.311	4.348	4.134	4.385	2,017,034	4.2940	3.81%
2022-12-07	0	4.460	4.440	4.480	4.390	4.800	1,271,000	5,843,990	4.5979	4.153	4.134	4.171	4.087	4.469	1,365,096	4.2810	-3.88%
2022-12-06	0	4.640	4.620	4.640	4.500	4.760	914,000	4,251,340	4.6514	4.320	4.302	4.320	4.190	4.432	981,666	4.3307	0.22%
2022-12-05	0	4.630	4.610	4.630	4.110	5.040	6,081,000	28,348,030	4.6617	4.311	4.292	4.311	3.827	4.693	6,531,194	4.3404	13.20%
2022-12-02	0	4.090	4.060	4.090	4.060	4.350	1,040,000	4,361,650	4.1939	3.808	3.780	3.808	3.780	4.050	1,116,994	3.9048	-1.92%
2022-12-01	0	4.170	4.170	4.220	4.060	4.430	2,221,000	9,495,930	4.2755	3.883	3.883	3.929	3.780	4.125	2,385,427	3.9808	3.47%
2022-11-30	0	4.030	4.010	4.030	3.920	4.090	1,697,000	6,826,580	4.0227	3.752	3.734	3.752	3.650	3.808	1,822,634	3.7454	2.28%
2022-11-29	0	3.940	3.940	3.960	3.850	4.000	471,000	1,856,230	3.9410	3.668	3.668	3.687	3.585	3.724	505,869	3.6694	0.51%
2022-11-28	0	3.920	3.870	3.920	3.710	3.920	278,000	1,058,600	3.8079	3.650	3.603	3.650	3.454	3.650	298,581	3.5454	1.03%
2022-11-25	0	3.880	3.860	3.880	3.800	3.950	200,000	772,770	3.8639	3.613	3.594	3.613	3.538	3.678	214,807	3.5975	0.52%
2022-11-24	0	3.860	3.850	3.880	3.800	3.950	138,000	535,200	3.8783	3.594	3.585	3.613	3.538	3.678	148,217	3.6109	-0.26%
2022-11-23	0	3.870	3.850	3.870	3.830	3.930	168,000	655,040	3.8990	3.603	3.585	3.603	3.566	3.659	180,438	3.6303	-0.77%
2022-11-22	0	3.900	3.850	3.900	3.600	3.930	663,000	2,545,860	3.8399	3.631	3.585	3.631	3.352	3.659	712,084	3.5752	5.41%
2022-11-21	0	3.700	3.700	3.740	3.700	3.990	982,000	3,794,720	3.8643	3.445	3.445	3.482	3.445	3.715	1,054,700	3.5979	-6.09%
2022-11-18	0	3.940	3.910	3.940	3.900	4.010	351,000	1,393,630	3.9705	3.668	3.640	3.668	3.631	3.734	376,986	3.6968	-1.01%
2022-11-17	0	3.980	3.960	3.980	3.770	3.980	473,000	1,816,780	3.8410	3.706	3.687	3.706	3.510	3.706	508,018	3.5762	2.58%
2022-11-16	0	3.880	3.880	3.940	3.880	4.140	1,095,000	4,371,135	3.9919	3.613	3.613	3.668	3.613	3.855	1,176,066	3.7167	-1.27%
2022-11-15	0	3.930	3.940	3.970	3.870	4.010	1,275,000	5,037,240	3.9508	3.659	3.668	3.696	3.603	3.734	1,369,392	3.6785	2.88%
2022-11-14	0	3.820	3.820	3.860	3.650	3.940	1,980,000	7,455,770	3.7655	3.557	3.557	3.594	3.398	3.668	2,126,585	3.5060	2.41%
2022-11-11	0	3.730	3.730	3.750	3.470	3.770	3,847,000	13,929,550	3.6209	3.473	3.473	3.492	3.231	3.510	4,131,804	3.3713	10.03%
2022-11-10	0	3.390	3.370	3.390	3.330	3.400	1,062,000	3,584,310	3.3751	3.156	3.138	3.156	3.100	3.166	1,140,623	3.1424	1.80%
2022-11-09	0	3.330	3.330	3.350	3.260	3.640	2,617,000	8,935,970	3.4146	3.100	3.100	3.119	3.035	3.389	2,810,744	3.1792	-7.24%
2022-11-08	0	3.590	3.590	3.600	3.530	3.860	2,225,000	8,177,720	3.6754	3.343	3.343	3.352	3.287	3.594	2,389,723	3.4220	-4.27%
2022-11-07	0	3.750	3.750	3.770	3.650	3.900	2,034,000	7,785,770	3.8278	3.492	3.492	3.510	3.398	3.631	2,184,583	3.5640	1.35%
2022-11-04	0	3.700	3.680	3.700	3.610	3.750	1,314,000	4,861,680	3.6999	3.445	3.426	3.445	3.361	3.492	1,411,279	3.4449	2.49%
2022-11-03	0	3.610	3.610	3.640	3.570	3.700	199,000	721,850	3.6274	3.361	3.361	3.389	3.324	3.445	213,733	3.3774	-1.37%
2022-11-02	0	3.660	3.630	3.720	3.600	3.790	441,000	1,634,000	3.7052	3.408	3.380	3.464	3.352	3.529	473,648	3.4498	-1.08%
2022-11-01	0	3.700	3.690	3.700	3.600	3.800	524,000	1,948,400	3.7183	3.445	3.436	3.445	3.352	3.538	562,793	3.4620	0.00%
2022-10-31	0	3.700	3.620	3.700	3.590	3.800	226,000	826,490	3.6570	3.445	3.370	3.445	3.343	3.538	242,731	3.4050	1.09%
2022-10-28	0	3.660	3.590	3.670	3.520	3.980	1,071,000	3,939,120	3.6780	3.408	3.343	3.417	3.277	3.706	1,150,289	3.4245	-3.94%
2022-10-27	0	3.810	3.740	3.810	3.700	3.860	14,526,000	59,399,370	4.0892	3.547	3.482	3.547	3.445	3.594	15,601,401	3.8073	4.38%
2022-10-26	0	3.650	3.650	3.680	3.640	3.960	1,396,000	5,193,380	3.7202	3.398	3.398	3.426	3.389	3.687	1,499,350	3.4638	-1.88%
2022-10-25	0	3.720	3.710	3.720	3.720	3.960	696,000	2,676,000	3.8448	3.464	3.454	3.464	3.464	3.687	747,527	3.5798	-3.63%
2022-10-24	0	3.860	3.830	3.860	3.630	4.010	3,074,000	11,813,530	3.8430	3.594	3.566	3.594	3.380	3.734	3,301,577	3.5781	-2.53%
2022-10-21	0	3.960	3.950	3.960	3.850	4.140	1,293,000	5,162,340	3.9925	3.687	3.678	3.687	3.585	3.855	1,388,724	3.7173	0.25%
2022-10-20	0	3.950	3.940	3.950	3.950	4.390	6,318,344	25,546,099	4.0432	3.678	3.668	3.678	3.678	4.087	6,786,109	3.7645	-5.95%
2022-10-19	0	4.200	4.200	4.210	4.190	4.600	910,000	3,991,750	4.3865	3.910	3.910	3.920	3.901	4.283	977,370	4.0842	-7.08%
2022-10-18	0	4.520	4.520	4.570	4.520	5.180	1,583,000	7,520,790	4.7510	4.208	4.208	4.255	4.208	4.823	1,700,194	4.4235	-12.74%
2022-10-17	0	5.180	5.140	5.180	5.010	5.180	141,000	724,760	5.1401	4.823	4.786	4.823	4.665	4.823	151,439	4.7858	1.17%
2022-10-14	0	5.120	5.060	5.100	5.060	5.150	52,000	265,890	5.1133	4.767	4.711	4.748	4.711	4.795	55,850	4.7608	-0.39%
2022-10-13	0	5.140	5.050	5.140	4.930	5.160	153,000	772,960	5.0520	4.786	4.702	4.786	4.590	4.804	164,327	4.7038	1.58%
2022-10-12	0	5.060	5.050	5.130	5.040	5.190	128,000	654,370	5.1123	4.711	4.702	4.776	4.693	4.832	137,476	4.7599	-2.50%
2022-10-11	0	5.190	4.930	5.190	4.950	5.190	246,000	1,269,760	5.1616	4.832	4.590	4.832	4.609	4.832	264,212	4.8058	2.37%
2022-10-10	0	5.070	4.980	5.070	4.980	5.150	302,000	1,535,690	5.0851	4.721	4.637	4.721	4.637	4.795	324,358	4.7346	-1.55%
2022-10-07	0	5.150	5.080	5.150	5.030	5.150	192,000	978,660	5.0972	4.795	4.730	4.795	4.683	4.795	206,214	4.7458	-0.58%
2022-10-06	0	5.180	5.120	5.180	5.150	5.180	13,000	67,280	5.1754	4.823	4.767	4.823	4.795	4.823	13,962	4.8186	2.57%
2022-10-05	0	5.050	5.020	5.050	5.020	5.190	33,000	166,750	5.0530	4.702	4.674	4.702	4.674	4.832	35,443	4.7047	0.00%
2022-10-03	0	5.050	4.970	5.050	4.890	5.050	287,000	1,413,390	4.9247	4.702	4.627	4.702	4.553	4.702	308,247	4.5852	3.70%
2022-09-30	0	4.870	4.820	4.870	4.650	4.960	511,000	2,451,710	4.7979	4.534	4.488	4.534	4.329	4.618	548,831	4.4672	1.46%
2022-09-29	0	4.800	4.780	4.800	4.630	5.010	1,209,000	5,874,260	4.8588	4.469	4.451	4.469	4.311	4.665	1,298,506	4.5239	5.49%
2022-09-28	0	4.550	4.520	4.550	4.480	4.820	1,293,000	6,095,445	4.7142	4.236	4.208	4.236	4.171	4.488	1,388,724	4.3892	1.56%
2022-09-27	0	4.480	4.480	4.600	4.180	4.820	963,000	4,441,100	4.6117	4.171	4.171	4.283	3.892	4.488	1,034,294	4.2938	-7.25%
2022-09-26	0	4.830	4.810	4.830	4.810	4.960	537,000	2,631,990	4.9013	4.497	4.478	4.497	4.478	4.618	576,756	4.5634	-2.82%
2022-09-23	0	4.970	4.970	4.980	4.900	5.250	766,000	3,847,540	5.0229	4.627	4.627	4.637	4.562	4.888	822,709	4.6767	-5.87%
2022-09-22	0	5.280	5.270	5.280	5.270	5.500	80,000	426,910	5.3364	4.916	4.907	4.916	4.907	5.121	85,923	4.9685	-3.47%
2022-09-21	0	5.470	5.400	5.470	5.470	5.680	93,000	517,325	5.5626	5.093	5.028	5.093	5.093	5.288	99,885	5.1792	-3.87%
2022-09-20	0	5.690	5.680	5.750	5.580	5.800	185,000	1,053,785	5.6961	5.298	5.288	5.354	5.195	5.400	198,696	5.3035	0.00%
2022-09-19	0	5.690	5.700	5.760	5.670	6.000	34,000	199,430	5.8656	5.298	5.307	5.363	5.279	5.586	36,517	5.4613	-5.17%
2022-09-16	0	6.000	5.770	6.000	5.690	6.000	818,000	4,749,720	5.8065	5.586	5.372	5.586	5.298	5.586	878,559	5.4063	5.08%
2022-09-15	0	5.710	5.700	5.710	5.680	5.850	90,000	517,270	5.7474	5.316	5.307	5.316	5.288	5.447	96,663	5.3513	-2.06%
2022-09-14	0	5.830	5.800	5.830	5.830	5.920	131,003	769,903	5.8770	5.428	5.400	5.428	5.428	5.512	140,702	5.4719	-1.35%
2022-09-13	0	5.910	5.910	5.970	5.900	6.030	82,000	489,450	5.9689	5.503	5.503	5.558	5.493	5.614	88,071	5.5575	-2.80%
2022-09-09	0	6.080	6.070	6.080	6.010	6.150	162,000	982,230	6.0631	5.661	5.652	5.661	5.596	5.726	173,993	5.6452	0.66%
2022-09-08	0	6.040	5.950	6.040	5.950	6.070	62,378	374,965	6.0112	5.624	5.540	5.624	5.540	5.652	66,996	5.5968	-0.17%
2022-09-07	0	6.050	6.010	6.050	6.010	6.080	44,000	265,930	6.0439	5.633	5.596	5.633	5.596	5.661	47,257	5.6273	-0.17%
2022-09-06	0	6.060	6.030	6.060	6.030	6.190	59,000	358,870	6.0825	5.642	5.614	5.642	5.614	5.763	63,368	5.6633	1.00%
2022-09-05	0	6.000	5.880	6.000	5.900	6.000	46,000	274,170	5.9602	5.586	5.475	5.586	5.493	5.586	49,406	5.5494	-1.48%
2022-09-02	0	6.090	6.070	6.090	6.060	6.290	76,000	469,120	6.1726	5.670	5.652	5.670	5.642	5.856	81,626	5.7472	-2.25%
2022-09-01	0	6.230	6.220	6.230	6.140	6.350	62,000	384,470	6.2011	5.801	5.791	5.801	5.717	5.912	66,590	5.7737	-1.27%
2022-08-31	0	6.310	6.220	6.310	6.140	6.310	141,665	887,363	6.2638	5.875	5.791	5.875	5.717	5.875	152,153	5.8320	1.12%
2022-08-30	0	6.240	6.130	6.240	5.920	6.240	373,000	2,267,720	6.0797	5.810	5.707	5.810	5.512	5.810	400,614	5.6606	1.96%
2022-08-29	0	6.120	6.040	6.120	5.800	6.120	104,000	614,260	5.9063	5.698	5.624	5.698	5.400	5.698	111,699	5.4992	3.55%
2022-08-26	0	5.910	5.910	5.930	5.900	6.010	192,000	1,141,670	5.9462	5.503	5.503	5.521	5.493	5.596	206,214	5.5363	-1.01%
2022-08-25	0	5.970	5.900	5.970	5.850	6.000	88,000	521,460	5.9257	5.558	5.493	5.558	5.447	5.586	94,515	5.5172	1.02%
2022-08-24	0	5.910	5.880	5.910	5.890	5.980	89,000	525,560	5.9052	5.503	5.475	5.503	5.484	5.568	95,589	5.4981	-1.50%
2022-08-23	0	6.000	5.920	6.000	5.980	6.030	19,000	113,860	5.9926	5.586	5.512	5.586	5.568	5.614	20,407	5.5796	-0.17%
2022-08-22	0	6.010	5.970	6.010	5.890	6.090	16,000	95,510	5.9694	5.596	5.558	5.596	5.484	5.670	17,185	5.5579	0.50%
2022-08-19	0	5.980	5.940	5.990	5.940	6.040	18,000	107,720	5.9844	5.568	5.531	5.577	5.531	5.624	19,333	5.5719	0.67%
2022-08-18	0	5.940	5.920	5.970	5.910	6.280	3,169,000	19,535,540	6.1646	5.531	5.512	5.558	5.503	5.847	3,403,610	5.7397	-4.50%
2022-08-17	0	6.220	6.170	6.180	6.150	6.750	358,000	2,225,010	6.2151	5.791	5.745	5.754	5.726	6.285	384,504	5.7867	0.65%
2022-08-16	0	6.180	6.140	6.180	6.110	6.420	229,000	1,417,660	6.1907	5.754	5.717	5.754	5.689	5.977	245,954	5.7639	0.00%
2022-08-15	0	6.180	6.170	6.180	6.170	6.350	92,000	573,110	6.2295	5.754	5.745	5.754	5.745	5.912	98,811	5.8001	-1.59%
2022-08-12	0	6.280	6.250	6.280	6.130	6.280	1,965,000	12,049,531	6.1321	5.847	5.819	5.847	5.707	5.847	2,110,475	5.7094	2.45%
2022-08-11	0	6.130	6.070	6.130	6.000	6.180	1,417,000	8,671,890	6.1199	5.707	5.652	5.707	5.586	5.754	1,521,905	5.6981	2.17%
2022-08-10	0	6.000	5.960	6.000	5.950	6.100	407,000	2,428,020	5.9657	5.586	5.549	5.586	5.540	5.680	437,131	5.5544	-1.96%
2022-08-09	0	6.120	6.110	6.140	6.100	6.200	96,000	587,610	6.1209	5.698	5.689	5.717	5.680	5.773	103,107	5.6990	-1.29%
2022-08-08	0	6.200	6.170	6.190	6.050	6.200	178,000	1,092,460	6.1374	5.773	5.745	5.763	5.633	5.773	191,178	5.7144	2.48%
2022-08-05	0	6.050	6.040	6.050	6.000	6.140	217,000	1,315,580	6.0626	5.633	5.624	5.633	5.586	5.717	233,065	5.6447	-0.17%
2022-08-04	0	6.060	6.000	6.070	5.860	6.280	677,000	4,014,130	5.9293	5.642	5.586	5.652	5.456	5.847	727,120	5.5206	3.06%
2022-08-03	0	5.880	5.880	5.930	5.850	6.270	680,000	4,121,240	6.0606	5.475	5.475	5.521	5.447	5.838	730,342	5.6429	-5.77%
2022-08-02	0	6.240	6.180	6.240	6.170	6.380	379,000	2,358,770	6.2237	5.810	5.754	5.810	5.745	5.940	407,058	5.7947	-2.19%
2022-08-01	0	6.380	6.370	6.380	6.360	6.630	160,000	1,026,070	6.4129	5.940	5.931	5.940	5.922	6.173	171,845	5.9709	0.95%
2022-07-29	0	6.320	6.320	6.330	6.240	6.370	1,448,000	9,088,920	6.2769	5.884	5.884	5.894	5.810	5.931	1,555,200	5.8442	-0.78%
2022-07-28	0	6.370	6.370	6.380	6.280	6.480	136,000	864,470	6.3564	5.931	5.931	5.940	5.847	6.033	146,068	5.9183	0.31%
2022-07-27	0	6.350	6.330	6.420	6.250	6.460	636,000	4,022,225	6.3243	5.912	5.894	5.977	5.819	6.015	683,085	5.8883	-0.47%
2022-07-26	0	6.380	6.370	6.380	6.340	6.510	205,000	1,310,120	6.3908	5.940	5.931	5.940	5.903	6.061	220,177	5.9503	-1.69%
2022-07-25	0	6.490	6.430	6.490	6.300	6.560	366,000	2,360,480	6.4494	6.043	5.987	6.043	5.866	6.108	393,096	6.0048	0.15%
2022-07-22	0	6.480	6.470	6.480	6.480	6.680	167,000	1,097,200	6.5701	6.033	6.024	6.033	6.033	6.220	179,363	6.1172	0.93%
2022-07-21	0	6.420	6.400	6.420	6.370	6.740	722,000	4,758,462	6.5907	5.977	5.959	5.977	5.931	6.275	775,452	6.1364	-3.31%
2022-07-20	0	6.640	6.630	6.640	6.640	6.950	748,000	5,030,410	6.7251	6.182	6.173	6.182	6.182	6.471	803,377	6.2616	-3.77%
2022-07-19	0	6.900	6.890	6.910	6.800	7.000	448,000	3,092,285	6.9024	6.424	6.415	6.434	6.331	6.517	481,167	6.4266	1.32%
2022-07-18	0	6.810	6.800	6.810	6.790	6.890	744,000	5,091,750	6.8438	6.341	6.331	6.341	6.322	6.415	799,080	6.3720	0.29%
2022-07-15	0	6.790	6.750	6.790	6.710	7.150	728,000	4,960,990	6.8145	6.322	6.285	6.322	6.247	6.657	781,896	6.3448	-3.82%
2022-07-14	0	7.060	7.000	7.010	6.730	7.130	1,055,000	7,325,280	6.9434	6.573	6.517	6.527	6.266	6.639	1,133,105	6.4648	0.71%
2022-07-13	0	7.010	7.000	7.010	7.010	7.330	3,124,000	22,725,060	7.2743	6.527	6.517	6.527	6.527	6.825	3,355,279	6.7729	-3.84%
2022-07-12	0	7.290	7.280	7.290	7.200	7.340	392,000	2,862,730	7.3029	6.788	6.778	6.788	6.704	6.834	421,021	6.7995	-0.14%
2022-07-11	0	7.300	7.290	7.300	7.270	7.340	497,000	3,627,300	7.2984	6.797	6.788	6.797	6.769	6.834	533,794	6.7953	-1.08%
2022-07-08	0	7.380	7.360	7.380	7.320	7.540	110,000	812,610	7.3874	6.871	6.853	6.871	6.815	7.020	118,144	6.8782	-2.25%
2022-07-07	0	7.550	7.550	7.570	7.550	7.600	132,000	999,490	7.5719	7.030	7.030	7.048	7.030	7.076	141,772	7.0500	-0.13%
2022-07-06	0	7.560	7.550	7.560	7.500	7.590	256,786	1,938,843	7.5504	7.039	7.030	7.039	6.983	7.067	275,797	7.0300	0.80%
2022-07-05	0	7.500	7.470	7.500	7.280	7.500	901,000	6,688,320	7.4232	6.983	6.955	6.983	6.778	6.983	967,704	6.9115	-1.06%
2022-07-04	0	7.580	7.540	7.580	7.170	8.000	1,257,000	9,284,670	7.3864	7.058	7.020	7.058	6.676	7.449	1,350,059	6.8772	-8.45%
2022-06-30	0	8.280	8.170	8.280	8.170	8.480	573,000	4,747,010	8.2845	7.709	7.607	7.709	7.607	7.895	615,421	7.7134	1.60%
2022-06-29	0	8.150	8.140	8.220	7.960	8.300	450,000	3,693,690	8.2082	7.588	7.579	7.653	7.411	7.728	483,315	7.6424	-0.12%
2022-06-28	0	8.160	8.110	8.160	7.940	8.330	340,000	2,748,200	8.0829	7.598	7.551	7.598	7.393	7.756	365,171	7.5258	0.25%
2022-06-27	0	8.140	8.100	8.140	8.120	8.360	191,000	1,567,590	8.2073	7.579	7.542	7.579	7.560	7.784	205,140	7.6416	0.25%
2022-06-24	0	8.120	8.090	8.120	7.850	8.360	992,000	8,121,780	8.1873	7.560	7.532	7.560	7.309	7.784	1,065,441	7.6229	2.40%
2022-06-23	0	7.930	7.900	7.930	7.600	8.130	665,000	5,282,770	7.9440	7.383	7.355	7.383	7.076	7.570	714,232	7.3964	2.32%
2022-06-22	0	7.750	7.730	7.750	7.410	7.860	741,000	5,682,390	7.6685	7.216	7.197	7.216	6.899	7.318	795,858	7.1400	4.59%
2022-06-21	0	7.410	7.350	7.410	7.220	7.470	338,651	2,477,924	7.3170	6.899	6.843	6.899	6.722	6.955	363,722	6.8127	0.82%
2022-06-20	0	7.350	7.320	7.350	7.290	7.700	432,000	3,220,260	7.4543	6.843	6.815	6.843	6.788	7.169	463,982	6.9405	-4.92%
2022-06-17	0	7.730	7.730	7.740	7.160	7.730	2,679,000	20,295,750	7.5759	7.197	7.197	7.206	6.666	7.197	2,877,334	7.0537	9.49%
2022-06-16	0	7.060	7.050	7.060	7.050	7.330	394,000	2,808,480	7.1281	6.573	6.564	6.573	6.564	6.825	423,169	6.6368	-1.26%
2022-06-15	0	7.150	7.140	7.150	7.080	7.280	670,000	4,813,735	7.1847	6.657	6.648	6.657	6.592	6.778	719,602	6.6894	0.99%
2022-06-14	0	7.080	7.070	7.080	7.070	7.280	1,100,000	7,836,990	7.1245	6.592	6.583	6.592	6.583	6.778	1,181,436	6.6334	-3.93%
2022-06-13	0	7.370	7.360	7.370	7.350	7.630	246,000	1,838,320	7.4728	6.862	6.853	6.862	6.843	7.104	264,212	6.9577	-3.41%
2022-06-10	0	7.630	7.620	7.630	7.620	7.980	658,000	5,059,595	7.6894	7.104	7.095	7.104	7.095	7.430	706,714	7.1593	-4.39%
2022-06-09	0	7.980	7.970	8.050	7.940	8.120	148,000	1,185,090	8.0074	7.430	7.421	7.495	7.393	7.560	158,957	7.4554	-1.24%
2022-06-08	0	8.080	8.080	8.090	8.010	8.140	97,000	782,650	8.0686	7.523	7.523	7.532	7.458	7.579	104,181	7.5124	0.87%
2022-06-07	0	8.010	8.000	8.010	7.940	8.180	304,000	2,451,330	8.0636	7.458	7.449	7.458	7.393	7.616	326,506	7.5078	-2.32%
2022-06-06	0	8.200	8.200	8.220	8.140	8.300	134,282	1,102,443	8.2099	7.635	7.635	7.653	7.579	7.728	144,223	7.6440	-0.49%
2022-06-02	0	8.240	8.240	8.330	8.210	8.700	248,850	2,062,867	8.2896	7.672	7.672	7.756	7.644	8.100	267,273	7.7182	-4.19%
2022-06-01	0	8.600	8.550	8.600	8.390	8.670	959,000	8,041,836	8.3856	8.007	7.961	8.007	7.812	8.072	1,029,998	7.8076	3.24%
2022-05-31	0	8.330	8.310	8.330	8.220	8.980	3,593,000	30,276,665	8.4266	7.756	7.737	7.756	7.653	8.361	3,859,000	7.8457	-1.77%
2022-05-30	0	8.480	8.420	8.480	8.300	9.000	554,000	4,762,420	8.5964	7.895	7.840	7.895	7.728	8.380	595,014	8.0039	-0.47%
2022-05-27	0	8.800	8.770	8.800	8.750	9.200	643,000	5,742,670	8.9311	7.933	7.906	7.933	7.888	8.293	713,299	8.0509	-0.90%
2022-05-26	0	8.880	8.870	8.900	8.440	8.900	457,000	4,028,580	8.8153	8.005	7.996	8.023	7.608	8.023	506,964	7.9465	3.26%
2022-05-25	0	8.600	8.560	8.600	8.480	8.750	553,000	4,782,100	8.6476	7.752	7.716	7.752	7.644	7.888	613,459	7.7953	0.58%
2022-05-24	0	8.550	8.500	8.550	8.310	8.630	533,000	4,527,706	8.4948	7.707	7.662	7.707	7.491	7.779	591,273	7.6576	2.89%
2022-05-23	0	8.310	8.310	8.370	8.190	8.580	689,000	5,795,890	8.4120	7.491	7.491	7.545	7.383	7.734	764,328	7.5830	1.47%
2022-05-20	0	8.190	8.190	8.210	8.000	8.280	366,000	2,998,344	8.1922	7.383	7.383	7.401	7.212	7.464	406,015	7.3848	0.74%
2022-05-19	0	8.130	8.020	8.130	7.820	8.170	331,000	2,664,140	8.0488	7.329	7.230	7.329	7.049	7.365	367,188	7.2555	-0.61%
2022-05-18	0	8.180	8.020	8.180	7.840	8.240	429,000	3,454,450	8.0523	7.374	7.230	7.374	7.067	7.428	475,902	7.2587	3.41%
2022-05-17	0	7.910	7.910	7.930	7.890	8.200	566,000	4,539,174	8.0197	7.130	7.130	7.148	7.112	7.392	627,881	7.2294	-2.71%
2022-05-16	0	8.130	8.000	8.130	7.700	8.460	1,883,715	15,266,925	8.1047	7.329	7.212	7.329	6.941	7.626	2,089,661	7.3059	5.31%
2022-05-13	0	7.720	7.710	7.720	7.300	7.800	730,000	5,576,270	7.6387	6.959	6.950	6.959	6.581	7.031	809,811	6.8859	8.12%
2022-05-12	0	7.140	7.100	7.160	7.000	7.140	172,000	1,208,520	7.0263	6.436	6.400	6.454	6.310	6.436	190,805	6.3338	1.85%
2022-05-11	0	7.010	7.000	7.010	6.980	7.140	29,000	203,940	7.0324	6.319	6.310	6.319	6.292	6.436	32,171	6.3393	-1.27%
2022-05-10	0	7.100	7.010	7.140	6.800	7.100	320,000	2,221,050	6.9408	6.400	6.319	6.436	6.130	6.400	354,986	6.2567	-1.53%
2022-05-06	0	7.210	7.200	7.210	7.200	7.400	293,000	2,160,540	7.3739	6.499	6.490	6.499	6.490	6.671	325,034	6.6471	-4.63%
2022-05-05	0	7.560	7.560	7.590	7.290	7.620	389,000	2,937,960	7.5526	6.815	6.815	6.842	6.572	6.869	431,529	6.8083	1.34%
2022-05-04	0	7.460	7.450	7.460	7.350	7.580	130,000	967,340	7.4411	6.725	6.716	6.725	6.626	6.833	144,213	6.7077	-0.53%
2022-05-03	0	7.500	7.430	7.500	7.400	7.560	124,000	925,960	7.4674	6.761	6.698	6.761	6.671	6.815	137,557	6.7315	2.46%
2022-04-29	0	7.320	7.280	7.330	7.210	7.450	198,000	1,442,360	7.2846	6.599	6.563	6.608	6.499	6.716	219,647	6.5667	0.97%
2022-04-28	0	7.250	7.180	7.250	6.960	7.250	224,000	1,595,160	7.1213	6.535	6.472	6.535	6.274	6.535	248,490	6.4194	4.47%
2022-04-27	0	6.940	6.910	6.940	6.830	7.000	447,000	3,093,000	6.9195	6.256	6.229	6.256	6.157	6.310	495,870	6.2375	0.87%
2022-04-26	0	6.880	6.820	6.880	6.680	6.900	266,000	1,814,370	6.8209	6.202	6.148	6.202	6.022	6.220	295,082	6.1487	2.99%
2022-04-25	0	6.680	6.680	6.730	6.680	6.890	246,000	1,665,880	6.7719	6.022	6.022	6.067	6.022	6.211	272,895	6.1045	-4.43%
2022-04-22	0	6.990	6.950	6.990	6.850	7.000	249,000	1,720,980	6.9116	6.301	6.265	6.301	6.175	6.310	276,223	6.2304	-0.14%
2022-04-21	0	7.000	7.000	7.050	7.000	7.250	349,000	2,473,460	7.0873	6.310	6.310	6.355	6.310	6.535	387,156	6.3888	-3.45%
2022-04-20	0	7.250	7.230	7.250	7.230	7.320	119,000	862,940	7.2516	6.535	6.517	6.535	6.517	6.599	132,010	6.5369	-0.68%
2022-04-19	0	7.300	7.280	7.300	7.280	7.570	173,000	1,270,290	7.3427	6.581	6.563	6.581	6.563	6.824	191,914	6.6191	-3.69%
2022-04-14	0	7.580	7.540	7.580	7.360	7.600	320,000	2,392,180	7.4756	6.833	6.797	6.833	6.635	6.851	354,986	6.7388	3.13%
2022-04-13	0	7.350	7.280	7.350	7.190	7.400	116,000	846,700	7.2991	6.626	6.563	6.626	6.481	6.671	128,682	6.5798	0.14%
2022-04-12	0	7.340	7.340	7.350	7.180	7.400	772,000	5,633,775	7.2976	6.617	6.617	6.626	6.472	6.671	856,403	6.5784	2.23%
2022-04-11	0	7.180	7.180	7.190	7.150	7.550	1,252,000	9,316,081	7.4410	6.472	6.472	6.481	6.445	6.806	1,388,881	6.7076	-5.15%
2022-04-08	0	7.570	7.570	7.600	7.550	7.720	405,000	3,076,040	7.5952	6.824	6.824	6.851	6.806	6.959	449,279	6.8466	-1.94%
2022-04-07	0	7.720	7.640	7.720	7.530	7.720	649,000	4,947,720	7.6236	6.959	6.887	6.959	6.788	6.959	719,955	6.8723	-1.03%
2022-04-06	0	7.800	7.790	7.800	7.720	7.860	584,928	4,556,059	7.7891	7.031	7.022	7.031	6.959	7.085	648,878	7.0214	-2.50%
2022-04-04	0	8.000	8.000	8.040	7.620	8.190	1,168,000	9,327,190	7.9856	7.212	7.212	7.248	6.869	7.383	1,295,697	7.1986	4.99%
2022-04-01	0	7.620	7.620	7.660	7.600	7.700	331,000	2,534,985	7.6586	6.869	6.869	6.905	6.851	6.941	367,188	6.9038	0.00%
2022-03-31	0	7.620	7.620	7.630	7.620	7.790	733,812	5,607,805	7.6420	6.869	6.869	6.878	6.869	7.022	814,039	6.8889	-1.30%
2022-03-30	0	7.720	7.710	7.730	7.670	7.970	1,006,563	7,820,280	7.7693	6.959	6.950	6.968	6.914	7.185	1,116,610	7.0036	-0.77%
2022-03-29	0	7.780	7.780	7.790	7.600	8.180	1,265,000	9,809,510	7.7546	7.013	7.013	7.022	6.851	7.374	1,403,302	6.9903	-4.89%
2022-03-28	0	8.180	8.180	8.190	7.330	8.200	1,341,000	10,370,880	7.7337	7.374	7.374	7.383	6.608	7.392	1,487,611	6.9715	9.80%
2022-03-25	0	7.450	7.420	7.450	7.380	7.940	621,000	4,766,370	7.6753	6.716	6.689	6.716	6.653	7.157	688,894	6.9189	-4.49%
2022-03-24	0	7.800	7.800	7.910	7.670	8.090	382,000	3,002,160	7.8591	7.031	7.031	7.130	6.914	7.293	423,764	7.0845	-1.27%
2022-03-23	0	7.900	7.900	7.920	7.640	8.310	2,881,000	22,831,040	7.9247	7.121	7.121	7.139	6.887	7.491	3,195,979	7.1437	-4.93%
2022-03-22	0	8.310	8.310	8.320	8.310	8.570	416,000	3,491,000	8.3918	7.491	7.491	7.500	7.491	7.725	461,481	7.5648	-3.15%
2022-03-21	0	8.580	8.520	8.580	8.150	9.000	633,000	5,345,290	8.4444	7.734	7.680	7.734	7.347	8.113	702,206	7.6121	-2.72%
2022-03-18	0	8.820	8.740	8.820	8.650	9.620	2,175,000	19,197,060	8.8262	7.951	7.879	7.951	7.798	8.672	2,412,792	7.9564	-8.41%
2022-03-17	0	9.630	9.590	9.630	9.530	9.860	478,000	4,651,190	9.7305	8.681	8.645	8.681	8.591	8.888	530,260	8.7715	-0.93%
2022-03-16	0	9.720	9.620	9.720	9.320	9.890	1,464,000	13,973,950	9.5450	8.762	8.672	8.762	8.401	8.915	1,624,059	8.6043	-2.70%
2022-03-15	0	9.990	9.990	10.00	9.980	10.02	4,795,000	47,932,920	9.9964	9.005	9.005	9.014	8.996	9.032	5,319,236	9.0112	-0.30%
2022-03-14	0	10.02	10.02	10.04	10.02	10.04	3,992,000	40,006,360	10.022	9.032	9.032	9.051	9.032	9.051	4,428,444	9.0340	0.00%
2022-03-11	0	10.02	10.02	10.06	10.02	10.06	1,632,054	16,382,283	10.038	9.032	9.032	9.069	9.032	9.069	1,810,486	9.0486	-0.40%
2022-03-10	0	10.06	10.02	10.06	10.02	10.06	1,922,054	19,274,682	10.028	9.069	9.032	9.069	9.032	9.069	2,132,192	9.0398	0.00%
2022-03-09	0	10.06	10.02	10.06	10.02	10.06	9,996,054	100,241,002	10.028	9.069	9.032	9.069	9.032	9.069	11,088,920	9.0397	0.20%
2022-03-08	0	10.04	10.02	10.04	10.02	10.06	8,079,000	81,095,500	10.038	9.051	9.032	9.051	9.032	9.069	8,962,275	9.0485	-0.20%
2022-03-07	0	10.06	10.04	10.06	10.02	10.06	3,646,000	36,595,950	10.037	9.069	9.051	9.069	9.032	9.069	4,044,616	9.0481	0.40%
2022-03-04	0	10.02	10.02	10.06	10.02	10.08	13,795,000	138,373,320	10.031	9.032	9.032	9.069	9.032	9.087	15,303,203	9.0421	0.60%
2022-03-03	0	9.960	9.950	9.960	9.650	9.960	2,273,299	22,472,948	9.8856	8.978	8.969	8.978	8.699	8.978	2,521,838	8.9113	2.68%
2022-03-02	0	9.700	9.690	9.700	9.650	9.870	6,290,000	61,186,750	9.7276	8.744	8.735	8.744	8.699	8.897	6,977,684	8.7689	-1.72%
2022-03-01	0	9.870	9.870	9.880	9.810	9.900	4,492,000	44,226,885	9.8457	8.897	8.897	8.906	8.843	8.924	4,983,109	8.8754	0.30%
2022-02-28	0	9.840	9.830	9.840	9.820	9.880	7,827,400	77,058,443	9.8447	8.870	8.861	8.870	8.852	8.906	8,683,167	8.8745	-0.61%
2022-02-25	0	9.900	9.890	9.900	9.870	9.920	9,262,402	91,576,189	9.8869	8.924	8.915	8.924	8.897	8.942	10,275,058	8.9125	0.10%
2022-02-24	0	9.890	9.890	9.900	9.760	9.940	10,574,000	104,598,643	9.8921	8.915	8.915	8.924	8.798	8.960	11,730,052	8.9172	-0.40%
2022-02-23	0	9.930	9.930	9.940	9.910	9.940	4,776,800	47,418,707	9.9269	8.951	8.951	8.960	8.933	8.960	5,299,046	8.9485	0.10%
2022-02-22	0	9.920	9.920	9.930	9.890	9.940	13,766,000	136,457,240	9.9126	8.942	8.942	8.951	8.915	8.960	15,271,033	8.9357	-0.20%
2022-02-21	0	9.940	9.930	9.940	9.910	9.940	3,710,000	36,820,655	9.9247	8.960	8.951	8.960	8.933	8.960	4,115,613	8.9466	0.10%
2022-02-18	0	9.930	9.930	9.940	9.910	9.940	3,998,334	39,706,049	9.9306	8.951	8.951	8.960	8.933	8.960	4,435,471	8.9519	0.00%
2022-02-17	0	9.930	9.930	9.940	9.910	9.940	2,856,000	28,351,210	9.9269	8.951	8.951	8.960	8.933	8.960	3,168,246	8.9486	0.00%
2022-02-16	0	9.930	9.920	9.930	9.910	9.940	2,061,000	20,446,665	9.9207	8.951	8.942	8.951	8.933	8.960	2,286,329	8.9430	0.00%
2022-02-15	0	9.930	9.920	9.940	9.910	9.940	3,790,800	37,602,910	9.9195	8.951	8.942	8.960	8.933	8.960	4,205,247	8.9419	0.20%
2022-02-14	0	9.910	9.910	9.920	9.910	9.940	3,444,000	34,176,145	9.9234	8.933	8.933	8.942	8.933	8.960	3,820,532	8.9454	-0.10%
2022-02-11	0	9.920	9.910	9.920	9.900	9.960	10,678,551	105,916,439	9.9186	8.942	8.933	8.942	8.924	8.978	11,846,034	8.9411	-0.20%
2022-02-10	0	9.940	9.930	9.940	9.900	9.950	3,937,000	39,042,980	9.9169	8.960	8.951	8.960	8.924	8.969	4,367,431	8.9396	0.30%
2022-02-09	0	9.910	9.900	9.910	9.890	9.930	4,393,186	43,506,551	9.9032	8.933	8.924	8.933	8.915	8.951	4,873,492	8.9272	0.10%
2022-02-08	0	9.900	9.900	9.910	9.880	9.940	7,112,186	70,386,983	9.8967	8.924	8.924	8.933	8.906	8.960	7,889,759	8.9213	-0.10%
2022-02-07	0	9.910	9.910	9.920	9.890	9.940	3,579,665	35,446,051	9.9021	8.933	8.933	8.942	8.915	8.960	3,971,029	8.9262	0.10%
2022-02-04	0	9.900	9.890	9.900	9.880	9.960	31,108,000	307,588,470	9.8878	8.924	8.915	8.924	8.906	8.978	34,509,029	8.9133	0.20%
2022-01-31	0	9.880	9.870	9.880	9.840	9.910	16,337,000	161,573,705	9.8900	8.906	8.897	8.906	8.870	8.933	18,123,120	8.9153	0.30%
2022-01-28	0	9.850	9.850	9.860	9.810	9.920	6,174,100	60,866,802	9.8584	8.879	8.879	8.888	8.843	8.942	6,849,113	8.8868	-0.20%
2022-01-27	0	9.870	9.860	9.870	9.840	9.930	13,475,900	133,170,149	9.8821	8.897	8.888	8.897	8.870	8.951	14,949,216	8.9082	0.71%
2022-01-26	0	9.800	9.790	9.800	9.720	9.800	533,923,763	5,370,357,535	10.058	8.834	8.825	8.834	8.762	8.834	592,297,495	9.0670	0.72%
2022-01-25	0	9.730	9.720	9.730	9.720	9.810	3,616,000	35,311,960	9.7655	8.771	8.762	8.771	8.762	8.843	4,011,336	8.8030	-0.71%
2022-01-24	0	9.800	9.780	9.800	9.780	9.860	2,720,000	26,689,990	9.8125	8.834	8.816	8.834	8.816	8.888	3,017,377	8.8454	0.20%
2022-01-21	0	9.780	9.780	9.790	9.750	9.880	2,196,000	21,563,820	9.8196	8.816	8.816	8.825	8.789	8.906	2,436,088	8.8518	-0.71%
2022-01-20	0	9.850	9.830	9.850	9.790	9.980	3,292,000	32,503,950	9.8736	8.879	8.861	8.879	8.825	8.996	3,651,913	8.9005	0.51%
2022-01-19	0	9.800	9.790	9.800	9.750	9.820	1,013,000	9,914,670	9.7874	8.834	8.825	8.834	8.789	8.852	1,123,751	8.8228	0.51%
2022-01-18	0	9.750	9.750	9.760	9.730	9.800	802,000	7,820,120	9.7508	8.789	8.789	8.798	8.771	8.834	889,682	8.7898	0.41%
2022-01-17	0	9.710	9.700	9.710	9.700	9.770	1,307,000	12,690,200	9.7094	8.753	8.744	8.753	8.744	8.807	1,449,894	8.7525	0.10%
2022-01-14	0	9.700	9.700	9.710	9.680	9.760	4,170,000	40,518,690	9.7167	8.744	8.744	8.753	8.726	8.798	4,625,905	8.7591	-0.10%
2022-01-13	0	9.710	9.700	9.710	9.670	9.840	5,715,000	55,633,530	9.7347	8.753	8.744	8.753	8.717	8.870	6,339,819	8.7753	-0.31%
2022-01-12	0	9.740	9.720	9.740	9.690	9.790	8,646,000	84,086,240	9.7254	8.780	8.762	8.780	8.735	8.825	9,591,265	8.7670	0.21%
2022-01-11	0	9.720	9.720	9.730	9.600	9.780	3,036,000	29,476,550	9.7090	8.762	8.762	8.771	8.654	8.816	3,367,925	8.7521	0.83%
2022-01-10	0	9.640	9.630	9.640	9.600	9.690	3,499,000	33,758,170	9.6479	8.690	8.681	8.690	8.654	8.735	3,881,545	8.6971	0.42%
2022-01-07	0	9.600	9.600	9.610	9.570	9.640	1,748,000	16,775,500	9.5970	8.654	8.654	8.663	8.627	8.690	1,939,108	8.6511	0.31%
2022-01-06	0	9.570	9.560	9.570	9.550	9.610	3,115,000	29,816,500	9.5719	8.627	8.618	8.627	8.609	8.663	3,455,562	8.6286	-0.10%
2022-01-05	0	9.580	9.570	9.580	9.530	9.630	2,625,928	25,156,610	9.5801	8.636	8.627	8.636	8.591	8.681	2,913,020	8.6359	0.00%
2022-01-04	0	9.580	9.570	9.580	9.500	9.650	2,905,519	27,741,390	9.5478	8.636	8.627	8.636	8.564	8.699	3,223,179	8.6068	0.63%
2022-01-03	0	9.520	9.510	9.520	9.500	9.700	1,730,000	16,517,800	9.5479	8.582	8.573	8.582	8.564	8.744	1,919,140	8.6069	0.74%
2021-12-31	0	9.450	9.430	9.450	9.350	9.520	764,000	7,223,620	9.4550	8.519	8.501	8.519	8.429	8.582	847,528	8.5232	0.32%
2021-12-30	0	9.420	9.400	9.440	9.360	9.480	5,643,000	53,053,520	9.4017	8.492	8.474	8.510	8.438	8.546	6,259,948	8.4751	0.53%
2021-12-29	0	9.370	9.360	9.370	9.320	9.390	3,753,000	35,140,740	9.3634	8.447	8.438	8.447	8.401	8.465	4,163,314	8.4406	0.21%
2021-12-28	0	9.350	9.320	9.350	9.280	9.410	4,364,000	40,781,855	9.3451	8.429	8.401	8.429	8.365	8.483	4,841,115	8.4241	-0.21%
2021-12-24	0	9.370	9.340	9.370	9.300	9.370	824,000	7,685,410	9.3270	8.447	8.419	8.447	8.383	8.447	914,088	8.4077	0.43%
2021-12-23	0	9.330	9.320	9.330	9.290	9.430	948,000	8,872,850	9.3595	8.410	8.401	8.410	8.374	8.501	1,051,645	8.4371	-0.11%
2021-12-22	0	9.340	9.320	9.340	9.310	9.410	596,200	5,589,302	9.3749	8.419	8.401	8.419	8.392	8.483	661,382	8.4509	-0.21%
2021-12-21	0	9.360	9.350	9.360	9.260	9.440	898,090	8,381,894	9.3330	8.438	8.429	8.438	8.347	8.510	996,278	8.4132	0.54%
2021-12-20	0	9.310	9.300	9.310	9.260	9.430	998,000	9,319,010	9.3377	8.392	8.383	8.392	8.347	8.501	1,107,111	8.4174	-0.11%
2021-12-17	0	9.320	9.300	9.320	9.270	9.400	2,010,000	18,725,180	9.3160	8.401	8.383	8.401	8.356	8.474	2,229,753	8.3979	-0.21%
2021-12-16	0	9.340	9.340	9.350	9.280	9.410	1,007,000	9,408,230	9.3428	8.419	8.419	8.429	8.365	8.483	1,117,095	8.4220	0.00%
2021-12-15	0	9.340	9.330	9.340	9.290	9.420	1,582,000	14,742,140	9.3187	8.419	8.410	8.419	8.374	8.492	1,754,960	8.4003	0.21%
2021-12-14	0	9.320	9.320	9.330	9.240	9.440	3,218,000	29,946,910	9.3061	8.401	8.401	8.410	8.329	8.510	3,569,823	8.3889	0.65%
2021-12-13	0	9.260	9.250	9.260	9.190	9.360	3,155,000	29,167,770	9.2449	8.347	8.338	8.347	8.284	8.438	3,499,935	8.3338	0.54%
2021-12-10	0	9.210	9.210	9.220	9.110	9.230	473,000	4,341,875	9.1794	8.302	8.302	8.311	8.212	8.320	524,713	8.2748	0.11%
2021-12-09	0	9.200	9.200	9.210	8.840	9.220	3,554,529	32,041,525	9.0143	8.293	8.293	8.302	7.969	8.311	3,943,145	8.1259	3.37%
2021-12-08	0	8.900	8.890	8.900	8.840	8.980	2,736,000	24,335,025	8.8944	8.023	8.014	8.023	7.969	8.095	3,035,126	8.0178	0.56%
2021-12-07	0	8.850	8.850	8.870	8.680	8.880	2,140,000	18,797,760	8.7840	7.978	7.978	7.996	7.825	8.005	2,373,966	7.9183	1.37%
2021-12-06	0	8.730	8.730	8.740	8.720	8.890	630,665	5,531,125	8.7703	7.870	7.870	7.879	7.861	8.014	699,615	7.9060	-1.91%
2021-12-03	0	8.900	8.870	8.900	8.700	8.900	2,980,260	26,379,333	8.8514	8.023	7.996	8.023	7.843	8.023	3,306,091	7.9790	1.48%
2021-12-02	0	8.770	8.760	8.770	8.690	8.970	4,273,260	37,472,557	8.7691	7.906	7.897	7.906	7.834	8.086	4,740,454	7.9048	-2.56%
2021-12-01	0	9.000	8.960	9.000	8.750	9.020	2,584,000	22,990,680	8.8973	8.113	8.077	8.113	7.888	8.131	2,866,508	8.0204	1.01%
2021-11-30	0	8.910	8.880	8.910	8.840	9.080	2,501,000	22,342,470	8.9334	8.032	8.005	8.032	7.969	8.185	2,774,434	8.0530	-1.55%
2021-11-29	0	9.050	9.020	9.050	8.810	9.080	1,381,000	12,371,280	8.9582	8.158	8.131	8.158	7.942	8.185	1,531,984	8.0753	-0.77%
2021-11-26	0	9.120	9.090	9.120	9.060	9.180	961,000	8,757,740	9.1132	8.221	8.194	8.221	8.167	8.275	1,066,066	8.2150	-0.11%
2021-11-25	0	9.130	9.120	9.150	9.010	9.210	1,476,000	13,434,780	9.1022	8.230	8.221	8.248	8.122	8.302	1,637,371	8.2051	0.44%
2021-11-24	0	9.090	9.090	9.100	8.790	9.130	2,553,000	22,853,280	8.9515	8.194	8.194	8.203	7.924	8.230	2,832,119	8.0693	1.11%
2021-11-23	0	8.990	8.900	8.990	8.800	9.090	2,773,000	24,642,925	8.8867	8.104	8.023	8.104	7.933	8.194	3,076,171	8.0109	0.45%
2021-11-22	0	8.950	8.950	8.960	8.870	9.130	2,708,000	24,248,295	8.9543	8.068	8.068	8.077	7.996	8.230	3,004,065	8.0718	-1.97%
2021-11-19	0	9.130	9.110	9.130	9.040	9.300	1,911,882	17,421,595	9.1123	8.230	8.212	8.230	8.149	8.383	2,120,908	8.2142	-0.54%
2021-11-18	0	9.180	9.180	9.190	9.150	9.280	1,780,050	16,411,168	9.2195	8.275	8.275	8.284	8.248	8.365	1,974,662	8.3109	-1.71%
2021-11-17	0	9.340	9.340	9.350	9.220	9.380	6,678,000	62,085,980	9.2971	8.419	8.419	8.429	8.311	8.456	7,408,104	8.3808	-0.53%
2021-11-16	0	9.390	9.370	9.390	9.300	9.450	5,823,000	54,687,065	9.3916	8.465	8.447	8.465	8.383	8.519	6,459,627	8.4660	-0.11%
2021-11-15	0	9.400	9.400	9.410	9.300	9.450	1,929,000	18,121,550	9.3943	8.474	8.474	8.483	8.383	8.519	2,139,897	8.4684	0.00%
2021-11-12	0	9.400	9.380	9.400	9.260	9.480	3,574,000	33,468,565	9.3645	8.474	8.456	8.474	8.347	8.546	3,964,744	8.4415	-0.84%
2021-11-11	0	9.480	9.450	9.480	9.370	9.510	2,865,053	27,026,756	9.4332	8.546	8.519	8.546	8.447	8.573	3,178,288	8.5036	0.64%
2021-11-10	0	9.420	9.410	9.420	9.290	9.500	3,756,000	35,339,110	9.4087	8.492	8.483	8.492	8.374	8.564	4,166,642	8.4814	0.00%
2021-11-09	0	9.420	9.420	9.440	9.310	9.490	2,184,000	20,601,530	9.4329	8.492	8.492	8.510	8.392	8.555	2,422,776	8.5033	0.43%
2021-11-08	0	9.380	9.380	9.390	9.270	9.420	5,034,000	47,137,570	9.3638	8.456	8.456	8.465	8.356	8.492	5,584,366	8.4410	-0.42%
2021-11-05	0	9.420	9.400	9.420	9.400	9.570	4,643,000	43,725,469	9.4175	8.492	8.474	8.492	8.474	8.627	5,150,618	8.4894	-0.21%
2021-11-04	0	9.440	9.430	9.440	9.390	9.550	6,352,000	59,842,567	9.4211	8.510	8.501	8.510	8.465	8.609	7,046,462	8.4926	-0.84%
2021-11-03	0	9.520	9.480	9.520	9.400	9.600	6,169,450	58,425,701	9.4702	8.582	8.546	8.582	8.474	8.654	6,843,954	8.5368	-0.21%
2021-11-02	0	9.540	9.530	9.540	9.500	9.690	7,760,000	73,975,985	9.5330	8.600	8.591	8.600	8.564	8.735	8,608,399	8.5935	-0.42%
2021-11-01	0	9.580	9.550	9.580	9.460	9.750	8,109,500	77,586,450	9.5674	8.636	8.609	8.636	8.528	8.789	8,996,109	8.6244	-1.74%
2021-10-29	0	9.750	9.750	9.760	9.500	9.860	13,818,000	134,001,250	9.6976	8.789	8.789	8.798	8.564	8.888	15,328,718	8.7418	3.17%
2021-10-28	0	9.450	9.450	9.460	9.260	9.610	57,762,000	544,933,760	9.4341	8.519	8.519	8.528	8.347	8.663	64,077,103	8.5043	6.78%
2021-10-27	1	-	-	-	-	-	0	0	-	7.978	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	7.978	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	7.978	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	7.978	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	7.978	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	7.978	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	7.978	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	7.978	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	7.978	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	7.978	-	-	-	-	0	-	0.00%
2021-10-11	0	8.850	8.820	8.850	8.230	8.890	18,972,808	165,263,417	8.7105	7.978	7.951	7.978	7.419	8.014	21,047,100	7.8521	7.80%
2021-10-08	0	8.210	8.210	8.230	8.200	8.630	4,664,000	39,341,250	8.4351	7.401	7.401	7.419	7.392	7.779	5,173,914	7.6038	-3.86%
2021-10-07	0	8.540	8.490	8.540	8.450	8.740	4,729,462	40,317,234	8.5247	7.698	7.653	7.698	7.617	7.879	5,246,533	7.6845	-1.84%
2021-10-06	0	8.700	8.700	8.710	8.330	8.760	4,948,642	42,663,517	8.6213	7.843	7.843	7.852	7.509	7.897	5,489,676	7.7716	0.35%
2021-10-05	0	8.670	8.660	8.670	8.300	8.700	4,036,642	34,685,762	8.5927	7.816	7.807	7.816	7.482	7.843	4,477,967	7.7459	1.88%
2021-10-04	0	8.510	8.510	8.550	7.880	8.960	9,684,000	80,924,490	8.3565	7.671	7.671	7.707	7.103	8.077	10,742,749	7.5329	5.85%
2021-09-30	0	8.040	8.030	8.040	7.400	8.090	6,752,000	53,105,145	7.8651	7.248	7.239	7.248	6.671	7.293	7,490,194	7.0900	7.49%
2021-09-29	0	7.480	7.470	7.480	7.010	7.510	4,889,000	35,965,954	7.3565	6.743	6.734	6.743	6.319	6.770	5,423,513	6.6315	4.18%
2021-09-28	0	7.180	7.170	7.180	6.840	7.330	7,623,000	54,855,045	7.1960	6.472	6.463	6.472	6.166	6.608	8,456,420	6.4868	5.74%
2021-09-27	0	6.790	6.790	6.800	6.550	6.830	3,375,100	22,612,780	6.6999	6.121	6.121	6.130	5.904	6.157	3,744,099	6.0396	3.03%
2021-09-24	0	6.590	6.580	6.590	6.520	7.230	5,675,000	38,732,260	6.8251	5.941	5.932	5.941	5.877	6.517	6,295,446	6.1524	-8.34%
2021-09-23	0	7.190	7.190	7.200	7.110	7.250	2,180,000	15,665,840	7.1862	6.481	6.481	6.490	6.409	6.535	2,418,339	6.4779	1.13%
2021-09-21	0	7.110	7.100	7.110	7.000	7.200	738,000	5,218,390	7.0710	6.409	6.400	6.409	6.310	6.490	818,685	6.3741	0.14%
2021-09-20	0	7.100	7.100	7.110	6.960	7.150	622,000	4,364,840	7.0174	6.400	6.400	6.409	6.274	6.445	690,003	6.3258	0.42%
2021-09-17	0	7.070	7.060	7.070	6.880	7.070	848,293	5,962,464	7.0288	6.373	6.364	6.373	6.202	6.373	941,037	6.3361	1.73%
2021-09-16	0	6.950	6.940	6.950	6.850	7.080	2,225,000	15,428,570	6.9342	6.265	6.256	6.265	6.175	6.382	2,468,259	6.2508	-0.43%
2021-09-15	0	6.980	6.980	7.000	6.960	7.190	2,224,000	15,678,388	7.0496	6.292	6.292	6.310	6.274	6.481	2,467,149	6.3549	-1.55%
2021-09-14	0	7.090	7.080	7.090	7.070	7.350	2,190,000	15,679,430	7.1596	6.391	6.382	6.391	6.373	6.626	2,429,432	6.4539	-1.80%
2021-09-13	0	7.220	7.210	7.220	7.050	7.270	1,237,000	8,849,100	7.1537	6.508	6.499	6.508	6.355	6.554	1,372,241	6.4486	-0.28%
2021-09-10	0	7.240	7.230	7.240	7.200	7.390	1,329,000	9,634,382	7.2493	6.526	6.517	6.526	6.490	6.662	1,474,299	6.5349	-0.41%
2021-09-09	0	7.270	7.260	7.280	7.260	7.430	1,273,000	9,305,730	7.3101	6.554	6.544	6.563	6.544	6.698	1,412,177	6.5896	-1.49%
2021-09-08	0	7.380	7.370	7.380	7.370	7.560	1,829,000	13,558,710	7.4132	6.653	6.644	6.653	6.644	6.815	2,028,964	6.6826	-2.38%
2021-09-07	0	7.560	7.560	7.580	7.520	7.620	1,035,000	7,835,860	7.5709	6.815	6.815	6.833	6.779	6.869	1,148,156	6.8247	-0.79%
2021-09-06	0	7.620	7.620	7.660	7.560	7.760	1,006,000	7,723,820	7.6778	6.869	6.869	6.905	6.815	6.995	1,115,986	6.9211	0.26%
2021-09-03	0	7.600	7.580	7.600	7.490	7.690	1,328,000	10,114,740	7.6165	6.851	6.833	6.851	6.752	6.932	1,473,190	6.8659	1.20%
2021-09-02	0	7.510	7.510	7.530	7.460	7.630	2,663,893	20,013,695	7.5130	6.770	6.770	6.788	6.725	6.878	2,955,136	6.7725	0.00%
2021-09-01	0	7.510	7.500	7.510	7.250	7.640	2,941,000	21,982,315	7.4744	6.770	6.761	6.770	6.535	6.887	3,262,539	6.7378	-1.05%
2021-08-31	0	7.590	7.520	7.590	7.140	7.590	5,709,000	42,614,441	7.4644	6.842	6.779	6.842	6.436	6.842	6,333,163	6.7288	3.55%
2021-08-30	0	7.330	7.300	7.330	7.140	7.390	1,597,000	11,612,170	7.2712	6.608	6.581	6.608	6.436	6.662	1,771,600	6.5546	1.95%
2021-08-27	0	7.190	7.170	7.190	7.150	7.400	2,065,000	14,966,795	7.2478	6.481	6.463	6.481	6.445	6.671	2,290,766	6.5335	-2.31%
2021-08-26	0	7.360	7.340	7.370	7.250	7.590	3,283,000	24,086,475	7.3367	6.635	6.617	6.644	6.535	6.842	3,641,929	6.6137	-0.41%
2021-08-25	0	7.390	7.360	7.390	7.230	7.490	2,565,000	18,790,894	7.3259	6.662	6.635	6.662	6.517	6.752	2,845,431	6.6039	0.00%
2021-08-24	0	7.390	7.360	7.390	7.040	7.410	1,691,100	12,351,117	7.3036	6.662	6.635	6.662	6.346	6.680	1,875,987	6.5838	5.42%
2021-08-23	0	7.010	7.010	7.040	7.000	7.220	1,991,000	14,043,390	7.0534	6.319	6.319	6.346	6.310	6.508	2,208,675	6.3583	-0.43%
2021-08-20	0	7.040	7.040	7.050	6.910	7.290	4,068,000	28,497,868	7.0054	6.346	6.346	6.355	6.229	6.572	4,512,753	6.3150	-1.26%
2021-08-19	0	7.130	7.120	7.130	7.100	7.320	2,584,000	18,506,412	7.1619	6.427	6.418	6.427	6.400	6.599	2,866,508	6.4561	-2.06%
2021-08-18	0	7.280	7.270	7.280	7.270	7.480	1,937,000	14,232,835	7.3479	6.563	6.554	6.563	6.554	6.743	2,148,772	6.6237	-2.28%
2021-08-17	0	7.450	7.450	7.460	7.290	7.880	7,125,000	53,569,735	7.5186	6.716	6.716	6.725	6.572	7.103	7,903,974	6.7776	-4.61%
2021-08-16	0	7.810	7.800	7.810	7.680	8.010	7,633,000	59,345,163	7.7748	7.040	7.031	7.040	6.923	7.221	8,467,514	7.0086	-1.39%
2021-08-13	0	7.920	7.920	7.950	7.600	7.970	9,816,000	76,952,860	7.8395	7.139	7.139	7.166	6.851	7.185	10,889,180	7.0669	4.62%
2021-08-12	0	7.570	7.570	7.590	7.550	8.000	7,974,000	61,829,644	7.7539	6.824	6.824	6.842	6.806	7.212	8,845,795	6.9897	-0.79%
2021-08-11	0	7.630	7.570	7.630	7.550	7.960	7,091,000	54,505,455	7.6866	6.878	6.824	6.878	6.806	7.176	7,866,257	6.9290	-2.80%
2021-08-10	0	7.850	7.810	7.850	7.580	7.910	6,030,000	47,074,140	7.8067	7.076	7.040	7.076	6.833	7.130	6,689,258	7.0373	3.84%
2021-08-09	0	7.560	7.550	7.560	7.350	7.970	7,192,675	55,246,790	7.6810	6.815	6.806	6.815	6.626	7.185	7,979,048	6.9240	2.30%
2021-08-06	0	7.390	7.390	7.400	7.000	7.480	11,152,071	80,154,271	7.1874	6.662	6.662	6.671	6.310	6.743	12,371,324	6.4790	-1.20%
2021-08-05	0	7.480	7.480	7.490	7.480	7.800	4,015,574	30,525,119	7.6017	6.743	6.743	6.752	6.743	7.031	4,454,596	6.8525	-2.86%
2021-08-04	0	7.700	7.700	7.710	7.630	8.500	10,105,574	79,695,388	7.8863	6.941	6.941	6.950	6.878	7.662	11,210,414	7.1090	-6.21%
2021-08-03	0	8.210	8.200	8.210	7.500	8.310	9,846,000	79,565,618	8.0810	7.401	7.392	7.401	6.761	7.491	10,922,460	7.2846	6.76%
2021-08-02	0	7.690	7.690	7.700	7.350	7.970	7,592,000	58,499,125	7.7054	6.932	6.932	6.941	6.626	7.185	8,422,031	6.9460	4.48%
2021-07-30	0	7.360	7.350	7.360	7.250	7.970	4,815,000	35,440,017	7.3603	6.635	6.626	6.635	6.535	7.185	5,341,423	6.6349	-7.65%
2021-07-29	0	7.970	7.900	7.970	7.790	8.270	6,766,000	53,970,695	7.9768	7.185	7.121	7.185	7.022	7.455	7,505,725	7.1906	5.01%
2021-07-28	0	7.590	7.580	7.620	7.150	7.630	8,125,000	60,640,801	7.4635	6.842	6.833	6.869	6.445	6.878	9,013,304	6.7279	0.40%
2021-07-27	0	7.560	7.510	7.560	7.420	8.750	7,304,000	57,262,010	7.8398	6.815	6.770	6.815	6.689	7.888	8,102,544	7.0672	-8.70%
2021-07-26	0	8.280	8.270	8.280	8.230	9.000	3,841,000	32,391,060	8.4330	7.464	7.455	7.464	7.419	8.113	4,260,935	7.6019	-8.00%
2021-07-23	0	9.000	8.990	9.000	8.960	9.220	907,000	8,178,510	9.0171	8.113	8.104	8.113	8.077	8.311	1,006,162	8.1284	-2.60%
2021-07-22	0	9.240	9.160	9.240	9.020	9.400	2,066,000	18,922,440	9.1590	8.329	8.257	8.329	8.131	8.474	2,291,875	8.2563	0.76%
2021-07-21	0	9.170	9.150	9.170	9.000	9.500	2,512,000	22,938,070	9.1314	8.266	8.248	8.266	8.113	8.564	2,786,636	8.2315	-0.76%
2021-07-20	0	9.240	9.240	9.250	8.910	9.430	3,008,000	27,454,620	9.1272	8.329	8.329	8.338	8.032	8.501	3,336,864	8.2277	-1.28%
2021-07-19	0	9.360	9.360	9.370	9.110	9.580	3,452,000	32,109,630	9.3017	8.438	8.438	8.447	8.212	8.636	3,829,406	8.3850	-2.30%
2021-07-16	0	9.580	9.570	9.580	9.570	9.770	1,123,000	10,791,940	9.6099	8.636	8.627	8.636	8.627	8.807	1,245,777	8.6628	-1.34%
2021-07-15	0	9.710	9.710	9.760	9.620	10.10	5,097,000	49,830,450	9.7764	8.753	8.753	8.798	8.672	9.105	5,654,254	8.8129	-2.31%
2021-07-14	0	9.940	9.940	9.970	9.800	10.22	2,788,000	28,120,550	10.086	8.960	8.960	8.987	8.834	9.213	3,092,811	9.0922	1.43%
2021-07-13	0	9.800	9.780	9.800	9.600	9.880	1,478,000	14,389,930	9.7361	8.834	8.816	8.834	8.654	8.906	1,639,589	8.7765	1.77%
2021-07-12	0	9.630	9.620	9.630	9.560	9.760	1,308,000	12,605,515	9.6372	8.681	8.672	8.681	8.618	8.798	1,451,003	8.6874	-1.33%
2021-07-09	0	9.760	9.640	9.760	9.560	9.890	3,938,750	38,077,715	9.6675	8.798	8.690	8.798	8.618	8.915	4,369,372	8.7147	-1.11%
2021-07-08	0	9.870	9.840	9.870	9.800	10.02	1,701,000	16,790,699	9.8711	8.897	8.870	8.897	8.834	9.032	1,886,970	8.8982	-1.89%
2021-07-07	0	10.06	10.04	10.10	9.890	10.28	6,592,176	65,970,494	10.007	9.069	9.051	9.105	8.915	9.267	7,312,897	9.0211	-2.33%
2021-07-06	0	10.30	10.26	10.30	10.08	10.40	1,397,176	14,271,825	10.215	9.285	9.249	9.285	9.087	9.375	1,549,929	9.2081	1.38%
2021-07-05	0	10.16	10.16	10.18	10.08	10.30	1,461,000	14,799,371	10.130	9.159	9.159	9.177	9.087	9.285	1,620,731	9.1313	-2.12%
2021-07-02	0	10.38	10.28	10.38	10.22	10.50	1,482,000	15,321,940	10.339	9.357	9.267	9.357	9.213	9.465	1,644,027	9.3198	-0.19%
2021-06-30	0	10.40	10.34	10.40	10.20	10.40	2,114,891	21,728,032	10.274	9.375	9.321	9.375	9.195	9.375	2,346,111	9.2613	-0.38%
2021-06-29	0	10.44	10.34	10.44	10.30	10.62	3,323,000	34,528,990	10.391	9.411	9.321	9.411	9.285	9.573	3,686,303	9.3668	-1.69%
2021-06-28	0	10.62	10.50	10.62	10.30	10.72	2,915,500	30,677,403	10.522	9.573	9.465	9.573	9.285	9.663	3,234,251	9.4852	-0.56%
2021-06-25	0	10.68	10.68	10.72	10.60	10.80	450,000	4,820,280	10.712	9.627	9.627	9.663	9.555	9.736	499,198	9.6560	0.75%
2021-06-24	0	10.60	10.50	10.62	10.46	10.66	1,582,000	16,728,420	10.574	9.555	9.465	9.573	9.429	9.609	1,754,960	9.5321	-0.38%
2021-06-23	0	10.64	10.50	10.64	10.50	10.68	1,329,900	14,117,492	10.616	9.591	9.465	9.591	9.465	9.627	1,475,298	9.5693	1.33%
2021-06-22	0	10.50	10.48	10.50	10.38	10.72	1,313,000	13,893,620	10.582	9.465	9.447	9.465	9.357	9.663	1,456,550	9.5387	1.16%
2021-06-21	0	10.38	10.28	10.38	10.24	10.70	2,585,000	26,872,380	10.396	9.357	9.267	9.357	9.231	9.645	2,867,617	9.3710	-2.81%
2021-06-18	0	10.68	10.68	10.70	10.64	10.82	991,000	10,610,840	10.707	9.627	9.627	9.645	9.591	9.754	1,099,346	9.6520	-1.11%
2021-06-17	0	10.80	10.78	10.80	10.74	11.00	877,000	9,560,827	10.902	9.736	9.718	9.736	9.682	9.916	972,882	9.8273	-0.37%
2021-06-16	0	10.84	10.76	10.86	10.66	11.08	1,700,000	18,307,320	10.769	9.772	9.700	9.790	9.609	9.988	1,885,861	9.7077	-0.73%
2021-06-15	0	10.92	10.92	10.94	10.86	11.28	1,220,000	13,501,000	11.066	9.844	9.844	9.862	9.790	10.17	1,353,382	9.9757	-2.33%
2021-06-11	0	11.18	11.18	11.20	11.18	11.36	786,000	8,853,860	11.265	10.08	10.08	10.10	10.08	10.24	871,933	10.154	0.00%
2021-06-10	0	11.18	11.14	11.18	10.90	11.34	3,549,000	39,393,324	11.100	10.08	10.04	10.08	9.826	10.22	3,937,011	10.006	0.36%
2021-06-09	0	11.14	11.14	11.16	11.06	11.72	2,186,000	24,589,841	11.249	10.04	10.04	10.06	9.970	10.56	2,424,995	10.140	-3.80%
2021-06-08	0	11.58	11.56	11.58	11.46	11.84	1,083,000	12,582,500	11.618	10.44	10.42	10.44	10.33	10.67	1,201,404	10.473	1.94%
2021-06-07	0	11.36	11.36	11.40	11.10	11.58	1,559,891	17,785,371	11.402	10.24	10.24	10.28	10.01	10.44	1,730,433	10.278	-0.18%
2021-06-04	0	11.38	11.36	11.38	11.36	12.00	2,299,000	26,720,050	11.623	10.26	10.24	10.26	10.24	10.82	2,550,349	10.477	-3.15%
2021-06-03	0	12.02	12.00	12.04	11.76	12.20	1,225,328	14,701,482	11.998	10.59	10.57	10.61	10.36	10.75	1,390,528	10.573	1.86%
2021-06-02	0	11.80	11.78	11.80	11.70	12.24	2,527,000	29,963,360	11.857	10.40	10.38	10.40	10.31	10.79	2,867,692	10.449	-2.96%
2021-06-01	0	12.16	12.14	12.16	11.96	12.70	3,879,000	47,303,740	12.195	10.72	10.70	10.72	10.54	11.19	4,401,969	10.746	-3.80%
2021-05-31	0	12.64	12.62	12.64	11.72	12.70	5,502,000	68,056,320	12.369	11.14	11.12	11.14	10.33	11.19	6,243,783	10.900	3.78%
2021-05-28	0	12.18	12.16	12.18	11.98	12.28	1,057,000	12,838,740	12.146	10.73	10.72	10.73	10.56	10.82	1,199,505	10.703	0.50%
2021-05-27	0	12.12	12.10	12.12	11.60	12.20	1,913,000	23,001,040	12.024	10.68	10.66	10.68	10.22	10.75	2,170,912	10.595	2.54%
2021-05-26	0	11.82	11.78	11.82	11.72	12.04	1,947,000	23,122,460	11.876	10.42	10.38	10.42	10.33	10.61	2,209,496	10.465	0.51%
2021-05-25	0	11.76	11.76	11.78	11.52	12.14	3,190,065	37,440,263	11.737	10.36	10.36	10.38	10.15	10.70	3,620,152	10.342	-2.49%
2021-05-24	0	12.06	12.04	12.06	11.94	12.20	2,021,306	24,401,496	12.072	10.63	10.61	10.63	10.52	10.75	2,293,820	10.638	1.17%
2021-05-21	0	11.92	11.90	11.94	11.68	12.08	1,930,241	22,901,727	11.865	10.50	10.49	10.52	10.29	10.64	2,190,477	10.455	-0.50%
2021-05-20	0	11.98	11.96	11.98	11.88	12.56	2,255,000	27,170,311	12.049	10.56	10.54	10.56	10.47	11.07	2,559,021	10.617	-3.70%
2021-05-18	0	12.44	12.42	12.44	12.16	12.68	1,862,000	23,098,780	12.405	10.96	10.94	10.96	10.72	11.17	2,113,036	10.932	0.81%
2021-05-17	0	12.34	12.32	12.34	12.26	12.80	1,639,000	20,451,660	12.478	10.87	10.86	10.87	10.80	11.28	1,859,971	10.996	-1.28%
2021-05-14	0	12.50	12.50	12.54	12.32	13.10	3,860,000	48,420,940	12.544	11.01	11.01	11.05	10.86	11.54	4,380,408	11.054	-3.55%
2021-05-13	0	12.96	12.92	12.96	12.40	13.06	9,667,000	124,441,560	12.873	11.42	11.39	11.42	10.93	11.51	10,970,312	11.343	5.71%
2021-05-12	0	12.26	12.24	12.26	11.00	12.60	8,629,000	105,085,745	12.178	10.80	10.79	10.80	9.693	11.10	9,792,368	10.731	12.89%
2021-05-11	0	10.86	10.86	10.88	10.80	11.20	1,607,000	17,646,900	10.981	9.570	9.570	9.587	9.517	9.869	1,823,657	9.6767	-3.55%
2021-05-10	0	11.26	11.26	11.28	11.20	11.56	1,342,000	15,215,240	11.338	9.922	9.922	9.940	9.869	10.19	1,522,929	9.9908	-2.26%
2021-05-07	0	11.52	11.52	11.56	11.30	11.68	1,525,000	17,629,040	11.560	10.15	10.15	10.19	9.958	10.29	1,730,602	10.187	-0.86%
2021-05-06	0	11.62	11.60	11.62	11.44	11.70	1,695,000	19,575,800	11.549	10.24	10.22	10.24	10.08	10.31	1,923,521	10.177	0.00%
2021-05-05	0	11.62	11.62	11.68	11.56	11.82	1,240,102	14,512,031	11.702	10.24	10.24	10.29	10.19	10.42	1,407,293	10.312	0.52%
2021-05-04	0	11.56	11.54	11.56	11.24	11.62	1,894,000	21,856,380	11.540	10.19	10.17	10.19	9.905	10.24	2,149,350	10.169	2.85%
2021-05-03	0	11.24	11.24	11.28	11.20	11.60	957,000	10,845,300	11.333	9.905	9.905	9.940	9.869	10.22	1,086,023	9.9862	-2.26%
2021-04-30	0	11.50	11.50	11.52	11.26	11.64	2,437,000	28,049,100	11.510	10.13	10.13	10.15	9.922	10.26	2,765,558	10.142	1.95%
2021-04-29	0	11.28	11.28	11.32	11.20	11.46	833,000	9,443,260	11.336	9.940	9.940	9.975	9.869	10.10	945,306	9.9896	0.89%
2021-04-28	0	11.18	11.16	11.18	11.02	11.38	1,713,000	19,293,100	11.263	9.852	9.834	9.852	9.711	10.03	1,943,948	9.9247	0.90%
2021-04-27	0	11.08	11.08	11.12	11.06	11.38	837,000	9,314,020	11.128	9.764	9.764	9.799	9.746	10.03	949,845	9.8058	-1.77%
2021-04-26	0	11.28	11.26	11.28	10.96	11.54	2,247,000	25,456,015	11.329	9.940	9.922	9.940	9.658	10.17	2,549,942	9.9830	1.44%
2021-04-23	0	11.12	11.10	11.12	11.00	11.24	932,000	10,363,300	11.119	9.799	9.781	9.799	9.693	9.905	1,057,653	9.7984	-0.36%
2021-04-22	0	11.16	11.14	11.16	10.92	11.22	1,851,000	20,430,781	11.038	9.834	9.817	9.834	9.623	9.887	2,100,553	9.7264	-1.41%
2021-04-21	0	11.32	11.30	11.32	11.30	11.50	1,099,000	12,554,096	11.423	9.975	9.958	9.975	9.958	10.13	1,247,168	10.066	-1.57%
2021-04-20	0	11.50	11.50	11.52	11.30	11.62	1,858,000	21,436,720	11.538	10.13	10.13	10.15	9.958	10.24	2,108,497	10.167	0.00%
2021-04-19	0	11.50	11.44	11.50	10.50	11.58	1,915,000	21,904,000	11.438	10.13	10.08	10.13	9.253	10.20	2,173,182	10.079	0.70%
2021-04-16	0	11.42	11.38	11.42	11.30	11.60	1,417,000	16,199,340	11.432	10.06	10.03	10.06	9.958	10.22	1,608,041	10.074	0.18%
2021-04-15	0	11.40	11.40	11.44	11.00	11.56	3,582,000	40,870,800	11.410	10.05	10.05	10.08	9.693	10.19	4,064,928	10.054	2.33%
2021-04-14	0	11.14	11.12	11.16	10.98	11.36	2,635,700	29,263,548	11.103	9.817	9.799	9.834	9.676	10.01	2,991,047	9.7837	-0.71%
2021-04-13	0	11.22	11.20	11.22	10.54	11.28	4,898,000	54,142,440	11.054	9.887	9.869	9.887	9.288	9.940	5,558,352	9.7407	3.51%
2021-04-12	0	10.84	10.80	10.86	10.26	10.86	6,919,000	73,455,720	10.617	9.552	9.517	9.570	9.041	9.570	7,851,824	9.3552	5.86%
2021-04-09	0	10.24	10.24	10.26	10.20	10.62	2,326,700	24,026,056	10.326	9.023	9.023	9.041	8.988	9.358	2,640,387	9.0994	-3.40%
2021-04-08	0	10.60	10.58	10.60	10.46	10.70	2,089,000	22,107,380	10.583	9.341	9.323	9.341	9.217	9.429	2,370,640	9.3255	0.00%
2021-04-07	0	10.60	10.60	10.62	10.28	10.60	3,110,797	32,529,400	10.457	9.341	9.341	9.358	9.059	9.341	3,530,197	9.2146	1.92%
2021-04-01	0	10.40	10.40	10.42	10.18	10.44	3,118,000	32,247,680	10.342	9.164	9.164	9.182	8.971	9.200	3,538,371	9.1137	2.16%
2021-03-31	0	10.18	10.14	10.18	10.12	10.36	2,438,000	24,825,740	10.183	8.971	8.935	8.971	8.918	9.129	2,766,693	8.9731	-1.55%
2021-03-30	0	10.34	10.32	10.34	10.06	10.40	3,529,000	36,017,540	10.206	9.112	9.094	9.112	8.865	9.164	4,004,782	8.9936	0.58%
2021-03-29	0	10.28	10.22	10.28	10.12	10.60	3,149,000	32,386,520	10.285	9.059	9.006	9.059	8.918	9.341	3,573,550	9.0628	-1.53%
2021-03-26	0	10.44	10.36	10.44	10.26	10.70	3,494,000	36,421,900	10.424	9.200	9.129	9.200	9.041	9.429	3,965,064	9.1857	0.19%
2021-03-25	0	10.42	10.40	10.42	10.20	10.60	3,640,000	37,503,080	10.303	9.182	9.164	9.182	8.988	9.341	4,130,747	9.0790	-0.38%
2021-03-24	0	10.46	10.44	10.46	10.30	10.74	5,309,000	55,578,220	10.469	9.217	9.200	9.217	9.076	9.464	6,024,763	9.2250	-2.61%
2021-03-23	0	10.74	10.70	10.74	10.60	11.18	4,139,000	44,628,720	10.783	9.464	9.429	9.464	9.341	9.852	4,697,023	9.5015	-2.54%
2021-03-22	0	11.02	11.02	11.04	10.92	11.18	4,203,000	46,425,640	11.046	9.711	9.711	9.728	9.623	9.852	4,769,651	9.7335	0.18%
2021-03-19	0	11.00	11.00	11.04	10.80	11.08	6,543,000	71,644,560	10.950	9.693	9.693	9.728	9.517	9.764	7,425,132	9.6489	-1.79%
2021-03-18	0	11.20	11.14	11.20	10.98	11.92	16,349,800	183,505,764	11.224	9.869	9.817	9.869	9.676	10.50	18,554,091	9.8903	-6.04%
2021-03-17	0	11.92	11.90	11.92	11.82	12.50	11,675,000	140,356,060	12.022	10.50	10.49	10.50	10.42	11.01	13,249,032	10.594	-2.77%
2021-03-16	0	12.26	12.26	12.28	12.16	12.40	1,169,000	14,372,880	12.295	10.80	10.80	10.82	10.72	10.93	1,326,605	10.834	0.66%
2021-03-15	0	12.18	12.16	12.18	11.96	12.26	1,625,500	19,643,580	12.085	10.73	10.72	10.73	10.54	10.80	1,844,651	10.649	0.00%
2021-03-12	0	12.18	12.16	12.18	12.16	12.74	1,932,699	23,797,913	12.313	10.73	10.72	10.73	10.72	11.23	2,193,267	10.850	-2.72%
2021-03-11	0	12.52	12.50	12.52	12.04	12.76	3,121,000	39,187,120	12.556	11.03	11.01	11.03	10.61	11.24	3,541,775	11.064	3.47%
2021-03-10	0	12.10	12.06	12.10	12.02	12.50	1,147,000	14,095,820	12.289	10.66	10.63	10.66	10.59	11.01	1,301,639	10.829	0.17%
2021-03-09	0	12.08	11.96	12.08	11.64	12.32	3,848,000	46,259,730	12.022	10.64	10.54	10.64	10.26	10.86	4,366,790	10.594	0.67%
2021-03-08	0	12.00	11.98	12.00	11.88	12.38	2,192,000	26,358,076	12.025	10.57	10.56	10.57	10.47	10.91	2,487,527	10.596	-2.44%
2021-03-05	0	12.30	12.30	12.32	11.88	12.44	2,566,000	31,277,680	12.189	10.84	10.84	10.86	10.47	10.96	2,911,950	10.741	0.99%
2021-03-04	0	12.18	12.18	12.20	12.04	12.40	1,720,504	20,862,389	12.126	10.73	10.73	10.75	10.61	10.93	1,952,464	10.685	-2.09%
2021-03-03	0	12.44	12.44	12.46	12.04	12.46	8,297,745	101,601,644	12.245	10.96	10.96	10.98	10.61	10.98	9,416,453	10.790	3.15%
2021-03-02	0	12.06	12.06	12.08	12.00	12.48	1,611,883	19,640,292	12.185	10.63	10.63	10.64	10.57	11.00	1,829,198	10.737	-2.43%
2021-03-01	0	12.36	12.34	12.36	11.78	12.36	3,239,500	39,473,090	12.185	10.89	10.87	10.89	10.38	10.89	3,676,252	10.737	4.92%
2021-02-26	0	11.78	11.76	11.78	11.60	11.96	4,810,000	56,411,510	11.728	10.38	10.36	10.38	10.22	10.54	5,458,488	10.335	-2.32%
2021-02-25	0	12.06	12.06	12.08	11.86	12.28	3,076,000	36,953,533	12.014	10.63	10.63	10.64	10.45	10.82	3,490,708	10.586	-0.17%
2021-02-24	0	12.08	12.08	12.12	12.06	12.46	6,289,000	76,799,860	12.212	10.64	10.64	10.68	10.63	10.98	7,136,887	10.761	-2.42%
2021-02-23	0	12.38	12.36	12.38	12.22	12.68	3,895,000	48,201,420	12.375	10.91	10.89	10.91	10.77	11.17	4,420,127	10.905	-2.37%
2021-02-22	0	12.68	12.64	12.68	12.56	13.38	4,006,000	51,445,740	12.842	11.17	11.14	11.17	11.07	11.79	4,546,092	11.316	-4.37%
2021-02-19	0	13.26	13.26	13.30	12.38	13.36	7,511,287	97,911,023	13.035	11.68	11.68	11.72	10.91	11.77	8,523,964	11.487	7.46%
2021-02-18	0	12.34	12.32	12.34	12.20	12.56	7,500,900	92,231,735	12.296	10.87	10.86	10.87	10.75	11.07	8,512,177	10.835	-0.80%
2021-02-17	0	12.44	12.40	12.44	12.22	12.66	3,992,000	49,205,560	12.326	10.96	10.93	10.96	10.77	11.16	4,530,204	10.862	-0.96%
2021-02-16	0	12.56	12.54	12.56	12.56	12.84	2,298,400	29,082,690	12.654	11.07	11.05	11.07	11.07	11.31	2,608,272	11.150	-0.63%
2021-02-11	0	12.64	12.60	12.64	12.50	12.70	660,000	8,313,270	12.596	11.14	11.10	11.14	11.01	11.19	748,982	11.099	-0.63%
2021-02-10	0	12.72	12.70	12.72	12.24	12.76	2,858,468	35,828,787	12.534	11.21	11.19	11.21	10.79	11.24	3,243,849	11.045	4.26%
2021-02-09	0	12.20	12.18	12.20	12.04	12.80	5,599,312	68,650,751	12.261	10.75	10.73	10.75	10.61	11.28	6,354,215	10.804	-3.33%
2021-02-08	0	12.62	12.60	12.62	12.46	12.78	1,640,600	20,731,880	12.637	11.12	11.10	11.12	10.98	11.26	1,861,787	11.135	0.16%
2021-02-05	0	12.60	12.60	12.62	12.50	12.72	1,974,000	24,953,606	12.641	11.10	11.10	11.12	11.01	11.21	2,240,136	11.139	-0.32%
2021-02-04	0	12.64	12.60	12.66	12.34	12.88	2,684,870	33,792,362	12.586	11.14	11.10	11.16	10.87	11.35	3,046,846	11.091	-1.71%
2021-02-03	0	12.86	12.84	12.86	12.70	13.12	2,987,000	38,513,610	12.894	11.33	11.31	11.33	11.19	11.56	3,389,709	11.362	1.26%
2021-02-02	0	12.70	12.68	12.70	12.56	13.08	5,645,000	72,100,820	12.773	11.19	11.17	11.19	11.07	11.53	6,406,063	11.255	-0.31%
2021-02-01	0	12.74	12.72	12.74	12.52	12.90	1,668,000	21,210,300	12.716	11.23	11.21	11.23	11.03	11.37	1,892,881	11.205	0.79%
2021-01-29	0	12.64	12.62	12.64	12.30	12.98	6,076,000	77,283,780	12.720	11.14	11.12	11.14	10.84	11.44	6,895,171	11.208	2.76%
2021-01-28	0	12.30	12.30	12.36	12.00	12.96	9,256,000	115,076,421	12.433	10.84	10.84	10.89	10.57	11.42	10,503,900	10.956	-6.25%
2021-01-27	0	13.12	13.10	13.12	12.58	13.20	2,513,356	32,632,726	12.984	11.56	11.54	11.56	11.09	11.63	2,852,208	11.441	2.18%
2021-01-26	0	12.84	12.82	12.84	12.60	13.20	3,647,000	46,907,480	12.862	11.31	11.30	11.31	11.10	11.63	4,138,691	11.334	-2.58%
2021-01-25	0	13.18	13.18	13.20	13.02	13.44	3,065,000	40,552,460	13.231	11.61	11.61	11.63	11.47	11.84	3,478,225	11.659	-0.15%
2021-01-22	0	13.20	13.18	13.20	12.82	13.26	3,269,000	42,829,750	13.102	11.63	11.61	11.63	11.30	11.68	3,709,729	11.545	1.54%
2021-01-21	0	13.00	13.00	13.04	12.70	13.30	5,333,000	69,287,440	12.992	11.46	11.46	11.49	11.19	11.72	6,051,999	11.449	0.62%
2021-01-20	0	12.92	12.88	12.92	12.74	13.44	6,085,156	79,237,776	13.022	11.39	11.35	11.39	11.23	11.84	6,905,561	11.474	0.94%
2021-01-19	0	12.80	12.78	12.80	12.48	13.00	4,271,000	54,711,880	12.810	11.28	11.26	11.28	11.00	11.46	4,846,819	11.288	2.56%
2021-01-18	0	12.48	12.48	12.50	12.30	12.58	2,409,000	30,102,230	12.496	11.00	11.00	11.01	10.84	11.09	2,733,783	11.011	-0.95%
2021-01-15	0	12.60	12.60	12.62	12.46	12.90	4,989,000	62,923,640	12.613	11.10	11.10	11.12	10.98	11.37	5,661,620	11.114	-1.25%
2021-01-14	0	12.76	12.76	12.78	12.74	12.96	1,971,000	25,316,050	12.844	11.24	11.24	11.26	11.23	11.42	2,236,732	11.318	-1.39%
2021-01-13	0	12.94	12.94	12.96	12.84	13.24	3,069,000	39,800,680	12.969	11.40	11.40	11.42	11.31	11.67	3,482,765	11.428	-1.37%
2021-01-12	0	13.12	13.12	13.14	12.76	13.16	3,694,100	47,934,486	12.976	11.56	11.56	11.58	11.24	11.60	4,192,141	11.434	1.71%
2021-01-11	0	12.90	12.82	12.90	12.24	13.14	3,711,500	47,599,730	12.825	11.37	11.30	11.37	10.79	11.58	4,211,887	11.301	-2.27%
2021-01-08	0	13.20	13.20	13.22	12.88	13.54	3,779,000	50,194,420	13.283	11.63	11.63	11.65	11.35	11.93	4,288,487	11.704	1.38%
2021-01-07	0	13.02	13.02	13.06	12.90	13.66	6,869,000	90,062,680	13.112	11.47	11.47	11.51	11.37	12.04	7,795,083	11.554	-3.84%
2021-01-06	0	13.54	13.50	13.54	13.36	13.70	6,361,609	86,168,074	13.545	11.93	11.90	11.93	11.77	12.07	7,219,286	11.936	1.50%
2021-01-05	0	13.34	13.32	13.36	12.88	13.38	5,481,650	72,506,050	13.227	11.76	11.74	11.77	11.35	11.79	6,220,690	11.656	2.46%
2021-01-04	0	13.02	13.02	13.04	12.72	13.18	4,248,000	55,434,640	13.050	11.47	11.47	11.49	11.21	11.61	4,820,718	11.499	0.00%
2020-12-31	0	13.02	13.00	13.04	12.92	13.28	3,638,000	47,835,440	13.149	11.47	11.46	11.49	11.39	11.70	4,128,478	11.587	0.93%
2020-12-30	0	12.90	12.90	12.92	12.34	12.92	4,608,102	58,929,362	12.788	11.37	11.37	11.39	10.87	11.39	5,229,370	11.269	4.20%
2020-12-29	0	12.38	12.36	12.38	12.34	12.74	2,316,102	28,848,547	12.456	10.91	10.89	10.91	10.87	11.23	2,628,360	10.976	-1.90%
2020-12-28	0	12.62	12.62	12.64	12.28	12.94	6,006,156	74,587,811	12.419	11.12	11.12	11.14	10.82	11.40	6,815,910	10.943	-2.92%
2020-12-24	0	13.00	12.98	13.00	12.58	13.08	3,292,000	42,281,620	12.844	11.46	11.44	11.46	11.09	11.53	3,735,830	11.318	2.52%
2020-12-23	0	12.68	12.64	12.68	12.40	12.84	7,422,176	94,304,772	12.706	11.17	11.14	11.17	10.93	11.31	8,422,839	11.196	2.59%
2020-12-22	0	12.36	12.36	12.40	12.20	12.68	4,536,000	55,833,243	12.309	10.89	10.89	10.93	10.75	11.17	5,147,547	10.847	-1.12%
2020-12-21	0	12.50	12.50	12.52	11.90	12.56	5,591,464	69,631,778	12.453	11.01	11.01	11.03	10.49	11.07	6,345,309	10.974	5.04%
2020-12-18	0	11.90	11.90	11.94	11.80	12.28	7,298,666	86,979,998	11.917	10.49	10.49	10.52	10.40	10.82	8,282,677	10.501	-1.65%
2020-12-17	0	12.10	12.10	12.12	11.86	12.36	9,888,333	118,993,569	12.034	10.66	10.66	10.68	10.45	10.89	11,221,485	10.604	0.00%
2020-12-16	0	12.10	12.08	12.10	11.08	12.10	15,064,764	176,968,703	11.747	10.66	10.64	10.66	9.764	10.66	17,095,806	10.352	9.01%
2020-12-15	0	11.10	11.10	11.12	10.76	11.12	4,757,874	52,470,618	11.028	9.781	9.781	9.799	9.482	9.799	5,399,334	9.7180	3.74%
2020-12-14	0	10.70	10.70	10.72	10.60	10.94	2,914,000	31,206,420	10.709	9.429	9.429	9.446	9.341	9.640	3,306,868	9.4369	-1.47%
2020-12-11	0	10.86	10.86	10.90	10.80	11.04	3,288,000	35,720,160	10.864	9.570	9.570	9.605	9.517	9.728	3,731,290	9.5731	-0.18%
2020-12-10	0	10.88	10.86	10.88	10.86	11.06	3,194,000	34,935,580	10.938	9.587	9.570	9.587	9.570	9.746	3,624,617	9.6384	-0.73%
2020-12-09	0	10.96	10.94	10.96	10.84	11.12	2,307,000	25,291,420	10.963	9.658	9.640	9.658	9.552	9.799	2,618,031	9.6605	0.74%
2020-12-08	0	10.88	10.88	10.90	10.82	11.18	4,000,000	44,051,200	11.013	9.587	9.587	9.605	9.535	9.852	4,539,283	9.7044	0.18%
2020-12-07	0	10.86	10.86	10.88	10.74	11.04	2,211,000	24,037,620	10.872	9.570	9.570	9.587	9.464	9.728	2,509,089	9.5802	-1.63%
2020-12-04	0	11.04	11.02	11.04	10.50	11.08	3,948,000	43,164,230	10.933	9.728	9.711	9.728	9.253	9.764	4,480,272	9.6343	2.99%
2020-12-03	0	10.72	10.70	10.72	10.50	10.96	5,926,225	63,267,721	10.676	9.446	9.429	9.446	9.253	9.658	6,725,203	9.4076	-2.19%
2020-12-02	0	10.96	10.94	10.96	10.80	11.28	5,448,000	59,682,120	10.955	9.658	9.640	9.658	9.517	9.940	6,182,503	9.6534	0.18%
2020-12-01	0	10.94	10.94	10.98	10.48	11.00	5,295,671	57,301,862	10.821	9.640	9.640	9.676	9.235	9.693	6,009,637	9.5350	4.39%
2020-11-30	0	10.48	10.46	10.48	10.34	10.82	28,269,886	296,630,253	10.493	9.235	9.217	9.235	9.112	9.535	32,081,252	9.2462	0.00%
2020-11-27	0	10.48	10.46	10.48	10.34	10.56	3,092,813	32,314,778	10.448	9.235	9.217	9.235	9.112	9.305	3,509,788	9.2070	-0.38%
2020-11-26	0	10.52	10.52	10.54	10.34	10.60	4,070,000	42,883,420	10.537	9.270	9.270	9.288	9.112	9.341	4,618,720	9.2847	1.15%
2020-11-25	0	10.40	10.38	10.40	10.26	10.70	8,801,217	91,674,641	10.416	9.164	9.147	9.164	9.041	9.429	9,987,803	9.1787	-2.80%
2020-11-24	0	10.70	10.70	10.72	10.56	10.80	10,102,000	108,001,290	10.691	9.429	9.429	9.446	9.305	9.517	11,463,959	9.4209	0.19%
2020-11-23	0	10.68	10.66	10.70	10.52	10.96	6,289,000	67,450,679	10.725	9.411	9.394	9.429	9.270	9.658	7,136,887	9.4510	-1.48%
2020-11-20	0	10.84	10.84	10.88	10.82	11.12	6,583,000	71,885,280	10.920	9.552	9.552	9.587	9.535	9.799	7,470,525	9.6225	-0.37%
2020-11-19	0	10.88	10.88	10.90	10.80	11.14	4,135,000	45,428,890	10.986	9.587	9.587	9.605	9.517	9.817	4,692,484	9.6812	0.00%
2020-11-18	0	10.88	10.88	10.90	10.86	11.30	5,556,933	60,785,562	10.939	9.587	9.587	9.605	9.570	9.958	6,306,123	9.6391	-2.16%
2020-11-17	0	11.12	11.06	11.14	10.88	11.20	4,860,000	53,813,480	11.073	9.799	9.746	9.817	9.587	9.869	5,515,229	9.7573	0.00%
2020-11-16	0	11.12	11.04	11.12	10.86	11.42	9,474,030	104,576,029	11.038	9.799	9.728	9.799	9.570	10.06	10,751,325	9.7268	-0.71%
2020-11-13	0	11.20	11.20	11.22	10.72	11.26	9,195,000	101,399,970	11.028	9.869	9.869	9.887	9.446	9.922	10,434,676	9.7176	1.82%
2020-11-12	0	11.00	11.00	11.04	10.46	11.54	14,676,000	162,751,645	11.090	9.693	9.693	9.728	9.217	10.17	16,654,629	9.7722	4.76%
2020-11-11	0	10.50	10.46	10.50	10.42	10.88	8,555,500	90,038,680	10.524	9.253	9.217	9.253	9.182	9.587	9,708,958	9.2738	-2.42%
2020-11-10	0	10.76	10.76	10.78	10.60	11.36	5,402,000	58,592,300	10.846	9.482	9.482	9.499	9.341	10.01	6,130,301	9.5578	-5.28%
2020-11-09	0	11.36	11.36	11.38	10.84	11.46	8,060,000	91,010,740	11.292	10.01	10.01	10.03	9.552	10.10	9,146,655	9.9502	6.17%
2020-11-06	0	10.70	10.70	10.72	10.64	11.08	6,706,000	71,792,650	10.706	9.429	9.429	9.446	9.376	9.764	7,610,108	9.4339	-1.11%
2020-11-05	0	10.82	10.82	10.86	10.74	11.18	5,793,000	63,381,760	10.941	9.535	9.535	9.570	9.464	9.852	6,574,016	9.6413	1.12%
2020-11-04	0	10.70	10.68	10.70	10.68	10.94	2,591,000	27,907,900	10.771	9.429	9.411	9.429	9.411	9.640	2,940,320	9.4914	-1.47%
2020-11-03	0	10.86	10.86	10.94	10.72	11.04	7,086,000	76,839,482	10.844	9.570	9.570	9.640	9.446	9.728	8,041,339	9.5556	0.93%
2020-11-02	0	10.76	10.76	10.80	10.72	11.22	7,961,000	86,569,297	10.874	9.482	9.482	9.517	9.446	9.887	9,034,308	9.5823	-2.71%
2020-10-30	0	11.06	11.04	11.06	11.00	11.70	9,069,000	101,274,750	11.167	9.746	9.728	9.746	9.693	10.31	10,291,689	9.8404	-4.98%
2020-10-29	0	11.64	11.64	11.66	11.48	12.10	5,420,000	63,458,550	11.708	10.26	10.26	10.27	10.12	10.66	6,150,728	10.317	-3.00%
2020-10-28	0	12.00	11.98	12.00	11.88	12.52	4,268,000	51,645,340	12.101	10.57	10.56	10.57	10.47	11.03	4,843,415	10.663	-3.38%
2020-10-27	0	12.42	12.40	12.42	12.34	12.60	1,878,799	23,341,267	12.424	10.94	10.93	10.94	10.87	11.10	2,132,100	10.948	-1.90%
2020-10-23	0	12.66	12.66	12.68	12.54	13.00	3,399,000	43,269,860	12.730	11.16	11.16	11.17	11.05	11.46	3,857,256	11.218	-2.16%
2020-10-22	0	12.94	12.90	12.94	12.84	13.20	3,831,000	49,732,520	12.982	11.40	11.37	11.40	11.31	11.63	4,347,498	11.439	0.00%
2020-10-21	0	12.94	12.92	12.94	12.76	13.20	2,390,300	30,865,260	12.913	11.40	11.39	11.40	11.24	11.63	2,712,562	11.379	-0.15%
2020-10-20	0	12.96	12.94	12.96	12.32	13.10	2,690,000	34,505,907	12.828	11.42	11.40	11.42	10.86	11.54	3,052,668	11.304	4.52%
2020-10-19	0	12.40	12.40	12.42	12.24	12.94	3,809,000	47,665,780	12.514	10.93	10.93	10.94	10.79	11.40	4,322,532	11.027	-3.43%
2020-10-16	0	12.84	12.80	12.84	12.70	13.24	3,554,000	45,700,340	12.859	11.31	11.28	11.31	11.19	11.67	4,033,153	11.331	-1.98%
2020-10-15	0	13.10	13.08	13.10	13.02	13.66	3,136,000	41,677,740	13.290	11.54	11.53	11.54	11.47	12.04	3,558,798	11.711	-3.25%
2020-10-14	0	13.54	13.52	13.54	12.76	13.56	8,233,000	109,954,780	13.355	11.93	11.91	11.93	11.24	11.95	9,342,979	11.769	4.48%
2020-10-12	0	12.96	12.90	12.96	12.48	12.96	9,746,978	124,160,813	12.738	11.42	11.37	11.42	11.00	11.42	11,061,072	11.225	1.41%
2020-10-09	0	12.78	12.76	12.78	12.66	12.84	2,948,673	37,623,377	12.759	11.26	11.24	11.26	11.16	11.31	3,346,215	11.244	0.16%
2020-10-08	0	12.76	12.72	12.76	12.56	12.78	1,973,000	25,066,770	12.705	11.24	11.21	11.24	11.07	11.26	2,239,001	11.196	0.47%
2020-10-07	0	12.70	12.70	12.74	12.52	12.88	3,689,000	46,916,780	12.718	11.19	11.19	11.23	11.03	11.35	4,186,354	11.207	-0.16%
2020-10-06	0	12.72	12.70	12.72	12.14	12.78	5,491,820	69,238,222	12.608	11.21	11.19	11.21	10.70	11.26	6,232,231	11.110	3.41%
2020-10-05	0	12.30	12.30	12.32	12.14	12.48	1,575,040	19,372,431	12.300	10.84	10.84	10.86	10.70	11.00	1,787,388	10.838	0.16%
2020-09-30	0	12.28	12.28	12.30	12.18	12.34	2,421,799	29,729,572	12.276	10.82	10.82	10.84	10.73	10.87	2,748,308	10.817	0.82%
2020-09-29	0	12.18	12.18	12.20	12.18	12.62	2,182,000	26,831,080	12.297	10.73	10.73	10.75	10.73	11.12	2,476,179	10.836	-3.49%
2020-09-28	0	12.62	12.62	12.66	12.12	12.78	4,640,000	58,296,500	12.564	11.12	11.12	11.16	10.68	11.26	5,265,568	11.071	3.78%
2020-09-25	0	12.16	12.16	12.20	12.12	12.62	3,227,000	39,442,160	12.223	10.72	10.72	10.75	10.68	11.12	3,662,066	10.770	-2.09%
2020-09-24	0	12.42	12.36	12.42	12.12	12.70	4,401,000	54,497,980	12.383	10.94	10.89	10.94	10.68	11.19	4,994,346	10.912	0.00%
2020-09-23	0	12.42	12.42	12.44	12.12	12.58	3,697,000	45,555,450	12.322	10.94	10.94	10.96	10.68	11.09	4,195,432	10.858	2.14%
2020-09-22	0	12.16	12.06	12.16	11.96	12.22	3,360,000	40,634,800	12.094	10.72	10.63	10.72	10.54	10.77	3,812,998	10.657	0.83%
2020-09-21	0	12.06	12.04	12.06	12.04	12.32	4,797,000	58,474,070	12.190	10.63	10.61	10.63	10.61	10.86	5,443,735	10.742	0.50%
2020-09-18	0	12.00	12.00	12.02	11.92	12.22	3,052,554	36,652,005	12.007	10.57	10.57	10.59	10.50	10.77	3,464,101	10.581	-0.33%
2020-09-17	0	12.04	12.04	12.06	11.94	12.36	4,312,000	52,009,520	12.062	10.61	10.61	10.63	10.52	10.89	4,893,347	10.629	-1.47%
2020-09-16	0	12.22	12.22	12.24	12.12	12.88	4,672,000	57,613,360	12.332	10.77	10.77	10.79	10.68	11.35	5,301,882	10.867	-5.27%
2020-09-15	0	12.90	12.90	12.92	12.00	12.94	5,924,000	74,845,740	12.634	11.37	11.37	11.39	10.57	11.40	6,722,678	11.133	7.50%
2020-09-14	0	12.00	11.98	12.00	11.98	12.30	6,730,000	80,928,530	12.025	10.57	10.56	10.57	10.56	10.84	7,637,343	10.596	-1.80%
2020-09-11	0	12.22	12.20	12.22	11.88	12.40	3,033,000	36,869,800	12.156	10.77	10.75	10.77	10.47	10.93	3,441,911	10.712	0.49%
2020-09-10	0	12.16	12.16	12.18	12.12	12.50	1,548,532	18,933,938	12.227	10.72	10.72	10.73	10.68	11.01	1,757,306	10.774	-0.33%
2020-09-09	0	12.20	12.18	12.20	11.84	12.56	5,693,753	69,738,921	12.248	10.75	10.73	10.75	10.43	11.07	6,461,389	10.793	0.99%
2020-09-08	0	12.08	12.08	12.10	11.70	12.44	6,015,000	72,299,850	12.020	10.64	10.64	10.66	10.31	10.96	6,825,946	10.592	-2.11%
2020-09-07	0	12.34	12.34	12.36	12.26	12.80	2,898,000	35,991,780	12.420	10.87	10.87	10.89	10.80	11.28	3,288,710	10.944	-1.75%
2020-09-04	0	12.56	12.56	12.58	12.50	12.74	2,033,000	25,622,540	12.603	11.07	11.07	11.09	11.01	11.23	2,307,090	11.106	-2.48%
2020-09-03	0	12.88	12.88	12.90	12.54	12.94	2,056,169	26,311,910	12.797	11.35	11.35	11.37	11.05	11.40	2,333,383	11.276	0.78%
2020-09-02	0	12.78	12.76	12.78	12.60	13.06	2,473,000	31,383,647	12.691	11.26	11.24	11.26	11.10	11.51	2,806,412	11.183	-1.54%
2020-09-01	0	12.98	12.98	13.00	12.56	13.20	3,891,172	50,465,725	12.969	11.44	11.44	11.46	11.07	11.63	4,415,783	11.428	1.88%
2020-08-31	0	12.74	12.70	12.74	12.60	13.30	3,146,949	40,336,634	12.818	11.23	11.19	11.23	11.10	11.72	3,571,223	11.295	-1.55%
2020-08-28	0	12.94	12.90	12.94	12.54	13.04	3,890,532	50,054,769	12.866	11.40	11.37	11.40	11.05	11.49	4,415,056	11.337	0.78%
2020-08-27	0	12.84	12.82	12.84	12.66	13.08	3,611,000	46,342,290	12.834	11.31	11.30	11.31	11.16	11.53	4,097,838	11.309	-0.47%
2020-08-26	0	12.90	12.90	12.92	12.76	13.18	4,058,000	52,435,140	12.921	11.37	11.37	11.39	11.24	11.61	4,605,102	11.386	0.16%
2020-08-25	0	12.88	12.86	12.88	12.62	13.24	6,004,024	77,163,230	12.852	11.35	11.33	11.35	11.12	11.67	6,813,491	11.325	-1.83%
2020-08-24	0	13.12	13.10	13.12	12.92	13.36	4,796,000	62,680,780	13.069	11.56	11.54	11.56	11.39	11.77	5,442,600	11.517	-1.50%
2020-08-21	0	13.32	13.28	13.32	13.20	13.48	4,732,992	62,954,852	13.301	11.74	11.70	11.74	11.63	11.88	5,371,097	11.721	0.60%
2020-08-20	0	13.24	13.24	13.28	13.20	13.86	3,648,000	48,692,000	13.348	11.67	11.67	11.70	11.63	12.21	4,139,826	11.762	-3.22%
2020-08-19	0	13.68	13.68	13.70	13.52	14.28	2,845,895	39,233,225	13.786	12.05	12.05	12.07	11.91	12.58	3,229,581	12.148	-1.58%
2020-08-18	0	13.90	13.90	13.92	13.42	14.20	7,935,666	111,318,493	14.028	12.25	12.25	12.27	11.83	12.51	9,005,558	12.361	3.58%
2020-08-17	0	13.42	13.42	13.46	13.42	13.76	7,909,611	107,151,475	13.547	11.83	11.83	11.86	11.83	12.13	8,975,990	11.938	-2.89%
2020-08-14	0	13.82	13.82	13.84	13.60	14.36	11,023,000	153,509,080	13.926	12.18	12.18	12.20	11.98	12.65	12,509,129	12.272	3.29%
2020-08-13	0	13.38	13.36	13.38	13.28	13.98	4,083,000	55,307,560	13.546	11.79	11.77	11.79	11.70	12.32	4,633,473	11.937	-0.59%
2020-08-12	0	13.46	13.44	13.46	12.90	13.58	5,661,000	75,188,392	13.282	11.86	11.84	11.86	11.37	11.97	6,424,220	11.704	2.91%
2020-08-11	0	13.08	13.08	13.10	12.92	13.50	7,705,000	101,175,070	13.131	11.53	11.53	11.54	11.39	11.90	8,743,793	11.571	-1.95%
2020-08-10	0	13.34	13.34	13.36	12.54	13.48	16,524,000	216,675,200	13.113	11.76	11.76	11.77	11.05	11.88	18,751,777	11.555	3.89%
2020-08-07	0	12.84	12.84	12.86	12.62	12.98	4,022,000	51,287,290	12.752	11.31	11.31	11.33	11.12	11.44	4,564,249	11.237	-0.62%
2020-08-06	0	12.92	12.90	12.92	12.50	12.98	6,550,027	83,502,919	12.749	11.39	11.37	11.39	11.01	11.44	7,433,106	11.234	0.16%
2020-08-05	0	12.90	12.90	12.92	12.74	13.26	8,670,084	112,390,335	12.963	11.37	11.37	11.39	11.23	11.68	9,838,991	11.423	1.10%
2020-08-04	0	12.76	12.76	12.84	12.34	12.86	8,143,920	102,963,779	12.643	11.24	11.24	11.31	10.87	11.33	9,241,889	11.141	0.63%
2020-08-03	0	12.68	12.66	12.68	12.10	13.10	19,322,152	241,666,700	12.507	11.17	11.16	11.17	10.66	11.54	21,927,178	11.021	-2.31%
2020-07-31	0	12.98	12.96	12.98	12.66	14.86	29,523,089	396,492,440	13.430	11.44	11.42	11.44	11.16	13.09	33,503,412	11.834	-10.24%
2020-07-30	0	14.46	14.44	14.52	14.40	15.10	3,208,000	46,785,760	14.584	12.74	12.72	12.79	12.69	13.31	3,640,505	12.851	-3.08%
2020-07-29	0	14.92	14.84	14.92	14.70	15.00	2,110,150	31,354,256	14.859	13.15	13.08	13.15	12.95	13.22	2,394,642	13.094	-0.13%
2020-07-28	0	14.94	14.94	14.96	14.54	15.16	4,603,700	68,871,732	14.960	13.17	13.17	13.18	12.81	13.36	5,224,374	13.183	1.91%
2020-07-27	0	14.66	14.56	14.66	14.30	14.94	4,007,000	58,169,880	14.517	12.92	12.83	12.92	12.60	13.17	4,547,227	12.792	2.52%
2020-07-24	0	14.30	14.22	14.30	14.02	14.90	7,911,000	113,248,890	14.315	12.60	12.53	12.60	12.35	13.13	8,977,567	12.615	-2.99%
2020-07-23	0	14.74	14.72	14.74	14.46	15.24	4,364,098	64,117,253	14.692	12.99	12.97	12.99	12.74	13.43	4,952,469	12.947	-1.47%
2020-07-22	0	14.96	14.94	14.96	14.78	15.68	7,420,000	113,886,400	15.349	13.18	13.17	13.18	13.02	13.82	8,420,370	13.525	-1.45%
2020-07-21	0	15.18	15.14	15.18	14.64	15.36	4,480,652	67,917,906	15.158	13.38	13.34	13.38	12.90	13.54	5,084,737	13.357	3.97%
2020-07-20	0	14.60	14.60	14.66	13.92	14.94	5,740,066	82,209,388	14.322	12.87	12.87	12.92	12.27	13.17	6,513,946	12.621	-1.22%
2020-07-17	0	14.78	14.78	14.82	14.36	15.00	3,369,700	49,877,786	14.802	13.02	13.02	13.06	12.65	13.22	3,824,005	13.043	1.93%
2020-07-16	0	14.50	14.50	14.52	14.40	15.30	5,509,478	80,846,738	14.674	12.78	12.78	12.79	12.69	13.48	6,252,270	12.931	-3.33%
2020-07-15	0	15.00	14.98	15.00	14.78	15.42	6,536,000	98,147,328	15.016	13.22	13.20	13.22	13.02	13.59	7,417,188	13.232	0.81%
2020-07-14	0	14.88	14.86	14.88	14.36	15.12	8,967,000	132,014,400	14.722	13.11	13.09	13.11	12.65	13.32	10,175,937	12.973	-2.11%
2020-07-13	0	15.20	15.18	15.22	14.92	15.44	8,091,700	121,913,714	15.067	13.39	13.38	13.41	13.15	13.61	9,182,629	13.277	0.80%
2020-07-10	0	15.08	15.08	15.12	15.02	15.38	6,460,670	97,705,343	15.123	13.29	13.29	13.32	13.24	13.55	7,331,702	13.326	-0.92%
2020-07-09	0	15.22	15.16	15.22	15.00	15.88	12,421,325	190,584,208	15.343	13.41	13.36	13.41	13.22	13.99	14,095,977	13.520	-3.06%
2020-07-08	0	15.70	15.68	15.70	15.24	15.90	14,786,420	229,764,266	15.539	13.83	13.82	13.83	13.43	14.01	16,779,935	13.693	1.29%
2020-07-07	0	15.50	15.48	15.50	14.88	16.46	30,737,500	472,188,110	15.362	13.66	13.64	13.66	13.11	14.50	34,881,551	13.537	-4.20%
2020-07-06	0	16.18	16.18	16.20	15.92	16.58	8,027,199	129,819,496	16.173	14.26	14.26	14.28	14.03	14.61	9,109,432	14.251	-0.74%
2020-07-03	0	16.30	16.28	16.30	15.92	16.84	10,900,000	176,775,380	16.218	14.36	14.35	14.36	14.03	14.84	12,369,546	14.291	-1.33%
2020-07-02	0	16.52	16.52	16.54	16.50	17.50	12,412,970	207,520,679	16.718	14.56	14.56	14.57	14.54	15.42	14,086,495	14.732	-4.73%
2020-06-30	0	17.34	17.34	17.38	17.12	17.78	6,019,250	105,196,420	17.477	15.28	15.28	15.32	15.09	15.67	6,830,769	15.400	0.00%
2020-06-29	0	17.34	17.34	17.46	16.66	17.68	9,644,933	166,266,687	17.239	15.28	15.28	15.39	14.68	15.58	10,945,270	15.191	3.46%
2020-06-26	0	16.76	16.76	16.80	16.70	17.04	1,379,723	23,261,803	16.860	14.77	14.77	14.80	14.72	15.02	1,565,738	14.857	-1.76%
2020-06-24	0	17.06	17.02	17.06	16.62	17.28	3,604,430	61,392,184	17.032	15.03	15.00	15.03	14.65	15.23	4,090,382	15.009	1.67%
2020-06-23	0	16.78	16.76	16.78	16.48	16.96	1,954,925	32,664,392	16.709	14.79	14.77	14.79	14.52	14.95	2,218,489	14.724	-1.18%
2020-06-22	0	16.98	16.98	17.00	16.56	17.40	2,376,387	40,202,500	16.918	14.96	14.96	14.98	14.59	15.33	2,696,773	14.908	-2.41%
2020-06-19	0	17.40	17.38	17.40	16.98	17.54	6,567,994	113,868,663	17.337	15.33	15.32	15.33	14.96	15.46	7,453,496	15.277	1.28%
2020-06-18	0	17.18	17.16	17.18	16.60	17.40	6,990,200	120,191,366	17.194	15.14	15.12	15.14	14.63	15.33	7,932,624	15.152	1.30%
2020-06-17	0	16.96	16.96	17.04	16.36	17.20	24,780,410	417,368,995	16.843	14.95	14.95	15.02	14.42	15.16	28,121,322	14.842	2.17%
2020-06-16	0	16.60	16.58	16.60	15.32	16.74	10,479,300	170,301,948	16.251	14.63	14.61	14.63	13.50	14.75	11,892,127	14.321	8.92%
2020-06-15	0	15.24	15.24	15.26	15.12	15.76	3,233,407	49,589,325	15.337	13.43	13.43	13.45	13.32	13.89	3,669,337	13.515	-2.31%
2020-06-12	0	15.60	15.60	15.64	15.12	15.98	6,865,000	106,752,630	15.550	13.75	13.75	13.78	13.32	14.08	7,790,544	13.703	-1.27%
2020-06-11	0	15.80	15.76	15.80	15.62	16.10	2,187,000	34,622,590	15.831	13.92	13.89	13.92	13.76	14.19	2,481,853	13.950	-0.63%
2020-06-10	0	15.90	15.90	15.96	15.72	16.16	1,798,000	28,669,170	15.945	14.01	14.01	14.06	13.85	14.24	2,040,408	14.051	0.13%
2020-06-09	0	15.88	15.80	15.88	15.76	16.28	1,399,926	22,454,420	16.040	13.99	13.92	13.99	13.89	14.35	1,588,665	14.134	-1.24%
2020-06-08	0	16.08	16.04	16.08	15.82	16.44	3,674,000	59,013,980	16.063	14.17	14.13	14.17	13.94	14.49	4,169,331	14.154	-0.74%
2020-06-05	0	16.20	16.16	16.20	15.90	16.52	7,712,200	124,946,526	16.201	14.28	14.24	14.28	14.01	14.56	8,751,964	14.276	1.63%
2020-06-04	0	15.94	15.92	15.94	15.50	15.94	2,881,000	45,428,020	15.768	14.05	14.03	14.05	13.66	14.05	3,269,418	13.895	2.57%
2020-06-03	0	15.76	15.76	15.78	15.76	16.30	3,561,882	56,621,425	15.897	13.69	13.69	13.71	13.69	14.16	4,099,321	13.812	-2.96%
2020-06-02	0	16.24	16.20	16.24	15.48	16.92	12,876,993	206,570,674	16.042	14.11	14.08	14.11	13.45	14.70	14,819,956	13.939	-2.75%
2020-06-01	0	16.70	16.66	16.70	15.50	17.08	9,767,932	161,306,251	16.514	14.51	14.48	14.51	13.47	14.84	11,241,780	14.349	7.05%
2020-05-29	0	15.60	15.30	15.60	14.86	15.60	3,614,000	55,772,960	15.433	13.55	13.29	13.55	12.91	13.55	4,159,303	13.409	4.00%
2020-05-28	0	15.00	14.94	15.00	14.66	15.30	2,764,120	41,117,118	14.875	13.03	12.98	13.03	12.74	13.29	3,181,188	12.925	-1.19%
2020-05-27	0	15.18	15.14	15.18	14.76	15.50	4,725,066	71,256,070	15.080	13.19	13.16	13.19	12.82	13.47	5,438,014	13.103	-3.44%
2020-05-26	0	15.72	15.72	15.78	15.46	15.96	4,380,000	69,147,893	15.787	13.66	13.66	13.71	13.43	13.87	5,040,882	13.717	1.16%
2020-05-25	0	15.54	15.50	15.56	15.04	15.66	3,180,201	49,044,030	15.422	13.50	13.47	13.52	13.07	13.61	3,660,050	13.400	0.52%
2020-05-22	0	15.46	15.42	15.46	14.96	15.80	6,012,000	93,113,280	15.488	13.43	13.40	13.43	13.00	13.73	6,919,129	13.457	-2.64%
2020-05-21	0	15.88	15.86	15.88	15.60	16.16	4,412,000	70,117,400	15.892	13.80	13.78	13.80	13.55	14.04	5,077,711	13.809	0.13%
2020-05-20	0	15.86	15.86	15.90	15.80	16.32	3,228,979	51,715,402	16.016	13.78	13.78	13.82	13.73	14.18	3,716,188	13.916	-1.61%
2020-05-19	0	16.12	16.10	16.12	15.90	16.70	4,522,000	73,548,000	16.265	14.01	13.99	14.01	13.82	14.51	5,204,308	14.132	-2.07%
2020-05-18	0	16.46	16.34	16.46	15.28	16.48	6,749,666	108,018,156	16.004	14.30	14.20	14.30	13.28	14.32	7,768,099	13.905	6.19%
2020-05-15	0	15.50	15.46	15.50	14.72	16.30	17,606,251	272,579,300	15.482	13.47	13.43	13.47	12.79	14.16	20,262,794	13.452	-5.26%
2020-05-14	0	16.36	16.32	16.36	15.34	16.78	14,731,000	239,602,857	16.265	14.22	14.18	14.22	13.33	14.58	16,953,707	14.133	1.36%
2020-05-13	0	16.14	16.12	16.14	15.78	16.80	13,991,127	227,313,337	16.247	14.02	14.01	14.02	13.71	14.60	16,102,197	14.117	-0.49%
2020-05-12	0	16.22	16.20	16.22	15.80	16.46	8,357,816	134,875,845	16.138	14.09	14.08	14.09	13.73	14.30	9,618,896	14.022	3.97%
2020-05-11	0	15.60	15.60	15.62	15.44	16.10	4,571,135	72,153,289	15.785	13.55	13.55	13.57	13.42	13.99	5,260,857	13.715	-0.76%
2020-05-08	0	15.72	15.70	15.72	15.10	16.08	6,928,332	109,216,992	15.764	13.66	13.64	13.66	13.12	13.97	7,973,723	13.697	3.69%
2020-05-07	0	15.16	15.14	15.16	14.82	15.58	5,382,000	82,719,488	15.370	13.17	13.16	13.17	12.88	13.54	6,194,070	13.355	-0.79%
2020-05-06	0	15.28	15.26	15.28	14.72	15.42	9,241,841	140,633,198	15.217	13.28	13.26	13.28	12.79	13.40	10,636,309	13.222	2.96%
2020-05-05	0	14.84	14.82	14.84	14.16	14.96	4,376,380	63,733,189	14.563	12.89	12.88	12.89	12.30	13.00	5,036,716	12.654	5.10%
2020-05-04	0	14.12	14.10	14.12	13.62	14.34	3,884,000	54,913,520	14.138	12.27	12.25	12.27	11.83	12.46	4,470,043	12.285	-2.22%
2020-04-29	0	14.44	14.42	14.44	14.30	14.80	3,017,000	43,489,180	14.415	12.55	12.53	12.55	12.43	12.86	3,472,224	12.525	-2.43%
2020-04-28	0	14.80	14.72	14.80	14.62	15.48	8,694,320	130,666,929	15.029	12.86	12.79	12.86	12.70	13.45	10,006,174	13.059	-2.50%
2020-04-27	0	15.18	15.16	15.18	12.78	15.36	24,615,888	358,637,647	14.569	13.19	13.17	13.19	11.10	13.35	28,330,090	12.659	19.15%
2020-04-24	0	12.74	12.72	12.74	12.54	12.94	2,123,338	27,108,919	12.767	11.07	11.05	11.07	10.90	11.24	2,443,721	11.093	-0.31%
2020-04-23	0	12.78	12.78	12.80	12.68	13.00	1,084,000	13,865,580	12.791	11.10	11.10	11.12	11.02	11.30	1,247,561	11.114	-0.31%
2020-04-22	0	12.82	12.82	12.84	12.50	12.96	1,218,000	15,597,080	12.806	11.14	11.14	11.16	10.86	11.26	1,401,780	11.127	0.00%
2020-04-21	0	12.82	12.80	12.82	12.42	13.24	3,920,406	49,768,871	12.695	11.14	11.12	11.14	10.79	11.50	4,511,942	11.030	-3.17%
2020-04-20	0	13.24	13.20	13.24	12.68	13.36	3,170,000	41,894,730	13.216	11.50	11.47	11.50	11.02	11.61	3,648,310	11.483	2.64%
2020-04-17	0	12.90	12.82	12.90	12.72	13.02	2,523,692	32,488,228	12.873	11.21	11.14	11.21	11.05	11.31	2,904,483	11.186	1.10%
2020-04-16	0	12.76	12.74	12.76	12.36	13.04	3,563,000	45,460,600	12.759	11.09	11.07	11.09	10.74	11.33	4,100,608	11.086	2.90%
2020-04-15	0	12.40	12.40	12.42	12.40	13.08	5,565,621	69,902,857	12.560	10.77	10.77	10.79	10.77	11.37	6,405,397	10.913	-2.52%
2020-04-14	0	12.72	12.72	12.74	12.54	12.88	6,011,000	76,631,580	12.749	11.05	11.05	11.07	10.90	11.19	6,917,978	11.077	-0.47%
2020-04-09	0	12.78	12.76	12.78	12.24	12.82	4,857,000	61,076,300	12.575	11.10	11.09	11.10	10.64	11.14	5,589,855	10.926	5.45%
2020-04-08	0	12.12	12.10	12.12	12.02	12.36	2,153,000	26,142,200	12.142	10.53	10.51	10.53	10.44	10.74	2,477,858	10.550	-0.82%
2020-04-07	0	12.22	12.18	12.22	12.00	12.40	3,274,000	39,817,460	12.162	10.62	10.58	10.62	10.43	10.77	3,768,002	10.567	0.66%
2020-04-06	0	12.14	12.12	12.16	11.86	12.58	5,923,000	69,194,220	11.682	10.55	10.53	10.57	10.31	10.93	6,816,700	10.151	1.17%
2020-04-03	0	12.00	11.98	12.00	11.96	12.70	3,182,669	39,076,364	12.278	10.43	10.41	10.43	10.39	11.03	3,662,890	10.668	-3.23%
2020-04-02	0	12.40	12.36	12.40	12.10	12.50	2,029,000	25,095,520	12.368	10.77	10.74	10.77	10.51	10.86	2,335,148	10.747	1.81%
2020-04-01	0	12.18	12.10	12.18	11.96	12.60	5,067,000	62,305,070	12.296	10.58	10.51	10.58	10.39	10.95	5,831,541	10.684	-0.98%
2020-03-31	0	12.30	12.30	12.32	11.50	12.44	5,448,000	65,760,810	12.071	10.69	10.69	10.70	9.992	10.81	6,270,029	10.488	7.89%
2020-03-30	0	11.40	11.38	11.40	10.86	11.52	4,054,000	45,591,832	11.246	9.905	9.888	9.905	9.436	10.01	4,665,693	9.7717	2.70%
2020-03-27	0	11.10	11.04	11.12	10.96	11.52	2,363,995	26,649,605	11.273	9.645	9.593	9.662	9.523	10.01	2,720,690	9.7952	-1.25%
2020-03-26	0	11.24	11.22	11.24	11.06	11.48	2,634,560	29,658,698	11.258	9.766	9.749	9.766	9.610	9.975	3,032,079	9.7816	-1.75%
2020-03-25	0	11.44	11.42	11.44	11.24	11.88	3,743,027	43,211,677	11.545	9.940	9.923	9.940	9.766	10.32	4,307,799	10.031	0.53%
2020-03-24	0	11.38	11.34	11.38	11.00	11.42	3,505,027	39,331,166	11.221	9.888	9.853	9.888	9.558	9.923	4,033,888	9.7502	6.36%
2020-03-23	0	10.70	10.70	10.76	10.22	11.06	2,821,652	30,209,112	10.706	9.297	9.297	9.349	8.880	9.610	3,247,401	9.3026	-2.73%
2020-03-20	0	11.00	11.00	11.02	10.40	11.02	4,801,972	51,591,296	10.744	9.558	9.558	9.575	9.037	9.575	5,526,524	9.3352	6.80%
2020-03-19	0	10.30	10.28	10.30	10.04	11.00	4,843,858	50,089,318	10.341	8.950	8.932	8.950	8.724	9.558	5,574,730	8.9851	-4.45%
2020-03-18	0	10.78	10.66	10.78	10.40	12.18	7,311,500	82,166,429	11.238	9.367	9.262	9.367	9.037	10.58	8,414,706	9.7646	-0.19%
2020-03-17	0	10.80	10.80	10.88	10.28	11.10	3,544,000	37,854,710	10.681	9.384	9.384	9.454	8.932	9.645	4,078,741	9.2810	1.89%
2020-03-16	0	10.60	10.60	10.64	10.56	10.98	4,057,879	43,291,102	10.668	9.210	9.210	9.245	9.176	9.540	4,670,158	9.2697	-4.50%
2020-03-13	0	11.10	11.08	11.10	10.52	11.34	9,604,929	105,085,120	10.941	9.645	9.627	9.645	9.141	9.853	11,054,182	9.5064	-2.63%
2020-03-12	0	11.40	11.40	11.42	11.30	11.90	4,493,000	51,808,940	11.531	9.905	9.905	9.923	9.819	10.34	5,170,932	10.019	-5.47%
2020-03-11	0	12.06	12.04	12.08	11.76	12.30	6,912,000	82,758,740	11.973	10.48	10.46	10.50	10.22	10.69	7,954,927	10.403	-1.31%
2020-03-10	0	12.22	12.20	12.22	11.74	12.54	7,840,000	96,212,822	12.272	10.62	10.60	10.62	10.20	10.90	9,022,949	10.663	0.83%
2020-03-09	0	12.12	12.12	12.16	12.12	12.94	5,267,000	65,861,740	12.505	10.53	10.53	10.57	10.53	11.24	6,061,718	10.865	-7.76%
2020-03-06	0	13.14	13.06	13.14	12.74	13.50	6,019,000	79,632,000	13.230	11.42	11.35	11.42	11.07	11.73	6,927,185	11.496	-0.15%
2020-03-05	0	13.16	13.16	13.18	12.36	13.18	6,681,000	85,618,880	12.815	11.43	11.43	11.45	10.74	11.45	7,689,072	11.135	5.79%
2020-03-04	0	12.44	12.40	12.44	12.30	12.62	3,403,000	42,311,020	12.433	10.81	10.77	10.81	10.69	10.97	3,916,466	10.803	-0.16%
2020-03-03	0	12.46	12.44	12.52	12.40	12.90	4,940,000	62,358,020	12.623	10.83	10.81	10.88	10.77	11.21	5,685,379	10.968	0.81%
2020-03-02	0	12.36	12.36	12.40	12.02	12.76	4,510,000	55,972,260	12.411	10.74	10.74	10.77	10.44	11.09	5,190,498	10.784	-1.75%
2020-02-28	0	12.58	12.54	12.58	12.00	12.74	7,143,000	89,453,000	12.523	10.93	10.90	10.93	10.43	11.07	8,220,781	10.881	-2.93%
2020-02-27	0	12.96	12.94	12.96	12.74	13.26	3,640,000	47,101,960	12.940	11.26	11.24	11.26	11.07	11.52	4,189,226	11.244	0.15%
2020-02-26	0	12.94	12.92	12.94	12.86	13.40	4,576,000	60,312,940	13.180	11.24	11.23	11.24	11.17	11.64	5,266,456	11.452	-2.85%
2020-02-25	0	13.32	13.30	13.32	12.32	13.36	8,706,000	113,836,860	13.076	11.57	11.56	11.57	10.70	11.61	10,019,617	11.361	5.88%
2020-02-24	0	12.58	12.56	12.58	12.30	12.90	6,542,000	82,534,210	12.616	10.93	10.91	10.93	10.69	11.21	7,529,099	10.962	-2.48%
2020-02-21	0	12.90	12.88	12.90	11.62	12.98	16,641,000	208,483,820	12.528	11.21	11.19	11.21	10.10	11.28	19,151,900	10.886	10.26%
2020-02-20	0	11.70	11.70	11.72	11.16	11.80	10,446,000	120,177,220	11.505	10.17	10.17	10.18	9.697	10.25	12,022,159	9.9963	6.36%
2020-02-19	0	11.00	11.00	11.02	9.910	11.28	23,984,000	254,007,620	10.591	9.558	9.558	9.575	8.611	9.801	27,602,859	9.2022	9.56%
2020-02-18	0	10.04	10.00	10.04	9.930	10.40	4,806,000	48,556,800	10.103	8.724	8.689	8.724	8.628	9.037	5,531,160	8.7788	-4.38%
2020-02-17	0	10.50	10.48	10.50	10.40	10.76	1,863,000	19,623,800	10.533	9.123	9.106	9.123	9.037	9.349	2,144,101	9.1525	-0.19%
2020-02-14	0	10.52	10.52	10.54	10.32	10.74	3,289,879	34,618,837	10.523	9.141	9.141	9.158	8.967	9.332	3,786,277	9.1432	-2.05%
2020-02-13	0	10.74	10.74	10.76	10.50	10.88	2,496,000	26,699,080	10.697	9.332	9.332	9.349	9.123	9.454	2,872,612	9.2944	0.00%
2020-02-12	0	10.74	10.72	10.76	10.42	10.84	4,137,640	44,106,415	10.660	9.332	9.315	9.349	9.054	9.419	4,761,953	9.2623	3.27%
2020-02-11	0	10.40	10.38	10.42	10.14	10.48	1,323,000	13,606,460	10.285	9.037	9.019	9.054	8.811	9.106	1,522,623	8.9362	1.96%
2020-02-10	0	10.20	10.16	10.18	10.16	10.40	3,140,000	32,096,300	10.222	8.863	8.828	8.845	8.828	9.037	3,613,783	8.8816	-0.78%
2020-02-07	0	10.28	10.26	10.28	9.990	10.34	2,438,000	24,870,250	10.201	8.932	8.915	8.932	8.680	8.984	2,805,861	8.8637	1.98%
2020-02-06	0	10.08	10.06	10.08	9.850	10.18	3,008,000	30,150,300	10.023	8.758	8.741	8.758	8.559	8.845	3,461,866	8.7093	0.40%
2020-02-05	0	10.04	9.990	10.04	9.820	10.30	1,871,000	18,947,490	10.127	8.724	8.680	8.724	8.533	8.950	2,153,308	8.7992	1.31%
2020-02-04	0	9.910	9.910	9.920	9.830	10.12	2,009,000	19,946,960	9.9288	8.611	8.611	8.619	8.541	8.793	2,312,131	8.6271	0.61%
2020-02-03	0	9.850	9.850	9.860	9.450	9.930	4,544,058	44,147,961	9.7155	8.559	8.559	8.567	8.211	8.628	5,229,694	8.4418	3.58%
2020-01-31	0	9.510	9.510	9.520	9.340	9.850	3,118,800	29,483,354	9.4534	8.263	8.263	8.272	8.115	8.559	3,589,384	8.2140	-0.21%
2020-01-30	0	9.530	9.490	9.530	9.400	9.980	3,640,953	34,909,800	9.5881	8.281	8.246	8.281	8.168	8.672	4,190,323	8.3311	-4.41%
2020-01-29	0	9.970	9.970	9.980	9.900	10.28	2,514,680	25,277,516	10.052	8.663	8.663	8.672	8.602	8.932	2,894,111	8.7341	-6.12%
2020-01-24	0	10.62	10.58	10.62	10.20	10.70	965,000	10,047,600	10.412	9.228	9.193	9.228	8.863	9.297	1,110,605	9.0470	2.12%
2020-01-23	0	10.40	10.38	10.40	10.22	10.86	37,964,000	346,062,750	9.1156	9.037	9.019	9.037	8.880	9.436	43,692,250	7.9205	-3.88%
2020-01-22	0	10.82	10.80	10.82	10.60	11.10	2,452,054	26,391,499	10.763	9.401	9.384	9.401	9.210	9.645	2,822,036	9.3519	-2.52%
2020-01-21	0	11.10	11.10	11.12	11.10	11.50	2,203,500	24,748,996	11.232	9.645	9.645	9.662	9.645	9.992	2,535,978	9.7592	-3.81%
2020-01-20	0	11.54	11.48	11.54	11.22	11.56	2,358,000	26,872,360	11.396	10.03	9.975	10.03	9.749	10.04	2,713,790	9.9022	2.67%
2020-01-17	0	11.24	11.24	11.28	11.06	11.40	2,147,700	24,127,232	11.234	9.766	9.766	9.801	9.610	9.905	2,471,759	9.7612	0.72%
2020-01-16	0	11.16	11.14	11.16	11.04	11.26	1,692,000	18,835,180	11.132	9.697	9.679	9.697	9.593	9.784	1,947,300	9.6725	0.18%
2020-01-15	0	11.14	11.12	11.14	10.96	11.50	1,572,000	17,537,280	11.156	9.679	9.662	9.679	9.523	9.992	1,809,193	9.6934	-0.36%
2020-01-14	0	11.18	11.18	11.20	10.98	11.64	4,451,312	50,208,147	11.279	9.714	9.714	9.732	9.540	10.11	5,122,954	9.8006	-1.93%
2020-01-13	0	11.40	11.40	11.42	11.26	11.72	5,320,522	60,917,200	11.450	9.905	9.905	9.923	9.784	10.18	6,123,316	9.9484	-1.55%
2020-01-10	0	11.58	11.58	11.60	11.14	11.64	6,857,000	77,445,080	11.294	10.06	10.06	10.08	9.679	10.11	7,891,628	9.8136	-0.17%
2020-01-09	0	11.60	11.60	11.62	11.30	11.76	5,567,000	64,625,580	11.609	10.08	10.08	10.10	9.819	10.22	6,406,984	10.087	3.02%
2020-01-08	0	11.26	11.18	11.26	10.64	11.56	5,371,000	60,438,840	11.253	9.784	9.714	9.784	9.245	10.04	6,181,411	9.7775	1.99%
2020-01-07	0	11.04	10.98	11.04	10.78	11.18	1,470,482	16,264,243	11.061	9.593	9.540	9.593	9.367	9.714	1,692,358	9.6104	0.91%
2020-01-06	0	10.94	10.90	10.94	10.80	11.10	1,606,000	17,581,460	10.947	9.506	9.471	9.506	9.384	9.645	1,848,324	9.5121	0.74%
2020-01-03	0	10.86	10.86	10.90	10.86	11.38	2,730,000	30,085,520	11.020	9.436	9.436	9.471	9.436	9.888	3,141,920	9.5755	-3.55%
2020-01-02	0	11.26	11.24	11.26	11.04	11.38	2,541,000	28,627,120	11.266	9.784	9.766	9.784	9.593	9.888	2,924,402	9.7891	0.36%
2019-12-31	0	11.22	11.20	11.24	11.06	11.36	1,636,000	18,363,420	11.225	9.749	9.732	9.766	9.610	9.871	1,882,850	9.7530	0.90%
2019-12-30	0	11.12	11.10	11.12	10.62	11.36	4,277,375	47,539,082	11.114	9.662	9.645	9.662	9.228	9.871	4,922,773	9.6570	4.71%
2019-12-27	0	10.62	10.60	10.62	10.38	10.80	3,135,405	33,393,486	10.651	9.228	9.210	9.228	9.019	9.384	3,608,495	9.2541	2.51%
2019-12-24	0	10.36	10.36	10.38	10.12	10.50	2,186,000	22,531,023	10.307	9.002	9.002	9.019	8.793	9.123	2,515,838	8.9557	-0.77%
2019-12-23	0	10.44	10.44	10.46	9.760	10.66	5,321,000	54,391,991	10.222	9.071	9.071	9.089	8.480	9.262	6,123,866	8.8820	6.75%
2019-12-20	0	9.780	9.780	9.790	9.530	9.880	2,918,760	28,438,652	9.7434	8.498	8.498	8.506	8.281	8.585	3,359,161	8.4660	2.95%
2019-12-19	0	9.500	9.490	9.500	9.330	9.520	1,627,720	15,413,395	9.4693	8.255	8.246	8.255	8.107	8.272	1,873,321	8.2278	1.28%
2019-12-18	0	9.380	9.370	9.380	9.320	9.520	1,992,144	18,750,919	9.4124	8.150	8.142	8.150	8.098	8.272	2,292,731	8.1784	0.11%
2019-12-17	0	9.370	9.370	9.390	9.270	9.520	2,754,680	25,873,558	9.3926	8.142	8.142	8.159	8.055	8.272	3,170,324	8.1612	-0.21%
2019-12-16	0	9.390	9.380	9.390	9.310	9.480	844,600	7,931,078	9.3903	8.159	8.150	8.159	8.089	8.237	972,039	8.1592	0.00%
2019-12-13	0	9.390	9.370	9.390	9.230	9.770	2,914,000	27,345,160	9.3841	8.159	8.142	8.159	8.020	8.489	3,353,683	8.1538	-1.98%
2019-12-12	0	9.580	9.570	9.580	9.200	9.600	1,958,900	18,674,937	9.5334	8.324	8.315	8.324	7.994	8.341	2,254,471	8.2835	2.68%
2019-12-11	0	9.330	9.240	9.330	9.040	9.540	1,755,000	16,386,410	9.3370	8.107	8.029	8.107	7.855	8.289	2,019,806	8.1129	2.08%
2019-12-10	0	9.140	9.120	9.140	9.100	9.340	2,776,900	25,579,735	9.2116	7.942	7.924	7.942	7.907	8.115	3,195,896	8.0039	-0.87%
2019-12-09	0	9.220	9.210	9.220	9.200	9.590	2,577,000	24,008,998	9.3166	8.011	8.003	8.011	7.994	8.333	2,965,834	8.0952	-4.65%
2019-12-06	0	9.670	9.620	9.680	9.490	9.900	1,756,100	16,833,360	9.5857	8.402	8.359	8.411	8.246	8.602	2,021,072	8.3289	-1.23%
2019-12-05	0	9.790	9.780	9.790	9.360	10.02	2,300,900	22,490,053	9.7745	8.506	8.498	8.506	8.133	8.706	2,648,074	8.4930	5.27%
2019-12-04	0	9.300	9.230	9.300	9.180	9.500	3,813,000	35,664,180	9.3533	8.081	8.020	8.081	7.976	8.255	4,388,330	8.1271	-1.27%
2019-12-03	0	9.420	9.420	9.430	9.390	9.800	2,613,000	24,800,150	9.4911	8.185	8.185	8.194	8.159	8.515	3,007,266	8.2467	-2.38%
2019-12-02	0	9.650	9.640	9.650	9.620	9.770	839,200	8,114,440	9.6693	8.385	8.376	8.385	8.359	8.489	965,824	8.4016	-0.72%
2019-11-29	0	9.720	9.680	9.720	9.680	10.04	1,883,000	18,359,410	9.7501	8.446	8.411	8.446	8.411	8.724	2,167,119	8.4718	-2.99%
2019-11-28	0	10.02	10.02	10.04	9.870	10.12	2,022,000	20,209,870	9.9950	8.706	8.706	8.724	8.576	8.793	2,327,092	8.6846	-0.79%
2019-11-27	0	10.10	10.10	10.12	9.840	10.30	1,003,000	10,078,492	10.048	8.776	8.776	8.793	8.550	8.950	1,154,339	8.7310	0.00%
2019-11-26	0	10.10	10.06	10.10	9.810	10.14	1,352,000	13,538,240	10.014	8.776	8.741	8.776	8.524	8.811	1,555,998	8.7007	1.92%
2019-11-25	0	9.910	9.870	9.910	9.780	10.04	1,930,000	19,030,200	9.8602	8.611	8.576	8.611	8.498	8.724	2,221,211	8.5675	0.20%
2019-11-22	0	9.890	9.880	9.890	9.820	9.990	1,228,000	12,135,770	9.8825	8.593	8.585	8.593	8.533	8.680	1,413,288	8.5869	-0.80%
2019-11-21	0	9.970	9.930	9.970	9.820	10.26	2,905,000	28,865,370	9.9364	8.663	8.628	8.663	8.533	8.915	3,343,325	8.6337	-2.83%
2019-11-20	0	10.26	10.24	10.26	10.22	10.46	1,499,000	15,420,130	10.287	8.915	8.897	8.915	8.880	9.089	1,725,179	8.9383	-2.47%
2019-11-19	0	10.52	10.48	10.52	9.900	10.64	4,082,700	41,908,340	10.265	9.141	9.106	9.141	8.602	9.245	4,698,724	8.9191	5.73%
2019-11-18	0	9.950	9.940	9.950	9.690	10.12	4,149,000	41,294,749	9.9529	8.646	8.637	8.646	8.420	8.793	4,775,028	8.6481	1.53%
2019-11-15	0	9.800	9.800	9.840	9.710	10.16	2,934,000	29,019,340	9.8907	8.515	8.515	8.550	8.437	8.828	3,376,701	8.5940	-1.51%
2019-11-14	0	9.950	9.920	9.950	9.880	10.46	4,315,000	43,188,711	10.009	8.646	8.619	8.646	8.585	9.089	4,966,075	8.6968	-1.87%
2019-11-13	0	10.14	10.12	10.14	9.880	10.40	3,770,000	38,096,350	10.105	8.811	8.793	8.811	8.585	9.037	4,338,842	8.7803	-2.50%
2019-11-12	0	10.40	10.40	10.42	10.32	10.72	4,457,000	46,742,790	10.488	9.037	9.037	9.054	8.967	9.315	5,129,501	9.1125	-1.89%
2019-11-11	0	10.60	10.56	10.62	10.44	11.24	3,169,600	34,106,202	10.760	9.210	9.176	9.228	9.071	9.766	3,647,849	9.3497	-5.69%
2019-11-08	0	11.24	11.20	11.24	11.16	11.52	3,501,000	39,581,341	11.306	9.766	9.732	9.766	9.697	10.01	4,029,253	9.8235	-1.92%
2019-11-07	0	11.46	11.44	11.46	11.24	11.50	2,838,000	32,276,200	11.373	9.958	9.940	9.958	9.766	9.992	3,266,216	9.8818	-0.69%
2019-11-06	0	11.54	11.52	11.54	11.42	12.00	3,183,370	36,806,175	11.562	10.03	10.01	10.03	9.923	10.43	3,663,697	10.046	-2.86%
2019-11-05	0	11.88	11.84	11.88	11.62	12.04	2,620,656	31,052,370	11.849	10.32	10.29	10.32	10.10	10.46	3,016,077	10.296	0.34%
2019-11-04	0	11.84	11.84	11.86	11.78	12.06	3,072,000	36,542,080	11.895	10.29	10.29	10.31	10.24	10.48	3,535,523	10.336	-1.17%
2019-11-01	0	11.98	11.98	12.00	11.48	12.06	3,085,000	36,626,270	11.872	10.41	10.41	10.43	9.975	10.48	3,550,484	10.316	2.22%
2019-10-31	0	11.72	11.70	11.72	11.54	12.12	8,664,718	102,967,561	11.884	10.18	10.17	10.18	10.03	10.53	9,972,106	10.326	5.97%
2019-10-30	0	11.06	11.04	11.06	10.92	11.30	2,193,000	24,437,040	11.143	9.610	9.593	9.610	9.488	9.819	2,523,894	9.6823	-0.54%
2019-10-29	0	11.12	11.08	11.12	10.88	11.18	955,490	10,549,700	11.041	9.662	9.627	9.662	9.454	9.714	1,099,660	9.5936	2.21%
2019-10-28	0	10.88	10.86	10.88	10.76	11.32	1,930,000	21,004,700	10.883	9.454	9.436	9.454	9.349	9.836	2,221,211	9.4564	-3.72%
2019-10-25	0	11.30	11.24	11.30	10.94	11.34	2,353,000	26,238,380	11.151	9.819	9.766	9.819	9.506	9.853	2,708,036	9.6891	4.24%
2019-10-24	0	10.84	10.84	10.86	10.62	11.08	2,927,080	31,743,722	10.845	9.419	9.419	9.436	9.228	9.627	3,368,736	9.4230	1.69%
2019-10-23	0	10.66	10.64	10.66	10.56	11.28	2,506,056	26,884,239	10.728	9.262	9.245	9.262	9.176	9.801	2,884,186	9.3213	-3.44%
2019-10-22	0	11.04	11.02	11.04	10.88	11.16	1,233,000	13,538,480	10.980	9.593	9.575	9.593	9.454	9.697	1,419,043	9.5406	0.00%
2019-10-21	0	11.04	11.04	11.08	11.00	11.40	1,370,000	15,242,480	11.126	9.593	9.593	9.627	9.558	9.905	1,576,714	9.6672	-1.25%
2019-10-18	0	11.18	11.18	11.20	11.16	11.46	2,019,000	22,670,370	11.229	9.714	9.714	9.732	9.697	9.958	2,323,640	9.7564	-0.53%
2019-10-17	0	11.24	11.24	11.28	10.82	11.32	1,668,236	18,544,993	11.117	9.766	9.766	9.801	9.401	9.836	1,919,950	9.6591	2.18%
2019-10-16	0	11.00	11.00	11.02	10.84	11.46	2,923,425	32,313,240	11.053	9.558	9.558	9.575	9.419	9.958	3,364,530	9.6041	-2.14%
2019-10-15	0	11.24	11.24	11.26	10.80	11.36	3,330,078	37,058,181	11.128	9.766	9.766	9.784	9.384	9.871	3,832,541	9.6693	3.12%
2019-10-14	0	10.90	10.90	10.92	10.64	10.98	1,649,000	17,909,320	10.861	9.471	9.471	9.488	9.245	9.540	1,897,812	9.4368	2.25%
2019-10-11	0	10.66	10.66	10.68	10.32	10.78	1,662,000	17,680,900	10.638	9.262	9.262	9.280	8.967	9.367	1,912,773	9.2436	1.52%
2019-10-10	0	10.50	10.50	10.56	10.30	10.66	1,641,977	17,249,798	10.506	9.123	9.123	9.176	8.950	9.262	1,889,729	9.1282	0.96%
2019-10-09	0	10.40	10.40	10.44	10.10	10.48	2,212,000	22,763,060	10.291	9.037	9.037	9.071	8.776	9.106	2,545,761	8.9416	1.56%
2019-10-08	0	10.24	10.24	10.26	10.12	10.36	2,647,117	27,114,734	10.243	8.897	8.897	8.915	8.793	9.002	3,046,531	8.9002	0.39%
2019-10-04	0	10.20	10.14	10.20	10.02	10.54	1,919,000	19,681,869	10.256	8.863	8.811	8.863	8.706	9.158	2,208,551	8.9117	-3.23%
2019-10-03	0	10.54	10.46	10.54	10.06	10.70	2,396,500	25,097,504	10.473	9.158	9.089	9.158	8.741	9.297	2,758,099	9.0996	2.53%
2019-10-02	0	10.28	10.26	10.28	9.850	10.36	1,958,600	19,853,750	10.137	8.932	8.915	8.932	8.559	9.002	2,254,126	8.8077	0.39%
2019-09-30	0	10.24	10.24	10.28	9.160	10.30	6,342,769	63,467,680	10.006	8.897	8.897	8.932	7.959	8.950	7,299,806	8.6944	11.18%
2019-09-27	0	9.210	9.200	9.210	9.150	9.800	8,131,077	76,365,391	9.3918	8.003	7.994	8.003	7.950	8.515	9,357,946	8.1605	2.91%
2019-09-26	0	8.950	8.920	8.950	8.690	10.18	21,799,059	198,886,163	9.1236	7.777	7.751	7.777	7.551	8.845	25,088,240	7.9275	-11.56%
2019-09-25	0	10.12	10.04	10.12	10.00	10.46	2,428,427	24,699,769	10.171	8.793	8.724	8.793	8.689	9.089	2,794,844	8.8376	-2.50%
2019-09-24	0	10.38	10.38	10.40	9.930	11.00	7,815,000	80,656,540	10.321	9.019	9.019	9.037	8.628	9.558	8,994,177	8.9676	-5.64%
2019-09-23	0	11.00	10.98	11.00	10.94	11.36	1,670,606	18,478,926	11.061	9.558	9.540	9.558	9.506	9.871	1,922,678	9.6110	-2.14%
2019-09-20	0	11.24	11.24	11.26	11.08	11.52	2,494,767	27,997,093	11.222	9.766	9.766	9.784	9.627	10.01	2,871,193	9.7510	-0.35%
2019-09-19	0	11.28	11.26	11.28	11.12	11.40	1,432,000	16,047,280	11.206	9.801	9.784	9.801	9.662	9.905	1,648,069	9.7370	-0.88%
2019-09-18	0	11.38	11.36	11.38	11.24	11.60	1,520,174	17,345,102	11.410	9.888	9.871	9.888	9.766	10.08	1,749,548	9.9141	0.53%
2019-09-17	0	11.32	11.26	11.32	11.22	11.74	1,012,296	11,475,069	11.336	9.836	9.784	9.836	9.749	10.20	1,165,038	9.8495	-2.41%
2019-09-16	0	11.60	11.60	11.64	11.38	11.72	1,042,605	12,075,833	11.582	10.08	10.08	10.11	9.888	10.18	1,199,920	10.064	0.17%
2019-09-13	0	11.58	11.54	11.58	11.30	11.72	581,000	6,682,300	11.501	10.06	10.03	10.06	9.819	10.18	668,665	9.9935	-0.17%
2019-09-12	0	11.60	11.52	11.60	11.12	11.64	2,161,000	24,704,720	11.432	10.08	10.01	10.08	9.662	10.11	2,487,065	9.9333	2.11%
2019-09-11	0	11.36	11.30	11.36	11.08	11.50	1,353,900	15,243,738	11.259	9.871	9.819	9.871	9.627	9.992	1,558,185	9.7830	-1.39%
2019-09-10	0	11.52	11.50	11.56	11.32	12.22	2,877,300	33,376,402	11.600	10.01	9.992	10.04	9.836	10.62	3,311,445	10.079	-5.88%
2019-09-09	0	12.24	12.24	12.26	11.96	12.42	5,216,000	63,480,390	12.170	10.64	10.64	10.65	10.39	10.79	6,003,023	10.575	2.68%
2019-09-06	0	11.92	11.86	11.92	11.60	11.92	2,372,502	28,090,383	11.840	10.36	10.31	10.36	10.08	10.36	2,730,480	10.288	4.38%
2019-09-05	0	11.42	11.42	11.48	11.28	11.92	2,857,400	33,253,244	11.638	9.923	9.923	9.975	9.801	10.36	3,288,543	10.112	-2.73%
2019-09-04	0	11.74	11.72	11.74	11.20	11.98	4,257,269	49,356,169	11.593	10.20	10.18	10.20	9.732	10.41	4,899,633	10.073	5.39%
2019-09-03	0	11.14	11.10	11.14	11.00	11.36	2,184,000	24,361,850	11.155	9.679	9.645	9.679	9.558	9.871	2,513,536	9.6923	-0.89%
2019-09-02	0	11.24	11.16	11.24	11.12	11.56	1,618,000	18,298,722	11.310	9.766	9.697	9.766	9.662	10.04	1,862,134	9.8267	1.08%
2019-08-30	0	11.12	11.10	11.12	11.10	11.40	2,328,248	26,040,646	11.185	9.662	9.645	9.662	9.645	9.905	2,679,549	9.7183	0.00%
2019-08-29	0	11.12	11.12	11.14	11.04	11.26	1,705,233	18,965,405	11.122	9.662	9.662	9.679	9.593	9.784	1,962,529	9.6638	-1.77%
2019-08-28	0	11.32	11.32	11.36	11.20	11.64	2,246,442	25,549,049	11.373	9.836	9.836	9.871	9.732	10.11	2,585,399	9.8821	-2.41%
2019-08-27	0	11.60	11.60	11.64	10.98	11.70	4,582,565	52,343,521	11.422	10.08	10.08	10.11	9.540	10.17	5,274,012	9.9248	3.94%
2019-08-26	0	11.16	11.14	11.16	11.00	11.32	3,897,559	43,402,545	11.136	9.697	9.679	9.697	9.558	9.836	4,485,648	9.6759	-2.62%
2019-08-23	0	11.46	11.44	11.46	11.00	11.58	6,175,152	69,206,164	11.207	9.958	9.940	9.958	9.558	10.06	7,106,898	9.7379	0.17%
2019-08-22	0	11.44	11.40	11.44	10.88	11.84	7,849,172	89,149,794	11.358	9.940	9.905	9.940	9.454	10.29	9,033,505	9.8688	-3.70%
2019-08-21	0	11.88	11.86	11.88	11.72	12.36	5,462,000	65,063,160	11.912	10.32	10.31	10.32	10.18	10.74	6,286,141	10.350	-3.26%
2019-08-20	0	12.28	12.26	12.28	10.92	12.40	13,323,337	157,239,983	11.802	10.67	10.65	10.67	9.488	10.77	15,333,647	10.255	11.43%
2019-08-19	0	11.02	11.02	11.06	10.16	11.30	17,586,500	192,580,670	10.951	9.575	9.575	9.610	8.828	9.819	20,240,063	9.5148	-0.54%
2019-08-16	0	11.08	11.08	11.10	10.30	11.42	53,835,364	590,777,589	10.974	9.627	9.627	9.645	8.950	9.923	61,958,387	9.5351	13.87%
2019-08-15	1	9.730	9.680	9.740	9.630	12.26	10,962,286	118,063,108	10.770	8.454	8.411	8.463	8.367	10.65	12,616,346	9.3579	-20.11%
2019-08-14	0	12.18	12.16	12.18	11.16	12.54	15,471,664	181,492,602	11.731	10.58	10.57	10.58	9.697	10.90	17,806,127	10.193	-1.77%
2019-08-13	0	12.40	12.34	12.40	12.10	12.50	4,545,000	55,888,560	12.297	10.77	10.72	10.77	10.51	10.86	5,230,779	10.685	-0.80%
2019-08-12	0	12.50	12.46	12.50	12.18	12.52	2,589,000	32,070,060	12.387	10.86	10.83	10.86	10.58	10.88	2,979,645	10.763	2.46%
2019-08-09	0	12.20	12.20	12.24	12.04	12.68	2,736,347	33,505,025	12.244	10.60	10.60	10.64	10.46	11.02	3,149,224	10.639	-3.02%
2019-08-08	0	12.58	12.56	12.58	12.24	12.72	3,361,325	42,098,756	12.525	10.93	10.91	10.93	10.64	11.05	3,868,503	10.882	0.64%
2019-08-07	0	12.50	12.50	12.52	12.36	12.84	3,870,650	48,389,385	12.502	10.86	10.86	10.88	10.74	11.16	4,454,678	10.863	-1.88%
2019-08-06	0	12.74	12.72	12.74	11.92	12.88	8,547,000	107,947,790	12.630	11.07	11.05	11.07	10.36	11.19	9,836,626	10.974	2.08%
2019-08-05	0	12.48	12.46	12.48	11.88	12.78	9,984,285	123,114,759	12.331	10.84	10.83	10.84	10.32	11.10	11,490,777	10.714	-3.85%
2019-08-02	0	12.98	12.96	12.98	12.82	13.74	12,239,354	161,660,979	13.208	11.28	11.26	11.28	11.14	11.94	14,086,106	11.477	-7.29%
2019-08-01	0	14.00	14.00	14.04	13.30	14.20	8,962,702	124,641,333	13.907	12.16	12.16	12.20	11.56	12.34	10,315,052	12.083	-1.41%
2019-07-31	0	14.20	14.14	14.20	13.80	14.44	9,532,977	135,391,837	14.203	12.34	12.29	12.34	11.99	12.55	10,971,373	12.340	3.80%
2019-07-30	0	13.68	13.68	13.70	13.62	14.56	8,418,000	117,196,660	13.922	11.89	11.89	11.90	11.83	12.65	9,688,161	12.097	-5.26%
2019-07-29	0	14.44	14.38	14.44	14.32	15.28	5,799,760	84,871,995	14.634	12.55	12.49	12.55	12.44	13.28	6,674,865	12.715	-5.12%
2019-07-26	0	15.22	15.22	15.26	15.02	15.50	2,566,000	39,203,320	15.278	13.22	13.22	13.26	13.05	13.47	2,953,174	13.275	0.26%
2019-07-25	0	15.18	15.18	15.20	15.06	16.04	6,645,000	103,291,560	15.544	13.19	13.19	13.21	13.09	13.94	7,647,640	13.506	-4.53%
2019-07-24	0	15.90	15.90	15.92	15.58	16.20	3,888,680	61,555,530	15.829	13.82	13.82	13.83	13.54	14.08	4,475,429	13.754	-1.12%
2019-07-23	0	16.08	16.06	16.08	15.94	16.28	1,257,000	20,204,040	16.073	13.97	13.95	13.97	13.85	14.15	1,446,664	13.966	0.75%
2019-07-22	0	15.96	15.96	16.00	15.96	16.20	1,556,000	24,948,217	16.034	13.87	13.87	13.90	13.87	14.08	1,790,779	13.931	-1.48%
2019-07-19	0	16.20	16.18	16.20	16.06	16.36	1,980,000	31,949,589	16.136	14.08	14.06	14.08	13.95	14.22	2,278,755	14.021	0.37%
2019-07-18	0	16.14	16.12	16.14	16.08	16.38	2,171,000	35,124,920	16.179	14.02	14.01	14.02	13.97	14.23	2,498,574	14.058	-1.71%
2019-07-17	0	16.42	16.40	16.42	16.10	16.54	1,513,243	24,846,130	16.419	14.27	14.25	14.27	13.99	14.37	1,741,571	14.267	0.12%
2019-07-16	0	16.40	16.36	16.40	16.30	16.60	1,739,396	28,618,626	16.453	14.25	14.22	14.25	14.16	14.42	2,001,847	14.296	-0.61%
2019-07-15	0	16.50	16.46	16.50	16.14	16.60	2,634,000	43,392,860	16.474	14.34	14.30	14.34	14.02	14.42	3,031,435	14.314	0.12%
2019-07-12	0	16.48	16.38	16.48	16.18	16.60	1,961,000	32,254,280	16.448	14.32	14.23	14.32	14.06	14.42	2,256,888	14.291	0.61%
2019-07-11	0	16.38	16.34	16.38	16.28	16.68	2,328,305	38,313,846	16.456	14.23	14.20	14.23	14.15	14.49	2,679,614	14.298	-0.61%
2019-07-10	0	16.48	16.44	16.48	16.00	16.60	1,798,000	29,354,880	16.326	14.32	14.28	14.32	13.90	14.42	2,069,294	14.186	-0.48%
2019-07-09	0	16.56	16.56	16.58	15.64	16.68	2,457,000	39,948,220	16.259	14.39	14.39	14.41	13.59	14.49	2,827,728	14.127	2.73%
2019-07-08	0	16.12	16.06	16.12	15.84	16.32	1,111,800	17,804,280	16.014	14.01	13.95	14.01	13.76	14.18	1,279,555	13.914	-1.83%
2019-07-05	0	16.42	16.38	16.42	16.00	16.56	1,872,000	30,670,320	16.384	14.27	14.23	14.27	13.90	14.39	2,154,459	14.236	0.98%
2019-07-04	0	16.26	16.20	16.26	16.06	16.68	2,573,000	42,146,810	16.380	14.13	14.08	14.13	13.95	14.49	2,961,231	14.233	-2.28%
2019-07-03	0	16.64	16.62	16.64	15.90	16.68	5,999,831	99,241,801	16.541	14.46	14.44	14.46	13.82	14.49	6,905,124	14.372	2.97%
2019-07-02	0	16.16	16.08	16.16	15.40	16.42	6,308,500	101,402,070	16.074	14.04	13.97	14.04	13.38	14.27	7,260,367	13.967	3.86%
2019-06-28	0	15.56	15.56	15.62	15.40	15.78	1,803,384	28,130,906	15.599	13.52	13.52	13.57	13.38	13.71	2,075,490	13.554	-0.51%
2019-06-27	0	15.64	15.62	15.64	15.24	15.68	1,953,000	30,200,180	15.464	13.59	13.57	13.59	13.24	13.62	2,247,681	13.436	3.30%
2019-06-26	0	15.14	15.14	15.18	15.00	15.38	1,219,265	18,458,108	15.139	13.16	13.16	13.19	13.03	13.36	1,403,235	13.154	-0.92%
2019-06-25	0	15.28	15.20	15.28	15.02	15.38	1,052,000	15,960,160	15.171	13.28	13.21	13.28	13.05	13.36	1,210,732	13.182	0.13%
2019-06-24	0	15.26	15.22	15.28	15.18	15.80	2,519,000	38,702,520	15.364	13.26	13.22	13.28	13.19	13.73	2,899,083	13.350	0.00%
2019-06-21	0	15.26	15.26	15.28	14.90	15.42	2,784,573	42,385,203	15.221	13.26	13.26	13.28	12.95	13.40	3,204,727	13.226	1.73%
2019-06-20	0	15.00	14.98	15.00	14.90	15.68	2,186,000	33,055,487	15.121	13.03	13.02	13.03	12.95	13.62	2,515,838	13.139	-3.10%
2019-06-19	0	15.48	15.46	15.50	15.04	15.68	2,697,000	41,529,794	15.399	13.45	13.43	13.47	13.07	13.62	3,103,941	13.380	4.31%
2019-06-18	0	14.84	14.80	14.84	14.56	14.94	1,534,000	22,621,840	14.747	12.89	12.86	12.89	12.65	12.98	1,765,460	12.814	-0.13%
2019-06-17	0	14.86	14.84	14.86	14.80	15.24	1,482,000	22,166,720	14.957	12.91	12.89	12.91	12.86	13.24	1,705,614	12.996	-0.80%
2019-06-14	0	14.98	14.96	14.98	14.84	15.30	2,150,350	32,261,010	15.003	13.02	13.00	13.02	12.89	13.29	2,474,809	13.036	-3.23%
2019-06-13	0	15.48	15.46	15.48	15.20	15.82	2,532,000	39,214,576	15.488	13.45	13.43	13.45	13.21	13.75	2,914,044	13.457	-1.02%
2019-06-12	0	15.64	15.60	15.64	15.58	16.06	1,403,000	22,030,120	15.702	13.59	13.55	13.59	13.54	13.95	1,614,694	13.644	-2.25%
2019-06-11	0	16.00	15.96	16.00	15.16	16.06	5,431,600	86,155,440	15.862	13.90	13.87	13.90	13.17	13.95	6,251,154	13.782	6.24%
2019-06-10	0	15.06	15.02	15.06	14.86	15.60	2,324,000	34,928,900	15.030	13.09	13.05	13.09	12.91	13.55	2,674,660	13.059	2.38%
2019-06-06	0	14.86	14.84	14.86	14.76	15.88	3,605,000	54,424,790	15.097	12.78	12.76	12.78	12.70	13.66	4,191,253	12.985	-5.95%
2019-06-05	0	15.80	15.76	15.80	14.98	15.92	7,592,000	118,623,860	15.625	13.59	13.56	13.59	12.88	13.69	8,826,627	13.439	5.61%
2019-06-04	0	14.96	14.90	14.96	14.18	14.98	5,406,696	79,242,141	14.656	12.87	12.82	12.87	12.20	12.88	6,285,944	12.606	3.03%
2019-06-03	0	14.52	14.50	14.54	14.14	14.58	2,038,000	29,330,540	14.392	12.49	12.47	12.51	12.16	12.54	2,369,424	12.379	0.69%
2019-05-31	0	14.42	14.42	14.44	14.22	14.64	1,808,000	26,115,200	14.444	12.40	12.40	12.42	12.23	12.59	2,102,021	12.424	1.98%
2019-05-30	0	14.14	14.06	14.14	13.80	14.28	1,033,000	14,442,740	13.981	12.16	12.09	12.16	11.87	12.28	1,200,989	12.026	0.57%
2019-05-29	0	14.06	14.04	14.06	13.92	14.50	1,830,000	25,985,160	14.200	12.09	12.08	12.09	11.97	12.47	2,127,598	12.213	-2.23%
2019-05-28	0	14.38	14.36	14.38	13.42	14.50	4,589,000	65,401,050	14.252	12.37	12.35	12.37	11.54	12.47	5,335,273	12.258	6.99%
2019-05-27	0	13.44	13.44	13.52	13.12	13.78	2,334,000	31,466,260	13.482	11.56	11.56	11.63	11.28	11.85	2,713,560	11.596	-2.04%
2019-05-24	0	13.72	13.70	13.72	13.56	14.30	1,865,973	25,700,930	13.774	11.80	11.78	11.80	11.66	12.30	2,169,421	11.847	-2.70%
2019-05-23	0	14.10	14.10	14.12	13.90	14.24	2,826,000	39,602,233	14.014	12.13	12.13	12.14	11.96	12.25	3,285,570	12.053	0.71%
2019-05-22	0	14.00	14.00	14.02	13.90	14.46	3,846,000	54,183,103	14.088	12.04	12.04	12.06	11.96	12.44	4,471,445	12.118	-2.23%
2019-05-21	0	14.32	14.30	14.32	13.38	14.46	3,753,000	52,982,360	14.117	12.32	12.30	12.32	11.51	12.44	4,363,321	12.143	4.22%
2019-05-20	0	13.74	13.74	13.76	13.70	14.60	4,359,000	60,955,582	13.984	11.82	11.82	11.84	11.78	12.56	5,067,870	12.028	-6.15%
2019-05-17	0	14.64	14.56	14.64	14.34	15.06	6,031,500	89,020,560	14.759	12.59	12.52	12.59	12.33	12.95	7,012,355	12.695	0.27%
2019-05-16	0	14.60	14.58	14.60	14.42	14.88	1,962,000	28,706,290	14.631	12.56	12.54	12.56	12.40	12.80	2,281,065	12.585	-1.35%
2019-05-15	0	14.80	14.80	14.84	14.42	15.02	5,017,840	74,246,784	14.797	12.73	12.73	12.76	12.40	12.92	5,833,852	12.727	3.21%
2019-05-14	0	14.34	14.34	14.38	13.82	14.78	4,523,000	65,270,000	14.431	12.33	12.33	12.37	11.89	12.71	5,258,540	12.412	-3.11%
2019-05-10	0	14.80	14.72	14.80	13.84	14.80	5,963,000	87,045,160	14.598	12.73	12.66	12.73	11.90	12.73	6,932,716	12.556	6.94%
2019-05-09	0	13.84	13.84	13.86	13.54	14.52	4,894,400	67,872,912	13.868	11.90	11.90	11.92	11.65	12.49	5,690,338	11.928	-4.81%
2019-05-08	0	14.54	14.54	14.56	14.22	14.80	6,069,007	88,804,469	14.633	12.51	12.51	12.52	12.23	12.73	7,055,962	12.586	0.69%
2019-05-07	0	14.44	14.40	14.44	14.10	14.68	8,456,712	121,736,885	14.395	12.42	12.39	12.42	12.13	12.63	9,831,960	12.382	4.79%
2019-05-06	0	13.78	13.76	13.78	13.10	13.82	4,080,000	54,909,462	13.458	11.85	11.84	11.85	11.27	11.89	4,743,498	11.576	-0.29%
2019-05-03	0	13.82	13.74	13.82	13.32	13.88	3,292,600	45,224,344	13.735	11.89	11.82	11.89	11.46	11.94	3,828,050	11.814	0.58%
2019-05-02	0	13.74	13.70	13.74	12.50	13.78	4,296,121	57,479,219	13.379	11.82	11.78	11.82	10.75	11.85	4,994,765	11.508	8.53%
2019-04-30	0	12.66	12.66	12.70	12.50	12.80	2,880,000	36,567,412	12.697	10.89	10.89	10.92	10.75	11.01	3,348,352	10.921	-0.16%
2019-04-29	0	12.68	12.62	12.68	12.00	12.70	4,187,000	52,191,869	12.465	10.91	10.85	10.91	10.32	10.92	4,867,899	10.722	4.62%
2019-04-26	0	12.12	12.06	12.12	11.80	12.42	2,647,752	31,899,724	12.048	10.42	10.37	10.42	10.15	10.68	3,078,335	10.363	1.68%
2019-04-25	0	11.92	11.92	11.94	10.90	12.10	10,792,000	127,364,350	11.802	10.25	10.25	10.27	9.375	10.41	12,547,018	10.151	9.56%
2019-04-24	0	10.88	10.86	10.88	10.72	10.90	821,000	8,876,520	10.812	9.358	9.341	9.358	9.221	9.375	954,513	9.2995	1.12%
2019-04-23	0	10.76	10.72	10.76	10.58	10.86	3,680,998	39,419,278	10.709	9.255	9.221	9.255	9.100	9.341	4,279,610	9.2110	0.75%
2019-04-18	0	10.68	10.64	10.68	10.62	10.74	470,800	5,024,466	10.672	9.186	9.152	9.186	9.135	9.238	547,362	9.1794	0.75%
2019-04-17	0	10.60	10.60	10.62	10.46	10.70	1,322,000	14,003,550	10.593	9.117	9.117	9.135	8.997	9.203	1,536,986	9.1110	-0.93%
2019-04-16	0	10.70	10.64	10.70	10.44	10.70	1,241,000	13,180,576	10.621	9.203	9.152	9.203	8.980	9.203	1,442,814	9.1353	0.94%
2019-04-15	0	10.60	10.60	10.62	10.52	10.86	908,000	9,678,670	10.659	9.117	9.117	9.135	9.049	9.341	1,055,661	9.1684	-0.19%
2019-04-12	0	10.62	10.56	10.62	10.34	10.76	2,533,000	26,857,080	10.603	9.135	9.083	9.135	8.894	9.255	2,944,922	9.1198	3.11%
2019-04-11	0	10.30	10.28	10.30	10.16	10.58	3,165,000	32,532,810	10.279	8.859	8.842	8.859	8.739	9.100	3,679,699	8.8412	-0.39%
2019-04-10	0	10.34	10.30	10.34	10.26	10.48	2,251,886	23,240,942	10.321	8.894	8.859	8.894	8.825	9.014	2,618,092	8.8771	-0.39%
2019-04-09	0	10.38	10.32	10.38	10.28	10.54	2,183,000	22,582,480	10.345	8.928	8.876	8.928	8.842	9.066	2,538,004	8.8977	0.78%
2019-04-08	0	10.30	10.28	10.30	10.10	10.80	3,172,354	33,019,867	10.409	8.859	8.842	8.859	8.687	9.289	3,688,249	8.9527	-4.98%
2019-04-04	0	10.84	10.78	10.84	10.50	11.00	2,101,000	22,682,210	10.796	9.324	9.272	9.324	9.031	9.461	2,442,669	9.2858	0.00%
2019-04-03	0	10.84	10.78	10.84	10.60	11.30	6,555,000	71,905,653	10.970	9.324	9.272	9.324	9.117	9.719	7,620,988	9.4352	0.74%
2019-04-02	0	10.76	10.74	10.76	10.40	10.76	2,886,935	30,751,155	10.652	9.255	9.238	9.255	8.945	9.255	3,356,414	9.1619	0.94%
2019-04-01	0	10.66	10.60	10.66	10.50	10.70	1,814,340	19,206,696	10.586	9.169	9.117	9.169	9.031	9.203	2,109,392	9.1053	1.72%
2019-03-29	0	10.48	10.46	10.48	10.28	10.50	3,192,000	33,417,740	10.469	9.014	8.997	9.014	8.842	9.031	3,711,090	9.0048	0.19%
2019-03-28	0	10.46	10.44	10.46	10.28	10.50	1,229,000	12,774,021	10.394	8.997	8.980	8.997	8.842	9.031	1,428,863	8.9400	0.58%
2019-03-27	0	10.40	10.36	10.40	10.16	10.54	1,308,000	13,448,020	10.281	8.945	8.911	8.945	8.739	9.066	1,520,710	8.8433	-0.76%
2019-03-26	0	10.48	10.46	10.48	10.26	10.76	2,111,000	22,232,512	10.532	9.014	8.997	9.014	8.825	9.255	2,454,295	9.0586	0.38%
2019-03-25	0	10.44	10.44	10.46	9.790	10.70	2,805,000	29,274,780	10.437	8.980	8.980	8.997	8.421	9.203	3,261,155	8.9768	2.96%
2019-03-22	0	10.14	10.10	10.16	9.980	10.30	1,550,265	15,634,477	10.085	8.722	8.687	8.739	8.584	8.859	1,802,372	8.6744	0.40%
2019-03-21	0	10.10	10.10	10.12	10.10	10.48	1,642,800	16,899,960	10.287	8.687	8.687	8.704	8.687	9.014	1,909,956	8.8484	-2.88%
2019-03-20	0	10.40	10.38	10.40	9.850	10.48	3,897,000	39,905,025	10.240	8.945	8.928	8.945	8.472	9.014	4,530,738	8.8076	4.31%
2019-03-19	0	9.970	9.950	9.970	9.920	10.80	4,255,000	43,564,050	10.238	8.575	8.558	8.575	8.532	9.289	4,946,957	8.8062	-5.59%
2019-03-18	0	10.56	10.54	10.56	10.26	10.66	4,206,000	43,942,560	10.448	9.083	9.066	9.083	8.825	9.169	4,889,989	8.9862	2.13%
2019-03-15	0	10.34	10.32	10.34	9.880	10.36	3,559,383	36,309,140	10.201	8.894	8.876	8.894	8.498	8.911	4,138,217	8.7741	2.78%
2019-03-14	0	10.06	10.00	10.06	9.900	10.14	1,745,000	17,481,940	10.018	8.653	8.601	8.653	8.515	8.722	2,028,776	8.6170	1.11%
2019-03-13	0	9.950	9.940	9.950	9.790	10.02	2,439,000	24,234,320	9.9362	8.558	8.550	8.558	8.421	8.618	2,835,635	8.5463	1.32%
2019-03-12	0	9.820	9.790	9.830	9.660	9.880	485,000	4,749,460	9.7927	8.446	8.421	8.455	8.309	8.498	563,872	8.4229	0.61%
2019-03-11	0	9.760	9.700	9.760	9.570	9.780	616,000	5,970,189	9.6919	8.395	8.343	8.395	8.231	8.412	716,175	8.3362	0.72%
2019-03-08	0	9.690	9.680	9.690	9.620	9.890	629,000	6,114,690	9.7213	8.335	8.326	8.335	8.274	8.507	731,289	8.3615	-1.72%
2019-03-07	0	9.860	9.840	9.870	9.570	10.00	2,932,000	28,991,499	9.8880	8.481	8.464	8.489	8.231	8.601	3,408,808	8.5049	3.14%
2019-03-06	0	9.560	9.560	9.600	9.370	9.780	2,502,000	23,888,740	9.5479	8.223	8.223	8.257	8.059	8.412	2,908,881	8.2123	-1.85%
2019-03-05	0	9.740	9.740	9.760	9.710	9.880	648,000	6,331,280	9.7705	8.378	8.378	8.395	8.352	8.498	753,379	8.4038	-0.81%
2019-03-04	0	9.820	9.810	9.820	9.700	9.950	1,743,000	17,073,035	9.7952	8.446	8.438	8.446	8.343	8.558	2,026,450	8.4251	-0.20%
2019-03-01	0	9.840	9.820	9.840	9.780	9.940	880,945	8,658,855	9.8291	8.464	8.446	8.464	8.412	8.550	1,024,206	8.4542	-0.40%
2019-02-28	0	9.880	9.800	9.880	9.750	9.970	895,000	8,813,340	9.8473	8.498	8.429	8.498	8.386	8.575	1,040,547	8.4699	-0.20%
2019-02-27	0	9.900	9.890	9.900	9.770	10.10	944,475	9,344,561	9.8939	8.515	8.507	8.515	8.403	8.687	1,098,068	8.5100	-1.00%
2019-02-26	0	10.00	9.980	10.00	9.810	10.04	1,512,000	15,066,530	9.9646	8.601	8.584	8.601	8.438	8.636	1,757,885	8.5708	0.40%
2019-02-25	0	9.960	9.950	9.960	9.920	10.22	2,832,000	28,370,200	10.018	8.567	8.558	8.567	8.532	8.790	3,292,546	8.6165	-0.99%
2019-02-22	0	10.06	10.06	10.08	9.770	10.08	2,574,000	25,734,630	9.9979	8.653	8.653	8.670	8.403	8.670	2,992,589	8.5995	1.62%
2019-02-21	0	9.900	9.870	9.900	9.770	10.42	6,335,000	63,514,490	10.026	8.515	8.489	8.515	8.403	8.962	7,365,211	8.6236	0.51%
2019-02-20	0	9.850	9.800	9.850	9.530	9.940	1,005,000	9,848,375	9.7994	8.472	8.429	8.472	8.197	8.550	1,168,435	8.4287	0.92%
2019-02-19	0	9.760	9.760	9.780	9.580	10.08	2,519,000	24,750,420	9.8255	8.395	8.395	8.412	8.240	8.670	2,928,645	8.4512	-2.98%
2019-02-18	0	10.06	10.02	10.06	9.850	10.06	2,830,000	28,255,380	9.9842	8.653	8.618	8.653	8.472	8.653	3,290,221	8.5877	2.13%
2019-02-15	0	9.850	9.850	9.860	9.620	9.880	2,491,725	24,325,512	9.7625	8.472	8.472	8.481	8.274	8.498	2,896,935	8.3970	0.82%
2019-02-14	0	9.770	9.750	9.770	9.520	9.790	2,295,000	22,321,420	9.7261	8.403	8.386	8.403	8.188	8.421	2,668,218	8.3657	2.09%
2019-02-13	0	9.570	9.560	9.570	9.510	9.800	1,905,000	18,362,330	9.6390	8.231	8.223	8.231	8.180	8.429	2,214,795	8.2908	-0.21%
2019-02-12	0	9.590	9.580	9.590	9.270	9.630	1,530,000	14,542,520	9.5049	8.249	8.240	8.249	7.973	8.283	1,778,812	8.1754	2.02%
2019-02-11	0	9.400	9.380	9.400	9.220	9.440	823,019	7,718,114	9.3778	8.085	8.068	8.085	7.930	8.120	956,860	8.0661	0.53%
2019-02-08	0	9.350	9.320	9.350	9.160	9.480	1,075,000	10,018,360	9.3194	8.042	8.016	8.042	7.879	8.154	1,249,819	8.0159	1.08%
2019-02-04	0	9.250	9.230	9.250	8.960	9.460	584,000	5,367,267	9.1905	7.956	7.939	7.956	7.707	8.137	678,971	7.9050	1.98%
2019-02-01	0	9.070	9.070	9.080	8.950	9.180	1,128,000	10,233,560	9.0723	7.801	7.801	7.810	7.698	7.896	1,311,438	7.8033	0.78%
2019-01-31	0	9.000	9.000	9.020	8.620	9.000	2,526,988	22,485,287	8.8981	7.741	7.741	7.758	7.414	7.741	2,937,932	7.6534	4.90%
2019-01-30	0	8.580	8.550	8.580	8.320	8.620	1,857,000	15,837,750	8.5287	7.380	7.354	7.380	7.156	7.414	2,158,989	7.3357	2.75%
2019-01-29	0	8.350	8.340	8.350	8.260	8.400	468,000	3,891,990	8.3162	7.182	7.173	7.182	7.105	7.225	544,107	7.1530	-1.07%
2019-01-28	0	8.440	8.430	8.440	8.330	8.550	1,593,160	13,488,228	8.4663	7.259	7.251	7.259	7.165	7.354	1,852,243	7.2821	1.69%
2019-01-25	0	8.300	8.300	8.310	8.090	8.400	911,000	7,577,716	8.3180	7.139	7.139	7.148	6.958	7.225	1,059,149	7.1545	1.10%
2019-01-24	0	8.210	8.200	8.210	8.050	8.340	901,000	7,422,400	8.2380	7.062	7.053	7.062	6.924	7.173	1,047,523	7.0857	3.27%
2019-01-23	0	7.950	7.950	7.990	7.950	8.330	1,709,761	13,816,083	8.0807	6.838	6.838	6.872	6.838	7.165	1,987,806	6.9504	-4.79%
2019-01-22	0	8.350	8.300	8.350	8.210	8.700	1,236,000	10,315,660	8.3460	7.182	7.139	7.182	7.062	7.483	1,437,001	7.1786	-4.02%
2019-01-21	0	8.700	8.660	8.700	8.470	8.710	1,320,316	11,392,766	8.6288	7.483	7.449	7.483	7.285	7.492	1,535,029	7.4219	0.81%
2019-01-18	0	8.630	8.610	8.630	8.430	8.720	2,246,000	19,242,040	8.5672	7.423	7.406	7.423	7.251	7.500	2,611,249	7.3689	0.82%
2019-01-17	0	8.560	8.480	8.560	8.130	8.600	2,129,000	18,050,805	8.4785	7.363	7.294	7.363	6.993	7.397	2,475,222	7.2926	3.76%
2019-01-16	0	8.250	8.250	8.260	7.900	8.290	1,835,056	14,934,198	8.1383	7.096	7.096	7.105	6.795	7.130	2,133,477	6.9999	3.77%
2019-01-15	0	7.950	7.950	7.960	7.720	7.970	1,185,000	9,256,189	7.8111	6.838	6.838	6.847	6.640	6.855	1,377,707	6.7185	1.92%
2019-01-14	0	7.800	7.790	7.800	7.650	7.840	931,000	7,229,702	7.7655	6.709	6.700	6.709	6.580	6.743	1,082,401	6.6793	-0.26%
2019-01-11	0	7.820	7.810	7.820	7.770	7.900	882,000	6,890,620	7.8125	6.726	6.718	6.726	6.683	6.795	1,025,433	6.7197	-0.51%
2019-01-10	0	7.860	7.840	7.860	7.670	7.990	1,518,090	11,922,542	7.8536	6.761	6.743	6.761	6.597	6.872	1,764,965	6.7551	-1.50%
2019-01-09	0	7.980	7.960	7.980	7.850	8.080	1,784,116	14,211,774	7.9657	6.864	6.847	6.864	6.752	6.950	2,074,253	6.8515	1.01%
2019-01-08	0	7.900	7.880	7.900	7.680	8.000	1,291,430	10,160,078	7.8673	6.795	6.778	6.795	6.606	6.881	1,501,445	6.7669	0.25%
2019-01-07	0	7.880	7.860	7.880	7.800	8.350	1,744,966	13,951,781	7.9954	6.778	6.761	6.778	6.709	7.182	2,028,736	6.8771	-3.43%
2019-01-04	0	8.160	8.140	8.160	7.910	8.200	990,000	7,965,540	8.0460	7.019	7.001	7.019	6.804	7.053	1,150,996	6.9206	1.49%
2019-01-03	0	8.040	8.030	8.040	8.020	8.420	1,269,468	10,318,703	8.1284	6.915	6.907	6.915	6.898	7.242	1,475,912	6.9914	-3.71%
2019-01-02	0	8.350	8.320	8.350	8.250	8.810	918,000	7,742,870	8.4345	7.182	7.156	7.182	7.096	7.578	1,067,287	7.2547	-5.11%
2018-12-31	0	8.800	8.800	8.810	8.310	8.900	3,319,289	28,252,869	8.5117	7.569	7.569	7.578	7.148	7.655	3,859,079	7.3211	5.90%
2018-12-28	0	8.310	8.310	8.340	7.950	8.390	1,344,249	11,067,127	8.2329	7.148	7.148	7.173	6.838	7.216	1,562,854	7.0814	4.40%
2018-12-27	0	7.960	7.950	7.960	7.950	8.420	1,552,000	12,553,695	8.0887	6.847	6.838	6.847	6.838	7.242	1,804,390	6.9573	-3.52%
2018-12-24	0	8.250	8.250	8.310	8.100	8.400	953,000	7,828,630	8.2147	7.096	7.096	7.148	6.967	7.225	1,107,979	7.0657	1.98%
2018-12-21	0	8.090	8.070	8.090	7.820	8.130	4,684,168	37,609,980	8.0292	6.958	6.941	6.958	6.726	6.993	5,445,917	6.9061	-0.25%
2018-12-20	0	8.110	8.080	8.110	8.080	8.440	1,956,681	15,968,773	8.1612	6.976	6.950	6.976	6.950	7.259	2,274,881	7.0196	-3.45%
2018-12-19	0	8.400	8.390	8.400	8.380	8.790	2,058,000	17,504,460	8.5056	7.225	7.216	7.225	7.208	7.560	2,392,676	7.3158	-3.11%
2018-12-18	0	8.670	8.660	8.670	8.620	9.060	741,147	6,463,728	8.7212	7.457	7.449	7.457	7.414	7.793	861,674	7.5014	-0.57%
2018-12-17	0	8.720	8.710	8.720	8.580	8.930	1,349,000	11,799,010	8.7465	7.500	7.492	7.500	7.380	7.681	1,568,377	7.5231	-2.35%
2018-12-14	0	8.930	8.930	8.960	8.880	9.330	3,112,690	28,673,767	9.2119	7.681	7.681	7.707	7.638	8.025	3,618,882	7.9234	-3.98%
2018-12-13	0	9.300	9.290	9.300	8.790	9.320	2,030,000	18,746,930	9.2349	7.999	7.991	7.999	7.560	8.016	2,360,123	7.9432	1.31%
2018-12-12	0	9.180	9.160	9.190	9.030	9.380	1,635,081	14,990,787	9.1682	7.896	7.879	7.905	7.767	8.068	1,900,981	7.8858	0.55%
2018-12-11	0	9.130	9.100	9.130	9.040	9.340	1,077,000	9,799,465	9.0989	7.853	7.827	7.853	7.776	8.034	1,252,144	7.8261	-0.44%
2018-12-10	0	9.170	9.160	9.170	9.080	9.380	1,578,000	14,450,640	9.1576	7.887	7.879	7.887	7.810	8.068	1,834,618	7.8766	-2.65%
2018-12-07	0	9.420	9.410	9.420	9.150	9.580	1,227,500	11,444,290	9.3233	8.102	8.094	8.102	7.870	8.240	1,427,119	8.0192	1.29%
2018-12-06	0	9.300	9.280	9.300	9.200	9.700	1,948,000	18,208,540	9.3473	7.999	7.982	7.999	7.913	8.343	2,264,788	8.0398	-4.12%
2018-12-05	0	9.700	9.700	9.720	9.660	9.940	1,562,000	15,318,300	9.8069	8.343	8.343	8.360	8.309	8.550	1,816,016	8.4351	-2.81%
2018-12-04	0	9.980	9.960	9.980	9.800	10.04	2,219,600	22,117,288	9.9645	8.584	8.567	8.584	8.429	8.636	2,580,556	8.5707	1.63%
2018-12-03	0	9.820	9.760	9.820	9.500	9.850	2,157,000	20,970,640	9.7221	8.446	8.395	8.446	8.171	8.472	2,507,776	8.3622	2.08%
2018-11-30	0	9.620	9.530	9.620	9.290	9.700	10,566,870	101,593,705	9.6144	8.274	8.197	8.274	7.991	8.343	12,285,277	8.2695	1.26%
2018-11-29	0	9.500	9.440	9.500	9.350	9.750	2,223,000	21,273,040	9.5695	8.171	8.120	8.171	8.042	8.386	2,584,509	8.2310	-0.21%
2018-11-28	0	9.520	9.510	9.520	9.140	9.710	2,994,358	28,602,550	9.5521	8.188	8.180	8.188	7.862	8.352	3,481,307	8.2160	3.48%
2018-11-27	0	9.200	9.170	9.200	9.150	9.380	1,925,000	17,821,275	9.2578	7.913	7.887	7.913	7.870	8.068	2,238,048	7.9629	-2.34%
2018-11-26	0	9.420	9.410	9.420	9.400	9.850	2,543,000	24,343,010	9.5726	8.102	8.094	8.102	8.085	8.472	2,956,548	8.2336	0.32%
2018-11-23	0	9.390	9.390	9.410	9.260	9.690	1,627,000	15,250,750	9.3735	8.077	8.077	8.094	7.965	8.335	1,891,586	8.0624	-2.39%
2018-11-22	0	9.620	9.610	9.620	9.470	9.640	1,700,000	16,279,855	9.5764	8.274	8.266	8.274	8.145	8.292	1,976,458	8.2369	2.23%
2018-11-21	0	9.410	9.390	9.450	9.020	9.500	1,564,000	14,681,940	9.3874	8.094	8.077	8.128	7.758	8.171	1,818,341	8.0744	-1.05%
2018-11-20	0	9.510	9.480	9.510	9.170	9.510	2,819,000	26,524,250	9.4091	8.180	8.154	8.180	7.887	8.180	3,277,432	8.0930	-0.11%
2018-11-19	0	9.520	9.470	9.520	9.260	9.640	2,206,600	20,992,616	9.5136	8.188	8.145	8.188	7.965	8.292	2,565,442	8.1828	1.49%
2018-11-16	0	9.380	9.310	9.380	9.140	9.420	1,991,200	18,620,895	9.3516	8.068	8.008	8.068	7.862	8.102	2,315,013	8.0435	0.32%
2018-11-15	0	9.350	9.330	9.350	8.570	9.550	3,906,439	35,712,173	9.1419	8.042	8.025	8.042	7.371	8.214	4,541,712	7.8632	-0.74%
2018-11-14	0	9.420	9.420	9.430	9.170	9.610	3,883,000	36,627,550	9.4328	8.102	8.102	8.111	7.887	8.266	4,514,462	8.1134	2.39%
2018-11-13	0	9.200	9.180	9.200	9.020	9.350	1,651,000	15,188,910	9.1998	7.913	7.896	7.913	7.758	8.042	1,919,489	7.9130	-0.33%
2018-11-12	0	9.230	9.200	9.230	8.870	9.360	1,902,000	17,491,950	9.1966	7.939	7.913	7.939	7.629	8.051	2,211,307	7.9102	2.44%
2018-11-09	0	9.010	9.000	9.070	8.890	9.280	5,838,225	53,351,300	9.1383	7.750	7.741	7.801	7.647	7.982	6,787,650	7.8601	-3.12%
2018-11-08	0	9.300	9.300	9.330	8.830	9.380	5,382,000	49,514,790	9.2001	7.999	7.999	8.025	7.595	8.068	6,257,232	7.9132	7.02%
2018-11-07	0	8.690	8.660	8.690	8.450	8.970	2,862,986	24,934,233	8.7092	7.474	7.449	7.474	7.268	7.715	3,328,571	7.4910	2.48%
2018-11-06	0	8.480	8.460	8.480	7.780	8.480	3,015,000	24,927,950	8.2680	7.294	7.277	7.294	6.692	7.294	3,505,306	7.1115	8.72%
2018-11-05	0	7.800	7.800	7.810	7.740	8.000	1,449,000	11,324,295	7.8152	6.709	6.709	6.718	6.657	6.881	1,684,639	6.7221	-3.94%
2018-11-02	0	8.120	8.120	8.130	7.390	8.140	3,509,000	27,224,090	7.7584	6.984	6.984	6.993	6.356	7.001	4,079,641	6.6732	10.78%
2018-11-01	0	7.330	7.330	7.340	7.110	7.420	1,582,000	11,604,528	7.3354	6.305	6.305	6.313	6.115	6.382	1,839,268	6.3093	3.09%
2018-10-31	0	7.110	7.060	7.110	7.040	7.160	610,000	4,328,170	7.0954	6.115	6.072	6.115	6.055	6.158	709,199	6.1029	3.04%
2018-10-30	0	6.900	6.900	6.910	6.780	6.990	1,399,000	9,633,805	6.8862	5.935	5.935	5.943	5.832	6.012	1,626,508	5.9230	0.44%
2018-10-29	0	6.870	6.870	6.890	6.800	7.060	1,565,400	10,816,891	6.9100	5.909	5.909	5.926	5.849	6.072	1,819,969	5.9434	-1.15%
2018-10-26	0	6.950	6.950	6.980	6.950	7.210	131,110,000	681,177,180	5.1955	5.978	5.978	6.004	5.978	6.201	152,431,386	4.4687	-2.66%
2018-10-25	0	7.140	7.120	7.150	6.780	7.140	1,169,200	8,139,568	6.9617	6.141	6.124	6.150	5.832	6.141	1,359,338	5.9879	0.00%
2018-10-24	0	7.140	7.130	7.140	7.020	7.320	2,182,000	15,532,988	7.1187	6.141	6.133	6.141	6.038	6.296	2,536,841	6.1230	-2.19%
2018-10-23	0	7.300	7.300	7.320	7.290	7.800	768,000	5,688,350	7.4067	6.279	6.279	6.296	6.270	6.709	892,894	6.3707	-4.95%
2018-10-22	0	7.680	7.660	7.680	7.430	7.800	2,662,000	20,312,710	7.6306	6.606	6.589	6.606	6.391	6.709	3,094,900	6.5633	3.23%
2018-10-19	0	7.440	7.410	7.440	7.150	7.580	1,780,743	13,207,053	7.4166	6.399	6.374	6.399	6.150	6.520	2,070,331	6.3792	2.48%
2018-10-18	0	7.260	7.240	7.260	7.070	7.460	1,832,348	13,325,983	7.2726	6.245	6.227	6.245	6.081	6.417	2,130,328	6.2554	1.26%
2018-10-16	0	7.170	7.160	7.170	6.900	7.200	1,977,929	14,027,043	7.0918	6.167	6.158	6.167	5.935	6.193	2,299,584	6.0998	1.41%
2018-10-15	0	7.070	7.070	7.080	7.070	7.340	1,615,686	11,580,682	7.1677	6.081	6.081	6.090	6.081	6.313	1,878,432	6.1651	-3.94%
2018-10-12	0	7.360	7.350	7.360	7.200	7.400	1,943,000	14,268,210	7.3434	6.331	6.322	6.331	6.193	6.365	2,258,975	6.3162	0.14%
2018-10-11	0	7.350	7.350	7.360	7.180	7.600	3,977,816	29,230,157	7.3483	6.322	6.322	6.331	6.176	6.537	4,624,697	6.3204	-3.92%
2018-10-10	0	7.650	7.600	7.650	7.530	7.690	2,996,761	22,892,341	7.6390	6.580	6.537	6.580	6.477	6.614	3,484,101	6.5705	1.32%
2018-10-09	0	7.550	7.550	7.570	7.550	7.890	3,782,995	29,065,881	7.6833	6.494	6.494	6.511	6.494	6.786	4,398,194	6.6086	-2.71%
2018-10-08	0	7.760	7.740	7.760	7.720	8.210	2,420,000	19,087,100	7.8872	6.675	6.657	6.675	6.640	7.062	2,813,546	6.7840	-5.02%
2018-10-05	0	8.170	8.160	8.170	8.050	8.290	809,000	6,583,100	8.1373	7.027	7.019	7.027	6.924	7.130	940,561	6.9991	-1.57%
2018-10-04	0	8.300	8.240	8.300	8.100	8.380	1,443,000	11,866,090	8.2232	7.139	7.087	7.139	6.967	7.208	1,677,664	7.0730	0.00%
2018-10-03	0	8.300	8.290	8.300	8.240	8.550	621,696	5,181,784	8.3349	7.139	7.130	7.139	7.087	7.354	722,798	7.1691	1.47%
2018-10-02	0	8.180	8.180	8.190	8.110	8.540	2,182,641	18,030,504	8.2609	7.036	7.036	7.044	6.976	7.345	2,537,587	7.1054	-3.76%
2018-09-28	0	8.500	8.460	8.500	8.360	8.620	740,641	6,266,842	8.4614	7.311	7.277	7.311	7.191	7.414	861,086	7.2778	-0.47%
2018-09-27	0	8.540	8.540	8.550	8.420	8.760	1,062,000	9,087,470	8.5569	7.345	7.345	7.354	7.242	7.535	1,234,705	7.3600	-0.47%
2018-09-26	0	8.580	8.570	8.600	8.520	8.620	1,552,000	13,324,460	8.5853	7.380	7.371	7.397	7.328	7.414	1,804,390	7.3845	1.18%
2018-09-24	0	8.480	8.450	8.480	8.290	8.940	1,849,000	15,664,651	8.4720	7.294	7.268	7.294	7.130	7.690	2,149,688	7.2869	-5.15%
2018-09-21	0	8.940	8.920	8.940	8.560	9.150	21,622,453	193,002,575	8.9260	7.690	7.672	7.690	7.363	7.870	25,138,742	7.6775	4.81%
2018-09-20	0	8.530	8.510	8.530	8.410	8.620	1,814,000	15,439,912	8.5115	7.337	7.320	7.337	7.234	7.414	2,108,997	7.3210	1.43%
2018-09-19	0	8.410	8.360	8.410	8.110	8.590	2,329,000	19,642,915	8.4341	7.234	7.191	7.234	6.976	7.388	2,707,747	7.2543	-1.06%
2018-09-18	0	8.500	8.460	8.500	8.080	8.610	2,160,000	18,128,860	8.3930	7.311	7.277	7.311	6.950	7.406	2,511,264	7.2190	5.20%
2018-09-17	0	8.080	8.080	8.090	7.770	8.590	4,028,586	32,200,729	7.9931	6.950	6.950	6.958	6.683	7.388	4,683,723	6.8750	-4.60%
2018-09-14	0	8.470	8.460	8.480	8.100	8.580	1,910,500	16,003,282	8.3765	7.285	7.277	7.294	6.967	7.380	2,221,190	7.2048	3.67%
2018-09-13	0	8.170	8.170	8.180	8.050	8.440	3,024,500	24,801,555	8.2002	7.027	7.027	7.036	6.924	7.259	3,516,351	7.0532	0.86%
2018-09-12	0	8.100	8.100	8.110	7.550	9.030	9,389,812	77,492,270	8.2528	6.967	6.967	6.976	6.494	7.767	10,916,803	7.0984	-10.60%
2018-09-11	0	9.060	9.060	9.160	8.940	9.400	4,100,820	37,296,608	9.0949	7.793	7.793	7.879	7.690	8.085	4,767,704	7.8228	2.37%
2018-09-10	0	8.850	8.850	8.870	8.840	9.560	4,168,357	37,427,151	8.9789	7.612	7.612	7.629	7.604	8.223	4,846,224	7.7230	-3.70%
2018-09-07	0	9.190	9.190	9.210	9.030	9.300	1,693,000	15,546,790	9.1830	7.905	7.905	7.922	7.767	7.999	1,968,319	7.8985	1.10%
2018-09-06	0	9.090	9.080	9.130	8.910	9.190	1,889,156	17,100,754	9.0521	7.819	7.810	7.853	7.664	7.905	2,196,375	7.7859	0.22%
2018-09-05	0	9.070	9.030	9.070	9.000	9.430	2,121,000	19,294,416	9.0968	7.801	7.767	7.801	7.741	8.111	2,465,922	7.8244	-2.89%
2018-09-04	0	9.340	9.330	9.350	9.200	9.400	1,155,000	10,734,185	9.2937	8.034	8.025	8.042	7.913	8.085	1,342,829	7.9937	0.97%
2018-09-03	0	9.250	9.240	9.300	9.140	9.420	1,556,000	14,431,730	9.2749	7.956	7.948	7.999	7.862	8.102	1,809,040	7.9776	-0.22%
2018-08-31	0	9.270	9.200	9.270	9.190	9.570	2,924,000	27,381,225	9.3643	7.973	7.913	7.973	7.905	8.231	3,399,507	8.0545	-2.22%
2018-08-30	0	9.480	9.470	9.480	9.460	9.650	1,323,000	12,610,465	9.5317	8.154	8.145	8.154	8.137	8.300	1,538,149	8.1985	-1.04%
2018-08-29	0	9.580	9.550	9.580	9.300	9.780	1,098,000	10,507,550	9.5697	8.240	8.214	8.240	7.999	8.412	1,276,559	8.2312	-0.21%
2018-08-28	0	9.600	9.580	9.600	9.580	10.18	2,255,364	22,128,300	9.8114	8.257	8.240	8.257	8.240	8.756	2,622,136	8.4390	-3.42%
2018-08-27	0	9.940	9.940	9.950	9.520	9.990	4,029,374	39,759,241	9.8673	8.550	8.550	8.558	8.188	8.593	4,684,639	8.4872	4.30%
2018-08-24	0	9.530	9.530	9.550	9.400	9.750	2,402,000	22,901,355	9.5343	8.197	8.197	8.214	8.085	8.386	2,792,618	8.2007	-2.85%
2018-08-23	0	9.810	9.800	9.810	9.400	9.950	2,984,000	29,004,756	9.7201	8.438	8.429	8.438	8.085	8.558	3,469,264	8.3605	0.51%
2018-08-22	0	9.760	9.760	9.800	9.410	10.06	3,644,967	35,579,023	9.7611	8.395	8.395	8.429	8.094	8.653	4,237,719	8.3958	0.00%
2018-08-21	0	9.760	9.700	9.750	9.150	9.990	4,025,411	39,028,393	9.6955	8.395	8.343	8.386	7.870	8.593	4,680,032	8.3393	6.67%
2018-08-20	0	9.150	9.150	9.180	8.920	9.370	2,531,000	23,062,215	9.1119	7.870	7.870	7.896	7.672	8.059	2,942,597	7.8374	-2.35%
2018-08-17	0	9.370	9.350	9.380	9.330	9.700	2,857,000	26,926,285	9.4247	8.059	8.042	8.068	8.025	8.343	3,321,611	8.1064	1.74%
2018-08-16	0	9.210	9.180	9.210	8.660	9.570	4,798,500	44,180,450	9.2071	7.922	7.896	7.922	7.449	8.231	5,578,842	7.9193	-0.11%
2018-08-15	0	9.220	9.200	9.280	9.200	9.930	5,165,000	49,144,541	9.5149	7.930	7.913	7.982	7.913	8.541	6,004,943	8.1840	-4.26%
2018-08-14	0	9.630	9.560	9.670	9.360	10.04	4,792,864	45,931,312	9.5833	8.283	8.223	8.317	8.051	8.636	5,572,290	8.2428	-0.72%
2018-08-13	0	9.700	9.700	9.730	9.630	11.04	7,687,094	77,076,196	10.027	8.343	8.343	8.369	8.283	9.496	8,937,186	8.6242	-11.82%
2018-08-10	0	11.00	10.98	11.06	10.86	11.60	2,906,065	32,064,651	11.034	9.461	9.444	9.513	9.341	9.977	3,378,655	9.4904	-4.01%
2018-08-09	0	11.46	11.44	11.48	11.28	11.82	5,304,800	61,405,824	11.576	9.857	9.840	9.874	9.702	10.17	6,167,478	9.9564	0.53%
2018-08-08	0	11.40	11.40	11.42	10.74	11.44	7,216,000	80,315,420	11.130	9.805	9.805	9.823	9.238	9.840	8,389,481	9.5733	7.55%
2018-08-07	0	10.60	10.54	10.60	10.18	10.78	3,091,000	32,520,420	10.521	9.117	9.066	9.117	8.756	9.272	3,593,665	9.0494	5.58%
2018-08-06	0	10.04	10.02	10.04	10.00	10.78	2,472,187	25,452,022	10.295	8.636	8.618	8.636	8.601	9.272	2,874,219	8.8553	-1.76%
2018-08-03	0	10.22	10.22	10.28	10.22	11.10	1,755,000	18,493,780	10.538	8.790	8.790	8.842	8.790	9.547	2,040,402	9.0638	-4.84%
2018-08-02	0	10.74	10.72	10.74	9.900	11.12	5,560,277	57,953,425	10.423	9.238	9.221	9.238	8.515	9.565	6,464,501	8.9649	1.13%
2018-08-01	0	10.62	10.62	10.64	10.58	11.46	5,599,000	61,647,068	11.010	9.135	9.135	9.152	9.100	9.857	6,509,521	9.4703	-6.68%
2018-07-31	0	11.38	11.34	11.38	11.20	11.76	4,433,433	50,429,167	11.375	9.788	9.754	9.788	9.633	10.12	5,154,407	9.7837	-1.90%
2018-07-30	0	11.60	11.56	11.60	11.00	11.62	10,610,209	121,425,228	11.444	9.977	9.943	9.977	9.461	9.995	12,335,664	9.8434	5.07%
2018-07-27	0	11.04	11.02	11.06	10.52	11.06	8,218,586	89,348,180	10.872	9.496	9.479	9.513	9.049	9.513	9,555,110	9.3508	4.94%
2018-07-26	0	10.52	10.50	10.58	10.20	10.72	5,837,000	61,325,092	10.506	9.049	9.031	9.100	8.773	9.221	6,786,225	9.0367	2.94%
2018-07-25	0	10.22	10.20	10.22	9.720	10.28	4,001,000	40,485,500	10.119	8.790	8.773	8.790	8.360	8.842	4,651,651	8.7035	5.25%
2018-07-24	0	9.710	9.680	9.740	9.410	9.740	1,302,000	12,540,959	9.6321	8.352	8.326	8.378	8.094	8.378	1,513,734	8.2848	3.30%
2018-07-23	0	9.400	9.420	9.430	9.320	9.550	861,800	8,119,236	9.4213	8.085	8.102	8.111	8.016	8.214	1,001,948	8.1035	-1.88%
2018-07-20	0	9.580	9.560	9.640	8.950	9.710	1,269,000	11,913,566	9.3882	8.240	8.223	8.292	7.698	8.352	1,475,367	8.0750	1.27%
2018-07-19	0	9.460	9.450	9.460	9.300	9.830	1,968,200	18,763,721	9.5334	8.137	8.128	8.137	7.999	8.455	2,288,273	8.1999	-2.67%
2018-07-18	0	9.720	9.670	9.740	9.170	9.800	2,618,769	25,081,217	9.5775	8.360	8.317	8.378	7.887	8.429	3,044,639	8.2378	6.35%
2018-07-17	0	9.140	9.130	9.170	8.880	9.210	2,405,187	21,915,904	9.1119	7.862	7.853	7.887	7.638	7.922	2,796,324	7.8374	2.93%
2018-07-16	0	8.880	8.840	8.880	8.690	8.900	1,590,000	14,017,955	8.8163	7.638	7.604	7.638	7.474	7.655	1,848,569	7.5831	1.72%
2018-07-13	0	8.730	8.710	8.720	8.220	8.740	2,503,000	21,371,530	8.5384	7.509	7.492	7.500	7.070	7.517	2,910,043	7.3441	6.72%
2018-07-12	0	8.180	8.180	8.230	7.900	8.250	1,642,000	13,404,570	8.1636	7.036	7.036	7.079	6.795	7.096	1,909,026	7.0217	3.28%
2018-07-11	0	7.920	7.910	7.930	7.760	8.030	652,000	5,188,160	7.9573	6.812	6.804	6.821	6.675	6.907	758,030	6.8443	-1.37%
2018-07-10	0	8.030	8.020	8.040	7.860	8.280	1,081,000	8,667,940	8.0184	6.907	6.898	6.915	6.761	7.122	1,256,795	6.8969	-1.59%
2018-07-09	0	8.160	8.160	8.170	7.810	8.700	1,622,000	13,071,320	8.0588	7.019	7.019	7.027	6.718	7.483	1,885,773	6.9315	4.62%
2018-07-06	0	7.800	7.760	7.800	7.500	8.320	1,843,528	14,349,293	7.7836	6.709	6.675	6.709	6.451	7.156	2,143,326	6.6949	-1.89%
2018-07-05	0	7.950	7.910	7.950	7.810	8.290	825,000	6,605,940	8.0072	6.838	6.804	6.838	6.718	7.130	959,163	6.8872	-2.21%
2018-07-04	0	8.130	8.090	8.140	7.980	8.380	809,000	6,526,705	8.0676	6.993	6.958	7.001	6.864	7.208	940,561	6.9392	-2.98%
2018-07-03	0	8.380	8.320	8.330	8.040	8.580	1,305,000	10,767,560	8.2510	7.208	7.156	7.165	6.915	7.380	1,517,222	7.0969	-2.33%
2018-06-29	0	8.580	8.570	8.580	8.330	8.700	966,116	8,308,546	8.5999	7.380	7.371	7.380	7.165	7.483	1,123,228	7.3970	3.00%
2018-06-28	0	8.330	8.330	8.400	8.130	8.490	2,180,000	18,139,310	8.3208	7.165	7.165	7.225	6.993	7.302	2,534,516	7.1569	0.36%
2018-06-27	0	8.300	8.260	8.360	8.120	9.000	3,019,470	26,074,368	8.6354	7.139	7.105	7.191	6.984	7.741	3,510,503	7.4275	-7.68%
2018-06-26	0	8.990	8.950	8.970	8.920	9.200	2,795,000	25,134,700	8.9927	7.733	7.698	7.715	7.672	7.913	3,249,529	7.7349	-3.23%
2018-06-25	0	9.290	9.230	9.290	9.050	9.440	1,218,000	11,256,080	9.2414	7.991	7.939	7.991	7.784	8.120	1,416,074	7.9488	-2.21%
2018-06-22	0	9.500	9.410	9.500	9.150	9.520	1,095,000	10,303,150	9.4093	8.171	8.094	8.171	7.870	8.188	1,273,071	8.0931	0.74%
2018-06-21	0	9.430	9.410	9.480	9.350	9.690	795,000	7,596,110	9.5549	8.111	8.094	8.154	8.042	8.335	924,285	8.2184	-1.67%
2018-06-20	0	9.590	9.590	9.640	9.200	9.670	1,762,000	16,629,950	9.4381	8.249	8.249	8.292	7.913	8.317	2,048,540	8.1180	4.24%
2018-06-19	0	9.200	9.190	9.200	9.050	9.650	2,154,000	20,052,535	9.3094	7.913	7.905	7.913	7.784	8.300	2,504,288	8.0073	-5.15%
2018-06-15	0	9.700	9.690	9.700	9.650	9.900	1,041,409	10,152,450	9.7488	8.343	8.335	8.343	8.300	8.515	1,210,765	8.3852	0.31%
2018-06-14	0	9.670	9.630	9.670	9.530	9.890	1,303,000	12,655,545	9.7126	8.317	8.283	8.317	8.197	8.507	1,514,897	8.3541	-2.22%
2018-06-13	0	9.890	9.850	9.890	9.760	10.08	1,818,000	18,100,605	9.9563	8.507	8.472	8.507	8.395	8.670	2,113,647	8.5637	-1.30%
2018-06-12	0	10.02	9.980	10.02	9.890	10.08	1,261,000	12,611,450	10.001	8.618	8.584	8.618	8.507	8.670	1,466,066	8.6022	0.30%
2018-06-11	0	9.990	9.980	10.00	9.820	10.08	1,081,000	10,796,410	9.9874	8.593	8.584	8.601	8.446	8.670	1,256,795	8.5904	-0.10%
2018-06-08	0	10.00	9.990	10.00	9.850	10.28	1,089,000	10,937,215	10.043	8.601	8.593	8.601	8.472	8.842	1,266,095	8.6385	-2.34%
2018-06-07	0	10.24	10.22	10.24	9.810	10.30	4,228,550	42,973,970	10.163	8.808	8.790	8.808	8.438	8.859	4,916,206	8.7413	5.46%
2018-06-06	0	9.810	9.810	9.820	9.700	10.00	2,731,000	27,092,570	9.9204	8.352	8.352	8.360	8.258	8.514	3,207,821	8.4458	-1.90%
2018-06-05	0	10.00	9.990	10.00	9.900	10.18	900,000	9,036,185	10.040	8.514	8.505	8.514	8.428	8.667	1,057,136	8.5478	-0.79%
2018-06-04	0	10.08	10.04	10.08	10.00	10.30	3,872,850	39,134,277	10.105	8.582	8.548	8.582	8.514	8.769	4,549,032	8.6028	-0.20%
2018-06-01	0	10.10	10.06	10.10	10.00	10.18	2,833,000	28,525,020	10.069	8.599	8.565	8.599	8.514	8.667	3,327,629	8.5722	-0.79%
2018-05-31	0	10.18	10.06	10.18	9.690	10.18	2,777,812	27,919,154	10.051	8.667	8.565	8.667	8.250	8.667	3,262,806	8.5568	5.17%
2018-05-30	0	9.680	9.670	9.680	9.380	9.760	3,107,000	29,840,250	9.6042	8.241	8.233	8.241	7.986	8.309	3,649,468	8.1766	-1.63%
2018-05-29	0	9.840	9.810	9.910	9.750	10.16	2,465,000	24,478,525	9.9304	8.377	8.352	8.437	8.301	8.650	2,895,378	8.4543	-2.19%
2018-05-28	0	10.06	10.02	10.06	9.910	10.26	1,380,000	13,935,840	10.098	8.565	8.531	8.565	8.437	8.735	1,620,942	8.5974	0.40%
2018-05-25	0	10.02	10.02	10.06	9.810	10.14	910,000	9,121,575	10.024	8.531	8.531	8.565	8.352	8.633	1,068,882	8.5338	-0.40%
2018-05-24	0	10.06	9.990	10.00	10.00	10.34	2,865,000	29,074,420	10.148	8.565	8.505	8.514	8.514	8.803	3,365,216	8.6397	1.00%
2018-05-23	0	9.960	9.920	9.960	9.900	10.64	3,028,944	31,220,881	10.308	8.480	8.445	8.480	8.428	9.058	3,557,784	8.7754	-2.54%
2018-05-21	0	10.22	10.16	10.22	10.06	10.36	2,176,300	22,281,359	10.238	8.701	8.650	8.701	8.565	8.820	2,556,272	8.7163	2.20%
2018-05-18	0	10.00	9.930	10.00	9.760	10.10	3,716,500	37,070,665	9.9746	8.514	8.454	8.514	8.309	8.599	4,365,384	8.4920	2.04%
2018-05-17	0	9.800	9.800	9.810	9.200	9.810	4,914,000	46,794,685	9.5227	8.343	8.343	8.352	7.832	8.352	5,771,963	8.1072	6.06%
2018-05-16	0	9.240	9.220	9.240	8.990	9.240	2,931,000	26,744,420	9.1247	7.867	7.850	7.867	7.654	7.867	3,442,740	7.7684	0.87%
2018-05-15	0	9.160	9.150	9.160	9.060	9.250	2,443,600	22,356,786	9.1491	7.798	7.790	7.798	7.713	7.875	2,870,242	7.7892	1.10%
2018-05-14	0	9.060	9.010	9.070	9.000	9.250	1,734,000	15,775,650	9.0978	7.713	7.671	7.722	7.662	7.875	2,036,749	7.7455	-0.33%
2018-05-11	0	9.090	9.080	9.090	9.050	9.300	1,414,000	12,945,960	9.1556	7.739	7.730	7.739	7.705	7.918	1,660,878	7.7946	-1.09%
2018-05-10	0	9.190	9.170	9.190	9.100	9.300	1,289,000	11,811,200	9.1631	7.824	7.807	7.824	7.747	7.918	1,514,054	7.8010	0.66%
2018-05-09	0	9.130	9.070	9.140	9.000	9.350	1,003,000	9,162,130	9.1347	7.773	7.722	7.781	7.662	7.960	1,178,119	7.7769	1.00%
2018-05-08	0	9.040	9.030	9.070	9.010	9.370	2,532,000	23,237,970	9.1777	7.696	7.688	7.722	7.671	7.977	2,974,076	7.8135	3.55%
2018-05-07	0	8.730	8.690	8.750	8.220	8.890	2,321,000	20,043,285	8.6356	7.432	7.398	7.449	6.998	7.569	2,726,236	7.3520	6.20%
2018-05-04	0	8.220	8.220	8.230	8.210	8.730	4,036,000	33,860,892	8.3897	6.998	6.998	7.007	6.990	7.432	4,740,668	7.1426	-5.63%
2018-05-03	0	8.710	8.700	8.710	8.570	9.340	5,449,500	48,442,435	8.8893	7.415	7.407	7.415	7.296	7.952	6,400,959	7.5680	-5.53%
2018-05-02	0	9.220	9.220	9.230	8.800	9.490	6,587,900	60,609,617	9.2001	7.850	7.850	7.858	7.492	8.079	7,738,118	7.8326	5.01%
2018-04-30	0	8.780	8.780	8.790	8.350	8.850	4,375,000	37,950,372	8.6744	7.475	7.475	7.483	7.109	7.535	5,138,856	7.3850	4.90%
2018-04-27	0	8.370	8.350	8.370	7.960	8.440	2,857,000	23,601,420	8.2609	7.126	7.109	7.126	6.777	7.185	3,355,820	7.0330	4.89%
2018-04-26	0	7.980	7.970	7.980	7.950	8.080	1,256,000	10,066,836	8.0150	6.794	6.785	6.794	6.768	6.879	1,475,292	6.8236	-0.87%
2018-04-25	0	8.050	8.040	8.050	7.880	8.180	1,040,000	8,334,750	8.0142	6.853	6.845	6.853	6.709	6.964	1,221,579	6.8229	1.39%
2018-04-24	0	7.940	7.930	7.950	7.840	8.170	3,982,103	31,890,970	8.0086	6.760	6.751	6.768	6.675	6.956	4,677,361	6.8182	-1.98%
2018-04-23	0	8.100	8.090	8.100	8.000	8.250	5,294,500	42,900,445	8.1028	6.896	6.887	6.896	6.811	7.024	6,218,896	6.8984	0.12%
2018-04-20	0	8.090	8.080	8.090	7.600	8.090	4,330,600	34,373,490	7.9374	6.887	6.879	6.887	6.470	6.887	5,086,704	6.7575	5.20%
2018-04-19	0	7.690	7.660	7.690	7.480	8.000	6,346,000	49,462,400	7.7943	6.547	6.521	6.547	6.368	6.811	7,453,984	6.6357	2.12%
2018-04-18	0	7.530	7.500	7.530	7.250	7.530	5,179,000	38,285,645	7.3925	6.411	6.385	6.411	6.172	6.411	6,083,230	6.2936	4.58%
2018-04-17	0	7.200	7.190	7.210	7.120	7.210	2,341,100	16,768,116	7.1625	6.130	6.121	6.138	6.062	6.138	2,749,846	6.0978	0.84%
2018-04-16	0	7.140	7.110	7.140	7.020	7.160	4,968,004	35,299,613	7.1054	6.079	6.053	6.079	5.977	6.096	5,835,396	6.0492	1.28%
2018-04-13	0	7.050	7.040	7.050	6.950	7.080	2,357,000	16,580,850	7.0347	6.002	5.994	6.002	5.917	6.028	2,768,522	5.9891	0.71%
2018-04-12	0	7.000	6.990	7.010	6.900	7.030	3,413,000	23,859,855	6.9909	5.959	5.951	5.968	5.874	5.985	4,008,895	5.9517	0.86%
2018-04-11	0	6.940	6.900	6.940	6.850	7.080	2,428,400	16,847,322	6.9376	5.908	5.874	5.908	5.832	6.028	2,852,388	5.9064	0.00%
2018-04-10	0	6.940	6.940	6.950	6.660	6.960	4,470,700	30,795,496	6.8883	5.908	5.908	5.917	5.670	5.925	5,251,264	5.8644	4.52%
2018-04-09	0	6.640	6.630	6.650	6.630	6.890	4,463,952	29,750,323	6.6646	5.653	5.644	5.662	5.644	5.866	5,243,338	5.6739	0.00%
2018-04-06	0	6.640	6.610	6.640	6.540	6.930	4,704,010	31,419,316	6.6793	5.653	5.627	5.653	5.568	5.900	5,525,309	5.6864	1.68%
2018-04-04	0	6.530	6.530	6.590	6.450	6.680	2,109,000	13,803,060	6.5448	5.559	5.559	5.610	5.491	5.687	2,477,222	5.5720	-0.46%
2018-04-03	0	6.560	6.560	6.570	6.290	6.670	6,864,000	44,711,930	6.5140	5.585	5.585	5.593	5.355	5.679	8,062,424	5.5457	3.63%
2018-03-29	0	6.330	6.240	6.330	6.100	6.350	2,462,000	15,370,570	6.2431	5.389	5.312	5.389	5.193	5.406	2,891,854	5.3151	3.77%
2018-03-28	0	6.100	6.100	6.120	6.000	6.190	1,928,000	11,749,560	6.0942	5.193	5.193	5.210	5.108	5.270	2,264,620	5.1883	1.50%
2018-03-27	0	6.010	6.010	6.040	5.830	6.060	1,109,000	6,627,780	5.9764	5.117	5.117	5.142	4.963	5.159	1,302,626	5.0880	5.81%
2018-03-26	0	5.680	5.680	5.780	5.610	5.900	3,616,000	20,885,320	5.7758	4.836	4.836	4.921	4.776	5.023	4,247,338	4.9173	1.25%
2018-03-23	0	5.610	5.600	5.650	5.550	6.050	4,277,000	24,731,260	5.7824	4.776	4.768	4.810	4.725	5.151	5,023,745	4.9229	-8.93%
2018-03-22	0	6.160	6.160	6.170	6.050	6.180	619,000	3,787,920	6.1194	5.244	5.244	5.253	5.151	5.261	727,075	5.2098	0.16%
2018-03-21	0	6.150	6.130	6.160	6.070	6.210	946,980	5,832,548	6.1591	5.236	5.219	5.244	5.168	5.287	1,112,319	5.2436	-0.65%
2018-03-20	0	6.190	6.190	6.200	6.070	6.240	993,000	6,122,140	6.1653	5.270	5.270	5.278	5.168	5.312	1,166,373	5.2489	-0.32%
2018-03-19	0	6.210	6.180	6.230	5.990	6.400	651,000	4,078,260	6.2646	5.287	5.261	5.304	5.100	5.449	764,662	5.3334	1.31%
2018-03-16	0	6.130	6.100	6.160	6.100	6.240	1,178,000	7,267,580	6.1694	5.219	5.193	5.244	5.193	5.312	1,383,674	5.2524	-1.13%
2018-03-15	0	6.200	6.200	6.220	6.110	6.440	1,103,000	6,838,490	6.1999	5.278	5.278	5.295	5.202	5.483	1,295,579	5.2783	-2.05%
2018-03-14	0	6.330	6.330	6.350	6.290	6.470	943,000	5,979,240	6.3407	5.389	5.389	5.406	5.355	5.508	1,107,644	5.3982	-2.16%
2018-03-13	0	6.470	6.400	6.470	6.350	6.530	1,472,000	9,433,930	6.4089	5.508	5.449	5.508	5.406	5.559	1,729,005	5.4563	-0.77%
2018-03-12	0	6.520	6.510	6.590	6.320	6.680	3,984,900	26,183,406	6.5707	5.551	5.542	5.610	5.381	5.687	4,680,646	5.5940	3.33%
2018-03-09	0	6.310	6.310	6.320	6.230	6.400	916,000	5,776,380	6.3061	5.372	5.372	5.381	5.304	5.449	1,075,930	5.3687	1.77%
2018-03-08	0	6.200	6.200	6.230	6.180	6.350	1,270,000	7,934,730	6.2478	5.278	5.278	5.304	5.261	5.406	1,491,736	5.3191	-2.05%
2018-03-07	0	6.330	6.300	6.330	6.300	6.500	1,117,000	7,123,100	6.3770	5.389	5.364	5.389	5.364	5.534	1,312,023	5.4291	0.32%
2018-03-06	0	6.310	6.290	6.320	6.280	6.600	1,261,000	8,070,780	6.4003	5.372	5.355	5.381	5.347	5.619	1,481,165	5.4489	-1.56%
2018-03-05	0	6.410	6.410	6.450	6.120	6.650	2,683,000	17,098,850	6.3730	5.457	5.457	5.491	5.210	5.662	3,151,440	5.4257	-3.61%
2018-03-02	0	6.650	6.620	6.650	6.300	6.680	2,830,000	18,576,170	6.5640	5.662	5.636	5.662	5.364	5.687	3,324,105	5.5883	1.53%
2018-03-01	0	6.550	6.530	6.550	6.300	6.550	2,574,000	16,647,190	6.4674	5.576	5.559	5.576	5.364	5.576	3,023,409	5.5061	2.66%
2018-02-28	0	6.380	6.370	6.380	5.990	6.390	2,299,000	14,257,400	6.2016	5.432	5.423	5.432	5.100	5.440	2,700,395	5.2797	7.05%
2018-02-27	0	5.960	5.960	5.990	5.950	6.040	1,131,000	6,770,890	5.9866	5.074	5.074	5.100	5.066	5.142	1,328,468	5.0968	-1.16%
2018-02-26	0	6.030	6.030	6.040	5.910	6.280	1,891,000	11,532,820	6.0988	5.134	5.134	5.142	5.032	5.347	2,221,160	5.1923	-2.74%
2018-02-23	0	6.200	6.200	6.220	5.820	6.220	4,631,300	27,971,140	6.0396	5.278	5.278	5.295	4.955	5.295	5,439,904	5.1418	6.90%
2018-02-22	0	5.800	5.800	5.810	5.400	5.820	3,326,180	18,921,095	5.6885	4.938	4.938	4.946	4.597	4.955	3,906,916	4.8430	5.84%
2018-02-21	0	5.480	5.470	5.490	5.350	5.490	869,500	4,723,210	5.4321	4.665	4.657	4.674	4.555	4.674	1,021,311	4.6247	0.74%
2018-02-20	0	5.440	5.390	5.440	5.040	5.490	1,402,000	7,448,770	5.3130	4.631	4.589	4.631	4.291	4.674	1,646,783	4.5232	7.94%
2018-02-15	0	5.040	5.030	5.040	4.930	5.070	503,000	2,523,260	5.0164	4.291	4.282	4.291	4.197	4.316	590,822	4.2708	4.13%
2018-02-14	0	4.840	4.840	4.900	4.760	4.950	251,000	1,223,060	4.8727	4.121	4.121	4.172	4.052	4.214	294,823	4.1484	-0.82%
2018-02-13	0	4.880	4.880	4.890	4.870	4.920	147,000	718,730	4.8893	4.155	4.155	4.163	4.146	4.189	172,666	4.1626	1.88%
2018-02-12	0	4.790	4.780	4.820	4.720	4.850	860,000	4,144,710	4.8194	4.078	4.069	4.104	4.018	4.129	1,010,152	4.1031	1.48%
2018-02-09	0	4.720	4.680	4.720	4.600	4.760	1,408,000	6,601,290	4.6884	4.018	3.984	4.018	3.916	4.052	1,653,831	3.9915	-3.67%
2018-02-08	0	4.900	4.880	4.900	4.890	4.980	502,000	2,474,060	4.9284	4.172	4.155	4.172	4.163	4.240	589,647	4.1958	2.08%
2018-02-07	0	4.800	4.780	4.800	4.780	5.020	1,057,000	5,132,350	4.8556	4.087	4.069	4.087	4.069	4.274	1,241,548	4.1338	0.00%
2018-02-06	0	4.800	4.800	4.840	4.800	5.150	2,156,000	10,696,185	4.9611	4.087	4.087	4.121	4.087	4.384	2,532,428	4.2237	-8.05%
2018-02-05	0	5.220	5.190	5.230	4.750	5.230	1,871,800	9,520,882	5.0865	4.444	4.419	4.453	4.044	4.453	2,198,608	4.3304	3.98%
2018-02-02	0	5.020	5.020	5.050	5.000	5.220	316,000	1,590,560	5.0334	4.274	4.274	4.299	4.257	4.444	371,172	4.2852	-2.33%
2018-02-01	0	5.140	5.100	5.140	5.090	5.200	721,000	3,695,730	5.1258	4.376	4.342	4.376	4.333	4.427	846,883	4.3639	-0.77%
2018-01-31	0	5.180	5.130	5.180	4.980	5.190	880,000	4,486,330	5.0981	4.410	4.367	4.410	4.240	4.419	1,033,644	4.3403	1.97%
2018-01-30	0	5.080	5.080	5.090	5.000	5.350	2,018,000	10,404,540	5.1559	4.325	4.325	4.333	4.257	4.555	2,370,334	4.3895	1.60%
2018-01-29	0	5.000	5.000	5.020	4.790	5.050	1,443,000	7,110,140	4.9273	4.257	4.257	4.274	4.078	4.299	1,694,941	4.1949	4.82%
2018-01-26	0	4.770	4.770	4.820	4.750	4.830	589,000	2,821,170	4.7898	4.061	4.061	4.104	4.044	4.112	691,837	4.0778	1.06%
2018-01-25	0	4.720	4.720	4.750	4.690	4.860	794,000	3,808,600	4.7967	4.018	4.018	4.044	3.993	4.138	932,629	4.0837	0.43%
2018-01-24	0	4.700	4.660	4.700	4.640	4.760	1,096,000	5,111,200	4.6635	4.001	3.967	4.001	3.950	4.052	1,287,357	3.9703	0.21%
2018-01-23	0	4.690	4.690	4.720	4.640	4.770	932,000	4,398,740	4.7197	3.993	3.993	4.018	3.950	4.061	1,094,723	4.0181	0.64%
2018-01-22	0	4.660	4.660	4.700	4.600	4.700	533,000	2,480,940	4.6547	3.967	3.967	4.001	3.916	4.001	626,059	3.9628	-0.21%
2018-01-19	0	4.670	4.670	4.690	4.570	4.710	1,389,000	6,481,970	4.6666	3.976	3.976	3.993	3.891	4.010	1,631,513	3.9730	-0.85%
2018-01-18	0	4.710	4.710	4.740	4.660	4.840	498,000	2,342,810	4.7044	4.010	4.010	4.035	3.967	4.121	584,949	4.0052	-0.63%
2018-01-17	0	4.740	4.690	4.750	4.660	4.780	338,000	1,587,440	4.6966	4.035	3.993	4.044	3.967	4.069	397,013	3.9985	-0.84%
2018-01-16	0	4.780	4.750	4.810	4.710	4.900	785,000	3,776,690	4.8111	4.069	4.044	4.095	4.010	4.172	922,058	4.0959	1.27%
2018-01-15	0	4.720	4.720	4.730	4.700	4.900	1,661,500	7,956,970	4.7890	4.018	4.018	4.027	4.001	4.172	1,951,591	4.0772	1.51%
2018-01-12	0	4.650	4.650	4.690	4.630	4.770	349,000	1,631,530	4.6749	3.959	3.959	3.993	3.942	4.061	409,934	3.9800	-0.21%
2018-01-11	0	4.660	4.660	4.680	4.560	4.710	441,000	2,044,420	4.6359	3.967	3.967	3.984	3.882	4.010	517,997	3.9468	-0.43%
2018-01-10	0	4.680	4.680	4.720	4.600	4.720	593,000	2,767,560	4.6670	3.984	3.984	4.018	3.916	4.018	696,535	3.9733	1.74%
2018-01-09	0	4.600	4.600	4.640	4.580	4.650	483,000	2,222,890	4.6023	3.916	3.916	3.950	3.899	3.959	567,330	3.9182	-0.43%
2018-01-08	0	4.620	4.600	4.620	4.400	4.770	1,737,000	7,927,510	4.5639	3.933	3.916	3.933	3.746	4.061	2,040,273	3.8855	4.05%
2018-01-05	0	4.440	4.420	4.460	4.420	4.570	1,035,000	4,645,840	4.4887	3.780	3.763	3.797	3.763	3.891	1,215,706	3.8215	-1.99%
2018-01-04	0	4.530	4.510	4.550	4.470	4.590	829,000	3,749,990	4.5235	3.857	3.840	3.874	3.806	3.908	973,740	3.8511	-1.31%
2018-01-03	0	4.590	4.580	4.590	4.550	4.710	325,000	1,499,560	4.6140	3.908	3.899	3.908	3.874	4.010	381,744	3.9282	-0.65%
2018-01-02	0	4.620	4.600	4.620	4.590	4.740	541,000	2,512,390	4.6440	3.933	3.916	3.933	3.908	4.035	635,456	3.9537	-1.49%
2017-12-29	0	4.690	4.690	4.730	4.610	4.790	822,000	3,862,420	4.6988	3.993	3.993	4.027	3.925	4.078	965,518	4.0004	0.21%
2017-12-28	0	4.680	4.680	4.720	4.650	4.770	1,411,100	6,662,026	4.7212	3.984	3.984	4.018	3.959	4.061	1,657,472	4.0194	0.65%
2017-12-27	0	4.650	4.600	4.650	4.330	4.680	4,349,978	19,415,389	4.4633	3.959	3.916	3.959	3.686	3.984	5,109,465	3.7999	7.39%
2017-12-22	0	4.330	4.290	4.330	4.120	4.380	2,360,000	9,972,420	4.2256	3.686	3.652	3.686	3.508	3.729	2,772,046	3.5975	5.87%
2017-12-21	0	4.090	4.070	4.090	3.830	4.150	2,124,000	8,572,080	4.0358	3.482	3.465	3.482	3.261	3.533	2,494,841	3.4359	5.41%
2017-12-20	0	3.880	3.880	3.890	3.860	4.070	2,154,000	8,481,110	3.9374	3.303	3.303	3.312	3.286	3.465	2,530,079	3.3521	-2.76%
2017-12-19	0	3.990	3.980	3.990	3.980	4.270	2,222,000	8,943,680	4.0251	3.397	3.388	3.397	3.388	3.635	2,609,951	3.4268	-3.16%
2017-12-18	0	4.120	4.110	4.120	4.110	4.310	1,090,000	4,557,670	4.1813	3.508	3.499	3.508	3.499	3.669	1,280,309	3.5598	-4.19%
2017-12-15	0	4.300	4.280	4.300	4.250	4.370	465,000	2,005,450	4.3128	3.661	3.644	3.661	3.618	3.720	546,187	3.6717	0.23%
2017-12-14	0	4.290	4.250	4.290	4.240	4.310	239,000	1,019,700	4.2665	3.652	3.618	3.652	3.610	3.669	280,728	3.6323	1.90%
2017-12-13	0	4.210	4.210	4.240	4.150	4.400	1,735,000	7,333,740	4.2269	3.584	3.584	3.610	3.533	3.746	2,037,923	3.5986	-3.66%
2017-12-12	0	4.370	4.350	4.370	4.350	4.500	364,000	1,607,280	4.4156	3.720	3.703	3.720	3.703	3.831	427,553	3.7593	-1.13%
2017-12-11	0	4.420	4.420	4.440	4.370	4.710	676,100	3,010,075	4.4521	3.763	3.763	3.780	3.720	4.010	794,144	3.7903	2.55%
2017-12-08	0	4.310	4.300	4.310	4.240	4.320	468,000	2,005,550	4.2854	3.669	3.661	3.669	3.610	3.678	549,711	3.6484	1.89%
2017-12-07	0	4.230	4.220	4.240	4.200	4.320	649,000	2,747,040	4.2327	3.601	3.593	3.610	3.576	3.678	762,313	3.6036	-1.63%
2017-12-06	0	4.300	4.300	4.320	4.210	4.460	1,789,000	7,709,960	4.3096	3.661	3.661	3.678	3.584	3.797	2,101,351	3.6690	-3.59%
2017-12-05	0	4.460	4.450	4.460	4.460	4.570	703,000	3,165,490	4.5028	3.797	3.789	3.797	3.797	3.891	825,741	3.8335	-1.33%
2017-12-04	0	4.520	4.520	4.530	4.450	4.600	1,051,000	4,744,200	4.5140	3.848	3.848	3.857	3.789	3.916	1,234,500	3.8430	0.67%
2017-12-01	0	4.490	4.480	4.490	4.440	4.800	709,000	3,217,020	4.5374	3.823	3.814	3.823	3.780	4.087	832,788	3.8630	-4.67%
2017-11-30	0	4.710	4.680	4.710	4.600	4.750	554,000	2,599,100	4.6915	4.010	3.984	4.010	3.916	4.044	650,726	3.9942	0.21%
2017-11-29	0	4.700	4.680	4.720	4.650	4.760	1,930,000	9,125,920	4.7285	4.001	3.984	4.018	3.959	4.052	2,266,969	4.0256	1.08%
2017-11-28	0	4.650	4.630	4.650	4.580	4.790	1,824,000	8,527,580	4.6752	3.959	3.942	3.959	3.899	4.078	2,142,462	3.9803	-0.85%
2017-11-27	0	4.690	4.680	4.710	4.680	4.820	1,949,000	9,367,970	4.8066	3.993	3.984	4.010	3.984	4.104	2,289,287	4.0921	-2.29%
2017-11-24	0	4.800	4.800	4.820	4.780	4.890	875,000	4,243,400	4.8496	4.087	4.087	4.104	4.069	4.163	1,027,771	4.1287	-1.44%
2017-11-23	0	4.870	4.850	4.870	4.810	4.950	669,000	3,275,600	4.8963	4.146	4.129	4.146	4.095	4.214	785,804	4.1685	0.41%
2017-11-22	0	4.850	4.830	4.850	4.830	4.880	589,000	2,860,030	4.8557	4.129	4.112	4.129	4.112	4.155	691,837	4.1340	-0.82%
2017-11-21	0	4.890	4.860	4.890	4.850	5.020	1,491,000	7,352,170	4.9310	4.163	4.138	4.163	4.129	4.274	1,751,322	4.1981	-2.00%
2017-11-20	0	4.990	4.960	4.990	4.950	5.050	677,000	3,387,880	5.0043	4.248	4.223	4.248	4.214	4.299	795,201	4.2604	-0.20%
2017-11-17	0	5.000	4.970	5.000	4.910	5.040	638,000	3,184,500	4.9914	4.257	4.231	4.257	4.180	4.291	749,392	4.2494	1.63%
2017-11-16	0	4.920	4.920	4.930	4.910	5.000	459,000	2,266,260	4.9374	4.189	4.189	4.197	4.180	4.257	539,139	4.2035	-1.40%
2017-11-15	0	4.990	4.930	4.950	4.930	4.990	859,000	4,257,280	4.9561	4.248	4.197	4.214	4.197	4.248	1,008,978	4.2194	0.81%
2017-11-14	0	4.950	4.950	4.980	4.900	5.100	2,268,000	11,325,330	4.9935	4.214	4.214	4.240	4.172	4.342	2,663,983	4.2513	0.41%
2017-11-13	0	4.930	4.920	4.930	4.900	5.020	452,000	2,236,150	4.9472	4.197	4.189	4.197	4.172	4.274	530,917	4.2119	0.20%
2017-11-10	0	4.920	4.890	4.920	4.850	4.930	285,000	1,390,640	4.8794	4.189	4.163	4.189	4.129	4.197	334,760	4.1541	1.03%
2017-11-09	0	4.870	4.870	4.900	4.870	4.910	765,000	3,741,650	4.8910	4.146	4.146	4.172	4.146	4.180	898,566	4.1640	-0.81%
2017-11-08	0	4.910	4.900	4.910	4.890	5.000	386,000	1,895,790	4.9114	4.180	4.172	4.180	4.163	4.257	453,394	4.1813	-0.41%
2017-11-07	0	4.930	4.910	4.930	4.900	4.980	821,000	4,035,650	4.9155	4.197	4.180	4.197	4.172	4.240	964,343	4.1849	1.23%
2017-11-06	0	4.870	4.860	4.900	4.840	5.060	3,143,000	15,532,120	4.9418	4.146	4.138	4.172	4.121	4.308	3,691,754	4.2072	-2.21%
2017-11-03	0	4.980	4.950	5.000	4.950	5.240	2,779,190	14,182,251	5.1030	4.240	4.214	4.257	4.214	4.461	3,264,424	4.3445	1.63%
2017-11-02	0	4.900	4.880	4.900	4.870	5.030	601,000	2,987,580	4.9710	4.172	4.155	4.172	4.146	4.282	705,932	4.2321	-2.58%
2017-11-01	0	5.030	5.000	5.030	4.980	5.040	509,000	2,557,860	5.0253	4.282	4.257	4.282	4.240	4.291	597,869	4.2783	0.20%
2017-10-31	0	5.020	5.010	5.020	4.930	5.060	634,000	3,180,920	5.0172	4.274	4.265	4.274	4.197	4.308	744,694	4.2714	1.83%
2017-10-30	0	4.930	4.900	4.940	4.800	4.940	358,000	1,754,060	4.8996	4.197	4.172	4.206	4.087	4.206	420,505	4.1713	-1.40%
2017-10-27	0	5.000	4.980	5.000	4.960	5.070	752,000	3,777,510	5.0233	4.257	4.240	4.257	4.223	4.316	883,296	4.2766	0.81%
2017-10-26	0	4.960	4.920	4.960	4.900	4.970	486,000	2,400,610	4.9395	4.223	4.189	4.223	4.172	4.231	570,853	4.2053	1.02%
2017-10-25	0	4.910	4.900	4.910	4.840	5.140	2,007,000	9,925,830	4.9456	4.180	4.172	4.180	4.121	4.376	2,357,413	4.2105	-3.73%
2017-10-24	0	5.100	5.090	5.120	5.090	5.220	1,874,000	9,579,480	5.1118	4.342	4.333	4.359	4.333	4.444	2,201,192	4.3520	-2.30%
2017-10-23	0	5.220	5.200	5.220	5.200	5.350	765,000	4,030,620	5.2688	4.444	4.427	4.444	4.427	4.555	898,566	4.4856	0.38%
2017-10-20	0	5.200	5.190	5.200	5.060	5.200	716,000	3,675,340	5.1332	4.427	4.419	4.427	4.308	4.427	841,010	4.3701	2.16%
2017-10-19	0	5.090	5.060	5.090	5.070	5.250	2,122,000	10,855,730	5.1158	4.333	4.308	4.333	4.316	4.470	2,492,492	4.3554	-3.23%
2017-10-18	0	5.260	5.250	5.260	5.090	5.430	1,649,200	8,620,248	5.2269	4.478	4.470	4.478	4.333	4.623	1,937,143	4.4500	-3.13%
2017-10-17	0	5.430	5.400	5.430	5.400	5.640	1,376,000	7,560,130	5.4943	4.623	4.597	4.623	4.597	4.802	1,616,244	4.6776	-2.86%
2017-10-16	0	5.590	5.580	5.590	5.580	5.630	793,000	4,438,830	5.5975	4.759	4.751	4.759	4.751	4.793	931,454	4.7655	-0.53%
2017-10-13	0	5.620	5.600	5.620	5.530	5.650	800,000	4,487,610	5.6095	4.785	4.768	4.785	4.708	4.810	939,676	4.7757	0.90%
2017-10-12	0	5.570	5.550	5.580	5.530	5.640	1,658,000	9,201,590	5.5498	4.742	4.725	4.751	4.708	4.802	1,947,479	4.7249	0.72%
2017-10-11	0	5.530	5.500	5.530	5.480	5.760	2,099,000	11,755,050	5.6003	4.708	4.682	4.708	4.665	4.904	2,465,476	4.7679	-2.47%
2017-10-10	0	5.670	5.640	5.670	5.300	5.670	3,539,000	19,425,930	5.4891	4.827	4.802	4.827	4.512	4.827	4,156,894	4.6732	6.98%
2017-10-09	0	5.300	5.260	5.300	5.180	5.300	1,139,000	5,995,250	5.2636	4.512	4.478	4.512	4.410	4.512	1,337,864	4.4812	0.95%
2017-10-06	0	5.250	5.240	5.250	5.060	5.250	745,000	3,862,910	5.1851	4.470	4.461	4.470	4.308	4.470	875,074	4.4144	3.75%
2017-10-04	0	5.060	5.050	5.110	4.960	5.320	1,051,300	5,383,125	5.1204	4.308	4.299	4.350	4.223	4.529	1,234,852	4.3593	-0.98%
2017-10-03	0	5.110	5.100	5.120	4.820	5.450	2,794,900	14,406,175	5.1545	4.350	4.342	4.359	4.104	4.640	3,282,877	4.3883	4.29%
2017-09-29	0	4.900	4.880	4.890	4.480	4.900	3,463,500	16,399,775	4.7350	4.172	4.155	4.163	3.814	4.172	4,068,212	4.0312	10.11%
2017-09-28	0	4.450	4.420	4.450	4.350	4.450	1,306,000	5,757,440	4.4085	3.789	3.763	3.789	3.703	3.789	1,534,022	3.7532	2.30%
2017-09-27	0	4.350	4.300	4.330	4.200	4.380	1,266,000	5,458,100	4.3113	3.703	3.661	3.686	3.576	3.729	1,487,038	3.6705	3.82%
2017-09-26	0	4.190	4.130	4.190	4.120	4.190	498,000	2,065,930	4.1485	3.567	3.516	3.567	3.508	3.567	584,949	3.5318	1.70%
2017-09-25	0	4.120	4.060	4.130	4.080	4.220	528,000	2,183,580	4.1356	3.508	3.457	3.516	3.474	3.593	620,186	3.5208	-1.90%
2017-09-22	0	4.200	4.170	4.200	4.100	4.230	1,691,000	6,872,660	4.0643	3.576	3.550	3.576	3.491	3.601	1,986,241	3.4601	0.48%
2017-09-21	0	4.180	4.130	4.180	4.110	4.250	1,427,000	5,682,830	3.9824	3.559	3.516	3.559	3.499	3.618	1,676,148	3.3904	-0.71%
2017-09-20	0	4.210	4.200	4.210	4.100	4.300	1,976,000	8,373,500	4.2376	3.584	3.576	3.584	3.491	3.661	2,321,001	3.6077	2.93%
2017-09-19	0	4.090	4.030	4.090	4.000	4.090	11,261,000	42,997,740	3.8183	3.482	3.431	3.482	3.405	3.482	13,227,121	3.2507	0.99%
2017-09-18	0	4.050	4.040	4.050	4.010	4.100	436,000	1,759,470	4.0355	3.448	3.439	3.448	3.414	3.491	512,124	3.4356	1.25%
2017-09-15	0	4.000	3.970	4.000	3.940	4.000	1,691,000	6,582,460	3.8926	3.405	3.380	3.405	3.354	3.405	1,986,241	3.3140	0.25%
2017-09-14	0	3.990	3.970	3.990	3.970	4.080	1,549,000	5,999,030	3.8728	3.397	3.380	3.397	3.380	3.474	1,819,449	3.2972	-1.24%
2017-09-13	0	4.040	4.020	4.040	4.000	4.100	2,780,000	10,944,070	3.9367	3.439	3.422	3.439	3.405	3.491	3,265,376	3.3516	-1.46%
2017-09-12	0	4.100	4.080	4.100	4.080	4.170	2,555,000	10,126,740	3.9635	3.491	3.474	3.491	3.474	3.550	3,001,092	3.3744	0.00%
2017-09-11	0	4.100	4.050	4.100	3.930	4.200	988,000	4,009,620	4.0583	3.491	3.448	3.491	3.346	3.576	1,160,500	3.4551	-0.49%
2017-09-08	0	4.120	4.100	4.120	3.970	4.140	1,578,000	6,437,020	4.0792	3.508	3.491	3.508	3.380	3.525	1,853,512	3.4729	4.30%
2017-09-07	0	3.950	3.950	3.990	3.930	4.070	1,865,800	7,460,852	3.9987	3.363	3.363	3.397	3.346	3.465	2,191,560	3.4044	0.51%
2017-09-06	0	3.930	3.900	3.930	3.860	3.950	627,000	2,447,300	3.9032	3.346	3.320	3.346	3.286	3.363	736,471	3.3230	0.77%
2017-09-05	0	3.900	3.900	3.910	3.900	3.920	465,000	1,814,110	3.9013	3.320	3.320	3.329	3.320	3.337	546,187	3.3214	0.26%
2017-09-04	0	3.890	3.850	3.900	3.700	3.900	891,321	3,365,335	3.7757	3.312	3.278	3.320	3.150	3.320	1,046,942	3.2144	0.26%
2017-09-01	0	3.880	3.880	3.900	3.800	3.980	1,573,000	6,141,490	3.9043	3.303	3.303	3.320	3.235	3.388	1,847,639	3.3240	2.11%
2017-08-31	0	3.800	3.780	3.800	3.690	3.800	1,617,000	6,051,260	3.7423	3.235	3.218	3.235	3.142	3.235	1,899,321	3.1860	2.70%
2017-08-30	0	3.700	3.690	3.700	3.620	3.700	998,001	3,655,923	3.6632	3.150	3.142	3.150	3.082	3.150	1,172,248	3.1187	2.49%
2017-08-29	0	3.610	3.610	3.630	3.560	3.630	186,000	671,620	3.6109	3.073	3.073	3.090	3.031	3.090	218,475	3.0741	0.56%
2017-08-28	0	3.590	3.580	3.610	3.520	3.680	79,000	283,450	3.5880	3.056	3.048	3.073	2.997	3.133	92,793	3.0546	-1.37%
2017-08-25	0	3.640	3.630	3.640	3.620	3.680	126,000	459,570	3.6474	3.099	3.090	3.099	3.082	3.133	147,999	3.1052	0.55%
2017-08-24	0	3.620	3.620	3.680	3.600	3.700	548,000	2,000,250	3.6501	3.082	3.082	3.133	3.065	3.150	643,678	3.1075	0.00%
2017-08-22	0	3.620	3.620	3.630	3.600	3.650	867,000	3,147,420	3.6302	3.082	3.082	3.090	3.065	3.107	1,018,374	3.0906	0.56%
2017-08-21	0	3.600	3.600	3.620	3.550	3.630	212,000	760,170	3.5857	3.065	3.065	3.082	3.022	3.090	249,014	3.0527	1.41%
2017-08-18	0	3.550	3.550	3.570	3.450	3.580	457,000	1,598,100	3.4969	3.022	3.022	3.039	2.937	3.048	536,790	2.9771	-1.93%
2017-08-17	0	3.620	3.580	3.620	3.490	3.640	511,000	1,819,200	3.5601	3.082	3.048	3.082	2.971	3.099	600,218	3.0309	2.55%
2017-08-16	0	3.530	3.510	3.540	3.430	3.540	931,000	3,218,220	3.4567	3.005	2.988	3.014	2.920	3.014	1,093,548	2.9429	1.44%
2017-08-15	0	3.480	3.470	3.490	3.370	3.640	4,290,000	14,784,470	3.4463	2.963	2.954	2.971	2.869	3.099	5,039,015	2.9340	-4.13%
2017-08-14	0	3.630	3.600	3.630	3.550	3.630	376,400	1,351,390	3.5903	3.090	3.065	3.090	3.022	3.090	442,118	3.0566	3.13%
2017-08-11	0	3.520	3.520	3.550	3.520	3.550	75,000	265,610	3.5415	2.997	2.997	3.022	2.997	3.022	88,095	3.0151	-1.12%
2017-08-10	0	3.560	3.550	3.560	3.520	3.600	332,000	1,176,570	3.5439	3.031	3.022	3.031	2.997	3.065	389,966	3.0171	0.85%
2017-08-09	0	3.530	3.620	3.630	3.530	3.620	381,000	1,359,190	3.5674	3.005	3.082	3.090	3.005	3.082	447,521	3.0372	-2.49%
2017-08-08	0	3.620	3.610	3.640	3.530	3.650	160,000	577,130	3.6071	3.082	3.073	3.099	3.005	3.107	187,935	3.0709	2.84%
2017-08-07	0	3.520	3.520	3.550	3.500	3.590	323,000	1,145,680	3.5470	2.997	2.997	3.022	2.980	3.056	379,394	3.0198	-1.68%
2017-08-04	0	3.580	3.580	3.590	3.580	3.620	537,000	1,934,310	3.6021	3.048	3.048	3.056	3.048	3.082	630,758	3.0666	-1.10%
2017-08-03	0	3.620	3.620	3.650	3.600	3.670	470,000	1,704,840	3.6273	3.082	3.082	3.107	3.065	3.124	552,060	3.0881	-1.36%
2017-08-02	0	3.670	3.670	3.680	3.480	3.720	2,481,000	8,972,080	3.6163	3.124	3.124	3.133	2.963	3.167	2,914,172	3.0788	11.89%
2017-08-01	0	3.280	3.260	3.280	3.230	3.280	289,000	935,310	3.2364	2.792	2.775	2.792	2.750	2.792	339,458	2.7553	1.55%
2017-07-31	0	3.230	3.230	3.250	3.160	3.250	311,000	991,870	3.1893	2.750	2.750	2.767	2.690	2.767	365,299	2.7152	1.89%
2017-07-28	0	3.170	3.160	3.170	3.160	3.180	179,000	567,590	3.1709	2.699	2.690	2.699	2.690	2.707	210,253	2.6996	0.00%
2017-07-27	0	3.170	3.160	3.180	3.160	3.190	250,000	792,490	3.1700	2.699	2.690	2.707	2.690	2.716	293,649	2.6988	0.32%
2017-07-26	0	3.160	3.150	3.200	3.160	3.200	384,000	1,213,890	3.1612	2.690	2.682	2.724	2.690	2.724	451,045	2.6913	0.00%
2017-07-25	0	3.160	3.150	3.160	3.150	3.180	181,000	571,800	3.1591	2.690	2.682	2.690	2.682	2.707	212,602	2.6895	0.00%
2017-07-24	0	3.160	3.150	3.160	3.130	3.200	526,000	1,662,990	3.1616	2.690	2.682	2.690	2.665	2.724	617,837	2.6916	-0.32%
2017-07-21	0	3.170	3.150	3.170	3.150	3.170	286,000	901,890	3.1535	2.699	2.682	2.699	2.682	2.699	335,934	2.6847	0.32%
2017-07-20	0	3.160	3.160	3.180	3.000	3.200	2,387,000	7,366,150	3.0859	2.690	2.690	2.707	2.554	2.724	2,803,760	2.6272	0.00%
2017-07-19	0	3.160	3.150	3.160	3.150	3.200	238,000	756,370	3.1780	2.690	2.682	2.690	2.682	2.724	279,554	2.7056	0.00%
2017-07-18	0	3.160	3.160	3.200	3.150	3.160	681,000	2,150,250	3.1575	2.690	2.690	2.724	2.682	2.690	799,900	2.6881	0.32%
2017-07-17	0	3.150	3.140	3.150	3.140	3.160	542,000	1,709,320	3.1537	2.682	2.673	2.682	2.673	2.690	636,631	2.6849	-1.56%
2017-07-14	0	3.200	3.160	3.200	3.150	3.200	326,000	1,033,210	3.1694	2.724	2.690	2.724	2.682	2.724	382,918	2.6983	1.59%
2017-07-13	0	3.150	3.150	3.200	3.150	3.200	520,000	1,658,830	3.1901	2.682	2.682	2.724	2.682	2.724	610,790	2.7159	-0.32%
2017-07-12	0	3.160	3.110	3.160	3.100	3.200	95,000	302,000	3.1789	2.690	2.648	2.690	2.639	2.724	111,587	2.7064	-1.25%
2017-07-11	0	3.200	3.120	3.200	3.190	3.200	22,000	70,200	3.1909	2.724	2.656	2.724	2.716	2.724	25,841	2.7166	0.31%
2017-07-10	0	3.190	3.190	3.200	3.100	3.300	1,293,000	4,106,440	3.1759	2.716	2.716	2.724	2.639	2.809	1,518,752	2.7038	-1.85%
2017-07-07	0	3.250	3.230	3.280	3.160	3.300	283,000	915,550	3.2352	2.767	2.750	2.792	2.690	2.809	332,411	2.7543	0.00%
2017-07-06	0	3.250	3.230	3.250	3.220	3.260	1,049,110	3,404,859	3.2455	2.767	2.750	2.767	2.741	2.775	1,232,280	2.7631	0.00%
2017-07-05	0	3.250	3.230	3.250	3.230	3.250	184,000	597,600	3.2478	2.767	2.750	2.767	2.750	2.767	216,126	2.7651	0.62%
2017-07-04	0	3.280	3.260	3.280	3.220	3.350	148,000	483,490	3.2668	2.750	2.733	2.750	2.700	2.809	176,531	2.7388	-1.20%
2017-07-03	0	3.320	3.320	3.330	3.290	3.360	121,000	402,090	3.3231	2.783	2.783	2.792	2.758	2.817	144,326	2.7860	0.61%
2017-06-30	0	3.300	3.280	3.300	3.300	3.300	6,000	19,800	3.3000	2.767	2.750	2.767	2.767	2.767	7,157	2.7667	0.00%
2017-06-29	0	3.300	3.300	3.350	3.230	3.380	226,000	737,430	3.2630	2.767	2.767	2.809	2.708	2.834	269,568	2.7356	1.23%
2017-06-28	0	3.260	3.260	3.300	3.260	3.300	55,000	180,490	3.2816	2.733	2.733	2.767	2.733	2.767	65,603	2.7513	-0.61%
2017-06-27	0	3.280	3.280	3.300	3.280	3.300	24,000	78,990	3.2913	2.750	2.750	2.767	2.750	2.767	28,627	2.7593	-0.30%
2017-06-26	0	3.290	3.290	3.300	3.270	3.340	45,000	147,990	3.2887	2.758	2.758	2.767	2.741	2.800	53,675	2.7571	0.00%
2017-06-23	0	3.290	3.280	3.290	3.290	3.300	52,000	171,280	3.2938	2.758	2.750	2.758	2.758	2.767	62,024	2.7615	-0.90%
2017-06-22	0	3.320	3.280	3.320	3.290	3.320	58,000	192,100	3.3121	2.783	2.750	2.783	2.758	2.783	69,181	2.7768	0.91%
2017-06-21	0	3.290	3.290	3.340	3.290	3.340	99,000	327,320	3.3063	2.758	2.758	2.800	2.758	2.800	118,085	2.7719	0.00%
2017-06-20	0	3.290	3.290	3.320	3.280	3.320	236,000	777,910	3.2962	2.758	2.758	2.783	2.750	2.783	281,496	2.7635	1.86%
2017-06-19	0	3.230	3.220	3.280	3.210	3.350	919,000	2,998,000	3.2622	2.708	2.700	2.750	2.691	2.809	1,096,163	2.7350	-1.52%
2017-06-16	0	3.280	3.280	3.320	3.280	3.320	158,000	520,860	3.2966	2.750	2.750	2.783	2.750	2.783	188,459	2.7638	0.31%
2017-06-15	0	3.270	3.260	3.310	3.260	3.310	171,000	563,890	3.2976	2.741	2.733	2.775	2.733	2.775	203,965	2.7646	-0.91%
2017-06-14	0	3.300	3.270	3.300	3.240	3.300	100,000	328,480	3.2848	2.767	2.741	2.767	2.716	2.767	119,278	2.7539	1.23%
2017-06-13	0	3.260	3.250	3.300	3.260	3.280	27,000	88,420	3.2748	2.733	2.725	2.767	2.733	2.750	32,205	2.7455	-1.21%
2017-06-12	0	3.300	3.250	3.310	3.200	3.340	891,000	2,883,340	3.2361	2.767	2.725	2.775	2.683	2.800	1,062,765	2.7131	-0.60%
2017-06-09	0	3.320	3.280	3.360	3.250	3.320	382,000	1,261,690	3.3029	2.783	2.750	2.817	2.725	2.783	455,641	2.7690	2.47%
2017-06-08	0	3.240	3.220	3.250	3.210	3.260	485,000	1,580,500	3.2588	2.716	2.700	2.725	2.691	2.733	578,497	2.7321	-0.61%
2017-06-07	0	3.260	3.230	3.300	3.200	3.300	229,000	752,690	3.2869	2.733	2.708	2.767	2.683	2.767	273,146	2.7556	0.00%
2017-06-06	0	3.260	3.220	3.290	3.260	3.280	62,200	203,004	3.2637	2.733	2.700	2.758	2.733	2.750	74,191	2.7362	-0.61%
2017-06-05	0	3.280	3.270	3.280	3.200	3.280	575,000	1,863,530	3.2409	2.750	2.741	2.750	2.683	2.750	685,847	2.7171	0.92%
2017-06-02	0	3.250	3.190	3.280	3.150	3.250	662,000	2,113,100	3.1920	2.725	2.674	2.750	2.641	2.725	789,619	2.6761	2.20%
2017-06-01	0	3.180	3.180	3.230	3.180	3.230	31,000	99,910	3.2229	2.666	2.666	2.708	2.666	2.708	36,976	2.7020	-1.55%
2017-05-31	0	3.230	3.190	3.230	3.170	3.280	609,000	1,955,850	3.2116	2.708	2.674	2.708	2.658	2.750	726,402	2.6925	1.25%
2017-05-29	0	3.190	3.190	3.260	3.190	3.260	134,000	428,660	3.1990	2.674	2.674	2.733	2.674	2.733	159,832	2.6819	0.00%
2017-05-26	0	3.190	3.190	3.200	3.190	3.320	239,000	779,110	3.2599	2.674	2.674	2.683	2.674	2.783	285,074	2.7330	-3.92%
2017-05-25	0	3.320	3.270	3.350	3.250	3.350	511,000	1,687,080	3.3015	2.783	2.741	2.809	2.725	2.809	609,510	2.7679	0.91%
2017-05-24	0	3.290	3.200	3.300	3.150	3.320	171,800	561,760	3.2698	2.758	2.683	2.767	2.641	2.783	204,919	2.7414	4.44%
2017-05-23	0	3.150	3.150	3.240	3.150	3.200	60,000	191,500	3.1917	2.641	2.641	2.716	2.641	2.683	71,567	2.6758	-1.56%
2017-05-22	0	3.200	3.200	3.240	3.200	3.250	127,000	409,630	3.2254	2.683	2.683	2.716	2.683	2.725	151,483	2.7041	1.59%
2017-05-19	0	3.150	3.150	3.210	3.140	3.180	80,000	252,680	3.1585	2.641	2.641	2.691	2.633	2.666	95,422	2.6480	-1.25%
2017-05-18	0	3.190	3.140	3.190	3.140	3.190	4,000	12,710	3.1775	2.674	2.633	2.674	2.633	2.674	4,771	2.6639	0.00%
2017-05-17	0	3.190	3.180	3.250	3.170	3.280	121,000	393,790	3.2545	2.674	2.666	2.725	2.658	2.750	144,326	2.7285	-0.62%
2017-05-16	0	3.210	3.100	3.220	3.100	3.250	42,000	133,600	3.1810	2.691	2.599	2.700	2.599	2.725	50,097	2.6668	2.56%
2017-05-15	0	3.130	3.100	3.130	3.100	3.300	955,000	2,989,360	3.1302	2.624	2.599	2.624	2.599	2.767	1,139,103	2.6243	-2.80%
2017-05-12	0	3.220	3.210	3.220	3.200	3.280	167,000	541,670	3.2435	2.700	2.691	2.700	2.683	2.750	199,194	2.7193	3.54%
2017-05-11	0	3.110	3.110	3.130	3.110	3.220	2,456,000	7,743,680	3.1530	2.607	2.607	2.624	2.607	2.700	2,929,463	2.6434	-2.51%
2017-05-10	0	3.190	3.190	3.200	3.190	3.300	3,505,000	11,277,600	3.2176	2.674	2.674	2.683	2.674	2.767	4,180,687	2.6975	-0.62%
2017-05-09	0	3.210	3.210	3.260	3.210	3.250	40,000	129,110	3.2278	2.691	2.691	2.733	2.691	2.725	47,711	2.7061	-0.62%
2017-05-08	0	3.230	3.180	3.250	3.180	3.230	377,000	1,206,490	3.2002	2.708	2.666	2.725	2.666	2.708	449,677	2.6830	1.57%
2017-05-05	0	3.180	3.170	3.220	3.160	3.210	284,000	905,820	3.1895	2.666	2.658	2.700	2.649	2.691	338,749	2.6740	0.32%
2017-05-04	0	3.170	3.170	3.190	3.170	3.170	32,000	101,440	3.1700	2.658	2.658	2.674	2.658	2.658	38,169	2.6577	0.32%
2017-05-02	0	3.160	3.160	3.240	3.140	3.140	22,000	69,080	3.1400	2.649	2.649	2.716	2.633	2.633	26,241	2.6325	0.96%
2017-04-28	0	3.130	3.130	3.190	3.120	3.120	1,000	3,120	3.1200	2.624	2.624	2.674	2.616	2.616	1,193	2.6157	-0.32%
2017-04-27	0	3.140	3.140	3.200	3.130	3.140	62,000	194,160	3.1316	2.633	2.633	2.683	2.624	2.633	73,952	2.6255	0.32%
2017-04-26	0	3.130	3.130	3.200	3.120	3.130	48,000	149,920	3.1233	2.624	2.624	2.683	2.616	2.624	57,253	2.6185	0.32%
2017-04-25	0	3.120	3.120	3.150	3.080	3.180	743,000	2,305,840	3.1034	2.616	2.616	2.641	2.582	2.666	886,234	2.6018	-4.29%
2017-04-24	0	3.260	3.170	3.270	3.060	3.280	82,000	258,920	3.1576	2.733	2.658	2.741	2.565	2.750	97,808	2.6472	4.82%
2017-04-21	0	3.110	3.040	3.120	3.050	3.130	256,000	792,450	3.0955	2.607	2.549	2.616	2.557	2.624	305,351	2.5952	-0.32%
2017-04-20	0	3.120	3.120	3.140	3.120	3.200	43,000	135,140	3.1428	2.616	2.616	2.633	2.616	2.683	51,289	2.6348	0.32%
2017-04-19	0	3.110	3.110	3.130	3.110	3.130	132,000	411,800	3.1197	2.607	2.607	2.624	2.607	2.624	157,447	2.6155	-0.64%
2017-04-18	0	3.130	3.130	3.260	3.110	3.140	199,000	620,910	3.1202	2.624	2.624	2.733	2.607	2.633	237,363	2.6159	-0.32%
2017-04-13	0	3.140	3.130	3.200	3.120	3.190	208,000	651,390	3.1317	2.633	2.624	2.683	2.616	2.674	248,098	2.6255	-0.63%
2017-04-12	0	3.160	3.130	3.160	3.160	3.170	48,000	151,780	3.1621	2.649	2.624	2.649	2.649	2.658	57,253	2.6510	-1.25%
2017-04-11	0	3.200	3.200	3.220	3.150	3.210	445,000	1,423,290	3.1984	2.683	2.683	2.700	2.641	2.691	530,786	2.6815	0.00%
2017-04-10	0	3.200	3.200	3.240	3.200	3.300	144,500	467,695	3.2366	2.683	2.683	2.716	2.683	2.767	172,356	2.7135	-0.93%
2017-04-07	0	3.230	3.230	3.310	3.220	3.290	106,000	345,770	3.2620	2.708	2.708	2.775	2.700	2.758	126,434	2.7348	-0.92%
2017-04-06	0	3.260	3.250	3.260	3.270	3.310	91,000	299,110	3.2869	2.733	2.725	2.733	2.741	2.775	108,543	2.7557	-2.10%
2017-04-05	0	3.330	3.310	3.330	3.250	3.330	400,200	1,324,770	3.3103	2.792	2.775	2.792	2.725	2.792	477,350	2.7753	2.15%
2017-04-03	0	3.260	3.220	3.300	-	-	0	0	-	2.733	2.700	2.767	-	-	0	-	0.00%
2017-03-31	0	3.260	3.270	3.330	3.260	3.330	537,000	1,771,110	3.2982	2.733	2.741	2.792	2.733	2.792	640,522	2.7651	0.00%
2017-03-30	0	3.260	3.230	3.260	3.260	3.260	18,000	58,680	3.2600	2.733	2.708	2.733	2.733	2.733	21,470	2.7331	-1.21%
2017-03-29	0	3.300	3.300	3.310	3.220	3.300	403,000	1,326,470	3.2915	2.767	2.767	2.775	2.700	2.767	480,690	2.7595	1.54%
2017-03-28	0	3.250	3.250	3.290	3.250	3.290	225,000	732,750	3.2567	2.725	2.725	2.758	2.725	2.758	268,375	2.7303	-0.61%
2017-03-27	0	3.270	3.270	3.310	3.270	3.310	174,000	574,630	3.3025	2.741	2.741	2.775	2.741	2.775	207,543	2.7687	-0.91%
2017-03-24	0	3.300	3.300	3.310	3.270	3.300	275,500	908,205	3.2966	2.767	2.767	2.775	2.741	2.767	328,610	2.7638	2.48%
2017-03-23	0	3.220	3.220	3.310	3.220	3.330	401,000	1,321,120	3.2946	2.700	2.700	2.775	2.700	2.792	478,304	2.7621	-2.13%
2017-03-22	0	3.290	3.290	3.300	3.290	3.310	841,000	2,769,690	3.2933	2.758	2.758	2.767	2.758	2.775	1,003,126	2.7611	-0.60%
2017-03-21	0	3.310	3.310	3.320	3.300	3.310	212,000	699,750	3.3007	2.775	2.775	2.783	2.767	2.775	252,869	2.7672	-0.30%
2017-03-20	0	3.320	3.310	3.320	3.300	3.330	292,000	966,300	3.3092	2.783	2.775	2.783	2.767	2.792	348,291	2.7744	0.61%
2017-03-17	0	3.300	3.300	3.310	3.250	3.380	661,000	2,179,030	3.2966	2.767	2.767	2.775	2.725	2.834	788,426	2.7638	0.61%
2017-03-16	0	3.280	3.280	3.300	3.170	3.280	1,192,000	3,832,040	3.2148	2.750	2.750	2.767	2.658	2.750	1,421,792	2.6952	3.14%
2017-03-15	0	3.180	3.160	3.180	3.160	3.220	295,000	947,370	3.2114	2.666	2.649	2.666	2.649	2.700	351,870	2.6924	-1.24%
2017-03-14	0	3.220	3.200	3.230	3.200	3.240	193,000	621,210	3.2187	2.700	2.683	2.708	2.683	2.716	230,206	2.6985	-0.62%
2017-03-13	0	3.240	3.200	3.240	3.200	3.250	1,641,000	5,324,370	3.2446	2.716	2.683	2.716	2.683	2.725	1,957,349	2.7202	0.93%
2017-03-10	0	3.210	3.210	3.270	3.200	3.250	32,000	102,720	3.2100	2.691	2.691	2.741	2.683	2.725	38,169	2.6912	-1.23%
2017-03-09	0	3.250	3.200	3.260	3.250	3.290	91,000	296,590	3.2592	2.725	2.683	2.733	2.725	2.758	108,543	2.7325	-0.31%
2017-03-08	0	3.260	3.260	3.280	3.250	3.260	52,000	169,240	3.2546	2.733	2.733	2.750	2.725	2.733	62,024	2.7286	0.31%
2017-03-07	0	3.250	3.250	3.280	3.250	3.280	476,000	1,550,400	3.2571	2.725	2.725	2.750	2.725	2.750	567,762	2.7307	0.62%
2017-03-06	0	3.230	3.230	3.290	3.230	3.230	2,000	6,460	3.2300	2.708	2.708	2.758	2.708	2.708	2,386	2.7080	0.62%
2017-03-03	0	3.210	3.210	3.290	3.210	3.310	287,000	943,580	3.2877	2.691	2.691	2.758	2.691	2.775	342,327	2.7564	-2.73%
2017-03-02	0	3.300	3.300	3.330	3.300	3.300	54,000	178,250	3.3009	2.767	2.767	2.792	2.767	2.767	64,410	2.7674	0.00%
2017-03-01	0	3.300	3.300	3.330	3.290	3.370	72,000	240,700	3.3431	2.767	2.767	2.792	2.758	2.825	85,880	2.8027	0.92%
2017-02-28	0	3.270	3.250	3.300	3.260	3.310	137,500	453,485	3.2981	2.741	2.725	2.767	2.733	2.775	164,007	2.7650	-0.91%
2017-02-27	0	3.300	3.280	3.300	3.300	3.300	74,000	244,200	3.3000	2.767	2.750	2.767	2.767	2.767	88,266	2.7667	0.00%
2017-02-24	0	3.300	3.280	3.300	3.300	3.300	83,000	273,900	3.3000	2.767	2.750	2.767	2.767	2.767	99,001	2.7667	0.61%
2017-02-23	0	3.280	3.280	3.310	3.280	3.310	67,000	221,630	3.3079	2.750	2.750	2.775	2.750	2.775	79,916	2.7733	-0.91%
2017-02-22	0	3.310	3.280	3.310	3.300	3.310	353,000	1,167,620	3.3077	2.775	2.750	2.775	2.767	2.775	421,051	2.7731	0.30%
2017-02-21	0	3.300	3.260	3.330	3.250	3.340	237,000	787,110	3.3211	2.767	2.733	2.792	2.725	2.800	282,688	2.7844	0.30%
2017-02-20	0	3.290	3.270	3.290	3.240	3.300	43,000	140,470	3.2667	2.758	2.741	2.758	2.716	2.767	51,289	2.7388	1.86%
2017-02-17	0	3.230	3.230	3.240	3.210	3.290	73,000	237,670	3.2558	2.708	2.708	2.716	2.691	2.758	87,073	2.7296	-1.82%
2017-02-16	0	3.290	3.260	3.290	3.260	3.330	188,000	615,010	3.2713	2.758	2.733	2.758	2.733	2.792	224,242	2.7426	-0.30%
2017-02-15	0	3.300	3.260	3.320	3.250	3.370	326,000	1,074,700	3.2966	2.767	2.733	2.783	2.725	2.825	388,846	2.7638	-0.90%
2017-02-14	0	3.330	3.320	3.350	3.250	3.380	705,000	2,346,980	3.3290	2.792	2.783	2.809	2.725	2.834	840,909	2.7910	0.30%
2017-02-13	0	3.320	3.320	3.330	3.170	3.440	1,735,000	5,680,940	3.2743	2.783	2.783	2.792	2.658	2.884	2,069,470	2.7451	8.14%
2017-02-10	0	3.070	3.060	3.100	3.000	3.070	114,000	343,620	3.0142	2.574	2.565	2.599	2.515	2.574	135,977	2.5271	2.33%
2017-02-09	0	3.000	3.000	3.050	3.000	3.050	365,000	1,104,050	3.0248	2.515	2.515	2.557	2.515	2.557	435,364	2.5359	-1.32%
2017-02-08	0	3.040	3.030	3.100	3.040	3.120	81,000	248,210	3.0643	2.549	2.540	2.599	2.549	2.616	96,615	2.5691	-1.94%
2017-02-07	0	3.100	3.100	3.120	3.060	3.150	644,000	2,004,920	3.1132	2.599	2.599	2.616	2.565	2.641	768,149	2.6101	1.97%
2017-02-06	0	3.040	3.040	3.150	2.960	3.090	185,000	565,420	3.0563	2.549	2.549	2.641	2.482	2.591	220,664	2.5624	0.00%
2017-02-03	0	3.040	2.970	3.040	3.010	3.040	21,900	66,438	3.0337	2.549	2.490	2.549	2.524	2.549	26,122	2.5434	0.00%
2017-02-02	0	3.040	2.950	3.040	-	-	0	0	-	2.549	2.473	2.549	-	-	0	-	-0.33%
2017-02-01	0	3.050	2.970	3.050	3.080	3.080	15,000	46,200	3.0800	2.557	2.490	2.557	2.582	2.582	17,892	2.5822	1.67%
2017-01-27	0	3.000	3.000	3.080	-	-	0	0	-	2.515	2.515	2.582	-	-	0	-	0.00%
2017-01-26	0	3.000	3.000	3.030	2.960	3.000	29,000	86,760	2.9917	2.515	2.515	2.540	2.482	2.515	34,591	2.5082	1.69%
2017-01-25	0	2.950	2.950	2.990	2.950	3.000	439,600	1,300,964	2.9594	2.473	2.473	2.507	2.473	2.515	524,345	2.4811	-0.34%
2017-01-24	0	2.960	2.960	2.990	2.930	2.970	310,000	914,630	2.9504	2.482	2.482	2.507	2.456	2.490	369,761	2.4736	0.00%
2017-01-23	0	2.960	2.960	3.070	2.950	2.980	401,000	1,186,850	2.9597	2.482	2.482	2.574	2.473	2.498	478,304	2.4814	-0.34%
2017-01-20	0	2.970	2.960	3.000	2.950	3.010	285,000	847,180	2.9726	2.490	2.482	2.515	2.473	2.524	339,942	2.4921	-1.00%
2017-01-19	0	3.000	3.000	3.010	3.000	3.020	71,000	213,200	3.0028	2.515	2.515	2.524	2.515	2.532	84,687	2.5175	-0.99%
2017-01-18	0	3.030	3.030	3.040	2.990	3.030	1,011,000	3,050,430	3.0172	2.540	2.540	2.549	2.507	2.540	1,205,899	2.5296	0.66%
2017-01-17	0	3.010	3.010	3.080	3.000	3.020	28,000	84,450	3.0161	2.524	2.524	2.582	2.515	2.532	33,398	2.5286	-0.33%
2017-01-16	0	3.020	3.010	3.020	3.010	3.090	76,000	232,300	3.0566	2.532	2.524	2.532	2.524	2.591	90,651	2.5626	0.33%
2017-01-13	0	3.010	3.010	3.030	3.010	3.020	36,523	110,008	3.0120	2.524	2.524	2.540	2.524	2.532	43,564	2.5252	-0.66%
2017-01-12	0	3.030	3.020	3.030	3.030	3.060	291,000	888,830	3.0544	2.540	2.532	2.540	2.540	2.565	347,098	2.5607	-1.62%
2017-01-11	0	3.080	3.070	3.080	3.040	3.080	152,000	466,560	3.0695	2.582	2.574	2.582	2.549	2.582	181,302	2.5734	1.32%
2017-01-10	0	3.040	3.040	3.070	3.000	3.040	10,000	30,360	3.0360	2.549	2.549	2.574	2.515	2.549	11,928	2.5453	1.33%
2017-01-09	0	3.000	2.960	3.050	2.980	3.080	230,000	690,050	3.0002	2.515	2.482	2.557	2.498	2.582	274,339	2.5153	-1.64%
2017-01-06	0	3.050	3.020	3.050	3.050	3.050	15,000	45,750	3.0500	2.557	2.532	2.557	2.557	2.557	17,892	2.5571	0.00%
2017-01-05	0	3.050	3.050	3.070	3.050	3.060	16,000	48,940	3.0588	2.557	2.557	2.574	2.557	2.565	19,084	2.5644	0.66%
2017-01-04	0	3.030	3.030	3.090	3.030	3.080	55,000	168,060	3.0556	2.540	2.540	2.591	2.540	2.582	65,603	2.5618	-1.62%
2017-01-03	0	3.080	3.030	3.080	3.080	3.080	1,000	3,080	3.0800	2.582	2.540	2.582	2.582	2.582	1,193	2.5822	-0.32%
2016-12-30	0	3.090	3.060	3.090	3.060	3.090	74,000	227,460	3.0738	2.591	2.565	2.591	2.565	2.591	88,266	2.5770	0.32%
2016-12-29	0	3.080	3.050	3.080	3.050	3.100	261,000	803,030	3.0767	2.582	2.557	2.582	2.557	2.599	311,315	2.5795	0.98%
2016-12-28	0	3.050	3.040	3.090	3.010	3.080	82,000	252,080	3.0741	2.557	2.549	2.591	2.524	2.582	97,808	2.5773	1.33%
2016-12-23	0	3.010	3.010	3.090	3.010	3.100	122,000	374,560	3.0702	2.524	2.524	2.591	2.524	2.599	145,519	2.5740	0.00%
2016-12-22	0	3.010	3.010	3.070	3.010	3.090	449,000	1,370,540	3.0524	2.524	2.524	2.574	2.524	2.591	535,557	2.5591	1.69%
2016-12-21	0	2.960	2.960	2.970	2.950	3.060	155,300	470,549	3.0299	2.482	2.482	2.490	2.473	2.565	185,238	2.5402	1.02%
2016-12-20	0	2.930	2.930	2.980	2.930	2.990	237,000	700,670	2.9564	2.456	2.456	2.498	2.456	2.507	282,688	2.4786	-1.01%
2016-12-19	0	2.960	2.960	3.030	2.940	3.060	520,890	1,568,130	3.0105	2.482	2.482	2.540	2.465	2.565	621,306	2.5239	3.14%
2016-12-16	0	2.870	2.870	2.930	2.870	3.130	479,000	1,436,210	2.9984	2.406	2.406	2.456	2.406	2.624	571,341	2.5138	-6.82%
2016-12-15	0	3.080	3.080	3.100	3.000	3.120	1,178,000	3,658,090	3.1053	2.582	2.582	2.599	2.515	2.616	1,405,093	2.6035	-0.32%
2016-12-14	0	3.090	2.950	3.090	3.050	3.100	133,000	408,540	3.0717	2.591	2.473	2.591	2.557	2.599	158,639	2.5753	1.31%
2016-12-13	0	3.050	3.000	3.050	3.000	3.090	288,800	885,994	3.0678	2.557	2.515	2.557	2.515	2.591	344,474	2.5720	0.33%
2016-12-12	0	3.040	2.940	3.040	2.980	3.070	271,110	828,473	3.0559	2.549	2.465	2.549	2.498	2.574	323,374	2.5620	0.00%
2016-12-09	0	3.040	3.010	3.040	3.000	3.050	499,000	1,514,530	3.0351	2.549	2.524	2.549	2.515	2.557	595,196	2.5446	1.33%
2016-12-08	0	3.000	3.000	3.010	2.930	3.000	682,000	2,039,880	2.9910	2.515	2.515	2.524	2.456	2.515	813,475	2.5076	1.69%
2016-12-07	0	2.950	2.950	3.000	2.930	3.010	130,000	389,010	2.9924	2.473	2.473	2.515	2.456	2.524	155,061	2.5088	-1.99%
2016-12-06	0	3.010	2.950	3.000	2.930	3.010	1,223,000	3,640,950	2.9771	2.524	2.473	2.515	2.456	2.524	1,458,768	2.4959	3.79%
2016-12-05	0	2.900	2.900	2.990	2.900	2.900	10,000	29,000	2.9000	2.431	2.431	2.507	2.431	2.431	11,928	2.4313	-1.02%
2016-12-02	0	2.930	2.890	2.940	2.810	2.960	93,000	269,230	2.8949	2.456	2.423	2.465	2.356	2.482	110,928	2.4271	-0.68%
2016-12-01	0	2.950	2.900	2.970	2.950	2.950	20,000	59,000	2.9500	2.473	2.431	2.490	2.473	2.473	23,856	2.4732	0.00%
2016-11-30	0	2.950	2.920	2.950	2.900	3.000	146,000	433,440	2.9688	2.473	2.448	2.473	2.431	2.515	174,146	2.4890	2.08%
2016-11-29	0	2.890	2.890	2.940	2.880	2.900	46,000	133,140	2.8943	2.423	2.423	2.465	2.415	2.431	54,868	2.4266	-0.34%
2016-11-28	0	2.900	2.900	2.950	2.890	2.900	86,100	248,925	2.8911	2.431	2.431	2.473	2.423	2.431	102,698	2.4238	-1.36%
2016-11-25	0	2.940	2.920	2.950	2.920	2.940	52,000	152,340	2.9296	2.465	2.448	2.473	2.448	2.465	62,024	2.4561	-0.34%
2016-11-24	0	2.950	2.910	2.960	2.950	2.980	141,000	419,050	2.9720	2.473	2.440	2.482	2.473	2.498	168,182	2.4917	1.72%
2016-11-23	0	2.900	2.900	2.980	2.880	2.900	31,000	89,880	2.8994	2.431	2.431	2.498	2.415	2.431	36,976	2.4308	0.00%
2016-11-22	0	2.900	2.900	2.930	2.900	2.900	22,000	63,800	2.9000	2.431	2.431	2.456	2.431	2.431	26,241	2.4313	-0.68%
2016-11-21	0	2.920	2.870	2.970	-	-	0	0	-	2.448	2.406	2.490	-	-	0	-	0.00%
2016-11-18	0	2.920	2.920	2.950	2.900	2.930	121,000	353,340	2.9202	2.448	2.448	2.473	2.431	2.456	144,326	2.4482	2.46%
2016-11-17	0	2.850	2.850	2.900	2.800	2.900	1,252,000	3,537,030	2.8251	2.389	2.389	2.431	2.347	2.431	1,493,358	2.3685	-2.73%
2016-11-16	0	2.930	2.930	2.970	2.850	3.000	170,000	497,550	2.9268	2.456	2.456	2.490	2.389	2.515	202,772	2.4537	-2.01%
2016-11-15	0	2.990	2.960	2.990	2.900	2.990	89,000	265,080	2.9784	2.507	2.482	2.507	2.431	2.507	106,157	2.4971	4.55%
2016-11-14	0	2.860	2.850	2.990	2.820	2.920	184,000	532,840	2.8959	2.398	2.389	2.507	2.364	2.448	219,471	2.4278	-1.04%
2016-11-11	0	2.890	2.890	2.900	2.820	2.900	65,000	187,690	2.8875	2.423	2.423	2.431	2.364	2.431	77,531	2.4209	0.70%
2016-11-10	0	2.870	2.860	2.880	2.870	2.890	38,000	109,430	2.8797	2.406	2.398	2.415	2.406	2.423	45,326	2.4143	0.35%
2016-11-09	0	2.860	2.860	2.920	2.850	2.860	134,000	382,560	2.8549	2.398	2.398	2.448	2.389	2.398	159,832	2.3935	-1.72%
2016-11-08	0	2.910	2.900	2.980	2.910	3.000	28,000	83,190	2.9711	2.440	2.431	2.498	2.440	2.515	33,398	2.4909	-2.68%
2016-11-07	0	2.990	2.950	2.990	2.990	3.050	161,000	483,780	3.0048	2.507	2.473	2.507	2.507	2.557	192,037	2.5192	2.40%
2016-11-04	0	2.920	2.920	2.990	2.920	2.920	2,000	5,840	2.9200	2.448	2.448	2.507	2.448	2.448	2,386	2.4481	1.39%
2016-11-03	0	2.880	2.880	2.950	2.880	2.990	54,000	156,990	2.9072	2.415	2.415	2.473	2.415	2.507	64,410	2.4374	0.70%
2016-11-02	0	2.860	2.830	2.860	2.830	2.860	62,000	175,820	2.8358	2.398	2.373	2.398	2.373	2.398	73,952	2.3775	-0.35%
2016-11-01	0	2.870	2.860	2.870	2.860	2.910	140,000	404,970	2.8926	2.406	2.398	2.406	2.398	2.440	166,989	2.4251	-1.03%
2016-10-31	0	2.900	2.880	2.900	2.890	3.010	431,000	1,252,290	2.9055	2.431	2.415	2.431	2.423	2.524	514,087	2.4359	-3.65%
2016-10-28	0	3.010	3.000	3.020	3.000	3.050	234,000	705,190	3.0136	2.524	2.515	2.532	2.515	2.557	279,110	2.5266	0.33%
2016-10-27	0	3.000	2.950	3.000	2.990	3.060	229,000	688,290	3.0056	2.515	2.473	2.515	2.507	2.565	273,146	2.5199	0.00%
2016-10-26	0	3.000	2.980	3.000	2.920	3.020	379,000	1,138,650	3.0044	2.515	2.498	2.515	2.448	2.532	452,063	2.5188	1.69%
2016-10-25	0	2.950	2.950	3.000	2.910	3.000	267,000	795,940	2.9810	2.473	2.473	2.515	2.440	2.515	318,472	2.4992	0.68%
2016-10-24	0	2.930	2.920	2.980	2.910	3.000	233,000	694,470	2.9806	2.456	2.448	2.498	2.440	2.515	277,917	2.4988	0.34%
2016-10-20	0	2.920	2.920	2.970	2.890	2.990	880,500	2,604,010	2.9574	2.448	2.448	2.490	2.423	2.507	1,050,241	2.4794	0.34%
2016-10-19	0	2.910	2.850	2.950	2.900	2.910	336,000	977,070	2.9079	2.440	2.389	2.473	2.431	2.440	400,773	2.4380	0.00%
2016-10-18	0	2.910	2.910	2.920	2.800	2.920	490,000	1,421,950	2.9019	2.440	2.440	2.448	2.347	2.448	584,461	2.4329	3.93%
2016-10-17	0	2.800	2.780	2.900	2.800	2.900	150,000	425,440	2.8363	2.347	2.331	2.431	2.347	2.431	178,917	2.3779	-4.44%
2016-10-14	0	2.930	2.820	2.950	2.770	2.940	952,000	2,773,990	2.9139	2.456	2.364	2.473	2.322	2.465	1,135,525	2.4429	3.53%
2016-10-13	0	2.830	2.730	2.850	2.700	2.830	145,000	399,005	2.7518	2.373	2.289	2.389	2.264	2.373	172,953	2.3070	1.43%
2016-10-12	0	2.790	2.740	2.810	2.780	2.810	202,000	564,650	2.7953	2.339	2.297	2.356	2.331	2.356	240,941	2.3435	2.20%
2016-10-11	0	2.730	2.710	2.730	2.700	2.750	495,000	1,343,460	2.7141	2.289	2.272	2.289	2.264	2.306	590,425	2.2754	-0.73%
2016-10-07	0	2.750	2.740	2.750	2.750	2.750	83,000	228,250	2.7500	2.306	2.297	2.306	2.306	2.306	99,001	2.3055	0.00%
2016-10-06	0	2.750	2.730	2.780	2.750	2.800	210,000	582,780	2.7751	2.306	2.289	2.331	2.306	2.347	250,483	2.3266	-1.08%
2016-10-05	0	2.780	2.770	2.800	2.760	2.820	88,000	246,320	2.7991	2.331	2.322	2.347	2.314	2.364	104,964	2.3467	-0.71%
2016-10-04	0	2.800	2.760	2.800	2.800	2.820	78,000	219,160	2.8097	2.347	2.314	2.347	2.347	2.364	93,037	2.3556	-0.36%
2016-10-03	0	2.810	2.810	2.900	2.810	2.810	9,000	25,290	2.8100	2.356	2.356	2.431	2.356	2.356	10,735	2.3558	-3.10%
2016-09-30	0	2.900	2.850	2.900	2.900	2.900	64,000	185,600	2.9000	2.431	2.389	2.431	2.431	2.431	76,338	2.4313	1.75%
2016-09-29	0	2.850	2.800	2.850	2.760	2.850	43,000	122,360	2.8456	2.389	2.347	2.389	2.314	2.389	51,289	2.3857	3.26%
2016-09-28	0	2.760	2.760	2.840	2.750	2.850	20,000	55,950	2.7975	2.314	2.314	2.381	2.306	2.389	23,856	2.3454	-3.16%
2016-09-27	0	2.850	2.800	2.860	2.840	2.850	30,100	85,572	2.8429	2.389	2.347	2.398	2.381	2.389	35,903	2.3834	0.35%
2016-09-26	0	2.840	2.800	2.840	-	-	0	0	-	2.381	2.347	2.381	-	-	0	-	-1.39%
2016-09-23	0	2.880	2.810	2.880	2.880	2.880	4,000	11,520	2.8800	2.415	2.356	2.415	2.415	2.415	4,771	2.4145	0.00%
2016-09-22	0	2.880	2.880	2.900	2.820	2.880	219,000	618,970	2.8263	2.415	2.415	2.431	2.364	2.415	261,218	2.3695	2.13%
2016-09-21	0	2.820	2.820	2.850	2.810	2.830	15,000	42,240	2.8160	2.364	2.364	2.389	2.356	2.373	17,892	2.3609	-0.70%
2016-09-20	0	2.840	2.790	2.840	2.760	2.850	86,000	243,500	2.8314	2.381	2.339	2.381	2.314	2.389	102,579	2.3738	1.07%
2016-09-19	0	2.810	2.800	2.850	2.760	2.850	54,000	151,780	2.8107	2.356	2.347	2.389	2.314	2.389	64,410	2.3565	0.00%
2016-09-15	0	2.810	2.800	2.840	2.800	2.810	18,000	50,510	2.8061	2.356	2.347	2.381	2.347	2.356	21,470	2.3526	0.00%
2016-09-14	0	2.810	2.810	2.850	2.800	2.810	23,000	64,450	2.8022	2.356	2.356	2.389	2.347	2.356	27,434	2.3493	-0.35%
2016-09-13	0	2.820	2.820	2.850	2.820	2.850	80,000	226,020	2.8253	2.364	2.364	2.389	2.364	2.389	95,422	2.3686	0.36%
2016-09-12	0	2.810	2.810	2.860	2.800	2.890	59,000	168,180	2.8505	2.356	2.356	2.398	2.347	2.423	70,374	2.3898	-3.10%
2016-09-09	0	2.900	2.900	2.910	2.850	2.900	215,000	622,360	2.8947	2.431	2.431	2.440	2.389	2.431	256,447	2.4269	2.84%
2016-09-08	0	2.820	2.820	2.880	2.820	2.820	2,000	5,640	2.8200	2.364	2.364	2.415	2.364	2.364	2,386	2.3642	0.00%
2016-09-07	0	2.820	2.810	2.870	2.820	2.860	53,000	150,670	2.8428	2.364	2.356	2.406	2.364	2.398	63,217	2.3834	-1.74%
2016-09-06	0	2.870	2.850	2.870	2.850	2.880	570,000	1,627,070	2.8545	2.406	2.389	2.406	2.389	2.415	679,884	2.3932	0.00%
2016-09-05	0	2.870	2.860	2.950	2.870	2.960	254,000	742,820	2.9245	2.406	2.398	2.473	2.406	2.482	302,966	2.4518	-1.37%
2016-09-02	0	2.910	2.840	2.920	2.850	2.920	414,000	1,184,980	2.8623	2.440	2.381	2.448	2.389	2.448	493,810	2.3997	0.34%
2016-09-01	0	2.900	2.860	2.920	2.830	2.950	349,000	1,007,980	2.8882	2.431	2.398	2.448	2.373	2.473	416,280	2.4214	2.47%
2016-08-31	0	2.830	2.810	2.890	2.790	2.840	55,000	155,750	2.8318	2.373	2.356	2.423	2.339	2.381	65,603	2.3741	-0.70%
2016-08-30	0	2.850	2.830	2.900	2.760	2.900	211,000	596,830	2.8286	2.389	2.373	2.431	2.314	2.431	251,676	2.3714	1.06%
2016-08-29	0	2.820	2.820	2.830	2.820	2.840	60,000	169,800	2.8300	2.364	2.364	2.373	2.364	2.381	71,567	2.3726	-0.70%
2016-08-26	0	2.840	2.840	2.850	2.800	2.870	124,000	349,580	2.8192	2.381	2.381	2.389	2.347	2.406	147,904	2.3636	-2.07%
2016-08-25	0	2.900	2.800	2.900	2.800	2.950	406,000	1,178,631	2.9030	2.431	2.347	2.431	2.347	2.473	484,268	2.4338	1.05%
2016-08-24	0	2.870	2.860	2.890	2.760	2.890	158,000	453,560	2.8706	2.406	2.398	2.423	2.314	2.423	188,459	2.4067	0.00%
2016-08-23	0	2.870	2.870	2.880	2.810	2.870	125,000	355,860	2.8469	2.406	2.406	2.415	2.356	2.406	149,097	2.3868	1.41%
2016-08-22	0	2.830	2.830	2.900	2.780	2.820	83,000	232,780	2.8046	2.373	2.373	2.431	2.331	2.364	99,001	2.3513	1.43%
2016-08-19	0	2.790	2.790	2.890	2.790	2.790	6,000	16,740	2.7900	2.339	2.339	2.423	2.339	2.339	7,157	2.3391	0.00%
2016-08-18	0	2.790	2.790	2.900	2.780	2.900	315,500	897,340	2.8442	2.339	2.339	2.431	2.331	2.431	376,322	2.3845	-3.79%
2016-08-17	0	2.900	2.850	2.900	2.900	3.000	457,000	1,344,310	2.9416	2.431	2.389	2.431	2.431	2.515	545,100	2.4662	-3.33%
2016-08-16	0	3.000	3.000	3.020	2.990	3.060	583,000	1,756,890	3.0135	2.515	2.515	2.532	2.507	2.565	695,390	2.5265	-0.33%
2016-08-15	0	3.010	3.000	3.020	2.790	3.020	943,300	2,779,788	2.9469	2.524	2.515	2.532	2.339	2.532	1,125,148	2.4706	3.79%
2016-08-12	0	2.900	2.840	2.900	2.740	2.950	538,000	1,532,640	2.8488	2.431	2.381	2.431	2.297	2.473	641,715	2.3884	5.07%
2016-08-11	0	2.760	2.760	2.770	2.730	2.750	354,000	973,300	2.7494	2.314	2.314	2.322	2.289	2.306	422,243	2.3051	1.47%
2016-08-10	0	2.720	2.720	2.760	2.650	2.750	201,000	546,110	2.7170	2.280	2.280	2.314	2.222	2.306	239,748	2.2778	2.64%
2016-08-09	0	2.650	2.620	2.680	2.620	2.680	171,990	455,404	2.6479	2.222	2.197	2.247	2.197	2.247	205,146	2.2199	-1.12%
2016-08-08	0	2.680	2.660	2.680	2.630	2.690	135,000	359,930	2.6661	2.247	2.230	2.247	2.205	2.255	161,025	2.2352	-0.74%
2016-08-05	0	2.700	2.650	2.700	2.610	2.720	114,000	307,776	2.6998	2.264	2.222	2.264	2.188	2.280	135,977	2.2634	3.45%
2016-08-04	0	2.610	2.610	2.720	2.610	2.710	142,000	382,240	2.6918	2.188	2.188	2.280	2.188	2.272	169,374	2.2568	-2.61%
2016-08-03	0	2.680	2.650	2.680	2.640	2.680	141,000	373,900	2.6518	2.247	2.222	2.247	2.213	2.247	168,182	2.2232	-0.74%
2016-08-01	0	2.700	2.700	2.770	2.600	2.720	202,000	544,630	2.6962	2.264	2.264	2.322	2.180	2.280	240,941	2.2604	-1.46%
2016-07-29	0	2.740	2.730	2.740	2.720	2.850	592,300	1,648,418	2.7831	2.297	2.289	2.297	2.280	2.389	706,483	2.3333	1.11%
2016-07-28	0	2.710	2.710	2.720	2.500	2.730	1,482,000	3,945,258	2.6621	2.272	2.272	2.280	2.096	2.289	1,767,697	2.2319	10.16%
2016-07-27	0	2.460	2.460	2.490	2.450	2.460	61,000	149,610	2.4526	2.062	2.062	2.088	2.054	2.062	72,759	2.0562	-1.20%
2016-07-26	0	2.490	2.460	2.490	2.490	2.500	24,000	59,780	2.4908	2.088	2.062	2.088	2.088	2.096	28,627	2.0883	0.00%
2016-07-25	0	2.490	2.430	2.490	-	-	0	0	-	2.088	2.037	2.088	-	-	0	-	0.00%
2016-07-22	0	2.490	2.490	2.500	2.480	2.500	167,000	416,310	2.4929	2.088	2.088	2.096	2.079	2.096	199,194	2.0900	1.22%
2016-07-21	0	2.460	2.460	2.490	2.460	2.500	148,000	366,970	2.4795	2.062	2.062	2.088	2.062	2.096	176,531	2.0788	1.65%
2016-07-20	0	2.420	2.420	2.500	2.420	2.420	23,000	55,660	2.4200	2.029	2.029	2.096	2.029	2.029	27,434	2.0289	-1.63%
2016-07-19	0	2.460	2.460	2.480	2.450	2.500	176,000	435,160	2.4725	2.062	2.062	2.079	2.054	2.096	209,929	2.0729	2.07%
2016-07-18	0	2.410	2.410	2.440	2.410	2.440	167,000	404,210	2.4204	2.020	2.020	2.046	2.020	2.046	199,194	2.0292	0.42%
2016-07-15	0	2.400	2.400	2.420	2.390	2.410	21,000	50,510	2.4052	2.012	2.012	2.029	2.004	2.020	25,048	2.0165	-0.41%
2016-07-14	0	2.410	2.400	2.450	2.390	2.450	25,000	60,870	2.4348	2.020	2.012	2.054	2.004	2.054	29,819	2.0413	0.42%
2016-07-13	0	2.400	2.380	2.400	2.380	2.420	374,000	897,930	2.4009	2.012	1.995	2.012	1.995	2.029	446,099	2.0128	0.84%
2016-07-12	0	2.380	2.380	2.400	2.370	2.400	93,000	221,350	2.3801	1.995	1.995	2.012	1.987	2.012	110,928	1.9954	2.15%
2016-07-11	0	2.330	2.310	2.360	2.300	2.350	88,000	205,320	2.3332	1.953	1.937	1.979	1.928	1.970	104,964	1.9561	2.19%
2016-07-08	0	2.280	2.280	2.310	2.270	2.350	11,000	25,770	2.3427	1.912	1.912	1.937	1.903	1.970	13,121	1.9641	0.00%
2016-07-07	0	2.280	2.280	2.350	2.280	2.280	5,000	11,400	2.2800	1.912	1.912	1.970	1.912	1.912	5,964	1.9115	1.33%
2016-07-06	0	2.250	2.250	2.290	2.210	2.270	37,000	82,590	2.2322	1.886	1.886	1.920	1.853	1.903	44,133	1.8714	0.00%
2016-07-05	0	2.250	2.250	2.350	2.250	2.300	24,000	54,590	2.2746	1.886	1.886	1.970	1.886	1.928	28,627	1.9070	-2.17%
2016-07-04	0	2.300	2.270	2.350	2.290	2.310	31,000	71,310	2.3003	1.928	1.903	1.970	1.920	1.937	36,976	1.9285	0.44%
2016-06-30	0	2.290	2.290	2.310	2.290	2.330	30,000	69,150	2.3050	1.920	1.920	1.937	1.920	1.953	35,783	1.9325	-0.87%
2016-06-29	0	2.310	2.290	2.310	2.280	2.350	43,000	99,120	2.3051	1.937	1.920	1.937	1.912	1.970	51,289	1.9326	1.76%
2016-06-28	0	2.300	2.300	2.360	2.300	2.300	13,000	29,900	2.3000	1.903	1.903	1.953	1.903	1.903	15,711	1.9031	0.00%
2016-06-27	0	2.300	2.330	2.370	2.290	2.310	19,000	43,740	2.3021	1.903	1.928	1.961	1.895	1.911	22,962	1.9049	-0.86%
2016-06-24	0	2.320	2.320	2.370	2.290	2.360	36,000	83,080	2.3078	1.920	1.920	1.961	1.895	1.953	43,508	1.9096	-1.28%
2016-06-23	0	2.350	2.300	2.360	2.290	2.360	112,000	257,750	2.3013	1.944	1.903	1.953	1.895	1.953	135,357	1.9042	2.62%
2016-06-22	0	2.290	2.290	2.380	-	-	0	0	-	1.895	1.895	1.969	-	-	0	-	0.00%
2016-06-21	0	2.290	2.290	2.380	2.280	2.390	10,000	23,520	2.3520	1.895	1.895	1.969	1.887	1.978	12,085	1.9461	-0.43%
2016-06-20	0	2.300	2.300	2.370	2.280	2.350	20,000	45,860	2.2930	1.903	1.903	1.961	1.887	1.944	24,171	1.8973	0.88%
2016-06-17	0	2.280	2.270	2.350	2.270	2.280	9,000	20,500	2.2778	1.887	1.878	1.944	1.878	1.887	10,877	1.8847	0.88%
2016-06-16	0	2.260	2.260	2.300	2.260	2.300	44,000	99,800	2.2682	1.870	1.870	1.903	1.870	1.903	53,176	1.8768	0.00%
2016-06-15	0	2.260	2.250	2.300	2.230	2.260	53,000	119,240	2.2498	1.870	1.862	1.903	1.845	1.870	64,053	1.8616	0.89%
2016-06-14	0	2.240	2.240	2.270	2.220	2.300	20,000	45,220	2.2610	1.853	1.853	1.878	1.837	1.903	24,171	1.8708	-1.32%
2016-06-13	0	2.270	2.210	2.270	2.260	2.280	48,000	109,230	2.2756	1.878	1.829	1.878	1.870	1.887	58,010	1.8830	-0.87%
2016-06-10	0	2.290	2.290	2.350	2.280	2.300	22,000	50,570	2.2986	1.895	1.895	1.944	1.887	1.903	26,588	1.9020	-0.43%
2016-06-08	0	2.300	2.300	2.350	2.210	2.300	19,000	43,070	2.2668	1.903	1.903	1.944	1.829	1.903	22,962	1.8757	0.00%
2016-06-07	0	2.300	2.300	2.330	2.230	2.320	96,000	220,760	2.2996	1.903	1.903	1.928	1.845	1.920	116,020	1.9028	-0.86%
2016-06-06	0	2.320	2.320	2.350	-	-	0	0	-	1.920	1.920	1.944	-	-	0	-	0.87%
2016-06-03	0	2.300	2.300	2.350	2.250	2.330	289,000	657,290	2.2744	1.903	1.903	1.944	1.862	1.928	349,269	1.8819	1.32%
2016-06-02	0	2.270	2.260	2.340	2.250	2.350	53,000	122,580	2.3128	1.878	1.870	1.936	1.862	1.944	64,053	1.9137	-1.73%
2016-06-01	0	2.310	2.310	2.390	2.300	2.310	21,000	48,390	2.3043	1.911	1.911	1.978	1.903	1.911	25,379	1.9067	-1.70%
2016-05-31	0	2.350	2.310	2.390	2.330	2.350	38,000	89,180	2.3468	1.944	1.911	1.978	1.928	1.944	45,925	1.9419	2.17%
2016-05-30	0	2.300	2.270	2.350	-	-	0	0	-	1.903	1.878	1.944	-	-	0	-	0.00%
2016-05-27	0	2.300	2.290	2.330	2.300	2.350	42,000	98,360	2.3419	1.903	1.895	1.928	1.903	1.944	50,759	1.9378	-1.29%
2016-05-26	0	2.330	2.330	2.340	2.240	2.350	12,000	27,980	2.3317	1.928	1.928	1.936	1.853	1.944	14,503	1.9293	-0.85%
2016-05-25	0	2.350	2.210	2.350	2.350	2.350	2,000	4,700	2.3500	1.944	1.829	1.944	1.944	1.944	2,417	1.9445	0.43%
2016-05-24	0	2.340	2.230	2.350	2.340	2.340	3,000	7,020	2.3400	1.936	1.845	1.944	1.936	1.936	3,626	1.9362	-0.43%
2016-05-23	0	2.350	2.220	2.350	-	-	0	0	-	1.944	1.837	1.944	-	-	0	-	0.00%
2016-05-20	0	2.350	2.200	2.350	2.350	2.350	3,000	7,050	2.3500	1.944	1.820	1.944	1.944	1.944	3,626	1.9445	2.17%
2016-05-19	0	2.300	2.300	2.350	2.300	2.300	2,000	4,600	2.3000	1.903	1.903	1.944	1.903	1.903	2,417	1.9031	3.14%
2016-05-18	0	2.230	2.200	2.350	2.230	2.240	38,000	84,940	2.2353	1.845	1.820	1.944	1.845	1.853	45,925	1.8496	-0.89%
2016-05-17	0	2.250	2.230	2.290	2.250	2.300	107,000	242,200	2.2636	1.862	1.845	1.895	1.862	1.903	129,314	1.8730	-1.75%
2016-05-16	0	2.290	2.280	2.330	2.270	2.400	97,000	223,580	2.3049	1.895	1.887	1.928	1.878	1.986	117,229	1.9072	0.88%
2016-05-13	0	2.270	2.270	2.390	2.260	2.300	10,000	22,740	2.2740	1.878	1.878	1.978	1.870	1.903	12,085	1.8816	-1.30%
2016-05-12	0	2.300	2.290	2.440	2.300	2.300	50,000	115,000	2.3000	1.903	1.895	2.019	1.903	1.903	60,427	1.9031	-0.43%
2016-05-11	0	2.310	2.310	2.450	2.300	2.300	5,000	11,500	2.3000	1.911	1.911	2.027	1.903	1.903	6,043	1.9031	0.43%
2016-05-10	0	2.300	2.300	2.400	2.300	2.320	46,000	106,430	2.3137	1.903	1.903	1.986	1.903	1.920	55,593	1.9145	-0.43%
2016-05-09	0	2.310	2.310	2.400	2.310	2.450	108,000	260,890	2.4156	1.911	1.911	1.986	1.911	2.027	130,523	1.9988	-3.75%
2016-05-06	0	2.400	2.360	2.480	2.400	2.500	248,000	608,140	2.4522	1.986	1.953	2.052	1.986	2.069	299,718	2.0290	0.42%
2016-05-05	0	2.390	2.390	2.410	2.390	2.400	11,000	26,390	2.3991	1.978	1.978	1.994	1.978	1.986	13,294	1.9851	-0.83%
2016-05-04	0	2.410	2.410	2.430	2.380	2.410	104,000	249,610	2.4001	1.994	1.994	2.011	1.969	1.994	125,688	1.9859	2.99%
2016-05-03	0	2.340	2.340	2.380	2.330	2.380	20,000	47,360	2.3680	1.936	1.936	1.969	1.928	1.969	24,171	1.9594	0.86%
2016-04-29	0	2.320	2.310	2.320	2.320	2.350	52,000	121,480	2.3362	1.920	1.911	1.920	1.920	1.944	62,844	1.9330	1.75%
2016-04-28	0	2.280	2.280	2.350	2.280	2.300	53,300	121,715	2.2836	1.887	1.887	1.944	1.887	1.903	64,415	1.8895	-5.39%
2016-04-27	0	2.410	2.380	2.410	-	-	0	0	-	1.994	1.969	1.994	-	-	0	-	-0.41%
2016-04-26	0	2.420	2.330	2.430	2.340	2.430	172,000	405,620	2.3583	2.002	1.928	2.011	1.936	2.011	207,869	1.9513	3.86%
2016-04-25	0	2.330	2.330	2.380	-	-	0	0	-	1.928	1.928	1.969	-	-	0	-	0.00%
2016-04-22	0	2.330	2.330	2.380	2.330	2.340	44,000	102,620	2.3323	1.928	1.928	1.969	1.928	1.936	53,176	1.9298	-0.43%
2016-04-21	0	2.340	2.340	2.380	2.330	2.340	32,000	74,640	2.3325	1.936	1.936	1.969	1.928	1.936	38,673	1.9300	0.43%
2016-04-20	0	2.330	2.330	2.340	2.280	2.340	60,000	139,640	2.3273	1.928	1.928	1.936	1.887	1.936	72,513	1.9257	1.30%
2016-04-19	0	2.300	2.300	2.320	2.280	2.350	80,000	185,870	2.3234	1.903	1.903	1.920	1.887	1.944	96,683	1.9225	-0.43%
2016-04-18	0	2.310	2.300	2.310	2.300	2.340	55,000	127,830	2.3242	1.911	1.903	1.911	1.903	1.936	66,470	1.9231	-0.86%
2016-04-15	0	2.330	2.330	2.380	2.320	2.380	43,000	101,260	2.3549	1.928	1.928	1.969	1.920	1.969	51,967	1.9485	3.10%
2016-04-14	0	2.260	2.260	2.290	2.250	2.300	15,000	34,000	2.2667	1.870	1.870	1.895	1.862	1.903	18,128	1.8755	0.89%
2016-04-13	0	2.240	2.240	2.380	2.230	2.340	38,000	87,880	2.3126	1.853	1.853	1.969	1.845	1.936	45,925	1.9136	-4.27%
2016-04-12	0	2.340	2.340	2.400	2.340	2.350	14,000	32,880	2.3486	1.936	1.936	1.986	1.936	1.944	16,920	1.9433	-0.43%
2016-04-11	0	2.350	2.350	2.410	2.350	2.360	15,000	35,360	2.3573	1.944	1.944	1.994	1.944	1.953	18,128	1.9506	0.00%
2016-04-08	0	2.350	2.350	2.400	2.350	2.410	38,000	91,040	2.3958	1.944	1.944	1.986	1.944	1.994	45,925	1.9824	-2.49%
2016-04-07	0	2.410	2.410	2.470	2.410	2.450	63,000	153,230	2.4322	1.994	1.994	2.044	1.994	2.027	76,138	2.0125	0.00%
2016-04-06	0	2.410	2.410	2.500	2.410	2.410	10,000	24,100	2.4100	1.994	1.994	2.069	1.994	1.994	12,085	1.9941	-1.63%
2016-04-05	0	2.450	2.380	2.500	-	-	0	0	-	2.027	1.969	2.069	-	-	0	-	0.00%
2016-04-01	0	2.450	2.420	2.450	2.410	2.500	159,411	395,384	2.4803	2.027	2.002	2.027	1.994	2.069	192,655	2.0523	1.66%
2016-03-31	0	2.410	2.400	2.480	-	-	0	0	-	1.994	1.986	2.052	-	-	0	-	0.00%
2016-03-30	0	2.410	2.350	2.480	-	-	0	0	-	1.994	1.944	2.052	-	-	0	-	0.00%
2016-03-29	0	2.410	2.400	2.420	2.400	2.420	72,318	174,216	2.4090	1.994	1.986	2.002	1.986	2.002	87,399	1.9933	2.55%
2016-03-24	0	2.350	2.350	2.380	2.310	2.370	122,000	285,490	2.3401	1.944	1.944	1.969	1.911	1.961	147,442	1.9363	-1.26%
2016-03-23	0	2.380	2.380	2.390	2.260	2.380	126,000	293,820	2.3319	1.969	1.969	1.978	1.870	1.969	152,276	1.9295	5.78%
2016-03-22	0	2.250	2.250	2.260	2.210	2.250	98,000	216,620	2.2104	1.862	1.862	1.870	1.829	1.862	118,437	1.8290	1.35%
2016-03-21	0	2.220	2.220	2.250	-	-	0	0	-	1.837	1.837	1.862	-	-	0	-	0.00%
2016-03-18	0	2.220	2.220	2.290	2.200	2.230	79,000	174,660	2.2109	1.837	1.837	1.895	1.820	1.845	95,475	1.8294	0.45%
2016-03-17	0	2.210	2.200	2.210	2.200	2.220	296,000	655,820	2.2156	1.829	1.820	1.829	1.820	1.837	357,728	1.8333	0.45%
2016-03-16	0	2.200	2.200	2.220	2.190	2.220	141,000	312,340	2.2152	1.820	1.820	1.837	1.812	1.837	170,404	1.8329	0.00%
2016-03-15	0	2.200	2.200	2.220	2.200	2.220	154,000	341,800	2.2195	1.820	1.820	1.837	1.820	1.837	186,115	1.8365	0.00%
2016-03-14	0	2.200	2.200	2.220	2.200	2.220	45,000	99,380	2.2084	1.820	1.820	1.837	1.820	1.837	54,384	1.8274	-0.90%
2016-03-11	0	2.220	2.220	2.240	2.220	2.220	106,000	235,320	2.2200	1.837	1.837	1.853	1.837	1.837	128,105	1.8369	0.45%
2016-03-10	0	2.210	2.200	2.220	2.200	2.220	37,000	81,620	2.2059	1.829	1.820	1.837	1.820	1.837	44,716	1.8253	0.45%
2016-03-09	0	2.200	2.170	2.220	2.130	2.310	547,000	1,201,320	2.1962	1.820	1.796	1.837	1.762	1.911	661,072	1.8172	0.00%
2016-03-08	0	2.200	2.160	2.200	2.140	2.200	153,000	337,490	2.2058	1.820	1.787	1.820	1.771	1.820	184,907	1.8252	-2.22%
2016-03-07	0	2.250	2.250	2.260	2.250	2.260	22,000	49,610	2.2550	1.862	1.862	1.870	1.862	1.870	26,588	1.8659	-2.60%
2016-03-04	0	2.310	2.200	2.400	-	-	0	0	-	1.911	1.820	1.986	-	-	0	-	0.00%
2016-03-03	0	2.310	2.250	2.310	-	-	0	0	-	1.911	1.862	1.911	-	-	0	-	0.00%
2016-03-02	0	2.310	2.240	2.310	2.160	2.310	58,300	130,351	2.2359	1.911	1.853	1.911	1.787	1.911	70,458	1.8501	5.00%
2016-03-01	0	2.200	2.200	2.300	2.200	2.200	8,000	17,600	2.2000	1.820	1.820	1.903	1.820	1.820	9,668	1.8204	1.85%
2016-02-29	0	2.160	2.160	2.330	2.130	2.170	27,000	57,950	2.1463	1.787	1.787	1.928	1.762	1.796	32,631	1.7759	-6.09%
2016-02-26	0	2.300	2.220	2.370	-	-	0	0	-	1.903	1.837	1.961	-	-	0	-	0.00%
2016-02-25	0	2.300	2.240	2.370	-	-	0	0	-	1.903	1.853	1.961	-	-	0	-	0.00%
2016-02-24	0	2.300	2.300	2.380	2.300	2.300	12,000	27,600	2.3000	1.903	1.903	1.969	1.903	1.903	14,503	1.9031	0.88%
2016-02-23	0	2.280	2.280	2.400	2.200	2.280	13,000	28,840	2.2185	1.887	1.887	1.986	1.820	1.887	15,711	1.8357	0.00%
2016-02-22	0	2.280	2.130	2.480	2.280	2.280	51,000	116,280	2.2800	1.887	1.762	2.052	1.887	1.887	61,636	1.8866	-4.20%
2016-02-19	0	2.380	2.300	2.400	-	-	0	0	-	1.969	1.903	1.986	-	-	0	-	0.00%
2016-02-18	0	2.380	2.380	2.500	2.380	2.400	54,000	128,940	2.3878	1.969	1.969	2.069	1.969	1.986	65,261	1.9758	-0.83%
2016-02-17	0	2.400	2.270	2.450	-	-	0	0	-	1.986	1.878	2.027	-	-	0	-	0.00%
2016-02-16	0	2.400	2.230	2.500	-	-	0	0	-	1.986	1.845	2.069	-	-	0	-	0.00%
2016-02-15	0	2.400	2.220	2.400	2.400	2.400	1,000	2,400	2.4000	1.986	1.837	1.986	1.986	1.986	1,209	1.9859	1.69%
2016-02-12	0	2.360	2.280	2.360	-	-	0	0	-	1.953	1.887	1.953	-	-	0	-	0.00%
2016-02-11	0	2.360	2.220	2.450	-	-	0	0	-	1.953	1.837	2.027	-	-	0	-	0.00%
2016-02-05	0	2.360	2.270	2.370	2.270	2.370	60,000	139,690	2.3282	1.953	1.878	1.961	1.878	1.961	72,513	1.9264	-0.42%
2016-02-04	0	2.370	2.310	2.380	2.300	2.370	9,000	20,990	2.3322	1.961	1.911	1.969	1.903	1.961	10,877	1.9298	-1.25%
2016-02-03	0	2.400	2.320	2.400	2.300	2.400	319,000	764,350	2.3961	1.986	1.920	1.986	1.903	1.986	385,525	1.9826	-0.41%
2016-02-02	0	2.410	2.410	2.490	2.400	2.500	58,000	143,800	2.4793	1.994	1.994	2.060	1.986	2.069	70,095	2.0515	-3.60%
2016-02-01	0	2.500	2.450	2.500	2.450	2.500	21,000	51,830	2.4681	2.069	2.027	2.069	2.027	2.069	25,379	2.0422	0.00%
2016-01-29	0	2.500	2.470	2.500	2.450	2.600	156,500	392,250	2.5064	2.069	2.044	2.069	2.027	2.151	189,137	2.0739	3.31%
2016-01-28	0	2.420	2.410	2.440	2.410	2.450	92,000	223,920	2.4339	2.002	1.994	2.019	1.994	2.027	111,186	2.0139	-0.41%
2016-01-27	0	2.430	2.420	2.450	2.400	2.450	90,000	219,820	2.4424	2.011	2.002	2.027	1.986	2.027	108,769	2.0210	0.41%
2016-01-26	0	2.420	2.420	2.450	2.390	2.450	11,125,090	27,254,740	2.4498	2.002	2.002	2.027	1.978	2.027	13,445,136	2.0271	0.00%
2016-01-25	0	2.420	2.420	2.470	2.390	2.500	798,000	1,930,740	2.4195	2.002	2.002	2.044	1.978	2.069	964,416	2.0020	1.68%
2016-01-22	0	2.380	2.380	2.480	2.250	2.500	415,000	1,001,670	2.4137	1.969	1.969	2.052	1.862	2.069	501,545	1.9972	2.59%
2016-01-21	0	2.320	2.320	2.380	2.320	2.430	114,000	271,020	2.3774	1.920	1.920	1.969	1.920	2.011	137,774	1.9671	-4.13%
2016-01-20	0	2.420	2.420	2.500	2.310	2.500	334,000	814,750	2.4394	2.002	2.002	2.069	1.911	2.069	403,653	2.0184	-1.22%
2016-01-19	0	2.450	2.450	2.550	2.220	2.550	460,000	1,131,940	2.4607	2.027	2.027	2.110	1.837	2.110	555,929	2.0361	1.24%
2016-01-18	0	2.420	2.410	2.430	2.420	2.450	69,500	169,241	2.4351	2.002	1.994	2.011	2.002	2.027	83,994	2.0149	-1.63%
2016-01-15	0	2.460	2.450	2.520	2.390	2.550	1,568,000	3,915,650	2.4972	2.036	2.027	2.085	1.978	2.110	1,894,993	2.0663	2.93%
2016-01-14	0	2.390	2.370	2.470	2.200	2.500	2,876,000	6,913,940	2.4040	1.978	1.961	2.044	1.820	2.069	3,475,766	1.9892	5.75%
2016-01-13	0	2.260	2.240	2.340	2.100	2.380	1,325,000	2,925,130	2.2076	1.870	1.853	1.936	1.738	1.969	1,601,318	1.8267	3.67%
2016-01-12	0	2.180	2.180	2.210	2.180	2.200	119,000	261,030	2.1935	1.804	1.804	1.829	1.804	1.820	143,816	1.8150	0.93%
2016-01-11	0	2.160	2.160	2.220	2.150	2.200	548,000	1,199,980	2.1897	1.787	1.787	1.837	1.779	1.820	662,281	1.8119	-0.46%
2016-01-08	0	2.170	2.170	2.210	2.100	2.210	276,000	603,390	2.1862	1.796	1.796	1.829	1.738	1.829	333,558	1.8090	3.33%
2016-01-07	0	2.100	2.100	2.110	2.100	2.210	549,000	1,188,670	2.1652	1.738	1.738	1.746	1.738	1.829	663,489	1.7915	-3.23%
2016-01-06	0	2.170	2.110	2.200	2.130	2.200	116,000	251,140	2.1650	1.796	1.746	1.820	1.762	1.820	140,191	1.7914	-1.36%
2016-01-05	0	2.200	2.200	2.220	2.150	2.200	527,000	1,157,370	2.1961	1.820	1.820	1.837	1.779	1.820	636,902	1.8172	1.85%
2016-01-04	0	2.160	2.150	2.160	2.160	2.220	355,000	780,530	2.1987	1.787	1.779	1.787	1.787	1.837	429,032	1.8193	-2.70%
2015-12-31	0	2.220	2.220	2.290	2.200	2.240	30,000	66,920	2.2307	1.837	1.837	1.895	1.820	1.853	36,256	1.8458	-0.89%
2015-12-30	0	2.240	2.240	2.260	2.240	2.240	8,000	17,920	2.2400	1.853	1.853	1.870	1.853	1.853	9,668	1.8535	0.00%
2015-12-29	0	2.240	2.240	2.250	2.240	2.250	45,000	101,210	2.2491	1.853	1.853	1.862	1.853	1.862	54,384	1.8610	-0.44%
2015-12-28	0	2.250	2.250	2.290	2.240	2.300	243,000	555,880	2.2876	1.862	1.862	1.895	1.853	1.903	293,676	1.8928	-0.88%
2015-12-24	0	2.270	2.250	2.270	2.220	2.280	195,000	439,810	2.2554	1.878	1.862	1.878	1.837	1.887	235,666	1.8662	2.25%
2015-12-23	0	2.220	2.210	2.240	2.200	2.220	396,895	873,772	2.2015	1.837	1.829	1.853	1.820	1.837	479,664	1.8216	0.91%
2015-12-22	0	2.200	2.200	2.240	2.170	2.200	183,010	399,861	2.1849	1.820	1.820	1.853	1.796	1.820	221,175	1.8079	0.92%
2015-12-21	0	2.180	2.110	2.180	2.180	2.190	74,000	161,360	2.1805	1.804	1.746	1.804	1.804	1.812	89,432	1.8043	0.00%
2015-12-18	0	2.180	2.170	2.200	2.160	2.190	27,000	58,850	2.1796	1.804	1.796	1.820	1.787	1.812	32,631	1.8035	0.00%
2015-12-17	0	2.180	2.180	2.200	2.180	2.200	84,000	183,760	2.1876	1.804	1.804	1.820	1.804	1.820	101,518	1.8101	-0.46%
2015-12-16	0	2.190	2.170	2.200	2.160	2.200	405,000	886,990	2.1901	1.812	1.796	1.820	1.787	1.820	489,459	1.8122	0.92%
2015-12-15	0	2.170	2.170	2.190	2.120	2.200	201,000	438,750	2.1828	1.796	1.796	1.812	1.754	1.820	242,917	1.8062	2.84%
2015-12-14	0	2.110	2.110	2.140	2.060	2.190	205,000	438,020	2.1367	1.746	1.746	1.771	1.705	1.812	247,751	1.7680	-1.86%
2015-12-11	0	2.150	2.150	2.180	2.150	2.210	472,000	1,031,220	2.1848	1.779	1.779	1.804	1.779	1.829	570,432	1.8078	-2.71%
2015-12-10	0	2.210	2.190	2.210	2.150	2.210	202,000	441,740	2.1868	1.829	1.812	1.829	1.779	1.829	244,125	1.8095	0.45%
2015-12-09	0	2.200	2.200	2.220	2.190	2.280	260,000	577,860	2.2225	1.820	1.820	1.837	1.812	1.887	314,221	1.8390	0.46%
2015-12-08	0	2.190	2.180	2.190	2.180	2.230	743,000	1,637,660	2.2041	1.812	1.804	1.812	1.804	1.845	897,947	1.8238	-0.45%
2015-12-07	0	2.200	2.200	2.230	2.170	2.210	170,000	373,790	2.1988	1.820	1.820	1.845	1.796	1.829	205,452	1.8194	0.46%
2015-12-04	0	2.190	2.190	2.200	2.160	2.210	101,000	220,510	2.1833	1.812	1.812	1.820	1.787	1.829	122,063	1.8065	0.92%
2015-12-03	0	2.170	2.170	2.190	2.150	2.180	214,544	462,987	2.1580	1.796	1.796	1.812	1.779	1.804	259,285	1.7856	1.40%
2015-12-02	0	2.140	2.140	2.180	2.100	2.210	436,000	936,670	2.1483	1.771	1.771	1.804	1.738	1.829	526,924	1.7776	-0.47%
2015-12-01	0	2.150	2.150	2.180	2.150	2.200	276,800	599,398	2.1655	1.779	1.779	1.804	1.779	1.820	334,524	1.7918	-0.92%
2015-11-30	0	2.170	2.180	2.270	2.150	2.270	966,350	2,102,273	2.1755	1.796	1.804	1.878	1.779	1.878	1,167,874	1.8001	-2.25%
2015-11-27	0	2.220	2.210	2.220	2.220	2.270	124,000	279,820	2.2566	1.837	1.829	1.837	1.837	1.878	149,859	1.8672	-2.63%
2015-11-26	0	2.280	2.280	2.290	2.250	2.300	338,000	771,860	2.2836	1.887	1.887	1.895	1.862	1.903	408,487	1.8896	0.88%
2015-11-25	0	2.260	2.230	2.260	2.220	2.290	55,000	124,660	2.2665	1.870	1.845	1.870	1.837	1.895	66,470	1.8754	0.44%
2015-11-24	0	2.250	2.240	2.290	2.250	2.290	75,000	169,390	2.2585	1.862	1.853	1.895	1.862	1.895	90,641	1.8688	-1.75%
2015-11-23	0	2.290	2.260	2.290	2.160	2.350	1,649,000	3,739,880	2.2680	1.895	1.870	1.895	1.787	1.944	1,992,885	1.8766	7.01%
2015-11-20	0	2.140	2.120	2.140	2.120	2.140	201,000	427,110	2.1249	1.771	1.754	1.771	1.754	1.771	242,917	1.7583	1.90%
2015-11-19	0	2.100	2.100	2.120	2.100	2.150	169,000	360,400	2.1325	1.738	1.738	1.754	1.738	1.779	204,244	1.7646	-0.94%
2015-11-18	0	2.120	2.110	2.150	2.110	2.120	13,000	27,540	2.1185	1.754	1.746	1.779	1.746	1.754	15,711	1.7529	0.00%
2015-11-17	0	2.120	2.110	2.120	2.100	2.130	176,000	372,340	2.1156	1.754	1.746	1.754	1.738	1.762	212,703	1.7505	0.00%
2015-11-16	0	2.120	2.100	2.130	2.100	2.120	111,000	233,820	2.1065	1.754	1.738	1.762	1.738	1.754	134,148	1.7430	0.47%
2015-11-13	0	2.110	2.110	2.130	2.110	2.150	114,000	241,770	2.1208	1.746	1.746	1.762	1.746	1.779	137,774	1.7548	0.00%
2015-11-12	0	2.110	2.110	2.120	2.100	2.120	145,000	306,110	2.1111	1.746	1.746	1.754	1.738	1.754	175,239	1.7468	0.00%
2015-11-11	0	2.110	2.100	2.120	2.100	2.120	165,000	347,800	2.1079	1.746	1.738	1.754	1.738	1.754	199,409	1.7442	-0.47%
2015-11-10	0	2.120	2.100	2.120	2.030	2.120	407,000	851,570	2.0923	1.754	1.738	1.754	1.680	1.754	491,876	1.7313	3.41%
2015-11-09	0	2.050	2.050	2.060	2.010	2.090	807,000	1,647,020	2.0409	1.696	1.696	1.705	1.663	1.729	975,293	1.6887	0.99%
2015-11-06	0	2.030	2.020	2.040	2.010	2.100	3,056,010	6,251,970	2.0458	1.680	1.671	1.688	1.663	1.738	3,693,316	1.6928	-0.49%
2015-11-05	0	2.040	2.030	2.040	2.020	2.110	2,056,000	4,240,450	2.0625	1.688	1.680	1.688	1.671	1.746	2,484,762	1.7066	-2.86%
2015-11-04	0	2.100	2.100	2.110	2.090	2.200	1,399,000	2,981,900	2.1315	1.738	1.738	1.746	1.729	1.820	1,690,750	1.7637	-4.55%
2015-11-03	0	2.200	2.200	2.230	2.190	2.230	198,000	437,340	2.2088	1.820	1.820	1.845	1.812	1.845	239,291	1.8276	0.46%
2015-11-02	0	2.190	2.160	2.220	2.150	2.270	545,060	1,193,184	2.1891	1.812	1.787	1.837	1.779	1.878	658,728	1.8113	-4.37%
2015-10-30	0	2.290	2.280	2.290	2.260	2.710	1,731,210	4,164,953	2.4058	1.895	1.887	1.895	1.870	2.242	2,092,240	1.9907	3.15%
2015-10-29	0	2.220	2.200	2.220	2.070	2.220	489,100	1,055,341	2.1577	1.837	1.820	1.837	1.713	1.837	591,098	1.7854	7.25%
2015-10-28	0	2.070	2.030	2.070	2.020	2.070	339,000	691,280	2.0392	1.713	1.680	1.713	1.671	1.713	409,696	1.6873	1.97%
2015-10-27	0	2.030	2.050	2.080	2.020	2.240	1,229,000	2,563,950	2.0862	1.680	1.696	1.721	1.671	1.853	1,485,298	1.7262	-9.38%
2015-10-26	0	2.240	2.210	2.290	2.210	2.290	106,000	236,680	2.2328	1.853	1.829	1.895	1.829	1.895	128,105	1.8475	1.36%
2015-10-23	0	2.210	2.200	2.320	2.200	2.250	137,000	304,700	2.2241	1.829	1.820	1.920	1.820	1.862	165,570	1.8403	-1.78%
2015-10-22	0	2.250	2.250	2.320	2.250	2.340	22,000	49,760	2.2618	1.862	1.862	1.920	1.862	1.936	26,588	1.8715	0.00%
2015-10-20	0	2.250	2.220	2.250	2.210	2.270	84,000	189,260	2.2531	1.862	1.837	1.862	1.829	1.878	101,518	1.8643	1.81%
2015-10-19	0	2.210	2.210	2.320	2.210	2.350	29,000	65,790	2.2686	1.829	1.829	1.920	1.829	1.944	35,048	1.8772	-1.78%
2015-10-16	0	2.250	2.250	2.300	2.250	2.350	91,000	208,890	2.2955	1.862	1.862	1.903	1.862	1.944	109,977	1.8994	-0.44%
2015-10-15	0	2.260	2.260	2.290	2.250	2.350	545,000	1,246,930	2.2879	1.870	1.870	1.895	1.862	1.944	658,655	1.8931	1.35%
2015-10-14	0	2.230	2.230	2.300	2.220	2.360	121,000	281,640	2.3276	1.845	1.845	1.903	1.837	1.953	146,234	1.9260	-1.33%
2015-10-13	0	2.260	2.260	2.310	2.240	2.490	51,000	119,180	2.3369	1.870	1.870	1.911	1.853	2.060	61,636	1.9336	-3.83%
2015-10-12	0	2.350	2.230	2.350	2.220	2.350	25,000	58,220	2.3288	1.944	1.845	1.944	1.837	1.944	30,214	1.9270	-1.67%
2015-10-09	0	2.390	2.220	2.390	2.380	2.400	134,000	320,460	2.3915	1.978	1.837	1.978	1.969	1.986	161,945	1.9788	-1.24%
2015-10-08	0	2.420	2.410	2.420	2.410	2.450	33,000	79,890	2.4209	2.002	1.994	2.002	1.994	2.027	39,882	2.0032	0.83%
2015-10-07	0	2.400	2.400	2.410	2.400	2.400	35,000	84,000	2.4000	1.986	1.986	1.994	1.986	1.986	42,299	1.9859	0.00%
2015-10-06	0	2.400	2.390	2.420	2.390	2.410	53,000	127,190	2.3998	1.986	1.978	2.002	1.978	1.994	64,053	1.9857	0.00%
2015-10-05	0	2.400	2.400	2.490	-	-	0	0	-	1.986	1.986	2.060	-	-	0	-	0.00%
2015-10-02	0	2.400	2.400	2.490	2.300	2.410	96,000	230,210	2.3980	1.986	1.986	2.060	1.903	1.994	116,020	1.9842	0.00%
2015-09-30	0	2.400	2.400	2.440	2.180	2.400	71,000	167,650	2.3613	1.986	1.986	2.019	1.804	1.986	85,806	1.9538	0.00%
2015-09-29	0	2.400	2.400	2.410	2.380	2.410	180,000	431,760	2.3987	1.986	1.986	1.994	1.969	1.994	217,538	1.9848	-2.04%
2015-09-25	0	2.450	2.300	2.480	2.190	2.490	255,439	603,727	2.3635	2.027	1.903	2.052	1.812	2.060	308,709	1.9557	11.36%
2015-09-24	0	2.200	2.200	2.250	2.150	2.210	114,000	249,410	2.1878	1.820	1.820	1.862	1.779	1.829	137,774	1.8103	-0.45%
2015-09-23	0	2.210	2.210	2.220	2.210	2.220	87,000	192,370	2.2111	1.829	1.829	1.837	1.829	1.837	105,143	1.8296	0.00%
2015-09-22	0	2.210	2.210	2.260	2.200	2.230	119,000	263,390	2.2134	1.829	1.829	1.870	1.820	1.845	143,816	1.8314	0.45%
2015-09-21	0	2.200	2.200	2.270	2.200	2.200	37,000	81,400	2.2000	1.820	1.820	1.878	1.820	1.820	44,716	1.8204	0.00%
2015-09-18	0	2.200	2.190	2.200	2.180	2.200	83,000	182,060	2.1935	1.820	1.812	1.820	1.804	1.820	100,309	1.8150	0.92%
2015-09-17	0	2.180	2.180	2.250	2.170	2.250	50,000	109,370	2.1874	1.804	1.804	1.862	1.796	1.862	60,427	1.8099	0.93%
2015-09-16	0	2.160	2.160	2.230	2.150	2.220	81,000	175,480	2.1664	1.787	1.787	1.845	1.779	1.837	97,892	1.7926	1.89%
2015-09-15	0	2.120	2.120	2.220	2.100	2.180	118,000	252,570	2.1404	1.754	1.754	1.837	1.738	1.804	142,608	1.7711	0.95%
2015-09-14	0	2.100	2.020	2.110	2.000	2.100	77,000	160,100	2.0792	1.738	1.671	1.746	1.655	1.738	93,058	1.7204	0.96%
2015-09-11	0	2.080	2.080	2.150	2.010	2.100	110,000	228,680	2.0789	1.721	1.721	1.779	1.663	1.738	132,940	1.7202	0.00%
2015-09-10	0	2.080	2.000	2.100	1.980	2.080	79,000	161,700	2.0468	1.721	1.655	1.738	1.638	1.721	95,475	1.6936	1.96%
2015-09-09	0	2.040	2.030	2.080	2.020	2.060	70,000	142,890	2.0413	1.688	1.680	1.721	1.671	1.705	84,598	1.6890	-0.49%
2015-09-08	0	2.050	2.050	2.060	2.010	2.060	79,000	161,400	2.0430	1.696	1.696	1.705	1.663	1.705	95,475	1.6905	-0.49%
2015-09-07	0	2.060	2.010	2.150	2.010	2.100	56,000	114,650	2.0473	1.705	1.663	1.779	1.663	1.738	67,678	1.6940	0.00%
2015-09-04	0	2.060	2.060	2.100	2.060	2.080	85,000	175,360	2.0631	1.705	1.705	1.738	1.705	1.721	102,726	1.7071	0.98%
2015-09-02	0	2.040	2.040	2.090	2.030	2.150	241,000	502,680	2.0858	1.688	1.688	1.729	1.680	1.779	291,259	1.7259	-4.67%
2015-09-01	0	2.140	2.120	2.140	2.140	2.230	509,000	1,108,990	2.1788	1.771	1.754	1.771	1.771	1.845	615,148	1.8028	-3.17%
2015-08-31	0	2.210	2.150	2.240	2.020	2.240	423,000	912,950	2.1583	1.829	1.779	1.853	1.671	1.853	511,213	1.7858	7.80%
2015-08-28	0	2.050	2.030	2.050	1.930	2.200	345,000	712,300	2.0646	1.696	1.680	1.696	1.597	1.820	416,947	1.7084	5.67%
2015-08-27	0	1.940	1.940	1.960	1.800	1.950	824,000	1,565,760	1.9002	1.605	1.605	1.622	1.489	1.614	995,838	1.5723	3.19%
2015-08-26	0	1.880	1.870	1.900	1.840	1.970	267,000	508,480	1.9044	1.556	1.547	1.572	1.522	1.630	322,681	1.5758	-3.09%
2015-08-25	0	1.940	1.880	1.940	1.850	1.990	499,000	964,940	1.9337	1.605	1.556	1.605	1.531	1.647	603,062	1.6001	1.04%
2015-08-24	0	1.920	1.920	1.950	1.920	2.070	717,000	1,404,210	1.9585	1.589	1.589	1.614	1.589	1.713	866,524	1.6205	-9.86%
2015-08-21	0	2.130	2.130	2.170	2.120	2.200	492,000	1,055,800	2.1459	1.762	1.762	1.796	1.754	1.820	594,603	1.7756	-5.33%
2015-08-20	0	2.250	2.250	2.290	2.190	2.340	695,000	1,578,370	2.2710	1.862	1.862	1.895	1.812	1.936	839,937	1.8792	0.00%
2015-08-19	0	2.250	2.250	2.300	2.150	2.450	1,118,000	2,542,700	2.2743	1.862	1.862	1.903	1.779	2.027	1,351,150	1.8819	-7.41%
2015-08-18	0	2.430	2.430	2.480	2.430	2.520	452,000	1,119,510	2.4768	2.011	2.011	2.052	2.011	2.085	546,261	2.0494	-3.95%
2015-08-17	0	2.530	2.530	2.580	2.510	2.600	211,000	539,640	2.5575	2.093	2.093	2.135	2.077	2.151	255,002	2.1162	-2.69%
2015-08-14	0	2.600	2.600	2.650	2.490	2.680	838,000	2,169,840	2.5893	2.151	2.151	2.193	2.060	2.218	1,012,758	2.1425	-0.38%
2015-08-13	0	2.610	2.480	2.650	2.450	2.620	1,061,000	2,679,510	2.5255	2.160	2.052	2.193	2.027	2.168	1,282,263	2.0897	2.35%
2015-08-12	0	2.550	2.540	2.550	2.500	2.700	1,156,000	2,951,700	2.5534	2.110	2.102	2.110	2.069	2.234	1,397,074	2.1128	-3.41%
2015-08-11	0	2.640	2.640	2.650	2.630	2.750	690,000	1,840,380	2.6672	2.184	2.184	2.193	2.176	2.275	833,894	2.2070	-3.30%
2015-08-10	0	2.730	2.710	2.750	2.690	2.790	836,000	2,301,610	2.7531	2.259	2.242	2.275	2.226	2.309	1,010,341	2.2781	-2.15%
2015-08-07	0	2.790	2.790	2.810	2.710	2.850	648,000	1,794,840	2.7698	2.309	2.309	2.325	2.242	2.358	783,135	2.2919	-3.13%
2015-08-06	0	2.880	2.730	2.970	2.630	2.900	1,468,000	4,016,780	2.7362	2.383	2.259	2.458	2.176	2.400	1,774,139	2.2641	2.13%
2015-08-05	0	2.820	2.810	2.830	2.810	2.960	1,157,000	3,343,700	2.8900	2.333	2.325	2.342	2.325	2.449	1,398,283	2.3913	-5.05%
2015-08-04	0	2.970	2.940	2.970	2.800	3.010	1,608,000	4,749,370	2.9536	2.458	2.433	2.458	2.317	2.491	1,943,335	2.4439	-1.33%
2015-08-03	0	3.010	3.000	3.010	3.000	3.030	2,521,000	7,570,930	3.0031	2.491	2.482	2.491	2.482	2.507	3,046,734	2.4849	-0.66%
2015-07-31	0	3.030	3.020	3.030	3.020	3.040	641,000	1,940,840	3.0278	2.507	2.499	2.507	2.499	2.515	774,675	2.5054	0.33%
2015-07-30	0	3.020	3.020	3.030	3.010	3.040	1,071,000	3,243,970	3.0289	2.499	2.499	2.507	2.491	2.515	1,294,348	2.5063	0.33%
2015-07-29	0	3.010	3.010	3.020	3.010	3.050	849,000	2,561,475	3.0170	2.491	2.491	2.499	2.491	2.524	1,026,052	2.4964	-0.66%
2015-07-28	0	3.030	3.030	3.050	3.020	3.050	1,448,000	4,400,120	3.0388	2.507	2.507	2.524	2.499	2.524	1,749,968	2.5144	0.66%
2015-07-27	0	3.010	3.010	3.040	3.010	3.070	2,763,000	8,359,280	3.0254	2.491	2.491	2.515	2.491	2.540	3,339,201	2.5034	-1.95%
2015-07-24	0	3.070	3.060	3.070	3.040	3.100	6,023,000	18,512,045	3.0736	2.540	2.532	2.540	2.515	2.565	7,279,047	2.5432	1.32%
2015-07-23	0	3.030	3.020	3.030	2.990	3.110	11,528,000	35,179,090	3.0516	2.507	2.499	2.507	2.474	2.573	13,932,069	2.5250	0.66%
2015-07-22	0	3.010	3.000	3.010	2.990	3.010	628,000	1,883,420	2.9991	2.491	2.482	2.491	2.474	2.491	758,964	2.4816	0.00%
2015-07-21	0	3.010	3.000	3.020	3.000	3.020	3,209,000	9,643,060	3.0050	2.491	2.482	2.499	2.482	2.499	3,878,210	2.4865	0.33%
2015-07-20	0	3.000	3.000	3.010	3.000	3.010	3,763,000	11,313,630	3.0065	2.482	2.482	2.491	2.482	2.491	4,547,743	2.4877	-0.33%
2015-07-17	0	3.010	3.000	3.010	3.000	3.010	2,404,000	7,227,000	3.0062	2.491	2.482	2.491	2.482	2.491	2,905,334	2.4875	0.00%
2015-07-16	0	3.010	3.000	3.010	3.000	3.010	2,796,000	8,397,085	3.0032	2.491	2.482	2.491	2.482	2.491	3,379,083	2.4850	0.00%
2015-07-15	0	3.010	3.000	3.010	3.000	3.020	3,311,000	9,954,430	3.0065	2.491	2.482	2.491	2.482	2.499	4,001,482	2.4877	-0.33%
2015-07-14	0	3.020	3.010	3.020	3.010	3.020	1,495,000	4,512,450	3.0184	2.499	2.491	2.499	2.491	2.499	1,806,770	2.4975	0.33%
2015-07-13	0	3.010	3.010	3.020	3.000	3.030	15,535,000	46,825,260	3.0142	2.491	2.491	2.499	2.482	2.507	18,774,696	2.4941	0.33%
2015-07-10	0	3.000	2.990	3.000	3.000	3.010	3,442,000	10,331,950	3.0017	2.482	2.474	2.482	2.482	2.491	4,159,801	2.4838	0.00%
2015-07-09	0	3.000	2.990	3.000	2.990	3.010	5,916,000	17,719,810	2.9952	2.482	2.474	2.482	2.474	2.491	7,149,733	2.4784	0.00%
2015-07-08	0	3.000	2.990	3.000	2.990	3.010	12,626,000	37,765,040	2.9911	2.482	2.474	2.482	2.474	2.491	15,259,048	2.4749	-0.66%
2015-07-07	0	3.020	3.000	3.010	2.990	3.030	9,580,000	28,816,060	3.0079	2.499	2.482	2.491	2.474	2.507	11,577,830	2.4889	0.67%
2015-07-06	0	3.000	3.000	3.010	2.990	3.010	18,745,000	56,220,700	2.9992	2.482	2.482	2.491	2.474	2.491	22,654,115	2.4817	-0.33%
2015-07-03	0	3.010	3.010	3.020	3.000	3.020	19,574,000	58,801,240	3.0040	2.491	2.491	2.499	2.482	2.499	23,655,996	2.4857	-0.33%
2015-07-02	0	3.020	3.010	3.020	3.010	3.030	3,255,000	9,825,510	3.0186	2.499	2.491	2.499	2.491	2.507	3,933,803	2.4977	0.33%
2015-06-30	0	3.010	3.010	3.020	3.000	3.020	2,852,000	8,587,798	3.0111	2.491	2.491	2.499	2.482	2.499	3,446,761	2.4916	0.00%
2015-06-29	0	3.010	3.010	3.020	3.000	3.010	4,856,000	14,599,430	3.0065	2.491	2.491	2.499	2.482	2.491	5,868,679	2.4877	-0.33%
2015-06-26	0	3.020	3.010	3.020	3.000	3.020	6,716,000	20,168,830	3.0031	2.499	2.491	2.499	2.482	2.499	8,116,566	2.4849	0.00%
2015-06-25	0	3.020	3.020	3.030	3.010	3.030	6,143,000	18,498,770	3.0114	2.499	2.499	2.507	2.491	2.507	7,424,072	2.4917	0.00%
2015-06-24	0	3.020	3.010	3.020	3.010	3.030	2,155,000	6,511,950	3.0218	2.499	2.491	2.499	2.491	2.507	2,604,407	2.5004	-0.33%
2015-06-23	0	3.030	3.020	3.030	3.000	3.030	3,958,000	11,933,805	3.0151	2.507	2.499	2.507	2.482	2.507	4,783,408	2.4948	0.33%
2015-06-22	0	3.020	3.010	3.020	3.010	3.030	1,532,000	4,616,970	3.0137	2.499	2.491	2.499	2.491	2.507	1,851,486	2.4937	0.00%
2015-06-19	0	3.020	3.010	3.030	3.010	3.040	3,424,000	10,325,020	3.0155	2.499	2.491	2.507	2.491	2.515	4,138,047	2.4951	-0.33%
2015-06-18	0	3.030	3.030	3.040	3.010	3.050	5,400,000	16,326,830	3.0235	2.507	2.507	2.515	2.491	2.524	6,526,125	2.5018	-0.33%
2015-06-17	0	3.040	3.030	3.050	3.000	3.070	17,120,150	51,727,404	3.0214	2.515	2.507	2.524	2.482	2.540	20,690,416	2.5001	-0.98%
2015-06-16	0	3.070	3.060	3.070	3.040	3.090	8,169,000	25,026,610	3.0636	2.540	2.532	2.540	2.515	2.557	9,872,578	2.5350	-0.32%
2015-06-15	0	3.080	3.070	3.090	3.070	3.100	4,872,000	14,992,860	3.0774	2.549	2.540	2.557	2.540	2.565	5,888,015	2.5463	0.00%
2015-06-12	0	3.080	3.080	3.100	3.060	3.130	10,299,000	31,799,030	3.0876	2.549	2.549	2.565	2.532	2.590	12,446,772	2.5548	0.00%
2015-06-11	0	3.080	3.080	3.090	3.040	3.190	33,654,500	103,828,459	3.0851	2.549	2.549	2.557	2.515	2.640	40,672,869	2.5528	4.76%
2015-06-10	1	-	-	-	-	-	0	0	-	2.433	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	2.433	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	2.433	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	2.433	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	2.433	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	2.433	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	2.433	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	2.433	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	2.433	-	-	-	-	0	-	0.00%
2015-05-28	0	2.940	2.930	2.950	2.890	2.940	2,171,000	6,326,465	2.9141	2.433	2.424	2.441	2.391	2.433	2,623,744	2.4112	1.03%
2015-05-27	0	2.910	2.900	2.910	2.890	2.920	1,908,000	5,534,885	2.9009	2.408	2.400	2.408	2.391	2.416	2,305,898	2.4003	0.34%
2015-05-26	0	2.900	2.890	2.900	2.870	2.920	3,688,000	10,676,700	2.8950	2.400	2.391	2.400	2.375	2.416	4,457,102	2.3954	0.35%
2015-05-22	0	2.890	2.880	2.890	2.860	2.950	1,790,000	5,151,260	2.8778	2.391	2.383	2.391	2.366	2.441	2,163,290	2.3812	-0.34%
2015-05-21	0	2.900	2.890	2.900	2.870	2.910	1,465,000	4,231,875	2.8887	2.400	2.391	2.400	2.375	2.408	1,770,514	2.3902	-0.34%
2015-05-20	0	2.910	2.900	2.920	2.870	2.930	922,000	2,677,630	2.9042	2.408	2.400	2.416	2.375	2.424	1,114,275	2.4030	-0.34%
2015-05-19	0	2.920	2.900	2.920	2.870	2.930	647,000	1,881,375	2.9078	2.416	2.400	2.416	2.375	2.424	781,927	2.4061	1.74%
2015-05-18	0	2.870	2.870	2.900	2.850	2.910	3,305,000	9,508,110	2.8769	2.375	2.375	2.400	2.358	2.408	3,994,231	2.3805	-1.03%
2015-05-15	0	2.900	2.880	2.910	2.870	2.920	1,109,000	3,217,880	2.9016	2.400	2.383	2.408	2.375	2.416	1,340,273	2.4009	0.69%
2015-05-14	0	2.880	2.870	2.890	2.870	2.920	739,000	2,131,060	2.8837	2.383	2.375	2.391	2.375	2.416	893,112	2.3861	-1.37%
2015-05-13	0	2.920	2.890	2.920	2.870	2.920	1,892,000	5,497,630	2.9057	2.416	2.391	2.416	2.375	2.416	2,286,561	2.4043	1.74%
2015-05-12	0	2.870	2.860	2.880	2.870	2.920	1,707,000	4,941,130	2.8946	2.375	2.366	2.383	2.375	2.416	2,062,981	2.3951	0.35%
2015-05-11	0	2.860	2.860	2.870	2.820	2.870	2,173,000	6,162,790	2.8361	2.366	2.366	2.375	2.333	2.375	2,626,161	2.3467	1.78%
2015-05-08	0	2.810	2.810	2.840	2.800	2.840	933,000	2,624,025	2.8125	2.325	2.325	2.350	2.317	2.350	1,127,569	2.3272	0.36%
2015-05-07	0	2.800	2.800	2.820	2.780	2.830	4,468,000	12,528,170	2.8040	2.317	2.317	2.333	2.300	2.342	5,399,765	2.3201	-0.36%
2015-05-06	0	2.810	2.800	2.830	2.750	2.830	3,201,000	8,950,220	2.7961	2.325	2.317	2.342	2.275	2.342	3,868,542	2.3136	0.72%
2015-05-05	0	2.790	2.780	2.790	2.770	2.810	1,782,000	4,972,670	2.7905	2.309	2.300	2.309	2.292	2.325	2,153,621	2.3090	-0.36%
2015-05-04	0	2.800	2.780	2.800	2.760	2.910	2,217,000	6,246,390	2.8175	2.317	2.300	2.317	2.284	2.408	2,679,337	2.3313	-1.06%
2015-04-30	0	2.830	2.820	2.860	2.800	2.880	6,256,000	17,868,680	2.8562	2.342	2.333	2.366	2.317	2.383	7,560,637	2.3634	0.35%
2015-04-29	0	2.820	2.820	2.860	2.800	2.850	592,000	1,667,670	2.8170	2.333	2.333	2.366	2.317	2.358	715,457	2.3309	0.36%
2015-04-28	0	2.810	2.810	2.820	2.800	2.850	814,000	2,295,550	2.8201	2.325	2.325	2.333	2.317	2.358	983,753	2.3335	-1.75%
2015-04-27	0	2.860	2.840	2.860	2.840	2.900	850,000	2,426,750	2.8550	2.366	2.350	2.366	2.350	2.400	1,027,260	2.3624	-0.35%
2015-04-24	0	2.870	2.860	2.870	2.850	2.990	4,758,000	13,914,460	2.9244	2.375	2.366	2.375	2.358	2.474	5,750,242	2.4198	0.00%
2015-04-23	0	2.870	2.860	2.870	2.830	2.910	3,370,000	9,685,140	2.8739	2.375	2.366	2.375	2.342	2.408	4,072,786	2.3780	1.41%
2015-04-22	0	2.830	2.810	2.830	2.780	2.850	2,504,000	7,070,320	2.8236	2.342	2.325	2.342	2.300	2.358	3,026,189	2.3364	1.80%
2015-04-21	0	2.780	2.770	2.850	2.680	2.830	3,025,000	8,360,550	2.7638	2.300	2.292	2.358	2.218	2.342	3,655,839	2.2869	2.58%
2015-04-20	0	2.710	2.710	2.720	2.690	2.730	1,244,000	3,368,600	2.7079	2.242	2.242	2.251	2.226	2.259	1,503,426	2.2406	-1.45%
2015-04-17	0	2.750	2.740	2.770	2.720	2.780	1,304,000	3,587,020	2.7508	2.275	2.267	2.292	2.251	2.300	1,575,938	2.2761	0.00%
2015-04-16	0	2.750	2.750	2.770	2.700	2.750	1,508,000	4,115,359	2.7290	2.275	2.275	2.292	2.234	2.275	1,822,481	2.2581	-0.36%
2015-04-15	0	2.760	2.750	2.760	2.640	2.760	4,497,000	12,329,300	2.7417	2.284	2.275	2.284	2.184	2.284	5,434,812	2.2686	3.76%
2015-04-14	0	2.660	2.660	2.670	2.660	2.760	1,951,000	5,263,210	2.6977	2.201	2.201	2.209	2.201	2.284	2,357,865	2.2322	-3.27%
2015-04-13	0	2.750	2.740	2.750	2.600	2.760	1,670,000	4,553,440	2.7266	2.275	2.267	2.275	2.151	2.284	2,018,265	2.2561	5.77%
2015-04-10	0	2.600	2.600	2.610	2.600	2.670	1,391,000	3,631,470	2.6107	2.151	2.151	2.160	2.151	2.209	1,681,082	2.1602	-1.52%
2015-04-09	0	2.640	2.630	2.640	2.550	2.720	1,694,500	4,430,285	2.6145	2.184	2.176	2.184	2.110	2.251	2,047,874	2.1634	-1.86%
2015-04-08	0	2.690	2.670	2.690	2.600	2.770	1,828,000	4,897,010	2.6789	2.226	2.209	2.226	2.151	2.292	2,209,214	2.2166	-2.18%
2015-04-02	0	2.750	2.710	2.750	2.690	2.770	1,431,000	3,903,770	2.7280	2.275	2.242	2.275	2.226	2.292	1,729,423	2.2573	2.23%
2015-04-01	0	2.690	2.680	2.720	2.680	2.750	1,155,000	3,133,670	2.7131	2.226	2.218	2.251	2.218	2.275	1,395,866	2.2450	-1.82%
2015-03-31	0	2.740	2.710	2.750	2.700	2.800	1,343,000	3,653,330	2.7203	2.267	2.242	2.275	2.234	2.317	1,623,072	2.2509	0.37%
2015-03-30	0	2.730	2.730	2.760	2.700	2.790	2,768,000	7,601,010	2.7460	2.259	2.259	2.284	2.234	2.309	3,345,244	2.2722	-1.44%
2015-03-27	0	2.770	2.770	2.780	2.770	2.790	172,000	477,370	2.7754	2.292	2.292	2.300	2.292	2.309	207,869	2.2965	0.00%
2015-03-26	0	2.770	2.770	2.800	2.760	2.790	478,000	1,325,130	2.7722	2.292	2.292	2.317	2.284	2.309	577,683	2.2939	-0.72%
2015-03-25	0	2.790	2.770	2.800	2.770	2.800	601,000	1,672,310	2.7825	2.309	2.292	2.317	2.292	2.317	726,334	2.3024	0.72%
2015-03-24	0	2.770	2.760	2.780	2.740	2.780	797,000	2,199,720	2.7600	2.292	2.284	2.300	2.267	2.300	963,208	2.2837	0.00%
2015-03-23	0	2.770	2.770	2.780	2.750	2.840	1,455,000	4,058,150	2.7891	2.292	2.292	2.300	2.275	2.350	1,758,428	2.3078	-1.77%
2015-03-20	0	2.820	2.810	2.820	2.810	2.840	362,000	1,018,810	2.8144	2.333	2.325	2.333	2.325	2.350	437,492	2.3288	-0.70%
2015-03-19	0	2.840	2.820	2.840	2.800	2.840	1,074,000	3,029,120	2.8204	2.350	2.333	2.350	2.317	2.350	1,297,974	2.3337	0.71%
2015-03-18	0	2.820	2.800	2.820	2.800	2.820	1,435,000	4,021,270	2.8023	2.333	2.317	2.333	2.317	2.333	1,734,257	2.3187	0.36%
2015-03-17	0	2.810	2.800	2.810	2.800	2.840	1,021,000	2,864,740	2.8058	2.325	2.317	2.325	2.317	2.350	1,233,921	2.3217	0.36%
2015-03-16	0	2.800	2.790	2.800	2.760	2.810	669,000	1,871,150	2.7969	2.317	2.309	2.317	2.284	2.325	808,514	2.3143	0.00%
2015-03-13	0	2.800	2.780	2.800	2.780	2.810	946,000	2,647,810	2.7990	2.317	2.300	2.317	2.300	2.325	1,143,281	2.3160	1.45%
2015-03-12	0	2.760	2.760	2.780	2.730	2.800	276,000	767,120	2.7794	2.284	2.284	2.300	2.259	2.317	333,558	2.2998	0.00%
2015-03-11	0	2.760	2.730	2.770	2.700	2.790	690,000	1,885,660	2.7328	2.284	2.259	2.292	2.234	2.309	833,894	2.2613	1.10%
2015-03-10	0	2.730	2.730	2.800	2.720	2.810	1,137,000	3,150,290	2.7707	2.259	2.259	2.317	2.251	2.325	1,374,112	2.2926	-2.50%
2015-03-09	0	2.800	2.790	2.810	2.790	2.810	1,432,000	4,013,150	2.8025	2.317	2.309	2.325	2.309	2.325	1,730,632	2.3189	0.00%
2015-03-06	0	2.800	2.790	2.810	2.770	2.820	764,000	2,135,400	2.7950	2.317	2.309	2.325	2.292	2.333	923,326	2.3127	0.72%
2015-03-05	0	2.780	2.780	2.790	2.770	2.790	616,000	1,712,120	2.7794	2.300	2.300	2.309	2.292	2.309	744,462	2.2998	-1.07%
2015-03-04	0	2.810	2.790	2.800	2.750	2.820	608,000	1,699,040	2.7945	2.325	2.309	2.317	2.275	2.333	734,793	2.3123	1.44%
2015-03-03	0	2.770	2.770	2.780	2.770	2.800	557,000	1,551,030	2.7846	2.292	2.292	2.300	2.292	2.317	673,158	2.3041	-1.07%
2015-03-02	0	2.800	2.790	2.800	2.680	2.850	3,189,000	8,871,040	2.7818	2.317	2.309	2.317	2.218	2.358	3,854,040	2.3018	4.09%
2015-02-27	0	2.690	2.680	2.700	2.660	2.710	422,000	1,130,440	2.6788	2.226	2.218	2.234	2.201	2.242	510,005	2.2165	-0.37%
2015-02-26	0	2.700	2.680	2.700	2.680	2.710	690,000	1,861,410	2.6977	2.234	2.218	2.234	2.218	2.242	833,894	2.2322	0.00%
2015-02-25	0	2.700	2.700	2.710	2.670	2.700	336,000	905,890	2.6961	2.234	2.234	2.242	2.209	2.234	406,070	2.2309	0.37%
2015-02-24	0	2.690	2.690	2.700	2.670	2.730	232,000	622,640	2.6838	2.226	2.226	2.234	2.209	2.259	280,382	2.2207	0.00%
2015-02-23	0	2.690	2.680	2.700	2.670	2.720	321,000	863,500	2.6900	2.226	2.218	2.234	2.209	2.251	387,942	2.2258	0.37%
2015-02-18	0	2.680	2.660	2.700	2.660	2.680	14,000	37,440	2.6743	2.218	2.201	2.234	2.201	2.218	16,920	2.2128	-0.37%
2015-02-17	0	2.690	2.660	2.700	2.660	2.700	245,000	655,830	2.6769	2.226	2.201	2.234	2.201	2.234	296,093	2.2149	-0.37%
2015-02-16	0	2.700	2.660	2.700	2.660	2.700	361,000	971,710	2.6917	2.234	2.201	2.234	2.201	2.234	436,284	2.2272	1.50%
2015-02-13	0	2.660	2.660	2.670	2.640	2.670	945,000	2,504,560	2.6503	2.201	2.201	2.209	2.184	2.209	1,142,072	2.1930	-0.37%
2015-02-12	0	2.670	2.660	2.690	2.660	2.690	678,000	1,814,220	2.6758	2.209	2.201	2.226	2.201	2.226	819,391	2.2141	-0.74%
2015-02-11	0	2.690	2.670	2.690	2.670	2.700	867,000	2,329,990	2.6874	2.226	2.209	2.226	2.209	2.234	1,047,806	2.2237	-0.37%
2015-02-10	0	2.700	2.680	2.700	2.670	2.700	199,000	534,830	2.6876	2.234	2.218	2.234	2.209	2.234	240,500	2.2238	0.37%
2015-02-09	0	2.690	2.690	2.700	2.670	2.710	435,000	1,171,360	2.6928	2.226	2.226	2.234	2.209	2.242	525,716	2.2281	1.13%
2015-02-06	0	2.660	2.660	2.680	2.640	2.670	269,000	713,880	2.6538	2.201	2.201	2.218	2.184	2.209	325,098	2.1959	-1.48%
2015-02-05	0	2.700	2.690	2.700	2.660	2.700	1,277,000	3,426,520	2.6833	2.234	2.226	2.234	2.201	2.234	1,543,308	2.2202	0.00%
2015-02-04	0	2.700	2.700	2.720	2.660	2.740	463,000	1,250,230	2.7003	2.234	2.234	2.251	2.201	2.267	559,555	2.2343	1.50%
2015-02-03	0	2.660	2.660	2.670	2.600	2.700	901,000	2,391,430	2.6542	2.201	2.201	2.209	2.151	2.234	1,088,896	2.1962	-2.21%
2015-02-02	0	2.720	2.700	2.720	2.680	2.730	1,608,000	4,359,150	2.7109	2.251	2.234	2.251	2.218	2.259	1,943,335	2.2431	0.37%
2015-01-30	0	2.710	2.700	2.710	2.700	2.740	781,000	2,125,730	2.7218	2.242	2.234	2.242	2.234	2.267	943,871	2.2521	-0.73%
2015-01-29	0	2.730	2.710	2.730	2.670	2.740	691,000	1,860,440	2.6924	2.259	2.242	2.259	2.209	2.267	835,102	2.2278	0.74%
2015-01-28	0	2.710	2.700	2.710	2.660	2.720	1,129,000	3,048,700	2.7004	2.242	2.234	2.242	2.201	2.251	1,364,444	2.2344	-0.37%
2015-01-27	0	2.720	2.700	2.720	2.650	2.720	1,304,000	3,512,820	2.6939	2.251	2.234	2.251	2.193	2.251	1,575,938	2.2290	0.74%
2015-01-26	0	2.700	2.660	2.700	2.600	2.710	2,453,000	6,531,500	2.6627	2.234	2.201	2.234	2.151	2.242	2,964,553	2.2032	2.27%
2015-01-23	0	2.640	2.640	2.650	2.570	2.640	1,867,000	4,876,060	2.6117	2.184	2.184	2.193	2.127	2.184	2,256,347	2.1610	-0.38%
2015-01-22	0	2.650	2.640	2.650	2.520	2.800	5,266,000	13,923,680	2.6441	2.193	2.184	2.193	2.085	2.317	6,364,181	2.1878	8.61%
2015-01-21	1	-	-	-	-	-	0	0	-	2.019	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	2.019	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	2.019	-	-	-	-	0	-	0.00%
2015-01-16	0	2.440	2.430	2.440	2.430	2.540	559,000	1,376,790	2.4630	2.019	2.011	2.019	2.011	2.102	675,575	2.0380	-1.61%
2015-01-15	0	2.480	2.460	2.490	2.460	2.520	567,000	1,416,815	2.4988	2.052	2.036	2.060	2.036	2.085	685,243	2.0676	-1.20%
2015-01-14	0	2.510	2.500	2.520	2.500	2.540	355,000	890,030	2.5071	2.077	2.069	2.085	2.069	2.102	429,032	2.0745	0.80%
2015-01-13	0	2.490	2.480	2.490	2.460	2.540	713,000	1,770,020	2.4825	2.060	2.052	2.060	2.036	2.102	861,690	2.0541	1.22%
2015-01-12	0	2.460	2.450	2.460	2.440	2.500	484,000	1,188,290	2.4551	2.036	2.027	2.036	2.019	2.069	584,934	2.0315	0.00%
2015-01-09	0	2.460	2.450	2.480	2.400	2.600	557,075	1,377,691	2.4731	2.036	2.027	2.052	1.986	2.151	673,248	2.0463	2.50%
2015-01-08	0	2.400	2.380	2.400	2.380	2.550	2,701,000	6,680,490	2.4733	1.986	1.969	1.986	1.969	2.110	3,264,271	2.0465	-6.25%
2015-01-07	0	2.560	2.560	2.580	2.550	2.590	353,000	908,055	2.5724	2.118	2.118	2.135	2.110	2.143	426,615	2.1285	-0.39%
2015-01-06	0	2.570	2.560	2.570	2.550	2.610	801,000	2,067,355	2.5810	2.127	2.118	2.127	2.110	2.160	968,042	2.1356	0.00%
2015-01-05	0	2.570	2.550	2.570	2.550	2.630	889,000	2,281,000	2.5658	2.127	2.110	2.127	2.110	2.176	1,074,394	2.1231	0.78%
2015-01-02	0	2.550	2.550	2.580	2.550	2.620	607,000	1,550,830	2.5549	2.110	2.110	2.135	2.110	2.168	733,585	2.1140	-2.30%
2014-12-31	0	2.610	2.600	2.610	2.590	2.630	49,000	127,670	2.6055	2.160	2.151	2.160	2.143	2.176	59,219	2.1559	0.77%
2014-12-30	0	2.590	2.580	2.600	2.580	2.650	957,000	2,487,850	2.5996	2.143	2.135	2.151	2.135	2.193	1,156,574	2.1511	0.00%
2014-12-29	0	2.590	2.580	2.600	2.590	2.650	2,368,000	6,236,350	2.6336	2.143	2.135	2.151	2.143	2.193	2,861,827	2.1791	-1.52%
2014-12-24	0	2.630	2.630	2.640	2.620	2.680	1,106,000	2,915,080	2.6357	2.176	2.176	2.184	2.168	2.218	1,336,647	2.1809	1.94%
2014-12-23	0	2.580	2.550	2.610	2.560	2.610	1,513,080	3,904,763	2.5807	2.135	2.110	2.160	2.118	2.160	1,828,620	2.1354	0.78%
2014-12-22	0	2.560	2.550	2.610	2.510	2.620	1,164,000	2,992,980	2.5713	2.118	2.110	2.160	2.077	2.168	1,406,743	2.1276	-0.78%
2014-12-19	0	2.580	2.570	2.590	2.570	2.640	449,000	1,166,280	2.5975	2.135	2.127	2.143	2.127	2.184	542,635	2.1493	-0.77%
2014-12-18	0	2.600	2.600	2.620	2.580	2.650	1,545,000	4,048,480	2.6204	2.151	2.151	2.168	2.135	2.193	1,867,197	2.1682	1.17%
2014-12-17	0	2.570	2.560	2.570	2.550	2.610	1,430,000	3,678,120	2.5721	2.127	2.118	2.127	2.110	2.160	1,728,215	2.1283	-1.53%
2014-12-16	0	2.610	2.610	2.620	2.600	2.660	1,419,000	3,720,070	2.6216	2.160	2.160	2.168	2.151	2.201	1,714,921	2.1692	-1.88%
2014-12-15	0	2.660	2.650	2.660	2.550	2.660	2,603,000	6,798,390	2.6118	2.201	2.193	2.201	2.110	2.201	3,145,834	2.1611	1.14%
2014-12-12	0	2.630	2.620	2.630	2.500	2.660	3,490,000	9,084,940	2.6031	2.176	2.168	2.176	2.069	2.201	4,217,811	2.1539	5.20%
2014-12-11	0	2.500	2.470	2.560	2.460	2.560	832,000	2,078,990	2.4988	2.069	2.044	2.118	2.036	2.118	1,005,507	2.0676	0.40%
2014-12-10	0	2.490	2.490	2.540	2.470	2.540	1,578,000	3,944,020	2.4994	2.060	2.060	2.102	2.044	2.102	1,907,079	2.0681	-1.58%
2014-12-09	0	2.530	2.510	2.530	2.500	2.540	2,720,000	6,841,090	2.5151	2.093	2.077	2.093	2.069	2.102	3,287,234	2.0811	-0.78%
2014-12-08	0	2.550	2.530	2.560	2.460	2.550	2,537,000	6,374,560	2.5126	2.110	2.093	2.118	2.036	2.110	3,066,070	2.0791	1.59%
2014-12-05	0	2.510	2.510	2.540	2.490	2.540	1,310,000	3,289,310	2.5109	2.077	2.077	2.102	2.060	2.102	1,583,190	2.0776	-0.40%
2014-12-04	0	2.520	2.520	2.530	2.490	2.530	1,539,000	3,873,640	2.5170	2.085	2.085	2.093	2.060	2.093	1,859,946	2.0827	-0.40%
2014-12-03	0	2.530	2.500	2.530	2.420	2.550	3,415,000	8,573,050	2.5104	2.093	2.069	2.093	2.002	2.110	4,127,170	2.0772	4.55%
2014-12-02	0	2.420	2.400	2.420	2.330	2.440	1,876,000	4,489,970	2.3934	2.002	1.986	2.002	1.928	2.019	2,267,224	1.9804	3.86%
2014-12-01	0	2.330	2.330	2.340	2.270	2.360	981,000	2,276,340	2.3204	1.928	1.928	1.936	1.878	1.953	1,185,579	1.9200	0.00%
2014-11-28	0	2.330	2.300	2.330	2.300	2.380	2,278,000	5,297,580	2.3255	1.928	1.903	1.928	1.903	1.969	2,753,058	1.9243	0.43%
2014-11-27	0	2.320	2.300	2.320	2.290	2.450	2,883,000	6,749,590	2.3412	1.920	1.903	1.920	1.895	2.027	3,484,226	1.9372	-4.53%
2014-11-26	0	2.430	2.420	2.460	2.400	2.480	1,461,000	3,574,810	2.4468	2.011	2.002	2.036	1.986	2.052	1,765,680	2.0246	-2.02%
2014-11-25	0	2.480	2.470	2.480	2.460	2.530	349,000	861,120	2.4674	2.052	2.044	2.052	2.036	2.093	421,781	2.0416	0.81%
2014-11-24	0	2.460	2.460	2.480	2.460	2.500	895,000	2,213,670	2.4734	2.036	2.036	2.052	2.036	2.069	1,081,645	2.0466	-0.40%
2014-11-21	0	2.470	2.470	2.490	2.460	2.590	1,647,000	4,145,330	2.5169	2.044	2.044	2.060	2.036	2.143	1,990,468	2.0826	-1.20%
2014-11-20	0	2.500	2.490	2.500	2.460	2.510	1,050,000	2,613,870	2.4894	2.069	2.060	2.069	2.036	2.077	1,268,969	2.0598	-0.40%
2014-11-19	0	2.510	2.510	2.530	2.500	2.560	638,000	1,614,110	2.5300	2.077	2.077	2.093	2.069	2.118	771,050	2.0934	-1.95%
2014-11-18	0	2.560	2.560	2.570	2.500	2.560	1,794,000	4,537,740	2.5294	2.118	2.118	2.127	2.069	2.118	2,168,124	2.0929	0.00%
2014-11-17	0	2.560	2.560	2.570	2.550	2.600	1,113,000	2,854,040	2.5643	2.118	2.118	2.127	2.110	2.151	1,345,107	2.1218	0.39%
2014-11-14	0	2.550	2.550	2.560	2.430	2.570	4,275,000	10,683,430	2.4990	2.110	2.110	2.118	2.011	2.127	5,166,516	2.0678	1.59%
2014-11-13	0	2.510	2.490	2.510	2.500	3.000	13,149,000	34,542,360	2.6270	2.077	2.060	2.077	2.069	2.482	15,891,116	2.1737	-13.75%
2014-11-12	1	-	-	-	-	-	0	0	-	2.408	-	-	-	-	0	-	0.00%
2014-11-11	1	2.910	2.910	2.920	2.680	2.920	8,229,000	23,172,170	2.8159	2.408	2.408	2.416	2.218	2.416	9,945,090	2.3300	8.99%
2014-11-10	0	2.670	2.650	2.670	2.550	2.680	8,560,000	22,352,520	2.6113	2.209	2.193	2.209	2.110	2.218	10,345,117	2.1607	6.80%
2014-11-07	0	2.500	2.490	2.510	2.490	2.550	2,211,000	5,538,810	2.5051	2.069	2.060	2.077	2.060	2.110	2,672,086	2.0728	-0.40%
2014-11-06	0	2.510	2.490	2.530	2.480	2.540	2,540,000	6,373,950	2.5094	2.077	2.060	2.093	2.052	2.102	3,069,696	2.0764	0.00%
2014-11-05	0	2.510	2.490	2.510	2.490	2.530	1,783,000	4,461,210	2.5021	2.077	2.060	2.077	2.060	2.093	2,154,830	2.0703	-1.18%
2014-11-04	0	2.540	2.540	2.550	2.530	2.590	771,000	1,970,200	2.5554	2.102	2.102	2.110	2.093	2.143	931,786	2.1144	-1.55%
2014-11-03	0	2.580	2.570	2.580	2.550	2.580	1,001,000	2,567,580	2.5650	2.135	2.127	2.135	2.110	2.135	1,209,750	2.1224	1.18%
2014-10-31	0	2.550	2.540	2.560	2.440	2.590	1,976,000	5,016,950	2.5389	2.110	2.102	2.118	2.019	2.143	2,388,079	2.1008	2.41%
2014-10-30	0	2.490	2.480	2.490	2.470	2.540	573,000	1,429,370	2.4945	2.060	2.052	2.060	2.044	2.102	692,494	2.0641	0.81%
2014-10-29	0	2.470	2.470	2.480	2.450	2.590	2,843,000	7,124,260	2.5059	2.044	2.044	2.052	2.027	2.143	3,435,884	2.0735	0.82%
2014-10-28	0	2.450	2.430	2.460	2.400	2.460	842,000	2,063,880	2.4512	2.027	2.011	2.036	1.986	2.036	1,017,592	2.0282	0.82%
2014-10-27	0	2.430	2.430	2.470	2.430	2.500	533,000	1,315,230	2.4676	2.011	2.011	2.044	2.011	2.069	644,153	2.0418	-2.80%
2014-10-24	0	2.500	2.490	2.520	2.450	2.570	2,549,000	6,386,740	2.5056	2.069	2.060	2.085	2.027	2.127	3,080,573	2.0732	-2.72%
2014-10-23	0	2.570	2.570	2.580	2.540	2.610	2,026,000	5,193,770	2.5636	2.127	2.127	2.135	2.102	2.160	2,448,506	2.1212	-1.53%
2014-10-22	0	2.610	2.610	2.620	2.520	2.620	4,211,000	10,845,080	2.5754	2.160	2.160	2.168	2.085	2.168	5,089,169	2.1310	3.16%
2014-10-21	0	2.530	2.530	2.560	2.500	2.570	2,517,000	6,391,700	2.5394	2.093	2.093	2.118	2.069	2.127	3,041,900	2.1012	2.85%
2014-10-20	0	2.460	2.460	2.480	2.410	2.500	872,000	2,144,080	2.4588	2.036	2.036	2.052	1.994	2.069	1,053,848	2.0345	-0.40%
2014-10-17	0	2.470	2.460	2.470	2.450	2.550	904,000	2,273,040	2.5144	2.044	2.036	2.044	2.027	2.110	1,092,522	2.0805	-0.80%
2014-10-16	0	2.490	2.480	2.500	2.370	2.550	1,749,000	4,379,910	2.5042	2.060	2.052	2.069	1.961	2.110	2,113,740	2.0721	-0.80%
2014-10-15	0	2.510	2.510	2.530	2.480	2.580	1,830,000	4,649,490	2.5407	2.077	2.077	2.093	2.052	2.135	2,211,631	2.1023	-0.40%
2014-10-14	0	2.520	2.530	2.540	2.420	2.630	8,311,000	21,142,820	2.5440	2.085	2.093	2.102	2.002	2.176	10,044,191	2.1050	5.44%
2014-10-13	0	2.390	2.380	2.390	2.220	2.420	3,687,000	8,731,110	2.3681	1.978	1.969	1.978	1.837	2.002	4,455,893	1.9595	6.22%
2014-10-10	0	2.250	2.240	2.260	2.200	2.250	1,249,000	2,774,500	2.2214	1.862	1.853	1.870	1.820	1.862	1,509,469	1.8381	1.81%
2014-10-09	0	2.210	2.200	2.210	2.190	2.220	1,296,000	2,858,050	2.2053	1.829	1.820	1.829	1.812	1.837	1,566,270	1.8247	0.45%
2014-10-08	0	2.200	2.200	2.210	2.200	2.260	1,730,000	3,864,870	2.2340	1.820	1.820	1.829	1.820	1.870	2,090,777	1.8485	-0.90%
2014-10-07	0	2.220	2.220	2.260	2.190	2.300	1,253,000	2,794,930	2.2306	1.837	1.837	1.870	1.812	1.903	1,514,303	1.8457	-0.45%
2014-10-06	0	2.230	2.220	2.230	2.200	2.270	958,000	2,136,130	2.2298	1.845	1.837	1.845	1.820	1.878	1,157,783	1.8450	1.36%
2014-10-03	0	2.200	2.140	2.200	2.120	2.220	705,000	1,540,830	2.1856	1.820	1.771	1.820	1.754	1.837	852,022	1.8084	0.46%
2014-09-30	0	2.190	2.180	2.190	2.140	2.230	1,174,000	2,561,495	2.1819	1.812	1.804	1.812	1.771	1.845	1,418,828	1.8054	0.00%
2014-09-29	0	2.190	2.150	2.220	2.130	2.260	1,825,000	3,992,670	2.1878	1.812	1.779	1.837	1.762	1.870	2,205,589	1.8103	-3.52%
2014-09-26	0	2.270	2.250	2.270	2.230	2.280	981,000	2,205,430	2.2481	1.878	1.862	1.878	1.845	1.887	1,185,579	1.8602	0.44%
2014-09-25	0	2.260	2.260	2.280	2.260	2.320	1,014,000	2,315,440	2.2835	1.870	1.870	1.887	1.870	1.920	1,225,461	1.8894	-0.44%
2014-09-24	0	2.270	2.260	2.280	2.250	2.370	1,810,000	4,132,280	2.2830	1.878	1.870	1.887	1.862	1.961	2,187,461	1.8891	-4.22%
2014-09-23	0	2.370	2.350	2.380	2.340	2.390	671,000	1,580,140	2.3549	1.961	1.944	1.969	1.936	1.978	810,932	1.9485	0.85%
2014-09-22	0	2.350	2.360	2.370	2.330	2.400	2,238,000	5,284,910	2.3614	1.944	1.953	1.961	1.928	1.986	2,704,716	1.9540	-2.08%
2014-09-19	0	2.400	2.400	2.410	2.390	2.430	888,000	2,139,250	2.4091	1.986	1.986	1.994	1.978	2.011	1,073,185	1.9934	-0.83%
2014-09-18	0	2.420	2.410	2.420	2.400	2.500	858,000	2,097,000	2.4441	2.002	1.994	2.002	1.986	2.069	1,036,929	2.0223	0.00%
2014-09-17	0	2.420	2.420	2.450	2.400	2.450	1,383,030	3,365,812	2.4337	2.002	2.002	2.027	1.986	2.027	1,671,450	2.0137	1.26%
2014-09-16	0	2.390	2.390	2.400	2.360	2.430	2,290,000	5,511,030	2.4066	1.978	1.978	1.986	1.953	2.011	2,767,561	1.9913	0.00%
2014-09-15	0	2.390	2.380	2.390	2.380	2.420	480,000	1,149,880	2.3956	1.978	1.969	1.978	1.969	2.002	580,100	1.9822	-1.24%
2014-09-12	0	2.420	2.410	2.420	2.390	2.420	680,000	1,640,540	2.4126	2.002	1.994	2.002	1.978	2.002	821,808	1.9963	0.41%
2014-09-11	0	2.410	2.410	2.430	2.400	2.470	1,706,000	4,137,340	2.4252	1.994	1.994	2.011	1.986	2.044	2,061,772	2.0067	-1.23%
2014-09-10	0	2.440	2.440	2.450	2.430	2.530	3,206,000	7,964,430	2.4842	2.019	2.019	2.027	2.011	2.093	3,874,585	2.0556	-2.79%
2014-09-08	0	2.510	2.500	2.510	2.460	2.520	1,997,000	4,996,180	2.5018	2.077	2.069	2.077	2.036	2.085	2,413,458	2.0701	0.40%
2014-09-05	0	2.500	2.500	2.510	2.450	2.520	1,512,000	3,774,860	2.4966	2.069	2.069	2.077	2.027	2.085	1,827,315	2.0658	0.00%
2014-09-04	0	2.500	2.450	2.500	2.410	2.500	3,384,000	8,309,950	2.4557	2.069	2.027	2.069	1.994	2.069	4,089,705	2.0319	1.21%
2014-09-03	0	2.470	2.470	2.500	2.420	2.520	1,733,000	4,299,250	2.4808	2.044	2.044	2.069	2.002	2.085	2,094,403	2.0527	-3.14%
2014-09-02	0	2.550	2.530	2.550	2.450	2.570	2,652,000	6,690,980	2.5230	2.110	2.093	2.110	2.027	2.127	3,205,053	2.0876	4.08%
2014-09-01	0	2.450	2.440	2.470	2.350	2.460	4,477,000	10,805,340	2.4135	2.027	2.019	2.044	1.944	2.036	5,410,641	1.9971	4.26%
2014-08-29	0	2.350	2.320	2.390	2.320	2.440	4,032,001	9,533,461	2.3644	1.944	1.920	1.978	1.920	2.019	4,872,842	1.9564	-4.86%
2014-08-28	0	2.470	2.460	2.470	2.420	2.510	4,709,000	11,584,200	2.4600	2.044	2.036	2.044	2.002	2.077	5,691,023	2.0355	-1.98%
2014-08-27	0	2.520	2.520	2.540	2.500	2.630	4,522,000	11,536,860	2.5513	2.085	2.085	2.102	2.069	2.176	5,465,026	2.1110	-3.08%
2014-08-26	0	2.600	2.580	2.600	2.430	2.610	9,311,000	23,591,570	2.5337	2.151	2.135	2.151	2.011	2.160	11,252,732	2.0965	7.44%
2014-08-25	0	2.420	2.420	2.430	2.230	2.420	5,696,000	13,483,570	2.3672	2.002	2.002	2.011	1.845	2.002	6,883,854	1.9587	4.31%
2014-08-22	0	2.320	2.310	2.320	2.230	2.320	4,647,000	10,570,410	2.2747	1.920	1.911	1.920	1.845	1.920	5,616,094	1.8822	4.04%
2014-08-21	0	2.230	2.210	2.230	2.190	2.260	3,446,000	7,643,900	2.2182	1.845	1.829	1.845	1.812	1.870	4,164,635	1.8354	2.29%
2014-08-20	0	2.280	2.270	2.280	2.250	2.300	1,901,000	4,337,090	2.2815	1.804	1.796	1.804	1.780	1.820	2,402,825	1.8050	-0.44%
2014-08-19	0	2.290	2.290	2.310	2.280	2.370	3,379,000	7,804,640	2.3097	1.812	1.812	1.828	1.804	1.875	4,270,987	1.8274	-0.87%
2014-08-18	0	2.310	2.300	2.320	2.230	2.310	5,089,000	11,579,480	2.2754	1.828	1.820	1.835	1.764	1.828	6,432,391	1.8002	3.59%
2014-08-15	0	2.230	2.230	2.240	2.180	2.260	3,519,000	7,814,520	2.2207	1.764	1.764	1.772	1.725	1.788	4,447,944	1.7569	0.90%
2014-08-14	0	2.210	2.200	2.210	2.140	2.270	3,076,000	6,826,830	2.2194	1.748	1.741	1.748	1.693	1.796	3,888,001	1.7559	3.27%
2014-08-13	0	2.140	2.140	2.150	2.110	2.180	1,352,000	2,906,150	2.1495	1.693	1.693	1.701	1.669	1.725	1,708,900	1.7006	-0.47%
2014-08-12	0	2.150	2.140	2.150	2.060	2.170	4,918,000	10,502,192	2.1355	1.701	1.693	1.701	1.630	1.717	6,216,251	1.6895	0.94%
2014-08-11	0	2.130	2.120	2.130	2.050	2.250	7,667,000	16,356,890	2.1334	1.685	1.677	1.685	1.622	1.780	9,690,930	1.6879	-4.91%
2014-08-08	0	2.240	2.220	2.240	2.210	2.290	3,717,000	8,346,210	2.2454	1.772	1.756	1.772	1.748	1.812	4,698,212	1.7765	0.45%
2014-08-07	0	2.230	2.230	2.240	2.160	2.320	6,385,000	14,445,070	2.2623	1.764	1.764	1.772	1.709	1.835	8,070,509	1.7899	0.00%
2014-08-06	0	2.230	2.230	2.250	2.190	2.400	9,810,000	22,193,940	2.2624	1.764	1.764	1.780	1.733	1.899	12,399,638	1.7899	-6.69%
2014-08-05	0	2.390	2.380	2.390	2.000	2.550	32,310,000	77,058,256	2.3850	1.891	1.883	1.891	1.582	2.017	40,839,176	1.8869	11.16%
2014-08-04	0	2.150	2.150	2.160	1.760	2.400	43,463,884	93,457,856	2.1502	1.701	1.701	1.709	1.392	1.899	54,937,456	1.7012	47.26%
2014-08-01	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-31	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-05-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-03-01	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-02-01	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-31	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2013-01-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-11-01	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-31	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-10-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-03-30	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-03-29	1	-	-	-	-	-	0	0	-	1.155	-	-	-	-	0	-	0.00%
2012-03-28	0	1.460	1.450	1.460	1.460	1.480	297,000	435,820	1.4674	1.155	1.147	1.155	1.155	1.171	375,402	1.1609	-2.67%
2012-03-27	0	1.500	1.490	1.500	1.440	1.500	212,000	314,720	1.4845	1.187	1.179	1.187	1.139	1.187	267,964	1.1745	4.17%
2012-03-26	0	1.440	1.440	1.460	1.420	1.460	151,000	218,510	1.4471	1.139	1.139	1.155	1.123	1.155	190,861	1.1449	0.00%
2012-03-23	0	1.440	1.430	1.440	1.420	1.540	1,070,000	1,584,070	1.4804	1.139	1.131	1.139	1.123	1.218	1,352,458	1.1713	-4.64%
2012-03-22	0	1.510	1.510	1.530	1.500	1.650	326,000	500,810	1.5362	1.195	1.195	1.210	1.187	1.305	412,057	1.2154	-3.21%
2012-03-21	0	1.560	1.550	1.560	1.510	1.560	434,000	669,730	1.5432	1.234	1.226	1.234	1.195	1.234	548,567	1.2209	-1.89%
2012-03-20	0	1.590	1.580	1.600	1.550	1.610	832,000	1,310,120	1.5747	1.258	1.250	1.266	1.226	1.274	1,051,631	1.2458	-1.24%
2012-03-19	0	1.610	1.610	1.620	1.610	1.750	624,000	1,031,600	1.6532	1.274	1.274	1.282	1.274	1.385	788,723	1.3079	-6.40%
2012-03-16	0	1.720	1.660	1.720	1.650	1.740	878,000	1,471,540	1.6760	1.361	1.313	1.361	1.305	1.377	1,109,774	1.3260	1.18%
2012-03-15	0	1.700	1.690	1.720	1.680	1.730	743,000	1,263,610	1.7007	1.345	1.337	1.361	1.329	1.369	939,137	1.3455	0.00%
2012-03-14	0	1.700	1.700	1.710	1.700	1.820	981,000	1,722,790	1.7562	1.345	1.345	1.353	1.345	1.440	1,239,964	1.3894	-1.16%
2012-03-13	0	1.720	1.720	1.730	1.660	1.750	692,000	1,187,860	1.7166	1.361	1.361	1.369	1.313	1.385	874,674	1.3581	1.18%
2012-03-12	0	1.700	1.710	1.720	1.690	1.730	464,000	792,370	1.7077	1.345	1.353	1.361	1.337	1.369	586,486	1.3510	-1.73%
2012-03-09	0	1.730	1.710	1.720	1.720	1.770	716,000	1,242,280	1.7350	1.369	1.353	1.361	1.361	1.400	905,009	1.3727	-2.26%
2012-03-08	0	1.770	1.760	1.780	1.690	1.780	856,000	1,480,280	1.7293	1.400	1.392	1.408	1.337	1.408	1,081,966	1.3681	3.51%
2012-03-07	0	1.710	1.710	1.740	1.690	1.800	1,032,000	1,802,480	1.7466	1.353	1.353	1.377	1.337	1.424	1,304,427	1.3818	-4.47%
2012-03-06	0	1.790	1.790	1.800	1.720	1.830	1,597,000	2,811,340	1.7604	1.416	1.416	1.424	1.361	1.448	2,018,575	1.3927	-1.65%
2012-03-05	0	1.820	1.820	1.830	1.810	1.930	1,973,000	3,672,530	1.8614	1.440	1.440	1.448	1.432	1.527	2,493,831	1.4726	0.55%
2012-03-02	0	1.810	1.810	1.830	1.760	1.840	1,337,000	2,410,930	1.8032	1.432	1.432	1.448	1.392	1.456	1,689,941	1.4266	-0.55%
2012-03-01	0	1.820	1.810	1.820	1.790	1.840	2,432,000	4,417,020	1.8162	1.440	1.432	1.440	1.416	1.456	3,073,998	1.4369	-0.55%
2012-02-29	0	1.830	1.820	1.830	1.700	1.850	4,168,000	7,512,280	1.8024	1.448	1.440	1.448	1.345	1.464	5,268,266	1.4259	8.28%
2012-02-28	0	1.690	1.660	1.690	1.650	1.700	624,000	1,039,170	1.6653	1.337	1.313	1.337	1.305	1.345	788,723	1.3175	0.60%
2012-02-27	0	1.680	1.660	1.680	1.650	1.720	996,000	1,666,060	1.6728	1.329	1.313	1.329	1.305	1.361	1,258,924	1.3234	-2.33%
2012-02-24	0	1.720	1.710	1.720	1.680	1.740	931,000	1,591,760	1.7097	1.361	1.353	1.361	1.329	1.377	1,176,765	1.3527	2.38%
2012-02-23	0	1.680	1.680	1.690	1.660	1.720	897,000	1,515,420	1.6894	1.329	1.329	1.337	1.313	1.361	1,133,790	1.3366	1.20%
2012-02-22	0	1.660	1.660	1.670	1.600	1.690	1,527,000	2,525,100	1.6536	1.313	1.313	1.321	1.266	1.337	1,930,097	1.3083	3.75%
2012-02-21	0	1.600	1.590	1.610	1.560	1.610	652,000	1,039,150	1.5938	1.266	1.258	1.274	1.234	1.274	824,115	1.2609	1.91%
2012-02-20	0	1.570	1.570	1.580	1.560	1.620	1,050,000	1,677,030	1.5972	1.242	1.242	1.250	1.234	1.282	1,327,178	1.2636	-1.26%
2012-02-17	0	1.590	1.590	1.600	1.560	1.630	1,075,000	1,715,130	1.5955	1.258	1.258	1.266	1.234	1.290	1,358,778	1.2623	0.63%
2012-02-16	0	1.580	1.580	1.590	1.510	1.590	975,000	1,521,530	1.5605	1.250	1.250	1.258	1.195	1.258	1,232,380	1.2346	2.60%
2012-02-15	0	1.540	1.540	1.550	1.470	1.560	969,000	1,489,060	1.5367	1.218	1.218	1.226	1.163	1.234	1,224,796	1.2158	1.32%
2012-02-14	0	1.520	1.500	1.520	1.460	1.540	435,000	646,450	1.4861	1.203	1.187	1.203	1.155	1.218	549,831	1.1757	1.33%
2012-02-13	0	1.500	1.490	1.500	1.490	1.530	896,000	1,348,170	1.5047	1.187	1.179	1.187	1.179	1.210	1,132,526	1.1904	0.00%
2012-02-10	0	1.500	1.500	1.520	1.490	1.580	1,313,000	1,995,640	1.5199	1.187	1.187	1.203	1.179	1.250	1,659,605	1.2025	-4.46%
2012-02-09	0	1.570	1.550	1.570	1.520	1.590	1,498,000	2,329,140	1.5548	1.242	1.226	1.242	1.203	1.258	1,893,441	1.2301	1.95%
2012-02-08	0	1.540	1.530	1.550	1.470	1.540	1,583,000	2,417,120	1.5269	1.218	1.210	1.226	1.163	1.218	2,000,879	1.2080	4.76%
2012-02-07	0	1.470	1.460	1.470	1.470	1.520	869,000	1,301,400	1.4976	1.163	1.155	1.163	1.163	1.203	1,098,398	1.1848	0.00%
2012-02-06	0	1.470	1.470	1.480	1.420	1.480	2,221,000	3,240,490	1.4590	1.163	1.163	1.171	1.123	1.171	2,807,298	1.1543	5.00%
2012-02-03	0	1.400	1.390	1.400	1.380	1.400	488,000	679,830	1.3931	1.108	1.100	1.108	1.092	1.108	616,822	1.1021	0.72%
2012-02-02	0	1.390	1.380	1.390	1.380	1.410	939,000	1,306,030	1.3909	1.100	1.092	1.100	1.092	1.116	1,186,877	1.1004	2.21%
2012-02-01	0	1.360	1.360	1.370	1.360	1.390	276,000	379,020	1.3733	1.076	1.076	1.084	1.076	1.100	348,858	1.0865	-2.16%
2012-01-31	0	1.390	1.380	1.390	1.360	1.400	318,000	440,070	1.3839	1.100	1.092	1.100	1.076	1.108	401,945	1.0949	-0.71%
2012-01-30	0	1.400	1.360	1.400	1.370	1.400	390,000	541,380	1.3882	1.108	1.076	1.108	1.084	1.108	492,952	1.0982	0.00%
2012-01-27	0	1.400	1.380	1.400	1.380	1.410	418,000	582,410	1.3933	1.108	1.092	1.108	1.092	1.116	528,343	1.1023	0.72%
2012-01-26	0	1.390	1.380	1.400	1.360	1.400	182,000	251,140	1.3799	1.100	1.092	1.108	1.076	1.108	230,044	1.0917	1.46%
2012-01-20	0	1.370	1.350	1.360	1.350	1.380	392,000	534,850	1.3644	1.084	1.068	1.076	1.068	1.092	495,480	1.0795	0.00%
2012-01-19	0	1.370	1.370	1.380	1.340	1.400	855,000	1,178,990	1.3789	1.084	1.084	1.092	1.060	1.108	1,080,702	1.0909	0.00%
2012-01-18	0	1.370	1.350	1.370	1.360	1.390	271,000	371,130	1.3695	1.084	1.068	1.084	1.076	1.100	342,538	1.0835	-2.14%
2012-01-17	0	1.400	1.380	1.410	1.360	1.440	471,000	651,910	1.3841	1.108	1.092	1.116	1.076	1.139	595,334	1.0950	1.45%
2012-01-16	0	1.380	1.360	1.380	1.330	1.400	93,000	126,430	1.3595	1.092	1.076	1.092	1.052	1.108	117,550	1.0755	-0.72%
2012-01-13	0	1.390	1.370	1.390	1.360	1.390	210,000	288,370	1.3732	1.100	1.084	1.100	1.076	1.100	265,436	1.0864	0.00%
2012-01-12	0	1.390	1.380	1.390	1.360	1.400	637,000	881,630	1.3840	1.100	1.092	1.100	1.076	1.108	805,155	1.0950	-0.71%
2012-01-11	0	1.400	1.380	1.400	1.360	1.420	538,000	747,590	1.3896	1.108	1.092	1.108	1.076	1.123	680,021	1.0994	2.19%
2012-01-10	0	1.370	1.370	1.380	1.300	1.450	326,000	443,670	1.3610	1.084	1.084	1.092	1.028	1.147	412,057	1.0767	5.38%
2012-01-09	0	1.300	1.300	1.320	1.290	1.300	129,000	167,640	1.2995	1.028	1.028	1.044	1.021	1.028	163,053	1.0281	0.00%
2012-01-06	0	1.300	1.300	1.320	1.300	1.320	160,000	208,630	1.3039	1.028	1.028	1.044	1.028	1.044	202,237	1.0316	-1.52%
2012-01-05	0	1.320	1.310	1.320	1.300	1.330	215,000	281,960	1.3114	1.044	1.036	1.044	1.028	1.052	271,756	1.0375	0.00%
2012-01-04	0	1.320	1.300	1.320	1.300	1.330	314,000	412,480	1.3136	1.044	1.028	1.044	1.028	1.052	396,890	1.0393	0.76%
2012-01-03	0	1.310	1.310	1.320	1.280	1.340	388,000	507,870	1.3089	1.036	1.036	1.044	1.013	1.060	490,424	1.0356	2.34%
2011-12-30	0	1.280	1.280	1.300	1.280	1.300	117,000	149,970	1.2818	1.013	1.013	1.028	1.013	1.028	147,886	1.0141	-0.78%
2011-12-29	0	1.290	1.270	1.290	1.270	1.290	163,000	207,830	1.2750	1.021	1.005	1.021	1.005	1.021	206,029	1.0087	-0.77%
2011-12-28	0	1.300	1.280	1.300	1.260	1.300	336,000	427,310	1.2718	1.028	1.013	1.028	0.997	1.028	424,697	1.0062	0.78%
2011-12-23	0	1.290	1.290	1.300	1.260	1.290	124,000	158,020	1.2744	1.021	1.021	1.028	0.997	1.021	156,733	1.0082	0.78%
2011-12-22	0	1.280	1.270	1.280	1.260	1.280	177,000	224,330	1.2674	1.013	1.005	1.013	0.997	1.013	223,724	1.0027	-0.78%
2011-12-21	0	1.290	1.280	1.290	1.260	1.300	115,000	147,040	1.2786	1.021	1.013	1.021	0.997	1.028	145,358	1.0116	-0.77%
2011-12-20	0	1.300	1.270	1.300	1.260	1.310	162,000	205,370	1.2677	1.028	1.005	1.028	0.997	1.036	204,765	1.0030	-0.76%
2011-12-19	0	1.310	1.280	1.320	1.250	1.310	150,000	188,850	1.2590	1.036	1.013	1.044	0.989	1.036	189,597	0.9961	-1.50%
2011-12-16	0	1.330	1.300	1.330	1.280	1.330	136,000	178,340	1.3113	1.052	1.028	1.052	1.013	1.052	171,901	1.0375	0.76%
2011-12-15	0	1.320	1.270	1.320	1.270	1.320	369,000	473,480	1.2831	1.044	1.005	1.044	1.005	1.044	466,408	1.0152	0.00%
2011-12-14	0	1.320	1.310	1.330	1.300	1.320	164,000	215,310	1.3129	1.044	1.036	1.052	1.028	1.044	207,293	1.0387	-2.22%
2011-12-13	0	1.350	1.310	1.350	1.310	1.350	299,000	394,960	1.3209	1.068	1.036	1.068	1.036	1.068	377,930	1.0451	0.00%
2011-12-12	0	1.350	1.340	1.360	1.340	1.360	119,000	161,120	1.3539	1.068	1.060	1.076	1.060	1.076	150,414	1.0712	0.75%
2011-12-09	0	1.340	1.340	1.370	1.330	1.380	89,000	120,990	1.3594	1.060	1.060	1.084	1.052	1.092	112,494	1.0755	-3.60%
2011-12-08	0	1.390	1.370	1.400	1.380	1.410	113,000	156,710	1.3868	1.100	1.084	1.108	1.092	1.116	142,830	1.0972	-1.42%
2011-12-07	0	1.410	1.390	1.410	1.330	1.410	1,235,000	1,710,100	1.3847	1.116	1.100	1.116	1.052	1.116	1,561,015	1.0955	6.82%
2011-12-06	0	1.320	1.320	1.340	1.310	1.360	202,000	268,130	1.3274	1.044	1.044	1.060	1.036	1.076	255,324	1.0502	-2.94%
2011-12-05	0	1.360	1.340	1.370	1.330	1.370	132,000	177,150	1.3420	1.076	1.060	1.084	1.052	1.084	166,845	1.0618	-0.73%
2011-12-02	0	1.370	1.360	1.400	1.360	1.410	215,000	298,660	1.3891	1.084	1.076	1.108	1.076	1.116	271,756	1.0990	-3.52%
2011-12-01	0	1.420	1.420	1.430	1.360	1.450	405,000	571,510	1.4111	1.123	1.123	1.131	1.076	1.147	511,912	1.1164	4.41%
2011-11-30	0	1.360	1.360	1.380	1.360	1.390	120,000	163,940	1.3662	1.076	1.076	1.092	1.076	1.100	151,678	1.0808	-2.86%
2011-11-29	0	1.400	1.400	1.410	1.360	1.400	332,000	461,950	1.3914	1.108	1.108	1.116	1.076	1.108	419,641	1.1008	2.94%
2011-11-28	0	1.360	1.360	1.380	1.330	1.380	115,000	156,110	1.3575	1.076	1.076	1.092	1.052	1.092	145,358	1.0740	1.49%
2011-11-25	0	1.340	1.330	1.340	1.310	1.360	263,000	355,090	1.3502	1.060	1.052	1.060	1.036	1.076	332,427	1.0682	0.75%
2011-11-24	0	1.330	1.330	1.350	1.330	1.370	265,000	355,140	1.3402	1.052	1.052	1.068	1.052	1.084	334,955	1.0603	-1.48%
2011-11-23	0	1.350	1.350	1.360	1.330	1.370	232,000	311,160	1.3412	1.068	1.068	1.076	1.052	1.084	293,243	1.0611	0.75%
2011-11-22	0	1.340	1.330	1.340	1.330	1.400	404,000	542,270	1.3423	1.060	1.052	1.060	1.052	1.108	510,648	1.0619	0.00%
2011-11-21	0	1.340	1.340	1.360	1.300	1.360	389,000	520,700	1.3386	1.060	1.060	1.076	1.028	1.076	491,688	1.0590	-2.19%
2011-11-18	0	1.370	1.370	1.400	1.340	1.370	169,000	228,490	1.3520	1.084	1.084	1.108	1.060	1.084	213,613	1.0696	-0.72%
2011-11-17	0	1.380	1.380	1.390	1.360	1.400	131,000	180,910	1.3810	1.092	1.092	1.100	1.076	1.108	165,581	1.0926	0.00%
2011-11-16	0	1.380	1.370	1.390	1.360	1.450	1,199,000	1,665,060	1.3887	1.092	1.084	1.100	1.076	1.147	1,515,511	1.0987	-5.48%
2011-11-15	0	1.460	1.460	1.490	1.460	1.500	153,000	224,960	1.4703	1.155	1.155	1.179	1.155	1.187	193,389	1.1633	-1.35%
2011-11-14	0	1.480	1.460	1.470	1.470	1.520	99,000	146,970	1.4845	1.171	1.155	1.163	1.163	1.203	125,134	1.1745	0.68%
2011-11-11	0	1.470	1.470	1.540	1.470	1.540	178,000	263,990	1.4831	1.163	1.163	1.218	1.163	1.218	224,988	1.1733	-1.34%
2011-11-10	0	1.490	1.450	1.500	1.440	1.530	936,000	1,374,560	1.4685	1.179	1.147	1.187	1.139	1.210	1,183,085	1.1618	-5.70%
2011-11-09	0	1.580	1.570	1.600	1.570	1.610	507,000	808,280	1.5942	1.250	1.242	1.266	1.242	1.274	640,838	1.2613	0.00%
2011-11-08	0	1.580	1.560	1.580	1.580	1.630	188,000	300,770	1.5998	1.250	1.234	1.250	1.250	1.290	237,628	1.2657	-0.63%
2011-11-07	0	1.590	1.580	1.610	1.580	1.630	355,000	570,860	1.6081	1.258	1.250	1.274	1.250	1.290	448,713	1.2722	-1.24%
2011-11-04	0	1.610	1.590	1.610	1.560	1.660	2,063,000	3,339,150	1.6186	1.274	1.258	1.274	1.234	1.313	2,607,590	1.2806	3.87%
2011-11-03	0	1.550	1.520	1.550	1.500	1.590	1,140,000	1,752,730	1.5375	1.226	1.203	1.226	1.187	1.258	1,440,937	1.2164	1.97%
2011-11-02	0	1.520	1.510	1.520	1.430	1.520	521,000	773,030	1.4837	1.203	1.195	1.203	1.131	1.203	658,533	1.1739	2.70%
2011-11-01	0	1.480	1.480	1.490	1.470	1.520	915,000	1,373,200	1.5008	1.171	1.171	1.179	1.163	1.203	1,156,541	1.1873	-3.90%
2011-10-31	0	1.540	1.540	1.560	1.510	1.560	536,000	826,850	1.5426	1.218	1.218	1.234	1.195	1.234	677,493	1.2205	-1.91%
2011-10-28	0	1.570	1.550	1.570	1.550	1.680	1,382,000	2,194,180	1.5877	1.242	1.226	1.242	1.226	1.329	1,746,820	1.2561	-2.48%
2011-10-27	0	1.610	1.610	1.620	1.520	1.620	1,829,000	2,891,640	1.5810	1.274	1.274	1.282	1.203	1.282	2,311,818	1.2508	7.33%
2011-10-26	0	1.500	1.480	1.500	1.430	1.510	529,000	780,780	1.4760	1.187	1.171	1.187	1.131	1.195	668,645	1.1677	-0.66%
2011-10-25	0	1.510	1.490	1.510	1.390	1.530	533,000	781,250	1.4658	1.195	1.179	1.195	1.100	1.210	673,701	1.1596	7.09%
2011-10-24	0	1.410	1.410	1.440	1.400	1.440	1,239,000	1,763,200	1.4231	1.116	1.116	1.139	1.108	1.139	1,566,071	1.1259	1.44%
2011-10-21	0	1.390	1.390	1.400	1.310	1.390	132,000	180,370	1.3664	1.100	1.100	1.108	1.036	1.100	166,845	1.0811	1.46%
2011-10-20	0	1.370	1.360	1.370	1.350	1.390	326,000	444,860	1.3646	1.084	1.076	1.084	1.068	1.100	412,057	1.0796	-2.14%
2011-10-19	0	1.400	1.390	1.410	1.390	1.430	396,000	558,000	1.4091	1.108	1.100	1.116	1.100	1.131	500,536	1.1148	1.45%
2011-10-18	0	1.380	1.380	1.420	1.360	1.490	531,000	737,750	1.3894	1.092	1.092	1.123	1.076	1.179	671,173	1.0992	-8.61%
2011-10-17	0	1.510	1.500	1.520	1.450	1.580	458,000	685,390	1.4965	1.195	1.187	1.203	1.147	1.250	578,903	1.1839	0.67%
2011-10-14	0	1.500	1.460	1.500	1.420	1.500	698,000	1,028,420	1.4734	1.187	1.155	1.187	1.123	1.187	882,258	1.1657	-1.96%
2011-10-13	0	1.530	1.520	1.560	1.430	1.580	1,477,000	2,243,960	1.5193	1.210	1.203	1.234	1.131	1.250	1,866,898	1.2020	7.75%
2011-10-12	0	1.420	1.420	1.430	1.350	1.440	1,333,000	1,873,850	1.4057	1.123	1.123	1.131	1.068	1.139	1,684,885	1.1122	3.65%
2011-10-11	0	1.370	1.360	1.370	1.330	1.430	1,363,000	1,888,630	1.3856	1.084	1.076	1.084	1.052	1.131	1,722,804	1.0963	3.01%
2011-10-10	0	1.330	1.310	1.330	1.270	1.330	1,420,001	1,841,871	1.2971	1.052	1.036	1.052	1.005	1.052	1,794,852	1.0262	2.31%
2011-10-07	0	1.300	1.290	1.300	1.280	1.350	2,018,000	2,633,260	1.3049	1.028	1.021	1.028	1.013	1.068	2,550,711	1.0324	-2.99%
2011-10-06	0	1.340	1.300	1.340	1.300	1.400	1,993,010	2,619,253	1.3142	1.060	1.028	1.060	1.028	1.108	2,519,124	1.0397	3.08%
2011-10-04	0	1.300	1.280	1.330	1.230	1.330	1,261,000	1,659,900	1.3163	1.028	1.013	1.052	0.973	1.052	1,593,878	1.0414	4.00%
2011-10-03	0	1.250	1.240	1.250	1.210	1.350	2,520,000	3,230,360	1.2819	0.989	0.981	0.989	0.957	1.068	3,185,228	1.0142	-3.85%
2011-09-30	0	1.300	1.280	1.350	1.300	1.350	1,270,000	1,674,250	1.3183	1.028	1.013	1.068	1.028	1.068	1,605,254	1.0430	-1.52%
2011-09-28	0	1.320	1.290	1.320	1.280	1.400	1,296,000	1,704,350	1.3151	1.044	1.021	1.044	1.013	1.108	1,638,117	1.0404	-2.22%
2011-09-27	0	1.350	1.300	1.350	1.300	1.380	990,000	1,333,950	1.3474	1.068	1.028	1.068	1.028	1.092	1,251,340	1.0660	3.85%
2011-09-26	0	1.300	1.260	1.300	1.240	1.390	2,885,000	3,800,700	1.3174	1.028	0.997	1.028	0.981	1.100	3,646,581	1.0423	1.56%
2011-09-23	0	1.280	1.280	1.310	1.230	1.320	3,365,000	4,333,620	1.2879	1.013	1.013	1.036	0.973	1.044	4,253,291	1.0189	-1.54%
2011-09-22	0	1.300	1.280	1.300	1.280	1.410	2,010,000	2,634,180	1.3105	1.028	1.013	1.028	1.013	1.116	2,540,599	1.0368	-7.14%
2011-09-21	0	1.400	1.400	1.420	1.380	1.460	1,661,000	2,330,790	1.4032	1.108	1.108	1.123	1.092	1.155	2,099,470	1.1102	-4.11%
2011-09-20	0	1.460	1.450	1.490	1.410	1.520	1,068,000	1,574,810	1.4745	1.155	1.147	1.179	1.116	1.203	1,349,930	1.1666	-4.58%
2011-09-19	0	1.530	1.490	1.560	1.490	1.620	542,000	859,820	1.5864	1.210	1.179	1.234	1.179	1.282	685,077	1.2551	-4.38%
2011-09-16	0	1.600	1.600	1.610	1.600	1.630	326,000	523,850	1.6069	1.266	1.266	1.274	1.266	1.290	412,057	1.2713	0.00%
2011-09-15	0	1.600	1.600	1.640	1.600	1.760	764,000	1,254,660	1.6422	1.266	1.266	1.297	1.266	1.392	965,680	1.2992	-0.62%
2011-09-14	0	1.610	1.610	1.630	1.530	1.630	1,562,000	2,472,880	1.5831	1.274	1.274	1.290	1.210	1.290	1,974,336	1.2525	-0.62%
2011-09-12	0	1.620	1.610	1.620	1.580	1.650	1,323,000	2,141,450	1.6186	1.282	1.274	1.282	1.250	1.305	1,672,245	1.2806	-5.26%
2011-09-09	0	1.710	1.700	1.710	1.650	1.710	542,000	902,450	1.6650	1.353	1.345	1.353	1.305	1.353	685,077	1.3173	3.64%
2011-09-08	0	1.650	1.650	1.660	1.640	1.690	245,000	406,690	1.6600	1.305	1.305	1.313	1.297	1.337	309,675	1.3133	-1.20%
2011-09-07	0	1.670	1.670	1.700	1.660	1.700	84,000	140,940	1.6779	1.321	1.321	1.345	1.313	1.345	106,174	1.3274	1.21%
2011-09-06	0	1.650	1.650	1.670	1.640	1.680	938,000	1,556,270	1.6591	1.305	1.305	1.321	1.297	1.329	1,185,613	1.3126	-2.37%
2011-09-05	0	1.690	1.690	1.710	1.680	1.740	398,000	682,690	1.7153	1.337	1.337	1.353	1.329	1.377	503,064	1.3571	-3.43%
2011-09-02	0	1.750	1.750	1.770	1.720	1.770	955,000	1,668,910	1.7475	1.385	1.385	1.400	1.361	1.400	1,207,100	1.3826	-1.69%
2011-09-01	0	1.780	1.780	1.800	1.730	1.800	977,000	1,729,620	1.7703	1.408	1.408	1.424	1.369	1.424	1,234,908	1.4006	3.49%
2011-08-31	0	1.720	1.720	1.730	1.660	1.730	702,000	1,197,460	1.7058	1.361	1.361	1.369	1.313	1.369	887,314	1.3495	2.38%
2011-08-30	0	1.680	1.670	1.690	1.660	1.720	367,000	623,550	1.6990	1.329	1.321	1.337	1.313	1.361	463,880	1.3442	-1.18%
2011-08-29	0	1.700	1.700	1.710	1.620	1.700	947,000	1,577,990	1.6663	1.345	1.345	1.353	1.282	1.345	1,196,989	1.3183	0.00%
2011-08-26	0	1.700	1.690	1.700	1.660	1.760	1,201,000	2,041,200	1.6996	1.345	1.337	1.345	1.313	1.392	1,518,039	1.3446	-0.58%
2011-08-25	0	1.710	1.700	1.720	1.690	1.720	277,000	472,490	1.7057	1.353	1.345	1.361	1.337	1.361	350,122	1.3495	1.18%
2011-08-24	0	1.690	1.680	1.710	1.680	1.750	575,000	986,540	1.7157	1.337	1.329	1.353	1.329	1.385	726,788	1.3574	-0.59%
2011-08-23	0	1.700	1.680	1.700	1.630	1.700	833,000	1,384,240	1.6618	1.345	1.329	1.345	1.290	1.345	1,052,895	1.3147	3.66%
2011-08-22	0	1.640	1.630	1.650	1.610	1.800	964,000	1,607,180	1.6672	1.297	1.290	1.305	1.274	1.424	1,218,476	1.3190	-4.09%
2011-08-19	0	1.710	1.710	1.760	1.710	1.810	1,532,000	2,720,180	1.7756	1.353	1.353	1.392	1.353	1.432	1,936,417	1.4047	-6.04%
2011-08-18	0	1.820	1.800	1.820	1.770	1.820	504,000	902,840	1.7913	1.440	1.424	1.440	1.400	1.440	637,046	1.4172	1.11%
2011-08-17	0	1.800	1.800	1.810	1.790	1.820	259,000	466,130	1.7997	1.424	1.424	1.432	1.416	1.440	327,371	1.4239	-1.64%
2011-08-16	0	1.830	1.810	1.840	1.800	1.870	365,000	668,410	1.8313	1.448	1.432	1.456	1.424	1.479	461,352	1.4488	-0.54%
2011-08-15	0	1.840	1.830	1.840	1.810	1.870	652,000	1,194,380	1.8319	1.456	1.448	1.456	1.432	1.479	824,115	1.4493	3.37%
2011-08-12	0	1.780	1.760	1.780	1.690	1.850	2,079,000	3,769,370	1.8131	1.408	1.392	1.408	1.337	1.464	2,627,813	1.4344	4.71%
2011-08-11	0	1.700	1.700	1.730	1.680	1.750	637,000	1,087,840	1.7078	1.345	1.345	1.369	1.329	1.385	805,155	1.3511	-3.41%
2011-08-10	0	1.760	1.730	1.760	1.700	1.900	972,000	1,764,690	1.8155	1.392	1.369	1.392	1.345	1.503	1,228,588	1.4364	-2.22%
2011-08-09	0	1.800	1.760	1.810	1.570	1.810	3,293,000	5,685,190	1.7264	1.424	1.392	1.432	1.242	1.432	4,162,284	1.3659	-1.10%
2011-08-08	0	1.820	1.800	1.820	1.680	1.870	5,003,000	8,694,880	1.7379	1.440	1.424	1.440	1.329	1.479	6,323,689	1.3750	-7.14%
2011-08-05	0	1.960	1.960	1.970	1.910	2.000	3,006,000	5,925,390	1.9712	1.551	1.551	1.559	1.511	1.582	3,799,522	1.5595	-7.98%
2011-08-04	0	2.130	2.120	2.130	2.100	2.180	875,075	1,852,691	2.1172	1.685	1.677	1.685	1.661	1.725	1,106,077	1.6750	-0.93%
2011-08-03	0	2.150	2.150	2.160	2.120	2.160	645,000	1,378,520	2.1372	1.701	1.701	1.709	1.677	1.709	815,267	1.6909	-1.38%
2011-08-02	0	2.180	2.180	2.190	2.170	2.220	401,000	874,130	2.1799	1.725	1.725	1.733	1.717	1.756	506,856	1.7246	-1.80%
2011-08-01	0	2.220	2.210	2.220	2.190	2.240	344,000	764,960	2.2237	1.756	1.748	1.756	1.733	1.772	434,809	1.7593	0.91%
2011-07-29	0	2.200	2.180	2.200	2.150	2.210	596,000	1,301,390	2.1835	1.741	1.725	1.741	1.701	1.748	753,332	1.7275	-0.90%
2011-07-28	0	2.220	2.210	2.220	2.190	2.220	670,000	1,476,530	2.2038	1.756	1.748	1.756	1.733	1.756	846,866	1.7435	-0.89%
2011-07-27	0	2.240	2.230	2.240	2.200	2.260	873,000	1,959,390	2.2444	1.772	1.764	1.772	1.741	1.788	1,103,454	1.7757	0.45%
2011-07-26	0	2.230	2.220	2.230	2.150	2.230	1,561,000	3,433,870	2.1998	1.764	1.756	1.764	1.701	1.764	1,973,072	1.7404	0.00%
2011-07-25	0	2.230	2.230	2.240	2.220	2.340	1,758,000	3,959,230	2.2521	1.764	1.764	1.772	1.756	1.851	2,222,076	1.7818	-3.88%
2011-07-22	0	2.320	2.320	2.330	2.310	2.450	3,769,000	8,939,290	2.3718	1.835	1.835	1.843	1.828	1.938	4,763,939	1.8764	-2.52%
2011-07-21	0	2.380	2.380	2.390	2.230	2.390	10,955,030	25,615,968	2.3383	1.883	1.883	1.891	1.764	1.891	13,846,933	1.8499	11.74%
2011-07-20	1	-	-	-	-	-	0	0	-	1.685	-	-	-	-	0	-	0.00%
2011-07-19	0	2.130	2.110	2.130	2.090	2.130	511,000	1,078,170	2.1099	1.685	1.669	1.685	1.654	1.685	645,893	1.6693	-0.93%
2011-07-18	0	2.150	2.140	2.160	2.140	2.180	371,000	797,970	2.1509	1.701	1.693	1.709	1.693	1.725	468,936	1.7017	0.00%
2011-07-15	0	2.150	2.130	2.150	2.100	2.160	564,000	1,201,910	2.1310	1.701	1.685	1.701	1.661	1.709	712,884	1.6860	0.94%
2011-07-14	0	2.130	2.130	2.140	2.100	2.150	872,000	1,846,410	2.1174	1.685	1.685	1.693	1.661	1.701	1,102,190	1.6752	-1.84%
2011-07-13	0	2.170	2.140	2.170	2.100	2.190	558,000	1,197,270	2.1456	1.717	1.693	1.717	1.661	1.733	705,301	1.6975	2.36%
2011-07-12	0	2.120	2.110	2.120	2.090	2.160	6,311,000	13,288,390	2.1056	1.677	1.669	1.677	1.654	1.709	7,976,974	1.6658	-2.75%
2011-07-11	0	2.180	2.180	2.210	2.160	2.250	3,316,000	7,259,730	2.1893	1.725	1.725	1.748	1.709	1.780	4,191,356	1.7321	-3.54%
2011-07-08	0	2.260	2.250	2.260	2.260	2.340	2,235,000	5,135,750	2.2979	1.788	1.780	1.788	1.788	1.851	2,824,994	1.8180	-3.83%
2011-07-07	0	2.350	2.330	2.350	2.310	2.360	1,323,000	3,096,490	2.3405	1.859	1.843	1.859	1.828	1.867	1,672,245	1.8517	1.29%
2011-07-06	0	2.320	2.320	2.340	2.260	2.380	1,319,000	3,078,920	2.3343	1.835	1.835	1.851	1.788	1.883	1,667,189	1.8468	0.87%
2011-07-05	0	2.300	2.300	2.310	2.280	2.330	637,000	1,464,630	2.2993	1.820	1.820	1.828	1.804	1.843	805,155	1.8191	-1.29%
2011-07-04	0	2.330	2.320	2.330	2.310	2.350	1,359,000	3,174,270	2.3357	1.843	1.835	1.843	1.828	1.859	1,717,748	1.8479	2.19%
2011-06-30	0	2.280	2.270	2.300	2.180	2.300	1,955,000	4,375,200	2.2380	1.804	1.796	1.820	1.725	1.820	2,471,080	1.7706	4.59%
2011-06-29	0	2.180	2.160	2.180	2.150	2.230	259,500	566,195	2.1819	1.725	1.709	1.725	1.701	1.764	328,003	1.7262	-0.46%
2011-06-28	0	2.190	2.170	2.200	2.160	2.240	968,000	2,117,880	2.1879	1.733	1.717	1.741	1.709	1.772	1,223,532	1.7310	1.39%
2011-06-27	0	2.160	2.160	2.190	2.160	2.240	333,000	727,670	2.1852	1.709	1.709	1.733	1.709	1.772	420,905	1.7288	-3.57%
2011-06-24	0	2.240	2.210	2.240	2.100	2.250	1,214,177	2,634,534	2.1698	1.772	1.748	1.772	1.661	1.780	1,534,695	1.7167	6.67%
2011-06-23	0	2.100	2.100	2.110	2.070	2.130	1,318,000	2,773,500	2.1043	1.661	1.661	1.669	1.638	1.685	1,665,925	1.6648	-3.23%
2011-06-22	0	2.170	2.170	2.180	2.140	2.210	991,000	2,168,880	2.1886	1.717	1.717	1.725	1.693	1.748	1,252,604	1.7315	0.93%
2011-06-21	0	2.150	2.130	2.150	2.120	2.180	694,000	1,480,620	2.1335	1.701	1.685	1.701	1.677	1.725	877,202	1.6879	0.00%
2011-06-20	0	2.150	2.150	2.160	2.120	2.290	984,000	2,148,420	2.1834	1.701	1.701	1.709	1.677	1.812	1,243,756	1.7274	-2.71%
2011-06-17	0	2.210	2.190	2.210	2.160	2.220	669,000	1,467,290	2.1933	1.748	1.733	1.748	1.709	1.756	845,602	1.7352	0.45%
2011-06-16	0	2.200	2.190	2.200	2.190	2.250	816,000	1,802,420	2.2088	1.741	1.733	1.741	1.733	1.780	1,031,407	1.7475	-3.08%
2011-06-15	0	2.270	2.270	2.280	2.250	2.340	688,000	1,578,710	2.2946	1.796	1.796	1.804	1.780	1.851	869,618	1.8154	0.89%
2011-06-14	0	2.250	2.250	2.270	2.200	2.330	858,000	1,957,720	2.2817	1.780	1.780	1.796	1.741	1.843	1,084,494	1.8052	0.45%
2011-06-13	0	2.240	2.250	2.260	2.170	2.260	518,000	1,144,420	2.2093	1.772	1.780	1.788	1.717	1.788	654,741	1.7479	1.36%
2011-06-10	0	2.210	2.210	2.230	2.200	2.250	566,000	1,256,840	2.2206	1.748	1.748	1.764	1.741	1.780	715,412	1.7568	0.45%
2011-06-09	0	2.200	2.200	2.210	2.200	2.260	1,808,000	4,021,110	2.2241	1.741	1.741	1.748	1.741	1.788	2,285,275	1.7596	-2.22%
2011-06-08	0	2.250	2.250	2.300	2.250	2.300	1,242,000	2,835,130	2.2827	1.780	1.780	1.820	1.780	1.820	1,569,862	1.8060	-3.02%
2011-06-07	0	2.320	2.310	2.320	2.270	2.340	1,095,000	2,533,080	2.3133	1.835	1.828	1.835	1.796	1.851	1,384,057	1.8302	1.31%
2011-06-03	0	2.290	2.290	2.310	2.280	2.340	1,039,000	2,397,140	2.3072	1.812	1.812	1.828	1.804	1.851	1,313,275	1.8253	-0.43%
2011-06-02	0	2.300	2.280	2.290	2.280	2.360	4,641,000	10,704,400	2.3065	1.820	1.804	1.812	1.804	1.867	5,866,129	1.8248	-4.17%
2011-06-01	0	2.400	2.400	2.420	2.400	2.470	635,000	1,539,010	2.4236	1.899	1.899	1.915	1.899	1.954	802,627	1.9175	-2.44%
2011-05-31	0	2.460	2.460	2.470	2.380	2.470	1,967,000	4,746,380	2.4130	1.946	1.946	1.954	1.883	1.954	2,486,248	1.9091	1.23%
2011-05-30	0	2.430	2.430	2.440	2.390	2.460	2,319,000	5,624,750	2.4255	1.922	1.922	1.930	1.891	1.946	2,931,168	1.9189	4.74%
2011-05-27	0	2.320	2.320	2.330	2.310	2.370	694,000	1,628,150	2.3460	1.835	1.835	1.843	1.828	1.875	877,202	1.8561	0.00%
2011-05-26	0	2.320	2.320	2.360	2.310	2.420	2,033,000	4,818,690	2.3702	1.835	1.835	1.867	1.828	1.915	2,569,670	1.8752	0.87%
2011-05-25	0	2.300	2.300	2.320	2.260	2.330	1,065,000	2,441,640	2.2926	1.820	1.820	1.835	1.788	1.843	1,346,138	1.8138	0.00%
2011-05-24	0	2.300	2.310	2.320	2.260	2.330	1,485,000	3,412,930	2.2983	1.820	1.828	1.835	1.788	1.843	1,877,009	1.8183	-1.71%
2011-05-23	0	2.340	2.330	2.340	2.330	2.470	2,028,000	4,785,160	2.3595	1.851	1.843	1.851	1.843	1.954	2,563,350	1.8668	-4.49%
2011-05-20	0	2.450	2.440	2.450	2.400	2.520	2,079,000	5,052,070	2.4300	1.938	1.930	1.938	1.899	1.994	2,627,813	1.9225	-2.00%
2011-05-19	0	2.500	2.500	2.510	2.490	2.560	1,116,000	2,796,140	2.5055	1.978	1.978	1.986	1.970	2.025	1,410,601	1.9822	-0.79%
2011-05-18	0	2.520	2.520	2.540	2.480	2.540	1,401,000	3,513,020	2.5075	1.994	1.994	2.010	1.962	2.010	1,770,835	1.9838	-0.40%
2011-05-17	0	2.530	2.520	2.530	2.440	2.560	4,592,000	11,437,560	2.4908	2.002	1.994	2.002	1.930	2.025	5,804,194	1.9706	-1.94%
2011-05-16	0	2.580	2.560	2.570	2.560	2.650	1,638,000	4,233,900	2.5848	2.041	2.025	2.033	2.025	2.097	2,070,398	2.0450	-2.64%
2011-05-13	0	2.650	2.640	2.650	2.620	2.680	609,000	1,609,670	2.6431	2.097	2.089	2.097	2.073	2.120	769,763	2.0911	0.38%
2011-05-12	0	2.640	2.640	2.660	2.620	2.680	907,000	2,398,780	2.6447	2.089	2.089	2.104	2.073	2.120	1,146,429	2.0924	-1.49%
2011-05-11	0	2.680	2.680	2.690	2.680	2.750	1,796,000	4,860,000	2.7060	2.120	2.120	2.128	2.120	2.176	2,270,107	2.1409	0.75%
2011-05-09	0	2.660	2.650	2.670	2.650	2.710	2,143,000	5,739,000	2.6780	2.104	2.097	2.112	2.097	2.144	2,708,708	2.1187	-1.12%
2011-05-06	0	2.690	2.680	2.690	2.630	2.720	1,285,000	3,454,220	2.6881	2.128	2.120	2.128	2.081	2.152	1,624,214	2.1267	0.37%
2011-05-05	0	2.710	2.700	2.720	2.650	2.720	1,507,500	4,076,460	2.7041	2.120	2.112	2.128	2.073	2.128	1,926,779	2.1157	1.50%
2011-05-04	0	2.670	2.670	2.680	2.650	2.840	2,669,000	7,186,620	2.6926	2.089	2.089	2.097	2.073	2.222	3,411,325	2.1067	-3.26%
2011-05-03	0	2.760	2.760	2.770	2.760	2.850	1,490,000	4,151,100	2.7860	2.159	2.159	2.167	2.159	2.230	1,904,411	2.1797	-1.43%
2011-04-29	0	2.800	2.800	2.820	2.690	2.870	3,560,000	9,992,080	2.8068	2.191	2.191	2.206	2.105	2.245	4,550,137	2.1960	2.94%
2011-04-28	0	2.720	2.710	2.720	2.700	2.830	3,837,000	10,543,060	2.7477	2.128	2.120	2.128	2.112	2.214	4,904,179	2.1498	-1.81%
2011-04-27	0	2.770	2.760	2.770	2.750	2.910	5,488,000	15,406,700	2.8073	2.167	2.159	2.167	2.152	2.277	7,014,369	2.1964	-3.82%
2011-04-26	0	2.880	2.870	2.880	2.850	2.980	4,108,000	11,893,310	2.8952	2.253	2.245	2.253	2.230	2.332	5,250,552	2.2652	-2.37%
2011-04-21	0	2.950	2.950	2.960	2.940	3.060	5,758,000	17,165,620	2.9812	2.308	2.308	2.316	2.300	2.394	7,359,464	2.3325	-1.99%
2011-04-20	0	3.010	3.000	3.010	2.950	3.100	8,444,000	25,581,330	3.0295	2.355	2.347	2.355	2.308	2.425	10,792,517	2.3703	2.73%
2011-04-19	0	2.930	2.920	2.940	2.890	2.970	4,719,000	13,779,580	2.9200	2.292	2.285	2.300	2.261	2.324	6,031,488	2.2846	-2.33%
2011-04-18	0	3.000	2.990	3.000	2.970	3.070	8,634,000	26,048,430	3.0170	2.347	2.339	2.347	2.324	2.402	11,035,361	2.3605	-1.96%
2011-04-15	0	3.060	3.060	3.080	2.990	3.120	5,351,000	16,359,840	3.0573	2.394	2.394	2.410	2.339	2.441	6,839,265	2.3920	0.00%
2011-04-14	0	3.060	3.050	3.060	3.040	3.100	4,473,000	13,683,430	3.0591	2.394	2.386	2.394	2.378	2.425	5,717,069	2.3934	-1.61%
2011-04-13	0	3.110	3.100	3.110	2.950	3.150	15,493,000	47,880,980	3.0905	2.433	2.425	2.433	2.308	2.465	19,802,044	2.4180	5.42%
2011-04-12	0	2.950	2.950	2.960	2.820	3.060	11,534,000	34,312,520	2.9749	2.308	2.308	2.316	2.206	2.394	14,741,934	2.3275	2.79%
2011-04-11	0	2.870	2.860	2.870	2.800	2.930	5,985,000	17,200,900	2.8740	2.245	2.238	2.245	2.191	2.292	7,649,599	2.2486	0.70%
2011-04-08	0	2.850	2.850	2.860	2.840	2.910	6,156,000	17,681,360	2.8722	2.230	2.230	2.238	2.222	2.277	7,868,159	2.2472	-1.72%
2011-04-07	0	2.900	2.890	2.900	2.840	3.040	16,113,000	47,312,620	2.9363	2.269	2.261	2.269	2.222	2.378	20,594,484	2.2973	-1.69%
2011-04-06	0	2.950	2.940	2.950	2.750	2.950	22,369,000	63,674,060	2.8465	2.308	2.300	2.308	2.152	2.308	28,590,456	2.2271	7.66%
2011-04-04	0	2.740	2.750	2.760	2.520	2.770	23,691,000	63,820,570	2.6939	2.144	2.152	2.159	1.972	2.167	30,280,142	2.1077	9.60%
2011-04-01	0	2.500	2.500	2.520	2.420	2.570	8,513,000	21,342,860	2.5071	1.956	1.956	1.972	1.893	2.011	10,880,708	1.9615	1.63%
2011-03-31	0	2.460	2.450	2.460	2.400	2.540	7,888,000	19,371,320	2.4558	1.925	1.917	1.925	1.878	1.987	10,081,877	1.9214	-1.60%
2011-03-30	0	2.500	2.490	2.500	2.450	2.560	8,994,000	22,509,560	2.5027	1.956	1.948	1.956	1.917	2.003	11,495,488	1.9581	-1.96%
2011-03-29	1	-	-	-	-	-	0	0	-	1.995	-	-	-	-	0	-	0.00%
2011-03-28	0	2.550	2.540	2.550	2.510	2.620	10,414,000	26,513,890	2.5460	1.995	1.987	1.995	1.964	2.050	13,310,430	1.9920	-1.92%
2011-03-25	0	2.600	2.590	2.600	2.460	2.630	23,516,000	60,603,430	2.5771	2.034	2.026	2.034	1.925	2.058	30,056,469	2.0163	5.69%
2011-03-24	0	2.460	2.450	2.460	2.450	2.590	10,402,000	26,003,980	2.4999	1.925	1.917	1.925	1.917	2.026	13,295,092	1.9559	-3.15%
2011-03-23	0	2.540	2.540	2.550	2.460	2.610	15,591,000	39,860,660	2.5566	1.987	1.987	1.995	1.925	2.042	19,927,301	2.0003	4.10%
2011-03-22	0	2.440	2.440	2.460	2.410	2.520	6,999,000	17,321,530	2.4749	1.909	1.909	1.925	1.886	1.972	8,945,621	1.9363	1.67%
2011-03-21	0	2.400	2.390	2.400	2.330	2.460	8,147,000	19,509,320	2.3947	1.878	1.870	1.878	1.823	1.925	10,412,913	1.8736	0.84%
2011-03-18	0	2.380	2.380	2.390	2.370	2.550	8,703,000	21,157,250	2.4310	1.862	1.862	1.870	1.854	1.995	11,123,552	1.9020	-4.80%
2011-03-17	0	2.500	2.500	2.510	2.300	2.810	44,926,000	117,046,470	2.6053	1.956	1.956	1.964	1.800	2.199	57,421,200	2.0384	4.60%
2011-03-16	0	2.390	2.380	2.390	2.250	2.430	10,155,000	24,011,760	2.3645	1.870	1.862	1.870	1.760	1.901	12,979,395	1.8500	6.22%
2011-03-15	0	2.250	2.230	2.250	2.200	2.330	4,264,000	9,497,400	2.2273	1.760	1.745	1.760	1.721	1.823	5,449,940	1.7427	-3.85%
2011-03-14	0	2.340	2.330	2.340	2.300	2.350	3,048,000	7,085,070	2.3245	1.831	1.823	1.831	1.800	1.839	3,895,736	1.8187	-0.43%
2011-03-11	0	2.350	2.350	2.370	2.240	2.380	7,492,000	17,322,170	2.3121	1.839	1.839	1.854	1.753	1.862	9,575,739	1.8090	3.07%
2011-03-10	0	2.280	2.260	2.290	2.260	2.300	1,129,000	2,580,390	2.2856	1.784	1.768	1.792	1.768	1.800	1,443,007	1.7882	0.00%
2011-03-09	0	2.280	2.280	2.290	2.260	2.300	960,000	2,199,060	2.2907	1.784	1.784	1.792	1.768	1.800	1,227,003	1.7922	0.44%
2011-03-08	0	2.270	2.260	2.270	2.250	2.310	1,146,000	2,601,290	2.2699	1.776	1.768	1.776	1.760	1.807	1,464,735	1.7759	-1.30%
2011-03-07	0	2.300	2.290	2.300	2.250	2.330	4,695,000	10,781,840	2.2965	1.800	1.792	1.800	1.760	1.823	6,000,813	1.7967	2.22%
2011-03-04	0	2.250	2.250	2.260	2.230	2.270	3,205,000	7,211,220	2.2500	1.760	1.760	1.768	1.745	1.776	4,096,402	1.7604	0.90%
2011-03-03	0	2.230	2.230	2.240	2.200	2.240	1,310,000	2,918,560	2.2279	1.745	1.745	1.753	1.721	1.753	1,674,348	1.7431	0.90%
2011-03-02	0	2.210	2.220	2.230	2.190	2.270	1,884,000	4,205,110	2.2320	1.729	1.737	1.745	1.713	1.776	2,407,994	1.7463	-1.34%
2011-03-01	0	2.240	2.230	2.240	2.200	2.290	1,853,000	4,165,770	2.2481	1.753	1.745	1.753	1.721	1.792	2,368,372	1.7589	0.90%
2011-02-28	0	2.220	2.200	2.220	2.140	2.250	1,820,000	3,971,250	2.1820	1.737	1.721	1.737	1.674	1.760	2,326,194	1.7072	1.37%
2011-02-25	0	2.190	2.190	2.200	2.160	2.230	1,309,000	2,870,400	2.1928	1.713	1.713	1.721	1.690	1.745	1,673,070	1.7156	-0.90%
2011-02-24	0	2.210	2.190	2.210	2.150	2.260	4,649,000	10,195,700	2.1931	1.729	1.713	1.729	1.682	1.768	5,942,019	1.7159	-2.64%
2011-02-23	0	2.270	2.260	2.270	2.240	2.360	2,918,000	6,690,060	2.2927	1.776	1.768	1.776	1.753	1.846	3,729,579	1.7938	-2.16%
2011-02-22	0	2.320	2.320	2.330	2.320	2.450	4,370,000	10,293,720	2.3555	1.815	1.815	1.823	1.815	1.917	5,585,421	1.8430	-6.45%
2011-02-21	0	2.480	2.470	2.480	2.470	2.540	1,719,000	4,280,500	2.4901	1.940	1.933	1.940	1.933	1.987	2,197,103	1.9482	-2.75%
2011-02-18	0	2.550	2.550	2.560	2.470	2.560	6,799,000	17,175,970	2.5262	1.995	1.995	2.003	1.933	2.003	8,689,996	1.9765	1.59%
2011-02-17	0	2.510	2.500	2.510	2.430	2.510	14,521,000	35,848,530	2.4687	1.964	1.956	1.964	1.901	1.964	18,559,704	1.9315	-0.40%
2011-02-16	0	2.520	2.520	2.530	2.390	2.530	8,305,000	20,496,250	2.4679	1.972	1.972	1.979	1.870	1.979	10,614,857	1.9309	0.80%
2011-02-15	0	2.500	2.500	2.510	2.380	2.520	39,331,000	97,499,080	2.4789	1.956	1.956	1.964	1.862	1.972	50,270,071	1.9395	-5.66%
2011-02-14	0	2.650	2.640	2.650	2.620	2.740	1,965,000	5,221,770	2.6574	2.073	2.066	2.073	2.050	2.144	2,511,522	2.0791	1.15%
2011-02-11	0	2.620	2.620	2.650	2.600	2.680	977,000	2,566,820	2.6272	2.050	2.050	2.073	2.034	2.097	1,248,732	2.0555	-0.76%
2011-02-10	0	2.640	2.640	2.650	2.640	2.710	943,000	2,517,990	2.6702	2.066	2.066	2.073	2.066	2.120	1,205,275	2.0891	-2.94%
2011-02-09	0	2.720	2.720	2.740	2.720	2.800	969,000	2,673,830	2.7594	2.128	2.128	2.144	2.128	2.191	1,238,506	2.1589	-2.51%
2011-02-08	0	2.790	2.780	2.790	2.710	2.800	883,000	2,427,620	2.7493	2.183	2.175	2.183	2.120	2.191	1,128,587	2.1510	1.45%
2011-02-07	0	2.750	2.750	2.760	2.670	2.780	1,831,000	5,029,180	2.7467	2.152	2.152	2.159	2.089	2.175	2,340,253	2.1490	3.00%
2011-02-02	0	2.670	2.670	2.680	2.650	2.690	648,000	1,724,520	2.6613	2.089	2.089	2.097	2.073	2.105	828,227	2.0822	1.52%
2011-02-01	0	2.630	2.630	2.640	2.610	2.670	1,130,000	2,990,940	2.6468	2.058	2.058	2.066	2.042	2.089	1,444,285	2.0709	-1.87%
2011-01-31	0	2.680	2.680	2.700	2.650	2.750	1,109,000	2,976,610	2.6840	2.097	2.097	2.112	2.073	2.152	1,417,444	2.1000	-1.11%
2011-01-28	0	2.710	2.710	2.730	2.680	2.740	851,000	2,303,340	2.7066	2.120	2.120	2.136	2.097	2.144	1,087,687	2.1176	0.74%
2011-01-27	0	2.690	2.690	2.700	2.650	2.720	1,647,000	4,412,470	2.6791	2.105	2.105	2.112	2.073	2.128	2,105,078	2.0961	-0.37%
2011-01-26	0	2.700	2.700	2.710	2.680	2.740	882,000	2,384,880	2.7039	2.112	2.112	2.120	2.097	2.144	1,127,309	2.1156	0.00%
2011-01-25	0	2.700	2.690	2.710	2.680	2.780	1,950,000	5,294,850	2.7153	2.112	2.105	2.120	2.097	2.175	2,492,351	2.1244	-1.82%
2011-01-24	0	2.750	2.750	2.760	2.740	2.850	1,529,000	4,236,020	2.7705	2.152	2.152	2.159	2.144	2.230	1,954,258	2.1676	-1.79%
2011-01-21	0	2.800	2.800	2.810	2.770	2.830	1,283,000	3,597,050	2.8036	2.191	2.191	2.199	2.167	2.214	1,639,839	2.1935	0.72%
2011-01-20	0	2.780	2.780	2.790	2.750	2.850	2,603,000	7,289,230	2.8003	2.175	2.175	2.183	2.152	2.230	3,326,968	2.1910	-3.14%
2011-01-19	0	2.870	2.860	2.870	2.810	2.870	2,420,000	6,863,170	2.8360	2.245	2.238	2.245	2.199	2.245	3,093,071	2.2189	2.50%
2011-01-18	0	2.800	2.800	2.820	2.800	2.910	2,728,000	7,789,820	2.8555	2.191	2.191	2.206	2.191	2.277	3,486,734	2.2341	-3.11%
2011-01-17	0	2.890	2.890	2.900	2.850	2.910	4,223,000	12,211,230	2.8916	2.261	2.261	2.269	2.230	2.277	5,397,537	2.2624	0.70%
2011-01-14	0	2.870	2.860	2.880	2.790	2.880	3,905,000	11,149,650	2.8552	2.245	2.238	2.253	2.183	2.253	4,991,092	2.2339	2.50%
2011-01-13	0	2.800	2.790	2.800	2.760	2.880	3,446,000	9,742,690	2.8272	2.191	2.183	2.191	2.159	2.253	4,404,431	2.2120	-1.41%
2011-01-12	0	2.840	2.830	2.840	2.700	2.870	8,516,000	23,970,930	2.8148	2.222	2.214	2.222	2.112	2.245	10,884,542	2.2023	5.19%
2011-01-11	0	2.700	2.700	2.710	2.670	2.710	1,744,000	4,699,620	2.6947	2.112	2.112	2.120	2.089	2.120	2,229,056	2.1083	0.00%
2011-01-10	0	2.700	2.690	2.700	2.690	2.740	1,956,000	5,285,410	2.7022	2.112	2.105	2.112	2.105	2.144	2,500,019	2.1141	0.37%
2011-01-07	0	2.690	2.700	2.710	2.690	2.820	4,052,000	11,026,630	2.7213	2.105	2.112	2.120	2.105	2.206	5,178,977	2.1291	-3.93%
2011-01-06	0	2.800	2.790	2.800	2.780	2.860	2,624,000	7,367,890	2.8079	2.191	2.183	2.191	2.175	2.238	3,353,809	2.1969	-0.71%
2011-01-05	0	2.820	2.820	2.830	2.690	2.910	6,435,000	18,169,010	2.8235	2.206	2.206	2.214	2.105	2.277	8,224,757	2.2091	4.44%
2011-01-04	0	2.700	2.700	2.720	2.600	2.730	3,368,000	9,014,770	2.6766	2.112	2.112	2.128	2.034	2.136	4,304,737	2.0942	3.45%
2011-01-03	0	2.610	2.600	2.610	2.560	2.630	2,200,000	5,680,170	2.5819	2.042	2.034	2.042	2.003	2.058	2,811,883	2.0201	0.77%
2010-12-31	0	2.590	2.590	2.610	2.540	2.620	935,000	2,405,790	2.5730	2.026	2.026	2.042	1.987	2.050	1,195,050	2.0131	0.39%
2010-12-30	0	2.580	2.560	2.580	2.530	2.620	2,436,000	6,223,510	2.5548	2.019	2.003	2.019	1.979	2.050	3,113,521	1.9989	-1.15%
2010-12-29	0	2.610	2.610	2.620	2.500	2.640	4,020,000	10,439,654	2.5969	2.042	2.042	2.050	1.956	2.066	5,138,076	2.0318	4.40%
2010-12-28	0	2.500	2.500	2.510	2.500	2.620	3,024,000	7,642,430	2.5273	1.956	1.956	1.964	1.956	2.050	3,865,061	1.9773	-4.58%
2010-12-24	0	2.620	2.620	2.630	2.610	2.700	2,553,000	6,742,370	2.6410	2.050	2.050	2.058	2.042	2.112	3,263,062	2.0663	-2.96%
2010-12-23	0	2.700	2.690	2.700	2.690	2.770	1,820,000	4,960,690	2.7257	2.112	2.105	2.112	2.105	2.167	2,326,194	2.1325	-1.82%
2010-12-22	0	2.750	2.750	2.770	2.700	2.760	2,328,000	6,362,000	2.7328	2.152	2.152	2.167	2.112	2.159	2,975,483	2.1381	1.85%
2010-12-21	0	2.700	2.700	2.720	2.650	2.720	2,408,000	6,466,490	2.6854	2.112	2.112	2.128	2.073	2.128	3,077,733	2.1011	0.37%
2010-12-20	0	2.690	2.690	2.700	2.680	2.790	1,918,000	5,191,620	2.7068	2.105	2.105	2.112	2.097	2.183	2,451,450	2.1178	-2.89%
2010-12-17	0	2.770	2.810	2.820	2.750	2.820	2,509,000	6,974,960	2.7800	2.167	2.199	2.206	2.152	2.206	3,206,824	2.1750	-2.12%
2010-12-16	0	2.830	2.810	2.840	2.780	2.850	2,459,000	6,911,010	2.8105	2.214	2.199	2.222	2.175	2.230	3,142,918	2.1989	1.43%
2010-12-15	0	2.790	2.780	2.810	2.780	2.870	5,384,000	15,100,000	2.8046	2.183	2.175	2.199	2.175	2.245	6,881,444	2.1943	-2.79%
2010-12-14	0	2.870	2.870	2.890	2.830	2.940	2,618,000	7,538,230	2.8794	2.245	2.245	2.261	2.214	2.300	3,346,140	2.2528	-3.37%
2010-12-13	0	2.970	2.980	2.990	2.970	3.020	1,010,000	3,021,480	2.9916	2.324	2.332	2.339	2.324	2.363	1,290,910	2.3406	-0.67%
2010-12-10	0	2.990	2.990	3.000	2.950	3.050	849,000	2,551,060	3.0048	2.339	2.339	2.347	2.308	2.386	1,085,131	2.3509	-0.33%
2010-12-09	0	3.000	3.000	3.010	2.930	3.020	1,960,000	5,837,280	2.9782	2.347	2.347	2.355	2.292	2.363	2,505,132	2.3301	-0.33%
2010-12-08	0	3.010	3.010	3.020	3.010	3.090	1,197,000	3,624,720	3.0282	2.355	2.355	2.363	2.355	2.418	1,529,920	2.3692	-2.27%
2010-12-07	0	3.080	3.070	3.080	3.000	3.100	1,527,000	4,674,250	3.0611	2.410	2.402	2.410	2.347	2.425	1,951,702	2.3950	1.65%
2010-12-06	0	3.030	3.020	3.030	2.990	3.120	1,142,000	3,478,500	3.0460	2.371	2.363	2.371	2.339	2.441	1,459,623	2.3832	-1.30%
2010-12-03	0	3.070	3.070	3.080	3.070	3.230	2,452,000	7,685,100	3.1342	2.402	2.402	2.410	2.402	2.527	3,133,971	2.4522	-3.76%
2010-12-02	0	3.190	3.190	3.200	3.150	3.290	4,967,000	15,937,070	3.2086	2.496	2.496	2.504	2.465	2.574	6,348,464	2.5104	2.24%
2010-12-01	0	3.120	3.120	3.130	2.820	3.140	4,110,000	12,374,545	3.0108	2.441	2.441	2.449	2.206	2.457	5,253,108	2.3557	9.86%
2010-11-30	0	2.840	2.830	2.840	2.800	2.920	3,516,000	9,990,490	2.8414	2.222	2.214	2.222	2.191	2.285	4,493,900	2.2231	-1.73%
2010-11-29	0	2.890	2.890	2.900	2.880	3.010	4,191,000	12,222,160	2.9163	2.261	2.261	2.269	2.253	2.355	5,356,636	2.2817	-4.62%
2010-11-26	0	3.030	3.020	3.030	3.020	3.110	2,627,000	8,012,170	3.0499	2.371	2.363	2.371	2.363	2.433	3,357,644	2.3862	-2.88%
2010-11-25	0	3.120	3.110	3.120	3.090	3.130	2,444,000	7,613,590	3.1152	2.441	2.433	2.441	2.418	2.449	3,123,746	2.4373	0.65%
2010-11-24	0	3.100	3.100	3.120	3.080	3.140	4,025,000	12,545,915	3.1170	2.425	2.425	2.441	2.410	2.457	5,144,467	2.4387	0.00%
2010-11-23	0	3.100	3.100	3.110	3.090	3.130	3,025,000	9,390,470	3.1043	2.425	2.425	2.433	2.418	2.449	3,866,339	2.4288	-0.32%
2010-11-22	0	3.110	3.100	3.110	3.070	3.160	1,466,000	4,544,340	3.0998	2.433	2.425	2.433	2.402	2.472	1,873,736	2.4253	-1.58%
2010-11-19	0	3.160	3.160	3.170	3.110	3.200	2,111,000	6,628,480	3.1400	2.472	2.472	2.480	2.433	2.504	2,698,129	2.4567	0.00%
2010-11-18	0	3.160	3.150	3.170	3.100	3.200	2,685,000	8,442,660	3.1444	2.472	2.465	2.480	2.425	2.504	3,431,775	2.4601	0.64%
2010-11-17	0	3.140	3.130	3.150	3.120	3.210	4,012,000	12,676,660	3.1597	2.457	2.449	2.465	2.441	2.511	5,127,851	2.4721	-1.87%
2010-11-16	0	3.200	3.190	3.200	3.150	3.290	4,356,000	13,939,600	3.2001	2.504	2.496	2.504	2.465	2.574	5,567,528	2.5037	-2.74%
2010-11-15	0	3.290	3.290	3.300	3.280	3.380	2,598,000	8,596,910	3.3090	2.574	2.574	2.582	2.566	2.644	3,320,578	2.5890	-1.50%
2010-11-12	0	3.340	3.330	3.350	3.270	3.430	5,181,000	17,381,110	3.3548	2.613	2.605	2.621	2.558	2.684	6,621,984	2.6248	-2.91%
2010-11-11	0	3.440	3.430	3.440	3.430	3.500	3,633,000	12,635,030	3.4779	2.691	2.684	2.691	2.684	2.738	4,643,441	2.7210	-0.58%
2010-11-10	0	3.460	3.460	3.470	3.450	3.520	3,799,000	13,191,760	3.4724	2.707	2.707	2.715	2.699	2.754	4,855,610	2.7168	-2.26%
2010-11-09	0	3.540	3.530	3.540	3.500	3.550	1,766,000	6,234,140	3.5301	2.770	2.762	2.770	2.738	2.777	2,257,175	2.7619	-0.28%
2010-11-08	0	3.550	3.530	3.550	3.510	3.620	3,545,000	12,575,550	3.5474	2.777	2.762	2.777	2.746	2.832	4,530,965	2.7755	-1.39%
2010-11-05	0	3.600	3.600	3.610	3.520	3.690	8,860,000	31,966,960	3.6080	2.817	2.817	2.824	2.754	2.887	11,324,218	2.8229	2.27%
2010-11-04	0	3.520	3.500	3.520	3.450	3.570	4,335,000	15,199,511	3.5062	2.754	2.738	2.754	2.699	2.793	5,540,687	2.7433	-1.12%
2010-11-03	0	3.560	3.550	3.560	3.520	3.580	2,845,000	10,068,150	3.5389	2.785	2.777	2.785	2.754	2.801	3,636,276	2.7688	1.14%
2010-11-02	0	3.520	3.520	3.540	3.500	3.560	2,493,000	8,776,780	3.5206	2.754	2.754	2.770	2.738	2.785	3,186,374	2.7545	-0.85%
2010-11-01	0	3.550	3.540	3.550	3.500	3.590	4,396,000	15,472,000	3.5196	2.777	2.770	2.777	2.738	2.809	5,618,653	2.7537	-0.56%
2010-10-29	0	3.570	3.560	3.570	3.530	3.640	2,076,000	7,413,820	3.5712	2.793	2.785	2.793	2.762	2.848	2,653,395	2.7941	-1.65%
2010-10-28	0	3.630	3.630	3.640	3.600	3.750	4,586,000	16,760,060	3.6546	2.840	2.840	2.848	2.817	2.934	5,861,497	2.8593	-2.94%
2010-10-27	0	3.740	3.730	3.750	3.720	3.810	2,829,000	10,634,170	3.7590	2.926	2.918	2.934	2.911	2.981	3,615,825	2.9410	0.54%
2010-10-26	0	3.720	3.720	3.740	3.720	3.770	2,525,000	9,432,290	3.7356	2.911	2.911	2.926	2.911	2.950	3,227,274	2.9227	-0.27%
2010-10-25	0	3.730	3.730	3.740	3.710	3.800	3,481,700	13,022,874	3.7404	2.918	2.918	2.926	2.903	2.973	4,450,060	2.9264	-1.58%
2010-10-22	0	3.790	3.780	3.790	3.770	3.850	2,470,000	9,418,540	3.8132	2.965	2.957	2.965	2.950	3.012	3,156,977	2.9834	1.34%
2010-10-21	0	3.740	3.740	3.760	3.740	3.810	2,809,000	10,557,120	3.7583	2.926	2.926	2.942	2.926	2.981	3,590,263	2.9405	-1.32%
2010-10-20	0	3.790	3.780	3.790	3.740	3.820	1,871,000	7,064,330	3.7757	2.965	2.957	2.965	2.926	2.989	2,391,378	2.9541	-1.81%
2010-10-19	0	3.860	3.850	3.860	3.830	3.900	2,518,000	9,699,570	3.8521	3.020	3.012	3.020	2.997	3.051	3,218,327	3.0139	-0.26%
2010-10-18	0	3.870	3.870	3.880	3.850	3.920	2,273,000	8,800,950	3.8720	3.028	3.028	3.036	3.012	3.067	2,905,186	3.0294	-0.77%
2010-10-15	0	3.900	3.890	3.900	3.860	3.960	2,492,000	9,728,270	3.9038	3.051	3.044	3.051	3.020	3.098	3,185,096	3.0543	-0.26%
2010-10-14	0	3.910	3.900	3.920	3.860	4.000	3,117,000	12,186,750	3.9098	3.059	3.051	3.067	3.020	3.130	3,983,926	3.0590	-1.01%
2010-10-13	0	3.950	3.940	3.950	3.920	3.990	2,205,000	8,716,270	3.9530	3.090	3.083	3.090	3.067	3.122	2,818,273	3.0928	0.25%
2010-10-12	0	3.940	3.930	3.940	3.890	3.960	2,385,000	9,346,990	3.9191	3.083	3.075	3.083	3.044	3.098	3,048,336	3.0663	1.03%
2010-10-11	0	3.900	3.890	3.900	3.890	4.020	2,650,000	10,440,970	3.9400	3.051	3.044	3.051	3.044	3.145	3,387,040	3.0826	0.00%
2010-10-08	0	3.900	3.900	3.910	3.870	3.980	1,876,000	7,326,870	3.9056	3.051	3.051	3.059	3.028	3.114	2,397,769	3.0557	0.52%
2010-10-07	0	3.880	3.880	3.900	3.870	3.980	1,807,000	7,048,840	3.9009	3.036	3.036	3.051	3.028	3.114	2,309,578	3.0520	-1.77%
2010-10-06	0	3.950	3.950	3.960	3.940	4.030	5,134,000	20,410,590	3.9756	3.090	3.090	3.098	3.083	3.153	6,561,912	3.1105	0.77%
2010-10-05	0	3.920	3.920	3.930	3.830	3.940	8,769,000	34,198,930	3.9000	3.067	3.067	3.075	2.997	3.083	11,207,909	3.0513	2.08%
2010-10-04	0	3.840	3.840	3.850	3.700	3.840	6,120,000	23,056,660	3.7674	3.004	3.004	3.012	2.895	3.004	7,822,146	2.9476	3.78%
2010-09-30	0	3.700	3.690	3.700	3.660	3.760	2,492,000	9,217,950	3.6990	2.895	2.887	2.895	2.864	2.942	3,185,096	2.8941	-0.54%
2010-09-29	0	3.720	3.710	3.720	3.700	3.780	2,061,000	7,711,860	3.7418	2.911	2.903	2.911	2.895	2.957	2,634,223	2.9276	0.27%
2010-09-28	0	3.710	3.710	3.720	3.680	3.740	2,342,000	8,687,160	3.7093	2.903	2.903	2.911	2.879	2.926	2,993,377	2.9021	-0.80%
2010-09-27	0	3.740	3.740	3.750	3.710	3.760	3,465,000	12,948,660	3.7370	2.926	2.926	2.934	2.903	2.942	4,428,715	2.9238	1.08%
2010-09-24	0	3.700	3.690	3.700	3.660	3.770	2,969,000	11,006,500	3.7071	2.895	2.887	2.895	2.864	2.950	3,794,763	2.9004	-1.86%
2010-09-22	0	3.770	3.760	3.770	3.740	3.770	1,646,000	6,187,880	3.7593	2.950	2.942	2.950	2.926	2.950	2,103,799	2.9413	0.53%
2010-09-21	0	3.750	3.750	3.760	3.740	3.820	2,283,000	8,592,870	3.7639	2.934	2.934	2.942	2.926	2.989	2,917,967	2.9448	0.00%
2010-09-20	0	3.750	3.750	3.760	3.720	3.770	1,857,000	6,974,870	3.7560	2.934	2.934	2.942	2.911	2.950	2,373,485	2.9387	-0.27%
2010-09-17	0	3.760	3.750	3.760	3.750	3.810	3,460,232	13,029,410	3.7655	2.942	2.934	2.942	2.934	2.981	4,422,621	2.9461	-0.79%
2010-09-16	0	3.790	3.790	3.800	3.780	3.870	2,264,000	8,602,560	3.7997	2.965	2.965	2.973	2.957	3.028	2,893,683	2.9729	-1.30%
2010-09-15	0	3.840	3.840	3.860	3.820	3.910	3,554,000	13,707,372	3.8569	3.004	3.004	3.020	2.989	3.059	4,542,469	3.0176	-2.04%
2010-09-14	0	3.920	3.920	3.930	3.860	3.980	11,554,000	45,086,130	3.9022	3.067	3.067	3.075	3.020	3.114	14,767,496	3.0531	0.26%
2010-09-13	0	3.910	3.900	3.910	3.870	3.970	4,874,000	19,086,290	3.9159	3.059	3.051	3.059	3.028	3.106	6,229,598	3.0638	1.30%
2010-09-10	0	3.860	3.850	3.860	3.790	3.930	4,709,000	18,186,870	3.8622	3.020	3.012	3.020	2.965	3.075	6,018,707	3.0217	1.85%
2010-09-09	0	3.790	3.780	3.790	3.770	3.960	8,035,000	31,022,720	3.8609	2.965	2.957	2.965	2.950	3.098	10,269,762	3.0208	-1.30%
2010-09-08	0	3.840	3.830	3.860	3.760	3.860	3,326,000	12,697,160	3.8175	3.004	2.997	3.020	2.942	3.020	4,251,055	2.9868	0.26%
2010-09-07	0	3.830	3.830	3.850	3.750	3.860	6,812,000	25,935,880	3.8074	2.997	2.997	3.012	2.934	3.020	8,706,611	2.9789	1.06%
2010-09-06	0	3.790	3.750	3.790	3.730	3.810	8,101,000	30,618,796	3.7796	2.965	2.934	2.965	2.918	2.981	10,354,119	2.9572	0.53%
2010-09-03	0	3.770	3.770	3.780	3.680	3.790	3,466,000	12,931,270	3.7309	2.950	2.950	2.957	2.879	2.965	4,429,993	2.9190	-0.53%
2010-09-02	0	3.790	3.780	3.790	3.710	3.900	5,917,000	22,465,690	3.7968	2.965	2.957	2.965	2.903	3.051	7,562,686	2.9706	-1.04%
2010-09-01	0	3.830	3.820	3.830	3.550	3.830	13,519,000	50,024,520	3.7003	2.997	2.989	2.997	2.777	2.997	17,279,019	2.8951	7.89%
2010-08-31	0	3.550	3.570	3.610	3.390	3.780	26,425,000	94,264,176	3.5672	2.777	2.793	2.824	2.652	2.957	33,774,545	2.7910	-8.03%
2010-08-30	0	3.860	3.820	3.850	3.780	4.150	6,962,232	27,545,143	3.9564	3.020	2.989	3.012	2.957	3.247	8,898,627	3.0954	-6.31%
2010-08-27	0	4.120	4.090	4.120	4.040	4.280	6,430,000	26,310,960	4.0919	3.223	3.200	3.223	3.161	3.349	8,218,366	3.2015	-3.74%
2010-08-26	0	4.280	4.270	4.280	4.270	4.380	1,034,000	4,437,730	4.2918	3.349	3.341	3.349	3.341	3.427	1,321,585	3.3579	-1.83%
2010-08-25	0	4.360	4.350	4.360	4.240	4.400	2,162,000	9,392,280	4.3443	3.411	3.403	3.411	3.317	3.443	2,763,314	3.3989	1.87%
2010-08-24	0	4.280	4.280	4.300	4.260	4.330	1,685,000	7,238,600	4.2959	3.349	3.349	3.364	3.333	3.388	2,153,646	3.3611	-1.38%
2010-08-23	0	4.340	4.340	4.350	4.320	4.430	2,197,000	9,608,970	4.3737	3.396	3.396	3.403	3.380	3.466	2,808,048	3.4219	-1.59%
2010-08-20	0	4.410	4.400	4.410	4.400	4.460	1,907,000	8,422,230	4.4165	3.450	3.443	3.450	3.443	3.489	2,437,391	3.4554	-1.56%
2010-08-19	0	4.480	4.470	4.480	4.450	4.520	1,567,000	7,032,460	4.4878	3.505	3.497	3.505	3.482	3.536	2,002,827	3.5113	0.45%
2010-08-18	0	4.460	4.450	4.480	4.380	4.550	3,117,000	13,877,130	4.4521	3.489	3.482	3.505	3.427	3.560	3,983,926	3.4833	-0.89%
2010-08-17	0	4.500	4.500	4.530	4.380	4.640	5,976,000	26,782,860	4.4817	3.521	3.521	3.544	3.427	3.630	7,638,096	3.5065	-2.81%
2010-08-16	0	4.630	4.620	4.630	4.610	4.700	2,409,000	11,173,300	4.6381	3.622	3.615	3.622	3.607	3.677	3,079,011	3.6289	-0.86%
2010-08-13	0	4.670	4.680	4.690	4.630	4.800	4,616,000	21,741,035	4.7099	3.654	3.662	3.669	3.622	3.755	5,899,841	3.6850	-3.31%
2010-08-12	0	4.830	4.830	4.850	4.800	4.860	1,812,000	8,756,480	4.8325	3.779	3.779	3.795	3.755	3.802	2,315,969	3.7809	-1.23%
2010-08-11	0	4.890	4.840	4.890	4.790	4.960	3,244,000	15,819,350	4.8765	3.826	3.787	3.826	3.748	3.881	4,146,249	3.8153	0.00%
2010-08-10	0	4.890	4.890	4.900	4.740	4.920	14,019,000	68,295,520	4.8716	3.826	3.826	3.834	3.709	3.849	17,918,083	3.8115	4.04%
2010-08-09	0	4.700	4.720	4.740	4.680	4.780	966,000	4,541,880	4.7017	3.677	3.693	3.709	3.662	3.740	1,234,672	3.6786	-0.42%
2010-08-06	0	4.720	4.710	4.740	4.680	4.760	994,344	4,693,294	4.7200	3.693	3.685	3.709	3.662	3.724	1,270,899	3.6929	-0.84%
2010-08-05	0	4.760	4.740	4.760	4.730	4.770	407,000	1,936,160	4.7571	3.724	3.709	3.724	3.701	3.732	520,198	3.7220	-0.42%
2010-08-04	0	4.780	4.780	4.790	4.730	4.780	1,036,000	4,921,410	4.7504	3.740	3.740	3.748	3.701	3.740	1,324,141	3.7167	0.84%
2010-08-03	0	4.740	4.730	4.750	4.700	4.830	2,500,000	11,961,380	4.7846	3.709	3.701	3.716	3.677	3.779	3,195,321	3.7434	0.00%
2010-08-02	0	4.740	4.730	4.740	4.700	4.750	1,200,000	5,661,960	4.7183	3.709	3.701	3.709	3.677	3.716	1,533,754	3.6916	0.85%
2010-07-30	0	4.700	4.690	4.700	4.660	4.710	667,000	3,124,870	4.6850	3.677	3.669	3.677	3.646	3.685	852,512	3.6655	1.08%
2010-07-29	0	4.650	4.670	4.690	4.640	4.700	1,436,000	6,704,350	4.6688	3.638	3.654	3.669	3.630	3.677	1,835,392	3.6528	-1.27%
2010-07-28	0	4.710	4.690	4.710	4.630	4.710	1,045,000	4,889,530	4.6790	3.685	3.669	3.685	3.622	3.685	1,335,644	3.6608	0.43%
2010-07-27	0	4.690	4.680	4.690	4.600	4.710	1,008,000	4,684,380	4.6472	3.669	3.662	3.669	3.599	3.685	1,288,354	3.6359	0.64%
2010-07-26	0	4.660	4.650	4.660	4.650	4.820	1,118,000	5,260,850	4.7056	3.646	3.638	3.646	3.638	3.771	1,428,948	3.6816	-2.51%
2010-07-23	0	4.780	4.780	4.790	4.690	4.810	1,852,000	8,849,030	4.7781	3.740	3.740	3.748	3.669	3.763	2,367,094	3.7384	0.84%
2010-07-22	0	4.740	4.720	4.740	4.550	4.750	1,926,000	9,011,810	4.6790	3.709	3.693	3.709	3.560	3.716	2,461,675	3.6608	2.38%
2010-07-21	0	4.630	4.600	4.620	4.550	4.660	1,217,000	5,599,860	4.6014	3.622	3.599	3.615	3.560	3.646	1,555,482	3.6001	0.43%
2010-07-20	0	4.610	4.600	4.610	4.570	4.630	489,000	2,250,650	4.6026	3.607	3.599	3.607	3.576	3.622	625,005	3.6010	1.32%
2010-07-19	0	4.550	4.540	4.550	4.540	4.640	2,054,000	9,425,270	4.5887	3.560	3.552	3.560	3.552	3.630	2,625,276	3.5902	-1.73%
2010-07-16	0	4.630	4.630	4.640	4.620	4.700	984,000	4,563,400	4.6376	3.622	3.622	3.630	3.615	3.677	1,257,678	3.6284	-1.49%
2010-07-15	0	4.700	4.700	4.730	4.680	4.750	835,000	3,921,370	4.6963	3.677	3.677	3.701	3.662	3.716	1,067,237	3.6743	-0.84%
2010-07-14	0	4.740	4.740	4.750	4.680	4.750	1,558,000	7,342,160	4.7126	3.709	3.709	3.716	3.662	3.716	1,991,324	3.6871	1.07%
2010-07-13	0	4.690	4.680	4.690	4.670	4.800	1,779,000	8,384,890	4.7133	3.669	3.662	3.669	3.654	3.755	2,273,791	3.6876	-2.29%
2010-07-12	0	4.800	4.790	4.800	4.790	4.860	3,064,000	14,797,960	4.8296	3.755	3.748	3.755	3.748	3.802	3,916,186	3.7787	0.84%
2010-07-09	0	4.760	4.760	4.770	4.640	4.810	4,091,000	19,451,370	4.7547	3.724	3.724	3.732	3.630	3.763	5,228,824	3.7200	2.59%
2010-07-08	0	4.640	4.640	4.650	4.620	4.850	4,202,000	19,769,870	4.7049	3.630	3.630	3.638	3.615	3.795	5,370,696	3.6811	-3.33%
2010-07-07	0	4.800	4.800	4.820	4.770	4.840	4,634,000	22,225,600	4.7962	3.755	3.755	3.771	3.732	3.787	5,922,847	3.7525	-1.03%
2010-07-06	0	4.850	4.840	4.850	4.770	4.860	2,151,000	10,361,470	4.8170	3.795	3.787	3.795	3.732	3.802	2,749,254	3.7688	1.25%
2010-07-05	0	4.790	4.790	4.810	4.730	4.820	2,315,000	11,065,440	4.7799	3.748	3.748	3.763	3.701	3.771	2,958,867	3.7398	0.84%
2010-07-02	0	4.750	4.730	4.750	4.720	4.830	2,085,000	9,924,298	4.7599	3.716	3.701	3.716	3.693	3.779	2,664,898	3.7241	-1.04%
2010-06-30	0	4.800	4.800	4.810	4.720	4.800	1,722,000	8,182,730	4.7519	3.755	3.755	3.763	3.693	3.755	2,200,937	3.7178	0.63%
2010-06-29	0	4.770	4.770	4.780	4.740	4.880	3,498,000	16,725,620	4.7815	3.732	3.732	3.740	3.709	3.818	4,470,893	3.7410	-1.24%
2010-06-28	0	4.830	4.820	4.830	4.800	4.940	5,450,000	26,486,450	4.8599	3.779	3.771	3.779	3.755	3.865	6,965,800	3.8024	0.00%
2010-06-25	0	4.830	4.830	4.840	4.800	4.860	2,256,000	10,886,660	4.8256	3.779	3.779	3.787	3.755	3.802	2,883,458	3.7756	-0.82%
2010-06-24	0	4.870	4.850	4.860	4.810	4.900	2,607,000	12,682,510	4.8648	3.810	3.795	3.802	3.763	3.834	3,332,081	3.8062	1.04%
2010-06-23	0	4.820	4.810	4.820	4.800	4.870	3,335,000	16,082,580	4.8224	3.771	3.763	3.771	3.755	3.810	4,262,558	3.7730	-1.43%
2010-06-22	0	4.890	4.880	4.910	4.860	4.980	5,565,000	27,328,852	4.9108	3.826	3.818	3.842	3.802	3.896	7,112,785	3.8422	0.20%
2010-06-21	0	4.880	4.880	4.900	4.820	4.930	5,819,000	28,363,420	4.8743	3.818	3.818	3.834	3.771	3.857	7,437,430	3.8136	1.24%
2010-06-18	0	4.820	4.810	4.820	4.760	5.020	7,821,000	38,185,370	4.8824	3.771	3.763	3.771	3.724	3.928	9,996,243	3.8200	-2.23%
2010-06-17	0	4.930	4.930	4.960	4.880	5.060	21,134,000	104,380,410	4.9390	3.857	3.857	3.881	3.818	3.959	27,011,967	3.8642	1.02%
2010-06-15	0	4.880	4.880	4.890	4.800	4.920	8,258,000	40,089,717	4.8547	3.818	3.818	3.826	3.755	3.849	10,554,785	3.7983	1.24%
2010-06-14	0	4.820	4.820	4.830	4.770	5.010	3,257,000	15,878,050	4.8751	3.771	3.771	3.779	3.732	3.920	4,162,864	3.8142	-2.03%
2010-06-11	0	4.920	4.920	4.930	4.920	5.020	12,376,000	61,687,250	4.9844	3.849	3.849	3.857	3.849	3.928	15,818,118	3.8998	0.00%
2010-06-10	0	4.980	4.980	4.990	4.980	5.040	4,398,000	22,001,060	5.0025	3.849	3.849	3.857	3.849	3.896	5,689,760	3.8668	-0.60%
2010-06-09	0	5.010	5.010	5.030	4.960	5.040	2,015,000	10,096,280	5.0106	3.873	3.873	3.888	3.834	3.896	2,606,837	3.8730	-0.79%
2010-06-08	0	5.050	5.050	5.070	4.980	5.070	2,586,000	12,942,180	5.0047	3.903	3.903	3.919	3.849	3.919	3,345,548	3.8685	0.80%
2010-06-07	0	5.010	5.010	5.020	4.890	5.120	7,901,000	39,063,160	4.9441	3.873	3.873	3.880	3.780	3.958	10,221,645	3.8216	-4.39%
2010-06-04	0	5.240	5.230	5.250	5.200	5.270	1,122,000	5,867,980	5.2299	4.050	4.043	4.058	4.019	4.074	1,451,549	4.0426	-1.13%
2010-06-03	0	5.300	5.280	5.300	5.100	5.300	2,417,000	12,652,660	5.2349	4.097	4.081	4.097	3.942	4.097	3,126,910	4.0464	4.74%
2010-06-02	0	5.060	5.060	5.080	5.010	5.150	520,000	2,629,690	5.0571	3.911	3.911	3.927	3.873	3.981	672,732	3.9090	0.00%
2010-06-01	0	5.060	5.050	5.080	4.980	5.110	1,721,000	8,683,180	5.0454	3.911	3.903	3.927	3.849	3.950	2,226,484	3.9000	-1.94%
2010-05-31	0	5.160	5.140	5.160	5.120	5.280	1,300,000	6,748,470	5.1911	3.989	3.973	3.989	3.958	4.081	1,681,830	4.0126	-1.53%
2010-05-28	0	5.240	5.240	5.250	5.200	5.330	1,624,000	8,562,790	5.2727	4.050	4.050	4.058	4.019	4.120	2,100,994	4.0756	1.95%
2010-05-27	0	5.140	5.130	5.140	4.910	5.180	1,969,400	10,003,370	5.0794	3.973	3.965	3.973	3.795	4.004	2,547,843	3.9262	1.58%
2010-05-26	0	5.060	5.110	5.180	4.740	5.130	1,489,000	7,203,110	4.8375	3.911	3.950	4.004	3.664	3.965	1,926,342	3.7393	6.53%
2010-05-25	0	4.750	4.770	4.780	4.700	4.960	2,140,000	10,272,600	4.8003	3.672	3.687	3.695	3.633	3.834	2,768,551	3.7105	-4.43%
2010-05-24	0	4.970	4.970	4.980	4.850	5.120	1,467,000	7,311,500	4.9840	3.842	3.842	3.849	3.749	3.958	1,897,881	3.8525	1.43%
2010-05-20	0	4.900	4.900	4.910	4.760	5.050	3,449,000	16,885,270	4.8957	3.788	3.788	3.795	3.679	3.903	4,462,024	3.7842	-2.39%
2010-05-19	0	5.020	5.020	5.030	5.000	5.130	2,074,000	10,446,130	5.0367	3.880	3.880	3.888	3.865	3.965	2,683,166	3.8932	-3.28%
2010-05-18	0	5.190	5.190	5.240	5.070	5.250	1,125,000	5,768,870	5.1279	4.012	4.012	4.050	3.919	4.058	1,455,430	3.9637	1.57%
2010-05-17	0	5.110	5.110	5.130	5.100	5.220	2,460,000	12,633,680	5.1356	3.950	3.950	3.965	3.942	4.035	3,182,540	3.9697	-3.95%
2010-05-14	0	5.320	5.320	5.330	5.290	5.440	1,286,000	6,891,910	5.3592	4.112	4.112	4.120	4.089	4.205	1,663,718	4.1425	-2.92%
2010-05-13	0	5.480	5.460	5.480	5.360	5.490	1,253,000	6,831,800	5.4524	4.236	4.220	4.236	4.143	4.244	1,621,025	4.2145	2.24%
2010-05-12	0	5.360	5.360	5.380	5.300	5.550	1,151,000	6,205,520	5.3914	4.143	4.143	4.159	4.097	4.290	1,489,066	4.1674	-1.83%
2010-05-11	0	5.460	5.450	5.470	5.280	5.510	4,580,600	24,813,132	5.4170	4.220	4.213	4.228	4.081	4.259	5,925,993	4.1872	3.80%
2010-05-10	0	5.260	5.260	5.280	5.160	5.300	3,164,000	16,627,640	5.2553	4.066	4.066	4.081	3.989	4.097	4,093,316	4.0621	2.94%
2010-05-07	0	5.110	5.100	5.150	4.950	5.250	4,649,860	23,735,858	5.1046	3.950	3.942	3.981	3.826	4.058	6,015,596	3.9457	0.20%
2010-05-06	0	5.100	5.100	5.110	5.060	5.220	3,629,000	18,613,440	5.1291	3.942	3.942	3.950	3.911	4.035	4,694,893	3.9646	-2.30%
2010-05-05	0	5.220	5.200	5.230	5.120	5.290	2,969,000	15,390,060	5.1836	4.035	4.019	4.043	3.958	4.089	3,841,041	4.0067	-2.06%
2010-05-04	0	5.330	5.300	5.340	5.250	5.450	4,835,000	25,862,780	5.3491	4.120	4.097	4.128	4.058	4.213	6,255,114	4.1347	-1.48%
2010-05-03	0	5.410	5.410	5.420	5.390	5.460	1,745,000	9,452,220	5.4167	4.182	4.182	4.189	4.166	4.220	2,257,533	4.1870	-1.64%
2010-04-30	0	5.500	5.490	5.510	5.400	5.570	4,213,000	23,191,840	5.5048	4.251	4.244	4.259	4.174	4.305	5,450,423	4.2551	1.85%
2010-04-29	0	5.400	5.390	5.410	5.350	5.470	4,872,000	26,336,960	5.4058	4.174	4.166	4.182	4.135	4.228	6,302,981	4.1785	0.56%
2010-04-28	0	5.370	5.360	5.370	5.350	5.490	6,878,000	37,120,128	5.3969	4.151	4.143	4.151	4.135	4.244	8,898,175	4.1717	-3.76%
2010-04-27	0	5.580	5.580	5.600	5.550	5.730	5,710,000	31,946,520	5.5948	4.313	4.313	4.329	4.290	4.429	7,387,115	4.3246	-2.79%
2010-04-26	0	5.740	5.720	5.740	5.610	5.840	9,865,000	56,538,900	5.7313	4.437	4.421	4.437	4.336	4.514	12,762,502	4.4301	1.59%
2010-04-23	0	5.650	5.650	5.660	5.420	5.810	22,048,000	123,957,480	5.6222	4.367	4.367	4.375	4.189	4.491	28,523,837	4.3458	5.02%
2010-04-22	0	5.380	5.380	5.390	5.250	5.420	10,567,000	56,432,702	5.3405	4.159	4.159	4.166	4.058	4.189	13,670,691	4.1280	3.46%
2010-04-21	0	5.200	5.190	5.230	5.200	5.570	8,602,000	45,941,760	5.3408	4.019	4.012	4.043	4.019	4.305	11,128,540	4.1283	-3.53%
2010-04-20	0	5.390	5.380	5.390	5.050	5.430	5,698,000	30,268,960	5.3122	4.166	4.159	4.166	3.903	4.197	7,371,590	4.1062	7.37%
2010-04-19	0	5.020	5.010	5.020	4.970	5.260	5,756,898	29,208,825	5.0737	3.880	3.873	3.880	3.842	4.066	7,447,788	3.9218	-4.56%
2010-04-16	0	5.260	5.250	5.260	5.200	5.300	2,530,000	13,257,950	5.2403	4.066	4.058	4.066	4.019	4.097	3,273,100	4.0506	-0.38%
2010-04-15	0	5.280	5.280	5.290	5.250	5.390	4,741,000	25,031,730	5.2798	4.081	4.081	4.089	4.058	4.166	6,133,505	4.0811	-1.31%
2010-04-14	0	5.350	5.350	5.360	5.340	5.430	1,415,000	7,585,410	5.3607	4.135	4.135	4.143	4.128	4.197	1,830,607	4.1437	-0.74%
2010-04-13	0	5.390	5.380	5.390	5.330	5.430	4,725,000	25,432,560	5.3826	4.166	4.159	4.166	4.120	4.197	6,112,805	4.1605	1.70%
2010-04-12	0	5.300	5.270	5.300	5.250	5.470	5,698,000	30,441,490	5.3425	4.097	4.074	4.097	4.058	4.228	7,371,590	4.1296	-2.39%
2010-04-09	0	5.430	5.420	5.430	5.370	5.530	6,109,000	33,013,940	5.4041	4.197	4.189	4.197	4.151	4.275	7,903,307	4.1772	-1.63%
2010-04-08	0	5.520	5.460	5.520	5.450	5.570	2,654,000	14,567,050	5.4887	4.267	4.220	4.267	4.213	4.305	3,433,521	4.2426	-0.72%
2010-04-07	0	5.560	5.560	5.570	5.370	5.570	3,528,000	19,292,360	5.4684	4.298	4.298	4.305	4.151	4.305	4,564,228	4.2269	4.12%
2010-04-01	0	5.340	5.340	5.380	5.280	5.420	5,729,000	30,537,620	5.3304	4.128	4.128	4.159	4.081	4.189	7,411,696	4.1202	-1.48%
2010-03-31	0	5.420	5.420	5.430	5.350	5.490	5,731,000	31,031,295	5.4146	4.189	4.189	4.197	4.135	4.244	7,414,283	4.1853	-1.28%
2010-03-30	0	5.490	5.490	5.500	5.470	5.520	1,470,000	8,071,440	5.4908	4.244	4.244	4.251	4.228	4.267	1,901,762	4.2442	-0.72%
2010-03-29	0	5.530	5.530	5.560	5.530	5.600	1,241,000	6,884,950	5.5479	4.275	4.275	4.298	4.275	4.329	1,605,501	4.2884	-0.18%
2010-03-26	0	5.540	5.530	5.540	5.500	5.570	983,000	5,450,060	5.5443	4.282	4.275	4.282	4.251	4.305	1,271,722	4.2856	-0.18%
2010-03-25	0	5.550	5.520	5.550	5.490	5.570	1,375,000	7,601,510	5.5284	4.290	4.267	4.290	4.244	4.305	1,778,859	4.2733	-0.18%
2010-03-24	0	5.560	5.550	5.560	5.550	5.660	792,000	4,422,570	5.5841	4.298	4.290	4.298	4.290	4.375	1,024,623	4.3163	-0.89%
2010-03-23	0	5.610	5.610	5.620	5.540	5.630	1,644,000	9,169,630	5.5776	4.336	4.336	4.344	4.282	4.352	2,126,868	4.3113	1.08%
2010-03-22	0	5.550	5.550	5.560	5.530	5.600	884,000	4,914,840	5.5598	4.290	4.290	4.298	4.275	4.329	1,143,644	4.2975	-0.89%
2010-03-19	0	5.600	5.590	5.630	5.570	5.640	2,394,600	13,429,324	5.6082	4.329	4.321	4.352	4.305	4.360	3,097,931	4.3349	0.18%
2010-03-18	0	5.590	5.570	5.590	5.550	5.660	1,554,000	8,704,360	5.6013	4.321	4.305	4.321	4.290	4.375	2,010,434	4.3296	-0.71%
2010-03-17	0	5.630	5.620	5.650	5.520	5.680	2,725,000	15,281,340	5.6078	4.352	4.344	4.367	4.267	4.390	3,525,374	4.3347	1.08%
2010-03-16	0	5.570	5.550	5.560	5.540	5.680	1,959,000	10,958,540	5.5939	4.305	4.290	4.298	4.282	4.390	2,534,388	4.3239	-1.24%
2010-03-15	0	5.640	5.630	5.650	5.600	5.710	978,000	5,521,338	5.6455	4.360	4.352	4.367	4.329	4.414	1,265,254	4.3638	-0.35%
2010-03-12	0	5.660	5.660	5.680	5.640	5.750	1,750,000	9,924,860	5.6713	4.375	4.375	4.390	4.360	4.445	2,264,002	4.3838	-0.70%
2010-03-11	0	5.700	5.680	5.700	5.680	5.850	1,742,000	9,979,720	5.7289	4.406	4.390	4.406	4.390	4.522	2,253,652	4.4282	-1.55%
2010-03-10	0	5.790	5.840	5.850	5.760	5.900	1,768,000	10,319,880	5.8370	4.475	4.514	4.522	4.452	4.561	2,287,289	4.5118	-2.03%
2010-03-09	0	5.910	5.900	5.910	5.850	5.950	2,453,000	14,505,630	5.9134	4.568	4.561	4.568	4.522	4.599	3,173,484	4.5709	1.55%
2010-03-08	0	5.820	5.780	5.820	5.740	5.860	3,386,000	19,685,550	5.8138	4.499	4.468	4.499	4.437	4.530	4,380,520	4.4939	2.28%
2010-03-05	0	5.690	5.690	5.700	5.620	5.710	817,000	4,637,750	5.6766	4.398	4.398	4.406	4.344	4.414	1,056,965	4.3878	1.43%
2010-03-04	0	5.610	5.600	5.620	5.600	5.760	1,282,000	7,256,480	5.6603	4.336	4.329	4.344	4.329	4.452	1,658,543	4.3752	-1.92%
2010-03-03	0	5.720	5.720	5.730	5.660	5.800	1,721,000	9,832,090	5.7130	4.421	4.421	4.429	4.375	4.483	2,226,484	4.4160	-0.69%
2010-03-02	0	5.760	5.740	5.770	5.600	5.850	2,121,000	12,133,818	5.7208	4.452	4.437	4.460	4.329	4.522	2,743,970	4.4220	0.88%
2010-03-01	0	5.710	5.680	5.710	5.560	5.720	4,616,000	26,079,210	5.6497	4.414	4.390	4.414	4.298	4.421	5,971,790	4.3671	3.25%
2010-02-26	0	5.530	5.530	5.540	5.470	5.580	2,296,000	12,686,990	5.5257	4.275	4.275	4.282	4.228	4.313	2,970,371	4.2712	0.00%
2010-02-25	0	5.530	5.520	5.530	5.310	5.530	7,526,000	40,767,530	5.4169	4.275	4.267	4.275	4.104	4.275	9,736,502	4.1871	2.79%
2010-02-24	0	5.380	5.380	5.390	5.350	5.540	4,441,000	24,109,250	5.4288	4.159	4.159	4.166	4.135	4.282	5,745,390	4.1963	-3.24%
2010-02-23	0	5.560	5.550	5.560	5.420	5.660	1,483,000	8,213,860	5.5387	4.298	4.290	4.298	4.189	4.375	1,918,580	4.2812	-0.54%
2010-02-22	0	5.590	5.590	5.640	5.590	5.790	685,000	3,858,840	5.6333	4.321	4.321	4.360	4.321	4.475	886,195	4.3544	0.18%
2010-02-19	0	5.580	5.530	5.580	5.460	5.630	1,244,000	6,891,170	5.5395	4.313	4.275	4.313	4.220	4.352	1,609,382	4.2819	-0.53%
2010-02-18	0	5.610	5.610	5.640	5.560	5.810	427,000	2,417,550	5.6617	4.336	4.336	4.360	4.298	4.491	552,416	4.3763	-2.09%
2010-02-17	0	5.730	5.730	5.740	5.690	5.850	1,382,000	7,986,290	5.7788	4.429	4.429	4.437	4.398	4.522	1,787,915	4.4668	-1.21%
2010-02-12	0	5.800	5.800	5.840	5.680	5.850	2,739,000	15,743,565	5.7479	4.483	4.483	4.514	4.390	4.522	3,543,487	4.4430	1.93%
2010-02-11	0	5.690	5.630	5.700	5.560	5.730	2,402,000	13,637,510	5.6776	4.398	4.352	4.406	4.298	4.429	3,107,504	4.3886	0.89%
2010-02-10	0	5.640	5.580	5.640	5.460	5.640	1,598,000	8,870,570	5.5510	4.360	4.313	4.360	4.220	4.360	2,067,357	4.2908	3.30%
2010-02-09	0	5.460	5.460	5.500	5.390	5.600	2,760,000	15,098,600	5.4705	4.220	4.220	4.251	4.166	4.329	3,570,655	4.2285	-1.80%
2010-02-08	0	5.560	5.560	5.580	5.530	5.710	3,928,000	22,047,060	5.6128	4.298	4.298	4.313	4.275	4.414	5,081,714	4.3385	-3.81%
2010-02-05	0	5.780	5.700	5.780	5.600	5.830	2,676,000	15,405,530	5.7569	4.468	4.406	4.468	4.329	4.506	3,461,982	4.4499	-2.03%
2010-02-04	0	5.900	5.870	5.900	5.860	6.010	1,234,000	7,330,720	5.9406	4.561	4.537	4.561	4.530	4.646	1,596,445	4.5919	0.34%
2010-02-03	0	5.880	5.880	5.900	5.830	6.050	2,124,000	12,606,730	5.9354	4.545	4.545	4.561	4.506	4.676	2,747,852	4.5878	-0.51%
2010-02-02	0	5.910	5.900	5.910	5.640	5.960	4,518,000	26,535,820	5.8734	4.568	4.561	4.568	4.360	4.607	5,845,006	4.5399	4.79%
2010-02-01	0	5.640	5.610	5.640	5.450	5.640	1,286,000	7,158,601	5.5666	4.360	4.336	4.360	4.213	4.360	1,663,718	4.3028	0.71%
2010-01-29	0	5.600	5.600	5.630	5.490	5.700	2,089,000	11,680,660	5.5915	4.329	4.329	4.352	4.244	4.406	2,702,571	4.3221	-0.53%
2010-01-28	0	5.630	5.620	5.630	5.470	5.730	3,328,000	18,652,000	5.6046	4.352	4.344	4.352	4.228	4.429	4,305,485	4.3321	5.04%
2010-01-27	0	5.360	5.360	5.390	5.300	5.600	3,211,639	17,475,008	5.4411	4.143	4.143	4.166	4.097	4.329	4,154,947	4.2058	-2.72%
2010-01-26	0	5.510	5.510	5.530	5.490	5.870	3,694,000	20,625,550	5.5835	4.259	4.259	4.275	4.244	4.537	4,778,985	4.3159	-5.81%
2010-01-25	0	5.850	5.840	5.850	5.700	5.900	2,740,000	15,982,280	5.8329	4.522	4.514	4.522	4.406	4.561	3,544,780	4.5087	0.86%
2010-01-22	0	5.800	5.810	5.850	5.590	5.810	5,011,000	28,612,432	5.7099	4.483	4.491	4.522	4.321	4.491	6,482,808	4.4136	-1.69%
2010-01-21	0	5.900	5.880	5.900	5.870	6.030	3,083,000	18,356,210	5.9540	4.561	4.545	4.561	4.537	4.661	3,988,525	4.6023	-1.34%
2010-01-20	0	5.980	5.970	5.980	5.900	6.060	5,749,000	34,424,990	5.9880	4.622	4.615	4.622	4.561	4.684	7,437,570	4.6285	1.36%
2010-01-19	0	5.900	5.900	5.910	5.880	6.120	9,137,000	54,295,520	5.9424	4.561	4.561	4.568	4.545	4.731	11,820,678	4.5933	-2.48%
2010-01-18	0	6.050	6.050	6.070	6.020	6.140	3,108,000	18,879,810	6.0746	4.676	4.676	4.692	4.653	4.746	4,020,867	4.6955	-1.47%
2010-01-15	0	6.140	6.130	6.150	6.100	6.250	3,382,000	20,801,010	6.1505	4.746	4.738	4.754	4.715	4.831	4,375,346	4.7541	-0.65%
2010-01-14	0	6.180	6.180	6.190	6.180	6.320	4,431,000	27,607,450	6.2305	4.777	4.777	4.785	4.777	4.885	5,732,453	4.8160	0.32%
2010-01-13	0	6.160	6.180	6.190	6.140	6.300	4,301,000	26,663,960	6.1995	4.761	4.777	4.785	4.746	4.870	5,564,270	4.7920	-2.69%
2010-01-12	0	6.330	6.340	6.380	6.320	6.480	3,610,000	22,971,040	6.3632	4.893	4.901	4.932	4.885	5.009	4,670,313	4.9185	-1.71%
2010-01-11	0	6.440	6.390	6.440	6.370	6.550	4,190,000	26,903,570	6.4209	4.978	4.939	4.978	4.924	5.063	5,420,668	4.9631	-0.77%
2010-01-08	0	6.490	6.480	6.490	6.450	6.840	8,460,000	55,513,495	6.5619	5.017	5.009	5.017	4.986	5.287	10,944,832	5.0721	-4.14%
2010-01-07	0	6.770	6.770	6.800	6.650	6.850	11,273,000	76,091,590	6.7499	5.233	5.233	5.256	5.140	5.295	14,584,054	5.2175	2.73%
2010-01-06	0	6.590	6.590	6.600	6.550	6.800	11,704,000	78,368,440	6.6959	5.094	5.094	5.102	5.063	5.256	15,141,645	5.1757	0.76%
2010-01-05	0	6.540	6.520	6.540	6.270	6.550	7,752,000	49,690,330	6.4100	5.055	5.040	5.055	4.847	5.063	10,028,882	4.9547	2.99%
2010-01-04	0	6.350	6.340	6.370	6.260	6.500	3,681,000	23,348,240	6.3429	4.908	4.901	4.924	4.839	5.024	4,762,166	4.9029	-1.24%
2009-12-31	0	6.430	6.420	6.430	6.350	6.530	6,394,000	41,275,660	6.4554	4.970	4.962	4.970	4.908	5.047	8,272,016	4.9898	-0.16%
2009-12-30	0	6.440	6.430	6.440	6.150	6.490	18,252,946	116,265,690	6.3697	4.978	4.970	4.978	4.754	5.017	23,614,117	4.9236	5.92%
2009-12-29	0	6.080	6.080	6.090	6.000	6.240	5,534,000	33,945,670	6.1340	4.700	4.700	4.707	4.638	4.823	7,159,421	4.7414	1.33%
2009-12-28	0	6.000	6.000	6.030	5.980	6.200	3,668,000	22,335,230	6.0892	4.638	4.638	4.661	4.622	4.792	4,745,348	4.7068	-0.50%
2009-12-24	0	6.030	6.020	6.030	5.960	6.100	2,415,332	14,511,406	6.0080	4.661	4.653	4.661	4.607	4.715	3,124,752	4.6440	-0.82%
2009-12-23	0	6.080	6.050	6.080	5.840	6.140	3,382,000	20,179,450	5.9667	4.700	4.676	4.700	4.514	4.746	4,375,346	4.6121	4.11%
2009-12-22	0	5.840	5.820	5.840	5.790	5.910	1,618,000	9,438,260	5.8333	4.514	4.499	4.514	4.475	4.568	2,093,232	4.5089	0.69%
2009-12-21	0	5.800	5.790	5.800	5.740	5.900	2,133,300	12,335,796	5.7825	4.483	4.475	4.483	4.437	4.561	2,759,883	4.4697	-1.69%
2009-12-18	0	5.900	5.870	5.900	5.720	6.000	9,017,000	52,680,300	5.8423	4.561	4.537	4.561	4.421	4.638	11,665,432	4.5159	-3.12%
2009-12-17	0	6.090	6.090	6.110	6.000	6.180	3,744,000	22,796,410	6.0888	4.707	4.707	4.723	4.638	4.777	4,843,670	4.7064	0.50%
2009-12-16	0	6.060	6.040	6.060	5.980	6.150	4,071,000	24,606,440	6.0443	4.684	4.669	4.684	4.622	4.754	5,266,715	4.6721	-0.66%
2009-12-15	0	6.100	6.100	6.110	6.040	6.240	6,016,000	36,814,510	6.1194	4.715	4.715	4.723	4.669	4.823	7,782,992	4.7301	0.00%
2009-12-14	0	6.100	6.090	6.100	6.050	6.300	8,041,900	49,398,043	6.1426	4.715	4.707	4.715	4.676	4.870	10,403,930	4.7480	1.16%
2009-12-11	0	6.030	6.040	6.050	6.000	6.320	10,186,700	62,319,180	6.1177	4.661	4.669	4.676	4.638	4.885	13,178,691	4.7288	-3.37%
2009-12-10	0	6.240	6.210	6.240	6.110	6.510	5,240,000	33,015,070	6.3006	4.823	4.800	4.823	4.723	5.032	6,779,069	4.8701	-3.55%
2009-12-09	0	6.470	6.440	6.450	6.320	6.530	6,099,000	39,513,840	6.4787	5.001	4.978	4.986	4.885	5.047	7,890,370	5.0079	-1.07%
2009-12-08	0	6.540	6.520	6.540	6.480	6.610	4,145,000	27,140,410	6.5477	5.055	5.040	5.055	5.009	5.109	5,362,450	5.0612	0.31%
2009-12-07	0	6.520	6.510	6.530	6.500	6.700	3,899,000	25,536,370	6.5495	5.040	5.032	5.047	5.024	5.179	5,044,196	5.0625	-1.36%
2009-12-04	0	6.610	6.600	6.620	6.430	6.720	6,278,000	41,616,275	6.6289	5.109	5.102	5.117	4.970	5.194	8,121,945	5.1239	1.23%
2009-12-03	0	6.530	6.530	6.540	6.430	6.560	3,268,000	21,205,410	6.4888	5.047	5.047	5.055	4.970	5.071	4,227,862	5.0156	0.00%
2009-12-02	0	6.530	6.520	6.530	6.450	6.690	7,897,000	51,693,700	6.5460	5.047	5.040	5.047	4.986	5.171	10,216,471	5.0598	-0.91%
2009-12-01	0	6.590	6.580	6.590	6.220	6.650	13,496,000	87,292,290	6.4680	5.094	5.086	5.094	4.808	5.140	17,459,983	4.9996	5.27%
2009-11-30	0	6.260	6.250	6.260	6.000	6.270	5,755,000	35,240,440	6.1234	4.839	4.831	4.839	4.638	4.847	7,445,332	4.7332	7.38%
2009-11-27	0	5.830	5.830	5.860	5.800	6.060	6,462,000	38,344,310	5.9338	4.506	4.506	4.530	4.483	4.684	8,359,989	4.5866	-6.27%
2009-11-26	0	6.220	6.210	6.230	6.200	6.300	2,705,000	16,859,930	6.2329	4.808	4.800	4.816	4.792	4.870	3,499,500	4.8178	-1.58%
2009-11-25	0	6.320	6.300	6.330	6.210	6.370	3,830,000	24,169,650	6.3106	4.885	4.870	4.893	4.800	4.924	4,954,930	4.8779	1.77%
2009-11-24	0	6.210	6.210	6.280	6.170	6.380	4,345,000	27,234,000	6.2679	4.800	4.800	4.854	4.769	4.932	5,621,193	4.8449	-1.58%
2009-11-23	0	6.310	6.300	6.310	6.280	6.410	2,431,000	15,370,630	6.3228	4.877	4.870	4.877	4.854	4.955	3,145,022	4.8873	-0.47%
2009-11-20	0	6.340	6.320	6.330	6.270	6.410	4,783,264	30,310,930	6.3369	4.901	4.885	4.893	4.847	4.955	6,188,182	4.8982	-0.63%
2009-11-19	0	6.380	6.350	6.380	6.250	6.450	21,883,615	138,456,514	6.3269	4.932	4.908	4.932	4.831	4.986	28,311,170	4.8905	0.95%
2009-11-18	0	6.320	6.300	6.320	6.190	6.440	8,610,000	54,393,690	6.3175	4.885	4.870	4.885	4.785	4.978	11,138,890	4.8832	1.77%
2009-11-17	0	6.210	6.200	6.220	6.130	6.290	14,788,863	92,195,357	6.2341	4.800	4.792	4.808	4.738	4.862	19,132,580	4.8188	-1.27%
2009-11-16	0	6.290	6.290	6.300	6.260	6.390	8,470,000	53,508,560	6.3174	4.862	4.862	4.870	4.839	4.939	10,957,770	4.8832	-1.26%
2009-11-13	0	6.370	6.360	6.370	6.330	6.550	9,790,000	62,678,430	6.4023	4.924	4.916	4.924	4.893	5.063	12,665,474	4.9488	-2.00%
2009-11-12	0	6.500	6.500	6.510	6.150	6.650	20,281,000	131,071,680	6.4628	5.024	5.024	5.032	4.754	5.140	26,237,842	4.9955	2.04%
2009-11-11	0	6.370	6.360	6.370	6.310	6.690	20,096,000	129,129,440	6.4256	4.924	4.916	4.924	4.877	5.171	25,998,505	4.9668	-4.93%
2009-11-10	0	6.700	6.680	6.690	6.640	7.100	15,301,000	103,838,150	6.7864	5.179	5.163	5.171	5.133	5.488	19,795,139	5.2456	-4.56%
2009-11-09	0	7.020	7.010	7.030	6.870	7.250	19,346,000	135,698,529	7.0143	5.426	5.419	5.434	5.310	5.604	25,028,218	5.4218	-1.40%
2009-11-06	0	7.120	7.080	7.100	6.760	7.170	23,394,000	164,029,670	7.0116	5.504	5.473	5.488	5.225	5.542	30,265,178	5.4197	0.71%
2009-11-05	0	7.070	7.070	7.080	6.620	7.180	23,069,000	160,506,620	6.9577	5.465	5.465	5.473	5.117	5.550	29,844,721	5.3781	5.05%
2009-11-04	0	6.730	6.700	6.720	6.610	6.900	16,697,800	112,397,029	6.7312	5.202	5.179	5.194	5.109	5.333	21,602,201	5.2030	-1.17%
2009-11-03	0	6.810	6.810	6.830	6.650	7.050	16,277,000	111,373,810	6.8424	5.264	5.264	5.279	5.140	5.449	21,057,806	5.2890	-1.16%
2009-11-02	0	6.890	6.890	6.900	6.550	7.250	25,572,000	179,167,555	7.0064	5.326	5.326	5.333	5.063	5.604	33,082,890	5.4157	2.38%
2009-10-30	0	6.730	6.740	6.750	6.100	6.860	35,763,600	235,498,960	6.5849	5.202	5.210	5.218	4.715	5.303	46,267,920	5.0899	8.37%
2009-10-29	0	6.210	6.230	6.240	5.500	6.230	49,545,000	298,321,750	6.0212	4.800	4.816	4.823	4.251	4.816	64,097,130	4.6542	10.11%
2009-10-28	0	5.640	5.620	5.640	5.450	5.680	16,230,000	89,616,820	5.5217	4.360	4.344	4.360	4.213	4.390	20,997,001	4.2681	0.36%
2009-10-27	0	5.620	5.600	5.660	5.590	5.870	19,791,000	112,637,970	5.6914	4.344	4.329	4.375	4.321	4.537	25,603,922	4.3992	-2.60%
2009-10-23	0	5.770	5.770	5.780	5.710	5.910	20,656,000	119,983,800	5.8087	4.460	4.460	4.468	4.414	4.568	26,722,985	4.4899	2.49%
2009-10-22	0	5.630	5.620	5.630	5.290	5.650	18,230,300	100,923,787	5.5360	4.352	4.344	4.352	4.089	4.367	23,584,820	4.2792	4.07%
2009-10-21	0	5.410	5.400	5.410	5.360	5.700	25,591,000	140,772,110	5.5008	4.182	4.174	4.182	4.143	4.406	33,107,471	4.2520	-1.10%
2009-10-20	0	5.470	5.470	5.480	4.890	5.580	48,588,000	258,037,930	5.3107	4.228	4.228	4.236	3.780	4.313	62,859,044	4.1050	12.32%
2009-10-19	0	4.870	4.870	4.880	4.810	4.950	8,425,000	41,171,060	4.8868	3.764	3.764	3.772	3.718	3.826	10,899,552	3.7773	0.21%
2009-10-16	0	4.860	4.850	4.870	4.800	4.910	7,189,100	34,900,832	4.8547	3.757	3.749	3.764	3.710	3.795	9,300,649	3.7525	-0.21%
2009-10-15	0	4.870	4.870	4.880	4.770	5.050	21,814,000	105,923,060	4.8557	3.764	3.764	3.772	3.687	3.903	28,221,108	3.7533	-2.21%
2009-10-14	0	4.980	4.980	4.990	4.940	5.090	18,285,000	91,590,080	5.0090	3.849	3.849	3.857	3.818	3.934	23,655,586	3.8718	1.01%
2009-10-13	0	4.930	4.930	4.940	4.920	5.210	25,060,000	126,366,328	5.0426	3.811	3.811	3.818	3.803	4.027	32,420,508	3.8977	-2.76%
2009-10-12	0	5.070	5.090	5.100	4.900	5.150	32,008,000	161,884,220	5.0576	3.919	3.934	3.942	3.788	3.981	41,409,243	3.9094	3.05%
2009-10-09	0	4.920	4.900	4.920	4.870	5.250	49,743,400	252,715,200	5.0804	3.803	3.788	3.803	3.764	4.058	64,353,803	3.9270	-3.53%
2009-10-08	0	5.100	5.100	5.110	4.140	5.260	258,608,700	1,216,969,094	4.7058	3.942	3.942	3.950	3.200	4.066	334,566,060	3.6375