Prices and Webb-site Total Returns

Zall Smart Commerce Group Ltd.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02098	2011-07-13			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
2026-02-03	0	0.101	0.100	0.102	0.099	0.106	3,454,000	347,745	0.1007	0.101	0.100	0.102	0.099	0.106	3,454,000	0.1007	0.00%
2026-02-02	0	0.101	0.100	0.101	0.100	0.110	1,256,000	128,109	0.1020	0.101	0.100	0.101	0.100	0.110	1,256,000	0.1020	-2.88%
2026-01-30	0	0.104	0.103	0.105	0.101	0.105	2,072,000	212,360	0.1025	0.104	0.103	0.105	0.101	0.105	2,072,000	0.1025	-0.95%
2026-01-29	0	0.105	0.103	0.105	0.103	0.106	3,034,000	312,820	0.1031	0.105	0.103	0.105	0.103	0.106	3,034,000	0.1031	-0.94%
2026-01-28	0	0.106	0.106	0.108	0.104	0.110	1,967,000	208,355	0.1059	0.106	0.106	0.108	0.104	0.110	1,967,000	0.1059	0.00%
2026-01-27	0	0.106	0.104	0.106	0.102	0.106	5,944,000	613,915	0.1033	0.106	0.104	0.106	0.102	0.106	5,944,000	0.1033	-3.64%
2026-01-26	0	0.110	0.107	0.110	0.105	0.112	3,097,000	337,115	0.1089	0.110	0.107	0.110	0.105	0.112	3,097,000	0.1089	0.00%
2026-01-23	0	0.110	0.108	0.110	0.103	0.111	5,998,000	652,234	0.1087	0.110	0.108	0.110	0.103	0.111	5,998,000	0.1087	3.77%
2026-01-22	0	0.106	0.103	0.106	0.104	0.108	3,059,000	322,303	0.1054	0.106	0.103	0.106	0.104	0.108	3,059,000	0.1054	-1.85%
2026-01-21	0	0.108	0.108	0.110	0.106	0.112	2,071,000	226,932	0.1096	0.108	0.108	0.110	0.106	0.112	2,071,000	0.1096	-0.92%
2026-01-20	0	0.109	0.109	0.110	0.108	0.113	5,332,000	587,559	0.1102	0.109	0.109	0.110	0.108	0.113	5,332,000	0.1102	-3.54%
2026-01-19	0	0.113	0.110	0.113	0.106	0.115	6,807,000	759,792	0.1116	0.113	0.110	0.113	0.106	0.115	6,807,000	0.1116	2.73%
2026-01-16	0	0.110	0.108	0.110	0.108	0.110	1,180,000	128,904	0.1092	0.110	0.108	0.110	0.108	0.110	1,180,000	0.1092	-1.79%
2026-01-15	0	0.112	0.109	0.112	0.108	0.115	13,067,000	1,436,529	0.1099	0.112	0.109	0.112	0.108	0.115	13,067,000	0.1099	0.90%
2026-01-14	0	0.111	0.108	0.112	0.106	0.115	2,796,000	301,329	0.1078	0.111	0.108	0.112	0.106	0.115	2,796,000	0.1078	3.74%
2026-01-13	0	0.107	0.107	0.108	0.107	0.110	2,519,000	272,021	0.1080	0.107	0.107	0.108	0.107	0.110	2,519,000	0.1080	-1.83%
2026-01-09	0	0.109	0.109	0.110	0.108	0.113	2,682,000	292,022	0.1089	0.109	0.109	0.110	0.108	0.113	2,682,000	0.1089	-3.54%
2026-01-08	0	0.113	0.109	0.113	0.106	0.113	3,253,000	348,002	0.1070	0.113	0.109	0.113	0.106	0.113	3,253,000	0.1070	0.89%
2026-01-07	0	0.112	0.110	0.113	0.103	0.115	13,519,000	1,505,191	0.1113	0.112	0.110	0.113	0.103	0.115	13,519,000	0.1113	6.67%
2026-01-06	0	0.105	0.103	0.105	0.102	0.105	1,410,000	145,463	0.1032	0.105	0.103	0.105	0.102	0.105	1,410,000	0.1032	2.94%
2026-01-05	0	0.102	0.101	0.103	0.100	0.103	1,322,000	134,648	0.1019	0.102	0.101	0.103	0.100	0.103	1,322,000	0.1019	0.99%
2025-12-31	0	0.101	0.099	0.101	0.099	0.101	1,339,000	133,643	0.0998	0.101	0.099	0.101	0.099	0.101	1,339,000	0.0998	-0.98%
2025-12-30	0	0.102	0.100	0.103	0.100	0.102	89,532	8,954	0.1000	0.102	0.100	0.103	0.100	0.102	89,532	0.1000	0.99%
2025-12-29	0	0.101	0.100	0.102	0.100	0.103	738,000	74,398	0.1008	0.101	0.100	0.102	0.100	0.103	738,000	0.1008	1.00%
2025-12-24	0	0.100	0.100	0.101	0.099	0.102	443,000	44,312	0.1000	0.100	0.100	0.101	0.099	0.102	443,000	0.1000	-0.99%
2025-12-23	0	0.101	0.101	0.102	0.099	0.102	512,000	51,360	0.1003	0.101	0.101	0.102	0.099	0.102	512,000	0.1003	-0.98%
2025-12-22	0	0.102	0.101	0.103	0.099	0.102	1,900,000	191,127	0.1006	0.102	0.101	0.103	0.099	0.102	1,900,000	0.1006	0.00%
2025-12-19	0	0.102	0.099	0.102	0.099	0.102	3,127,000	311,503	0.0996	0.102	0.099	0.102	0.099	0.102	3,127,000	0.0996	0.99%
2025-12-18	0	0.101	0.100	0.102	0.099	0.101	3,634,000	364,687	0.1004	0.101	0.100	0.102	0.099	0.101	3,634,000	0.1004	0.00%
2025-12-17	0	0.101	0.100	0.103	0.101	0.103	1,944,000	197,311	0.1015	0.101	0.100	0.103	0.101	0.103	1,944,000	0.1015	-0.98%
2025-12-16	0	0.102	0.101	0.102	0.102	0.103	1,220,000	124,620	0.1021	0.102	0.101	0.102	0.102	0.103	1,220,000	0.1021	-0.97%
2025-12-15	0	0.103	0.102	0.103	0.103	0.105	3,541,000	366,274	0.1034	0.103	0.102	0.103	0.103	0.105	3,541,000	0.1034	-2.83%
2025-12-12	0	0.106	0.106	0.107	0.104	0.110	4,550,000	480,350	0.1056	0.106	0.106	0.107	0.104	0.110	4,550,000	0.1056	0.95%
2025-12-11	0	0.105	0.103	0.105	0.101	0.108	5,933,000	614,257	0.1035	0.105	0.103	0.105	0.101	0.108	5,933,000	0.1035	3.96%
2025-12-10	0	0.101	0.099	0.101	-	-	0	0	-	0.101	0.099	0.101	-	-	0	-	0.00%
2025-12-09	0	0.101	0.098	0.101	0.099	0.103	2,546,000	254,607	0.1000	0.101	0.098	0.101	0.099	0.103	2,546,000	0.1000	-2.88%
2025-12-08	0	0.104	0.102	0.104	0.100	0.105	3,622,000	367,939	0.1016	0.104	0.102	0.104	0.100	0.105	3,622,000	0.1016	4.00%
2025-12-05	0	0.100	0.099	0.100	0.099	0.102	3,597,000	359,070	0.0998	0.100	0.099	0.100	0.099	0.102	3,597,000	0.0998	-1.96%
2025-12-04	0	0.102	0.100	0.102	0.098	0.103	2,040,000	203,008	0.0995	0.102	0.100	0.102	0.098	0.103	2,040,000	0.0995	3.03%
2025-12-03	0	0.099	0.098	0.099	0.098	0.105	7,536,000	756,382	0.1004	0.099	0.098	0.099	0.098	0.105	7,536,000	0.1004	-2.94%
2025-12-02	0	0.102	0.101	0.102	0.100	0.103	4,481,000	453,235	0.1011	0.102	0.101	0.102	0.100	0.103	4,481,000	0.1011	-3.77%
2025-12-01	0	0.106	0.105	0.106	0.103	0.111	3,558,000	374,484	0.1053	0.106	0.105	0.106	0.103	0.111	3,558,000	0.1053	1.92%
2025-11-28	0	0.104	0.103	0.105	0.101	0.105	2,981,000	305,903	0.1026	0.104	0.103	0.105	0.101	0.105	2,981,000	0.1026	0.97%
2025-11-27	0	0.103	0.101	0.103	0.101	0.105	1,303,000	132,294	0.1015	0.103	0.101	0.103	0.101	0.105	1,303,000	0.1015	-0.96%
2025-11-26	0	0.104	0.101	0.104	0.100	0.104	1,906,000	192,612	0.1011	0.104	0.101	0.104	0.100	0.104	1,906,000	0.1011	0.00%
2025-11-25	0	0.104	0.102	0.104	0.100	0.107	3,650,000	371,417	0.1018	0.104	0.102	0.104	0.100	0.107	3,650,000	0.1018	0.00%
2025-11-24	0	0.104	0.102	0.104	0.102	0.117	13,952,000	1,471,458	0.1055	0.104	0.102	0.104	0.102	0.117	13,952,000	0.1055	-7.96%
2025-11-21	0	0.113	0.112	0.113	0.096	0.118	31,076,000	3,317,658	0.1068	0.113	0.112	0.113	0.096	0.118	31,076,000	0.1068	15.31%
2025-11-20	0	0.098	0.097	0.098	0.096	0.102	8,945,000	874,350	0.0977	0.098	0.097	0.098	0.096	0.102	8,945,000	0.0977	-3.92%
2025-11-19	0	0.102	0.100	0.102	0.098	0.103	3,757,000	376,646	0.1003	0.102	0.100	0.102	0.098	0.103	3,757,000	0.1003	0.00%
2025-11-18	0	0.102	0.102	0.104	0.100	0.116	19,125,000	1,973,429	0.1032	0.102	0.102	0.104	0.100	0.116	19,125,000	0.1032	-8.93%
2025-11-17	0	0.112	0.109	0.112	0.109	0.119	2,701,000	304,983	0.1129	0.112	0.109	0.112	0.109	0.119	2,701,000	0.1129	0.00%
2025-11-14	0	0.112	0.111	0.112	0.109	0.113	5,255,000	583,610	0.1111	0.112	0.111	0.112	0.109	0.113	5,255,000	0.1111	-0.88%
2025-11-13	0	0.113	0.111	0.113	0.110	0.114	6,251,000	699,742	0.1119	0.113	0.111	0.113	0.110	0.114	6,251,000	0.1119	0.00%
2025-11-12	0	0.113	0.112	0.113	0.111	0.124	13,689,000	1,540,256	0.1125	0.113	0.112	0.113	0.111	0.124	13,689,000	0.1125	-2.59%
2025-11-11	0	0.116	0.114	0.116	0.113	0.120	7,869,000	902,090	0.1146	0.116	0.114	0.116	0.113	0.120	7,869,000	0.1146	-2.52%
2025-11-10	0	0.119	0.118	0.120	0.116	0.126	15,783,000	1,913,442	0.1212	0.119	0.118	0.120	0.116	0.126	15,783,000	0.1212	1.71%
2025-11-07	0	0.117	0.115	0.117	0.114	0.117	2,341,000	270,881	0.1157	0.117	0.115	0.117	0.114	0.117	2,341,000	0.1157	-1.68%
2025-11-06	0	0.119	0.117	0.119	0.113	0.120	12,915,000	1,518,335	0.1176	0.119	0.117	0.119	0.113	0.120	12,915,000	0.1176	2.59%
2025-11-05	0	0.116	0.115	0.116	0.114	0.117	3,502,000	405,402	0.1158	0.116	0.115	0.116	0.114	0.117	3,502,000	0.1158	-1.69%
2025-11-04	0	0.118	0.115	0.118	0.115	0.119	2,271,000	265,377	0.1169	0.118	0.115	0.118	0.115	0.119	2,271,000	0.1169	-2.48%
2025-11-03	0	0.121	0.117	0.121	0.115	0.124	11,643,000	1,384,601	0.1189	0.121	0.117	0.121	0.115	0.124	11,643,000	0.1189	2.54%
2025-10-31	0	0.118	0.118	0.120	0.117	0.123	9,575,000	1,146,978	0.1198	0.118	0.118	0.120	0.117	0.123	9,575,000	0.1198	-2.48%
2025-10-30	0	0.121	0.121	0.122	0.121	0.133	9,315,000	1,151,477	0.1236	0.121	0.121	0.122	0.121	0.133	9,315,000	0.1236	-8.33%
2025-10-28	0	0.132	0.122	0.132	0.120	0.133	3,920,000	483,745	0.1234	0.132	0.122	0.132	0.120	0.133	3,920,000	0.1234	7.32%
2025-10-27	0	0.123	0.121	0.123	0.121	0.126	7,240,000	888,796	0.1228	0.123	0.121	0.123	0.121	0.126	7,240,000	0.1228	0.00%
2025-10-24	0	0.123	0.123	0.125	0.121	0.126	3,662,000	451,213	0.1232	0.123	0.123	0.125	0.121	0.126	3,662,000	0.1232	-2.38%
2025-10-23	0	0.126	0.124	0.126	0.123	0.131	13,126,000	1,659,796	0.1265	0.126	0.124	0.126	0.123	0.131	13,126,000	0.1265	-3.82%
2025-10-22	0	0.131	0.131	0.132	0.130	0.137	6,413,000	867,565	0.1353	0.131	0.131	0.132	0.130	0.137	6,413,000	0.1353	-5.07%
2025-10-21	0	0.138	0.137	0.140	0.130	0.142	6,021,000	821,687	0.1365	0.138	0.137	0.140	0.130	0.142	6,021,000	0.1365	3.76%
2025-10-20	0	0.133	0.130	0.133	0.132	0.137	1,523,000	202,387	0.1329	0.133	0.130	0.133	0.132	0.137	1,523,000	0.1329	0.00%
2025-10-17	0	0.133	0.132	0.137	0.131	0.139	4,138,000	560,845	0.1355	0.133	0.132	0.137	0.131	0.139	4,138,000	0.1355	-3.62%
2025-10-16	0	0.138	0.137	0.138	0.138	0.145	4,017,000	561,406	0.1398	0.138	0.137	0.138	0.138	0.145	4,017,000	0.1398	-7.38%
2025-10-15	0	0.149	0.145	0.149	0.145	0.153	5,839,000	856,837	0.1467	0.149	0.145	0.149	0.145	0.153	5,839,000	0.1467	3.47%
2025-10-14	0	0.144	0.143	0.147	0.141	0.156	6,699,000	1,006,929	0.1503	0.144	0.143	0.147	0.141	0.156	6,699,000	0.1503	-2.70%
2025-10-13	0	0.148	0.148	0.150	0.142	0.151	1,877,000	273,463	0.1457	0.148	0.148	0.150	0.142	0.151	1,877,000	0.1457	0.00%
2025-10-10	0	0.148	0.148	0.150	0.145	0.157	9,707,000	1,457,150	0.1501	0.148	0.148	0.150	0.145	0.157	9,707,000	0.1501	-5.73%
2025-10-09	0	0.157	0.157	0.159	0.156	0.163	5,008,000	789,742	0.1577	0.157	0.157	0.159	0.156	0.163	5,008,000	0.1577	-3.68%
2025-10-08	0	0.163	0.158	0.163	0.157	0.164	4,848,000	774,116	0.1597	0.163	0.158	0.163	0.157	0.164	4,848,000	0.1597	1.88%
2025-10-06	0	0.160	0.160	0.163	0.159	0.172	10,913,000	1,762,015	0.1615	0.160	0.160	0.163	0.159	0.172	10,913,000	0.1615	-6.98%
2025-10-03	0	0.172	0.171	0.173	0.170	0.186	8,711,000	1,512,284	0.1736	0.172	0.171	0.173	0.170	0.186	8,711,000	0.1736	-3.37%
2025-10-02	0	0.178	0.177	0.178	0.165	0.184	13,581,000	2,407,997	0.1773	0.178	0.177	0.178	0.165	0.184	13,581,000	0.1773	2.89%
2025-09-30	0	0.173	0.172	0.173	0.154	0.179	24,076,000	4,083,320	0.1696	0.173	0.172	0.173	0.154	0.179	24,076,000	0.1696	10.90%
2025-09-29	0	0.156	0.151	0.156	0.148	0.165	9,709,000	1,518,831	0.1564	0.156	0.151	0.156	0.148	0.165	9,709,000	0.1564	1.30%
2025-09-26	0	0.154	0.154	0.156	0.150	0.169	24,401,000	3,874,102	0.1588	0.154	0.154	0.156	0.150	0.169	24,401,000	0.1588	-9.41%
2025-09-25	0	0.170	0.168	0.170	0.126	0.183	89,296,000	14,633,430	0.1639	0.170	0.168	0.170	0.126	0.183	89,296,000	0.1639	30.77%
2025-09-24	0	0.130	0.128	0.131	0.129	0.136	4,305,000	571,366	0.1327	0.130	0.128	0.131	0.129	0.136	4,305,000	0.1327	-0.76%
2025-09-23	0	0.131	0.131	0.132	0.123	0.139	15,430,000	2,025,503	0.1313	0.131	0.131	0.132	0.123	0.139	15,430,000	0.1313	0.77%
2025-09-22	0	0.130	0.130	0.132	0.114	0.141	41,461,000	5,463,545	0.1318	0.130	0.130	0.132	0.114	0.141	41,461,000	0.1318	14.04%
2025-09-19	0	0.114	0.114	0.118	0.113	0.119	8,632,000	989,918	0.1147	0.114	0.114	0.118	0.113	0.119	8,632,000	0.1147	0.00%
2025-09-18	0	0.114	0.114	0.116	0.114	0.117	3,368,000	388,788	0.1154	0.114	0.114	0.116	0.114	0.117	3,368,000	0.1154	0.00%
2025-09-17	0	0.114	0.114	0.116	0.114	0.119	8,189,000	946,358	0.1156	0.114	0.114	0.116	0.114	0.119	8,189,000	0.1156	-2.56%
2025-09-16	0	0.117	0.115	0.117	0.115	0.121	4,877,000	579,676	0.1189	0.117	0.115	0.117	0.115	0.121	4,877,000	0.1189	-2.50%
2025-09-15	0	0.120	0.120	0.121	0.120	0.127	9,029,000	1,107,294	0.1226	0.120	0.120	0.121	0.120	0.127	9,029,000	0.1226	-2.44%
2025-09-12	0	0.123	0.123	0.126	0.118	0.127	12,423,000	1,531,252	0.1233	0.123	0.123	0.126	0.118	0.127	12,423,000	0.1233	2.50%
2025-09-11	0	0.120	0.120	0.121	0.114	0.134	18,446,000	2,253,287	0.1222	0.120	0.120	0.121	0.114	0.134	18,446,000	0.1222	3.45%
2025-09-10	0	0.116	0.115	0.116	0.114	0.129	13,934,000	1,627,871	0.1168	0.116	0.115	0.116	0.114	0.129	13,934,000	0.1168	-1.69%
2025-09-09	0	0.118	0.118	0.119	0.116	0.120	4,084,000	481,342	0.1179	0.118	0.118	0.119	0.116	0.120	4,084,000	0.1179	-1.67%
2025-09-08	0	0.120	0.119	0.120	0.118	0.122	10,196,000	1,225,687	0.1202	0.120	0.119	0.120	0.118	0.122	10,196,000	0.1202	-0.83%
2025-09-05	0	0.121	0.120	0.121	0.118	0.129	11,154,000	1,359,034	0.1218	0.121	0.120	0.121	0.118	0.129	11,154,000	0.1218	-1.63%
2025-09-04	0	0.123	0.123	0.128	0.123	0.131	6,762,000	851,703	0.1260	0.123	0.123	0.128	0.123	0.131	6,762,000	0.1260	-5.38%
2025-09-03	0	0.130	0.129	0.130	0.126	0.136	11,116,600	1,433,928	0.1290	0.130	0.129	0.130	0.126	0.136	11,116,600	0.1290	-1.52%
2025-09-02	0	0.132	0.131	0.132	0.129	0.144	22,514,000	3,020,312	0.1342	0.132	0.131	0.132	0.129	0.144	22,514,000	0.1342	-4.35%
2025-09-01	0	0.138	0.137	0.138	0.126	0.167	96,405,000	14,041,689	0.1457	0.138	0.137	0.138	0.126	0.167	96,405,000	0.1457	13.11%
2025-08-29	0	0.122	0.122	0.123	0.121	0.127	59,857,000	7,311,364	0.1221	0.122	0.122	0.123	0.121	0.127	59,857,000	0.1221	0.00%
2025-08-28	0	0.122	0.122	0.123	0.122	0.126	4,547,000	561,729	0.1235	0.122	0.122	0.123	0.122	0.126	4,547,000	0.1235	-1.61%
2025-08-27	0	0.124	0.124	0.125	0.124	0.137	6,027,000	781,643	0.1297	0.124	0.124	0.125	0.124	0.137	6,027,000	0.1297	-9.49%
2025-08-26	0	0.137	0.137	0.140	0.130	0.142	11,709,000	1,627,909	0.1390	0.137	0.137	0.140	0.130	0.142	11,709,000	0.1390	-2.84%
2025-08-25	0	0.141	0.141	0.143	0.141	0.143	5,470,000	775,385	0.1418	0.141	0.141	0.143	0.141	0.143	5,470,000	0.1418	-0.70%
2025-08-22	0	0.142	0.142	0.143	0.141	0.145	5,063,000	719,898	0.1422	0.142	0.142	0.143	0.141	0.145	5,063,000	0.1422	-2.07%
2025-08-21	0	0.145	0.145	0.146	0.143	0.148	5,736,000	834,589	0.1455	0.145	0.145	0.146	0.143	0.148	5,736,000	0.1455	-2.03%
2025-08-20	0	0.148	0.148	0.149	0.148	0.154	9,135,000	1,366,537	0.1496	0.148	0.148	0.149	0.148	0.154	9,135,000	0.1496	-3.27%
2025-08-19	0	0.153	0.153	0.155	0.152	0.167	14,142,000	2,199,156	0.1555	0.153	0.153	0.155	0.152	0.167	14,142,000	0.1555	-3.77%
2025-08-18	0	0.159	0.158	0.159	0.155	0.166	6,403,000	1,023,610	0.1599	0.159	0.158	0.159	0.155	0.166	6,403,000	0.1599	-3.64%
2025-08-15	0	0.165	0.165	0.166	0.162	0.170	4,491,000	746,192	0.1662	0.165	0.165	0.166	0.162	0.170	4,491,000	0.1662	-1.79%
2025-08-14	0	0.168	0.168	0.173	0.167	0.180	3,303,000	568,308	0.1721	0.168	0.168	0.173	0.167	0.180	3,303,000	0.1721	0.00%
2025-08-13	0	0.168	0.168	0.176	0.166	0.176	3,266,000	550,401	0.1685	0.168	0.168	0.176	0.166	0.176	3,266,000	0.1685	0.00%
2025-08-12	0	0.168	0.168	0.169	0.168	0.176	1,479,000	251,644	0.1701	0.168	0.168	0.169	0.168	0.176	1,479,000	0.1701	-1.75%
2025-08-11	0	0.171	0.171	0.174	0.170	0.178	602,000	103,833	0.1725	0.171	0.171	0.174	0.170	0.178	602,000	0.1725	-1.16%
2025-08-08	0	0.173	0.171	0.173	0.172	0.179	3,053,000	531,558	0.1741	0.173	0.171	0.173	0.172	0.179	3,053,000	0.1741	-0.57%
2025-08-07	0	0.174	0.174	0.176	0.173	0.184	2,553,000	454,722	0.1781	0.174	0.174	0.176	0.173	0.184	2,553,000	0.1781	-1.14%
2025-08-06	0	0.176	0.176	0.177	0.176	0.194	1,055,000	191,149	0.1812	0.176	0.176	0.177	0.176	0.194	1,055,000	0.1812	-0.56%
2025-08-05	0	0.177	0.177	0.183	0.176	0.187	921,000	165,066	0.1792	0.177	0.177	0.183	0.176	0.187	921,000	0.1792	-1.12%
2025-08-04	0	0.179	0.179	0.181	0.178	0.188	2,274,000	408,901	0.1798	0.179	0.179	0.181	0.178	0.188	2,274,000	0.1798	-0.56%
2025-08-01	0	0.180	0.180	0.186	0.180	0.194	2,367,000	433,540	0.1832	0.180	0.180	0.186	0.180	0.194	2,367,000	0.1832	-0.55%
2025-07-31	0	0.181	0.181	0.185	0.180	0.187	330,000	60,008	0.1818	0.181	0.181	0.185	0.180	0.187	330,000	0.1818	-1.09%
2025-07-30	0	0.183	0.182	0.183	0.182	0.188	535,000	98,081	0.1833	0.183	0.182	0.183	0.182	0.188	535,000	0.1833	-2.14%
2025-07-29	0	0.187	0.184	0.187	0.179	0.217	6,613,000	1,214,167	0.1836	0.187	0.184	0.187	0.179	0.217	6,613,000	0.1836	-2.60%
2025-07-28	0	0.192	0.191	0.192	0.186	0.200	1,481,000	283,119	0.1912	0.192	0.191	0.192	0.186	0.200	1,481,000	0.1912	-3.03%
2025-07-25	0	0.198	0.198	0.200	0.193	0.208	4,814,000	951,588	0.1977	0.198	0.198	0.200	0.193	0.208	4,814,000	0.1977	-4.81%
2025-07-24	0	0.208	0.208	0.209	0.206	0.209	296,000	61,563	0.2080	0.208	0.208	0.209	0.206	0.209	296,000	0.2080	-0.95%
2025-07-23	0	0.210	0.210	0.211	0.210	0.218	1,238,000	261,018	0.2108	0.210	0.210	0.211	0.210	0.218	1,238,000	0.2108	-1.87%
2025-07-22	0	0.214	0.202	0.214	0.200	0.214	775,000	161,714	0.2087	0.214	0.202	0.214	0.200	0.214	775,000	0.2087	4.39%
2025-07-21	0	0.205	0.204	0.205	0.203	0.209	1,866,000	380,285	0.2038	0.205	0.204	0.205	0.203	0.209	1,866,000	0.2038	2.50%
2025-07-18	0	0.200	0.200	0.204	0.196	0.200	550,000	109,980	0.2000	0.200	0.200	0.204	0.196	0.200	550,000	0.2000	1.52%
2025-07-17	0	0.197	0.190	0.203	0.197	0.205	153,000	30,297	0.1980	0.197	0.190	0.203	0.197	0.205	153,000	0.1980	-3.90%
2025-07-16	0	0.205	0.200	0.205	0.191	0.210	932,000	188,639	0.2024	0.205	0.200	0.205	0.191	0.210	932,000	0.2024	2.50%
2025-07-15	0	0.200	0.196	0.200	0.188	0.213	3,707,000	728,070	0.1964	0.200	0.196	0.200	0.188	0.213	3,707,000	0.1964	9.89%
2025-07-14	0	0.182	0.182	0.188	0.181	0.189	100,000	18,252	0.1825	0.182	0.182	0.188	0.181	0.189	100,000	0.1825	-2.15%
2025-07-11	0	0.186	0.183	0.185	0.181	0.190	317,000	59,689	0.1883	0.186	0.183	0.185	0.181	0.190	317,000	0.1883	0.00%
2025-07-10	0	0.186	0.181	0.186	0.181	0.190	1,739,000	317,410	0.1825	0.186	0.181	0.186	0.181	0.190	1,739,000	0.1825	3.33%
2025-07-09	0	0.180	0.180	0.183	0.180	0.183	2,545,000	461,943	0.1815	0.180	0.180	0.183	0.180	0.183	2,545,000	0.1815	-5.76%
2025-07-08	0	0.191	0.184	0.191	0.182	0.191	726,000	135,680	0.1869	0.191	0.184	0.191	0.182	0.191	726,000	0.1869	-1.55%
2025-07-07	0	0.194	0.188	0.198	0.185	0.207	141,000	26,874	0.1906	0.194	0.188	0.198	0.185	0.207	141,000	0.1906	-1.52%
2025-07-04	0	0.197	0.182	0.197	0.195	0.230	176,000	36,295	0.2062	0.197	0.182	0.197	0.195	0.230	176,000	0.2062	1.03%
2025-07-03	0	0.195	0.189	0.195	0.190	0.198	108,000	20,848	0.1930	0.195	0.189	0.195	0.190	0.198	108,000	0.1930	0.52%
2025-07-02	0	0.194	0.187	0.194	0.182	0.195	160,000	30,389	0.1899	0.194	0.187	0.194	0.182	0.195	160,000	0.1899	-0.51%
2025-06-30	0	0.195	0.181	0.194	0.190	0.197	280,000	53,540	0.1912	0.195	0.181	0.194	0.190	0.197	280,000	0.1912	0.00%
2025-06-27	0	0.195	0.192	0.198	0.192	0.197	128,000	24,791	0.1937	0.195	0.192	0.198	0.192	0.197	128,000	0.1937	-1.52%
2025-06-26	0	0.198	0.198	0.200	0.192	0.200	470,000	92,342	0.1965	0.198	0.198	0.200	0.192	0.200	470,000	0.1965	1.02%
2025-06-25	0	0.196	0.190	0.196	0.191	0.199	1,011,000	195,891	0.1938	0.196	0.190	0.196	0.191	0.199	1,011,000	0.1938	-0.51%
2025-06-24	0	0.197	0.191	0.197	0.196	0.199	430,000	84,601	0.1967	0.197	0.191	0.197	0.196	0.199	430,000	0.1967	-1.01%
2025-06-23	0	0.199	0.198	0.199	0.195	0.199	2,573,750	504,724	0.1961	0.199	0.198	0.199	0.195	0.199	2,573,750	0.1961	-2.45%
2025-06-20	0	0.204	0.202	0.204	0.196	0.205	371,000	75,206	0.2027	0.204	0.202	0.204	0.196	0.205	371,000	0.2027	2.51%
2025-06-19	0	0.199	0.199	0.200	0.194	0.203	2,686,000	525,720	0.1957	0.199	0.199	0.200	0.194	0.203	2,686,000	0.1957	1.53%
2025-06-18	0	0.196	0.195	0.196	0.190	0.198	1,221,000	237,522	0.1945	0.196	0.195	0.196	0.190	0.198	1,221,000	0.1945	-2.00%
2025-06-17	0	0.200	0.192	0.200	0.190	0.209	895,000	176,713	0.1974	0.200	0.192	0.200	0.190	0.209	895,000	0.1974	0.00%
2025-06-16	0	0.200	0.194	0.200	0.198	0.228	435,000	87,909	0.2021	0.200	0.194	0.200	0.198	0.228	435,000	0.2021	0.00%
2025-06-13	0	0.200	0.200	0.203	0.190	0.202	761,000	149,586	0.1966	0.200	0.200	0.203	0.190	0.202	761,000	0.1966	0.50%
2025-06-12	0	0.199	0.195	0.199	0.192	0.204	283,000	56,660	0.2002	0.199	0.195	0.199	0.192	0.204	283,000	0.2002	-1.49%
2025-06-11	0	0.202	0.197	0.202	0.191	0.205	1,319,000	259,471	0.1967	0.202	0.197	0.202	0.191	0.205	1,319,000	0.1967	2.02%
2025-06-10	0	0.198	0.195	0.198	0.191	0.223	50,000,000	10,242,158	0.2048	0.198	0.195	0.198	0.191	0.223	50,000,000	0.2048	-11.61%
2025-06-09	0	0.224	0.215	0.224	0.212	0.225	426,000	94,853	0.2227	0.224	0.215	0.224	0.212	0.225	426,000	0.2227	-0.44%
2025-06-06	0	0.225	0.219	0.225	0.208	0.227	9,000	1,986	0.2207	0.225	0.219	0.225	0.208	0.227	9,000	0.2207	-0.44%
2025-06-05	0	0.226	0.210	0.226	0.212	0.230	2,401,000	513,438	0.2138	0.226	0.210	0.226	0.212	0.230	2,401,000	0.2138	-0.44%
2025-06-04	0	0.227	0.211	0.295	-	-	0	0	-	0.227	0.211	0.295	-	-	0	-	0.00%
2025-06-03	0	0.227	0.226	0.250	0.208	0.250	1,214,000	273,110	0.2250	0.227	0.226	0.250	0.208	0.250	1,214,000	0.2250	0.44%
2025-06-02	0	0.226	0.226	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	0.00%
2025-05-30	0	0.226	0.226	-	-	-	0	0	-	0.226	0.226	-	-	-	0	-	0.00%
2025-05-29	0	0.226	0.226	0.315	0.226	0.226	31,000	7,006	0.2260	0.226	0.226	0.315	0.226	0.226	31,000	0.2260	-0.88%
2025-05-28	0	0.228	0.228	0.260	-	-	0	0	-	0.228	0.228	0.260	-	-	0	-	0.44%
2025-05-27	0	0.227	0.227	0.255	0.227	0.228	829,000	188,993	0.2280	0.227	0.227	0.255	0.227	0.228	829,000	0.2280	-0.44%
2025-05-26	0	0.228	0.210	0.228	-	-	0	0	-	0.228	0.210	0.228	-	-	0	-	0.00%
2025-05-23	0	0.228	0.207	0.260	-	-	0	0	-	0.228	0.207	0.260	-	-	0	-	0.00%
2025-05-22	0	0.228	0.207	0.260	-	-	0	0	-	0.228	0.207	0.260	-	-	0	-	0.00%
2025-05-21	0	0.228	0.207	0.250	-	-	0	0	-	0.228	0.207	0.250	-	-	0	-	0.00%
2025-05-20	0	0.228	0.211	0.230	0.205	0.230	1,087,000	248,775	0.2289	0.228	0.211	0.230	0.205	0.230	1,087,000	0.2289	-0.87%
2025-05-19	0	0.230	0.230	0.239	0.230	0.265	2,114,000	487,751	0.2307	0.230	0.230	0.239	0.230	0.265	2,114,000	0.2307	-0.43%
2025-05-16	0	0.231	0.231	0.250	0.210	0.310	297,000	65,185	0.2195	0.231	0.231	0.250	0.210	0.310	297,000	0.2195	0.00%
2025-05-15	0	0.231	0.220	0.231	-	-	0	0	-	0.231	0.220	0.231	-	-	0	-	-2.94%
2025-05-14	0	0.238	0.220	0.238	0.210	0.240	8,000	1,888	0.2360	0.238	0.220	0.238	0.210	0.240	8,000	0.2360	0.00%
2025-05-13	0	0.238	0.238	0.240	0.230	0.238	2,000	468	0.2340	0.238	0.238	0.240	0.230	0.238	2,000	0.2340	-2.86%
2025-05-12	0	0.245	0.230	0.245	-	-	0	0	-	0.245	0.230	0.245	-	-	0	-	-5.77%
2025-05-09	0	0.260	0.230	0.260	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	-1.89%
2025-05-08	0	0.265	0.219	0.265	0.265	0.265	2,000	530	0.2650	0.265	0.219	0.265	0.265	0.265	2,000	0.2650	21.00%
2025-05-07	0	0.219	0.225	-	-	-	0	0	-	0.219	0.225	-	-	-	0	-	0.00%
2025-05-06	0	0.219	0.225	-	0.218	0.219	95,000	20,740	0.2183	0.219	0.225	-	0.218	0.219	95,000	0.2183	-0.45%
2025-05-02	0	0.220	0.211	-	-	-	0	0	-	0.220	0.211	-	-	-	0	-	0.00%
2025-04-30	0	0.220	0.210	0.227	0.200	0.227	216,000	46,701	0.2162	0.220	0.210	0.227	0.200	0.227	216,000	0.2162	-3.08%
2025-04-29	0	0.227	0.227	0.249	0.213	0.285	440,000	99,593	0.2263	0.227	0.227	0.249	0.213	0.285	440,000	0.2263	-0.44%
2025-04-28	0	0.228	0.225	0.228	0.228	0.228	1,000	228	0.2280	0.228	0.225	0.228	0.228	0.228	1,000	0.2280	0.00%
2025-04-25	0	0.228	0.234	0.250	0.225	0.275	216,000	49,378	0.2286	0.228	0.234	0.250	0.225	0.275	216,000	0.2286	-0.87%
2025-04-24	0	0.230	0.236	0.260	0.230	0.240	11,000	2,560	0.2327	0.230	0.236	0.260	0.230	0.240	11,000	0.2327	-1.71%
2025-04-23	0	0.234	0.230	0.234	0.210	0.234	33,000	7,183	0.2177	0.234	0.230	0.234	0.210	0.234	33,000	0.2177	0.00%
2025-04-22	0	0.234	-	0.234	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-2.09%
2025-04-17	0	0.239	0.239	0.255	0.239	0.245	135,000	32,383	0.2399	0.239	0.239	0.255	0.239	0.245	135,000	0.2399	0.00%
2025-04-16	0	0.239	0.224	0.239	-	-	0	0	-	0.239	0.224	0.239	-	-	0	-	0.00%
2025-04-15	0	0.239	0.224	0.240	0.224	0.241	53,000	12,362	0.2332	0.239	0.224	0.240	0.224	0.241	53,000	0.2332	2.14%
2025-04-14	0	0.234	0.224	0.234	0.220	0.240	112,000	25,867	0.2310	0.234	0.224	0.234	0.220	0.240	112,000	0.2310	-2.50%
2025-04-11	0	0.240	0.218	0.249	0.216	0.240	145,000	32,548	0.2245	0.240	0.218	0.249	0.216	0.240	145,000	0.2245	3.45%
2025-04-10	0	0.232	0.228	0.232	0.228	0.250	694,000	160,620	0.2314	0.232	0.228	0.232	0.228	0.250	694,000	0.2314	-3.33%
2025-04-09	0	0.240	0.240	0.320	0.230	0.240	453,000	104,944	0.2317	0.240	0.240	0.320	0.230	0.240	453,000	0.2317	0.00%
2025-04-08	0	0.240	0.234	0.240	0.231	0.240	76,000	17,772	0.2338	0.240	0.234	0.240	0.231	0.240	76,000	0.2338	-5.88%
2025-04-07	0	0.255	0.228	0.270	0.230	0.265	297,000	73,372	0.2470	0.255	0.228	0.270	0.230	0.265	297,000	0.2470	-5.56%
2025-04-03	0	0.270	0.260	0.270	0.255	0.270	286,000	74,890	0.2619	0.270	0.260	0.270	0.255	0.270	286,000	0.2619	5.88%
2025-04-02	0	0.255	0.250	0.255	0.250	0.350	5,284,000	1,374,675	0.2602	0.255	0.250	0.255	0.250	0.350	5,284,000	0.2602	-10.53%
2025-04-01	0	0.285	0.275	0.285	0.230	0.345	1,652,000	454,678	0.2752	0.285	0.275	0.285	0.230	0.345	1,652,000	0.2752	16.33%
2025-03-31	0	0.245	0.232	0.246	0.232	0.248	264,000	63,966	0.2423	0.245	0.232	0.246	0.232	0.248	264,000	0.2423	-1.61%
2025-03-28	0	0.249	0.244	0.250	0.241	0.260	3,667,000	915,836	0.2498	0.249	0.244	0.250	0.241	0.260	3,667,000	0.2498	-4.23%
2025-03-27	0	0.260	0.255	0.260	0.250	0.280	10,118,000	2,733,560	0.2702	0.260	0.255	0.260	0.250	0.280	10,118,000	0.2702	-8.77%
2025-03-26	0	0.285	0.280	0.290	0.285	0.285	171,000	48,735	0.2850	0.285	0.280	0.290	0.285	0.285	171,000	0.2850	0.00%
2025-03-25	0	0.285	0.280	0.285	0.285	0.295	269,000	77,640	0.2886	0.285	0.280	0.285	0.285	0.295	269,000	0.2886	-3.39%
2025-03-24	0	0.295	0.295	0.300	0.290	0.320	16,256,000	4,884,975	0.3005	0.295	0.295	0.300	0.290	0.320	16,256,000	0.3005	-6.35%
2025-03-21	0	0.315	0.305	0.320	0.305	0.320	7,034,000	2,250,635	0.3200	0.315	0.305	0.320	0.305	0.320	7,034,000	0.3200	-1.56%
2025-03-20	0	0.320	0.310	0.340	0.300	0.320	1,299,000	406,120	0.3126	0.320	0.310	0.340	0.300	0.320	1,299,000	0.3126	0.00%
2025-03-19	0	0.320	0.305	0.325	-	-	0	0	-	0.320	0.305	0.325	-	-	0	-	0.00%
2025-03-18	0	0.320	0.305	0.340	0.305	0.320	76,000	23,545	0.3098	0.320	0.305	0.340	0.305	0.320	76,000	0.3098	0.00%
2025-03-17	0	0.320	0.310	0.320	0.310	0.325	202,000	64,370	0.3187	0.320	0.310	0.320	0.310	0.325	202,000	0.3187	-1.54%
2025-03-14	0	0.325	0.310	0.325	0.310	0.330	2,086,160	654,147	0.3136	0.325	0.310	0.325	0.310	0.330	2,086,160	0.3136	0.00%
2025-03-13	0	0.325	0.340	0.350	0.325	0.380	20,000	7,130	0.3565	0.325	0.340	0.350	0.325	0.380	20,000	0.3565	-14.47%
2025-03-12	0	0.380	0.335	0.380	0.300	0.385	10,797,000	3,288,680	0.3046	0.380	0.335	0.380	0.300	0.385	10,797,000	0.3046	26.67%
2025-03-11	0	0.300	0.300	0.330	0.300	0.310	21,000	6,440	0.3067	0.300	0.300	0.330	0.300	0.310	21,000	0.3067	-6.25%
2025-03-10	0	0.320	0.315	0.355	-	-	0	0	-	0.320	0.315	0.355	-	-	0	-	0.00%
2025-03-07	0	0.320	0.320	0.370	-	-	0	0	-	0.320	0.320	0.370	-	-	0	-	0.00%
2025-03-06	0	0.320	0.320	0.350	0.320	0.330	20,000	6,410	0.3205	0.320	0.320	0.350	0.320	0.330	20,000	0.3205	1.59%
2025-03-05	0	0.315	0.315	0.370	-	-	0	0	-	0.315	0.315	0.370	-	-	0	-	0.00%
2025-03-04	0	0.315	0.315	0.360	0.315	0.345	71,000	24,250	0.3415	0.315	0.315	0.360	0.315	0.345	71,000	0.3415	-7.35%
2025-03-03	0	0.340	0.310	0.350	0.335	0.340	1,785,000	606,860	0.3400	0.340	0.310	0.350	0.335	0.340	1,785,000	0.3400	1.49%
2025-02-28	0	0.335	0.310	0.365	-	-	0	0	-	0.335	0.310	0.365	-	-	0	-	0.00%
2025-02-27	0	0.335	0.335	0.360	0.305	0.335	16,000	5,300	0.3313	0.335	0.335	0.360	0.305	0.335	16,000	0.3313	0.00%
2025-02-26	0	0.335	0.335	0.360	0.335	0.335	16,000	5,360	0.3350	0.335	0.335	0.360	0.335	0.335	16,000	0.3350	0.00%
2025-02-25	0	0.335	0.335	0.360	0.335	0.335	10,000	3,350	0.3350	0.335	0.335	0.360	0.335	0.335	10,000	0.3350	0.00%
2025-02-24	0	0.335	0.305	0.360	0.305	0.335	584,000	194,190	0.3325	0.335	0.305	0.360	0.305	0.335	584,000	0.3325	4.69%
2025-02-21	0	0.320	0.320	0.335	0.310	0.350	44,000	14,430	0.3280	0.320	0.320	0.335	0.310	0.350	44,000	0.3280	-9.86%
2025-02-20	0	0.355	0.345	0.375	-	-	300	138	0.4600	0.355	0.345	0.375	-	-	300	0.4600	0.00%
2025-02-19	0	0.355	0.350	0.365	0.355	0.355	8,000	2,840	0.3550	0.355	0.350	0.365	0.355	0.355	8,000	0.3550	0.00%
2025-02-18	0	0.355	0.335	0.355	0.330	0.370	4,963,000	1,759,100	0.3544	0.355	0.335	0.355	0.330	0.370	4,963,000	0.3544	7.58%
2025-02-17	0	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	1.54%
2025-02-14	0	0.325	0.320	0.350	0.325	0.360	121,000	41,275	0.3411	0.325	0.320	0.350	0.325	0.360	121,000	0.3411	1.56%
2025-02-13	0	0.320	0.290	0.340	-	-	0	0	-	0.320	0.290	0.340	-	-	0	-	0.00%
2025-02-12	0	0.320	0.305	0.325	0.305	0.325	28,000	8,740	0.3121	0.320	0.305	0.325	0.305	0.325	28,000	0.3121	3.23%
2025-02-11	0	0.310	0.295	0.350	-	-	0	0	-	0.310	0.295	0.350	-	-	0	-	0.00%
2025-02-10	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	-1.59%
2025-02-07	0	0.315	0.315	0.350	0.315	0.315	95,000	29,925	0.3150	0.315	0.315	0.350	0.315	0.315	95,000	0.3150	5.00%
2025-02-06	0	0.300	0.300	0.310	0.290	0.315	22,000	6,880	0.3127	0.300	0.300	0.310	0.290	0.315	22,000	0.3127	-4.76%
2025-02-05	0	0.315	0.285	0.315	0.275	0.315	95,000	29,375	0.3092	0.315	0.285	0.315	0.275	0.315	95,000	0.3092	6.78%
2025-02-04	0	0.295	0.270	0.295	0.270	0.295	261,000	76,240	0.2921	0.295	0.270	0.295	0.270	0.295	261,000	0.2921	9.26%
2025-02-03	0	0.270	0.270	0.285	0.265	0.280	24,000	6,670	0.2779	0.270	0.270	0.285	0.265	0.280	24,000	0.2779	-3.57%
2025-01-28	0	0.280	0.260	0.300	0.275	0.280	53,000	14,835	0.2799	0.280	0.260	0.300	0.275	0.280	53,000	0.2799	-3.45%
2025-01-27	0	0.290	0.280	0.315	-	-	0	0	-	0.290	0.280	0.315	-	-	0	-	0.00%
2025-01-24	0	0.290	0.280	0.320	0.280	0.290	38,000	10,810	0.2845	0.290	0.280	0.320	0.280	0.290	38,000	0.2845	3.57%
2025-01-23	0	0.280	0.280	0.315	0.280	0.315	3,000	875	0.2917	0.280	0.280	0.315	0.280	0.315	3,000	0.2917	-3.45%
2025-01-22	0	0.290	0.280	0.320	-	-	0	0	-	0.290	0.280	0.320	-	-	0	-	0.00%
2025-01-21	0	0.290	0.280	0.310	-	-	0	0	-	0.290	0.280	0.310	-	-	0	-	0.00%
2025-01-20	0	0.290	0.280	0.320	-	-	0	0	-	0.290	0.280	0.320	-	-	0	-	0.00%
2025-01-17	0	0.290	0.280	0.320	-	-	0	0	-	0.290	0.280	0.320	-	-	0	-	0.00%
2025-01-16	0	0.290	0.285	0.310	-	-	0	0	-	0.290	0.285	0.310	-	-	0	-	0.00%
2025-01-15	0	0.290	0.290	0.300	0.280	0.290	28,000	7,980	0.2850	0.290	0.290	0.300	0.280	0.290	28,000	0.2850	-1.69%
2025-01-14	0	0.295	0.280	0.310	-	-	0	0	-	0.295	0.280	0.310	-	-	0	-	0.00%
2025-01-13	0	0.295	0.290	0.315	-	-	0	0	-	0.295	0.290	0.315	-	-	0	-	0.00%
2025-01-10	0	0.295	0.280	0.300	0.280	0.300	15,000	4,330	0.2887	0.295	0.280	0.300	0.280	0.300	15,000	0.2887	1.72%
2025-01-09	0	0.290	0.280	0.305	0.280	0.290	56,000	16,170	0.2888	0.290	0.280	0.305	0.280	0.290	56,000	0.2888	0.00%
2025-01-08	0	0.290	0.285	0.320	0.290	0.290	181,000	52,490	0.2900	0.290	0.285	0.320	0.290	0.290	181,000	0.2900	0.00%
2025-01-07	0	0.290	0.290	0.310	0.290	0.295	96,000	28,040	0.2921	0.290	0.290	0.310	0.290	0.295	96,000	0.2921	-1.69%
2025-01-06	0	0.295	0.295	0.315	0.290	0.295	38,000	11,065	0.2912	0.295	0.295	0.315	0.290	0.295	38,000	0.2912	-1.67%
2025-01-03	0	0.300	0.290	0.320	-	-	0	0	-	0.300	0.290	0.320	-	-	0	-	0.00%
2025-01-02	0	0.300	0.300	0.335	0.295	0.325	463,000	139,690	0.3017	0.300	0.300	0.335	0.295	0.325	463,000	0.3017	-3.23%
2024-12-31	0	0.310	0.300	0.320	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2024-12-30	0	0.310	0.300	0.320	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2024-12-27	0	0.310	0.300	0.320	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2024-12-24	0	0.310	0.310	0.320	0.310	0.310	75,000	23,250	0.3100	0.310	0.310	0.320	0.310	0.310	75,000	0.3100	0.00%
2024-12-23	0	0.310	0.300	0.310	0.290	0.310	180,000	54,170	0.3009	0.310	0.300	0.310	0.290	0.310	180,000	0.3009	0.00%
2024-12-20	0	0.310	0.300	0.310	0.300	0.310	53,000	16,390	0.3092	0.310	0.300	0.310	0.300	0.310	53,000	0.3092	-3.12%
2024-12-19	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2024-12-18	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2024-12-17	0	0.320	0.300	0.320	0.300	0.320	69,000	21,660	0.3139	0.320	0.300	0.320	0.300	0.320	69,000	0.3139	1.59%
2024-12-16	0	0.315	0.315	0.320	0.290	0.320	3,777,000	1,152,510	0.3051	0.315	0.315	0.320	0.290	0.320	3,777,000	0.3051	-1.56%
2024-12-13	0	0.320	0.310	0.320	0.255	0.320	130,000	39,785	0.3060	0.320	0.310	0.320	0.255	0.320	130,000	0.3060	-1.54%
2024-12-12	0	0.325	0.310	0.325	0.305	0.325	9,000	2,770	0.3078	0.325	0.310	0.325	0.305	0.325	9,000	0.3078	3.17%
2024-12-11	0	0.315	0.315	0.325	-	-	0	0	-	0.315	0.315	0.325	-	-	0	-	0.00%
2024-12-10	0	0.315	0.305	0.325	0.310	0.315	7,000	2,195	0.3136	0.315	0.305	0.325	0.310	0.315	7,000	0.3136	1.61%
2024-12-09	0	0.310	0.300	0.315	-	-	0	0	-	0.310	0.300	0.315	-	-	0	-	0.00%
2024-12-06	0	0.310	0.300	0.320	0.310	0.315	116,000	36,130	0.3115	0.310	0.300	0.320	0.310	0.315	116,000	0.3115	0.00%
2024-12-05	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2024-12-04	0	0.310	0.300	0.310	0.300	0.310	24,000	7,420	0.3092	0.310	0.300	0.310	0.300	0.310	24,000	0.3092	-1.59%
2024-12-03	0	0.315	0.305	0.320	0.300	0.315	24,000	7,215	0.3006	0.315	0.305	0.320	0.300	0.315	24,000	0.3006	1.61%
2024-12-02	0	0.310	0.310	0.325	-	-	0	0	-	0.310	0.310	0.325	-	-	0	-	0.00%
2024-11-29	0	0.310	0.310	0.325	0.310	0.315	262,000	82,520	0.3150	0.310	0.310	0.325	0.310	0.315	262,000	0.3150	-1.59%
2024-11-28	0	0.315	0.315	0.365	0.315	0.325	9,000	2,885	0.3206	0.315	0.315	0.365	0.315	0.325	9,000	0.3206	-3.08%
2024-11-27	0	0.325	0.320	0.365	-	-	0	0	-	0.325	0.320	0.365	-	-	0	-	0.00%
2024-11-26	0	0.325	0.320	0.325	-	-	10,000	3,250	0.3250	0.325	0.320	0.325	-	-	10,000	0.3250	0.00%
2024-11-25	0	0.325	0.325	0.360	0.325	0.325	58,000	18,850	0.3250	0.325	0.325	0.360	0.325	0.325	58,000	0.3250	1.56%
2024-11-22	0	0.320	0.320	0.345	0.320	0.320	56,000	17,920	0.3200	0.320	0.320	0.345	0.320	0.320	56,000	0.3200	0.00%
2024-11-21	0	0.320	0.320	0.330	0.320	0.335	23,000	7,585	0.3298	0.320	0.320	0.330	0.320	0.335	23,000	0.3298	-1.54%
2024-11-20	0	0.325	0.315	0.335	-	-	0	0	-	0.325	0.315	0.335	-	-	0	-	0.00%
2024-11-19	0	0.325	0.320	0.330	0.315	0.350	149,000	51,310	0.3444	0.325	0.320	0.330	0.315	0.350	149,000	0.3444	0.00%
2024-11-18	0	0.325	0.315	0.330	0.315	0.325	305,000	98,820	0.3240	0.325	0.315	0.330	0.315	0.325	305,000	0.3240	-1.52%
2024-11-15	0	0.330	0.315	0.330	0.315	0.350	62,000	20,000	0.3226	0.330	0.315	0.330	0.315	0.350	62,000	0.3226	-5.71%
2024-11-14	0	0.350	0.325	0.355	-	-	0	0	-	0.350	0.325	0.355	-	-	0	-	0.00%
2024-11-13	0	0.350	0.335	0.350	0.325	0.385	124,000	43,785	0.3531	0.350	0.335	0.350	0.325	0.385	124,000	0.3531	0.00%
2024-11-12	0	0.350	0.340	0.350	0.325	0.465	340,000	123,455	0.3631	0.350	0.340	0.350	0.325	0.465	340,000	0.3631	11.11%
2024-11-11	0	0.315	0.315	0.325	0.310	0.325	23,000	7,430	0.3230	0.315	0.315	0.325	0.310	0.325	23,000	0.3230	-1.56%
2024-11-08	0	0.320	0.315	0.320	0.315	0.320	229,000	72,210	0.3153	0.320	0.315	0.320	0.315	0.320	229,000	0.3153	-3.03%
2024-11-07	0	0.330	0.315	0.330	0.315	0.330	459,000	145,590	0.3172	0.330	0.315	0.330	0.315	0.330	459,000	0.3172	1.54%
2024-11-06	0	0.325	0.315	0.325	0.300	0.340	1,097,000	348,500	0.3177	0.325	0.315	0.325	0.300	0.340	1,097,000	0.3177	-1.52%
2024-11-05	0	0.330	0.320	0.345	0.320	0.330	44,000	14,300	0.3250	0.330	0.320	0.345	0.320	0.330	44,000	0.3250	-1.49%
2024-11-04	0	0.335	0.335	0.355	-	-	0	0	-	0.335	0.335	0.355	-	-	0	-	1.52%
2024-11-01	0	0.330	0.320	0.330	0.325	0.330	130,000	42,400	0.3262	0.330	0.320	0.330	0.325	0.330	130,000	0.3262	0.00%
2024-10-31	0	0.330	0.315	0.335	-	-	0	0	-	0.330	0.315	0.335	-	-	0	-	0.00%
2024-10-30	0	0.330	0.315	0.335	-	-	0	0	-	0.330	0.315	0.335	-	-	0	-	0.00%
2024-10-29	0	0.330	0.315	0.345	0.315	0.330	711,000	229,510	0.3228	0.330	0.315	0.345	0.315	0.330	711,000	0.3228	0.00%
2024-10-28	0	0.330	0.315	0.330	0.310	0.340	411,000	132,710	0.3229	0.330	0.315	0.330	0.310	0.340	411,000	0.3229	0.00%
2024-10-25	0	0.330	0.315	0.350	0.330	0.330	144,000	47,385	0.3291	0.330	0.315	0.350	0.330	0.330	144,000	0.3291	0.00%
2024-10-24	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2024-10-23	0	0.330	0.315	0.330	0.310	0.335	1,147,000	369,045	0.3217	0.330	0.315	0.330	0.310	0.335	1,147,000	0.3217	-2.94%
2024-10-22	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2024-10-21	0	0.340	0.300	0.340	0.310	0.340	290,000	94,105	0.3245	0.340	0.300	0.340	0.310	0.340	290,000	0.3245	-1.45%
2024-10-18	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2024-10-17	0	0.345	0.340	0.360	0.345	0.345	41,000	14,145	0.3450	0.345	0.340	0.360	0.345	0.345	41,000	0.3450	-1.43%
2024-10-16	0	0.350	0.330	0.355	0.325	0.350	48,000	16,425	0.3422	0.350	0.330	0.355	0.325	0.350	48,000	0.3422	2.94%
2024-10-15	0	0.340	0.340	0.360	0.340	0.340	170,000	57,800	0.3400	0.340	0.340	0.360	0.340	0.340	170,000	0.3400	-2.86%
2024-10-14	0	0.350	0.335	0.365	0.310	0.350	151,000	49,260	0.3262	0.350	0.335	0.365	0.310	0.350	151,000	0.3262	0.00%
2024-10-10	0	0.350	0.340	0.360	0.350	0.360	26,000	9,200	0.3538	0.350	0.340	0.360	0.350	0.360	26,000	0.3538	-2.78%
2024-10-09	0	0.360	0.355	0.360	0.350	0.360	36,000	12,700	0.3528	0.360	0.355	0.360	0.350	0.360	36,000	0.3528	-2.70%
2024-10-08	0	0.370	0.355	0.370	0.340	0.370	144,000	50,280	0.3492	0.370	0.355	0.370	0.340	0.370	144,000	0.3492	0.00%
2024-10-07	0	0.370	0.365	0.370	0.365	0.370	233,000	86,175	0.3698	0.370	0.365	0.370	0.365	0.370	233,000	0.3698	2.78%
2024-10-04	0	0.360	0.355	0.370	0.350	0.370	870,000	310,830	0.3573	0.360	0.355	0.370	0.350	0.370	870,000	0.3573	-2.70%
2024-10-03	0	0.370	0.370	0.375	0.350	0.390	875,000	321,330	0.3672	0.370	0.370	0.375	0.350	0.390	875,000	0.3672	0.00%
2024-10-02	0	0.370	0.360	0.370	0.350	0.395	591,000	221,255	0.3744	0.370	0.360	0.370	0.350	0.395	591,000	0.3744	0.00%
2024-09-30	0	0.370	0.345	0.375	0.300	0.350	8,277,000	2,811,155	0.3396	0.370	0.345	0.375	0.300	0.350	8,277,000	0.3396	7.25%
2024-09-27	0	0.345	0.345	0.350	0.325	0.345	665,000	219,780	0.3305	0.345	0.345	0.350	0.325	0.345	665,000	0.3305	2.99%
2024-09-26	0	0.335	0.335	0.340	0.330	0.355	489,000	171,020	0.3497	0.335	0.335	0.340	0.330	0.355	489,000	0.3497	-1.47%
2024-09-25	0	0.340	0.340	0.370	0.340	0.345	257,000	87,405	0.3401	0.340	0.340	0.370	0.340	0.345	257,000	0.3401	0.00%
2024-09-24	0	0.340	0.340	0.370	0.340	0.355	131,000	44,855	0.3424	0.340	0.340	0.370	0.340	0.355	131,000	0.3424	-1.45%
2024-09-23	0	0.345	0.345	0.375	0.345	0.350	145,000	50,525	0.3484	0.345	0.345	0.375	0.345	0.350	145,000	0.3484	-1.43%
2024-09-20	0	0.350	0.335	0.350	0.325	0.370	582,000	212,500	0.3651	0.350	0.335	0.350	0.325	0.370	582,000	0.3651	-5.41%
2024-09-19	0	0.370	0.350	0.355	0.320	0.370	276,000	101,670	0.3684	0.370	0.350	0.355	0.320	0.370	276,000	0.3684	2.78%
2024-09-17	0	0.360	0.285	0.370	-	-	0	0	-	0.360	0.285	0.370	-	-	0	-	0.00%
2024-09-16	0	0.360	0.355	0.395	-	-	0	0	-	0.360	0.355	0.395	-	-	0	-	0.00%
2024-09-13	0	0.360	0.360	0.375	0.300	0.360	34,000	12,005	0.3531	0.360	0.360	0.375	0.300	0.360	34,000	0.3531	1.41%
2024-09-12	0	0.355	0.360	0.375	0.355	0.380	17,000	6,280	0.3694	0.355	0.360	0.375	0.355	0.380	17,000	0.3694	0.00%
2024-09-11	0	0.355	0.355	0.380	0.355	0.400	88,000	33,010	0.3751	0.355	0.355	0.380	0.355	0.400	88,000	0.3751	-6.58%
2024-09-10	0	0.380	0.360	0.385	0.380	0.380	334,000	126,920	0.3800	0.380	0.360	0.385	0.380	0.380	334,000	0.3800	5.56%
2024-09-09	0	0.360	0.360	0.380	0.335	0.380	253,000	95,855	0.3789	0.360	0.360	0.380	0.335	0.380	253,000	0.3789	-2.70%
2024-09-05	0	0.370	0.370	0.395	0.355	0.370	105,000	37,350	0.3557	0.370	0.370	0.395	0.355	0.370	105,000	0.3557	-2.63%
2024-09-04	0	0.380	0.335	0.400	0.325	0.380	469,000	173,515	0.3700	0.380	0.335	0.400	0.325	0.380	469,000	0.3700	0.00%
2024-09-03	0	0.380	0.380	0.400	0.380	0.400	17,000	6,660	0.3918	0.380	0.380	0.400	0.380	0.400	17,000	0.3918	-2.56%
2024-09-02	0	0.390	0.370	0.390	0.370	0.400	31,000	12,100	0.3903	0.390	0.370	0.390	0.370	0.400	31,000	0.3903	11.43%
2024-08-30	0	0.350	0.340	0.350	0.355	0.355	100,000	35,500	0.3550	0.350	0.340	0.350	0.355	0.355	100,000	0.3550	4.48%
2024-08-29	0	0.335	0.335	-	0.285	0.335	68,000	21,700	0.3191	0.335	0.335	-	0.285	0.335	68,000	0.3191	1.52%
2024-08-28	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2024-08-27	0	0.330	0.330	0.350	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2024-08-26	0	0.330	0.330	0.360	0.315	0.340	308,000	104,520	0.3394	0.330	0.330	0.360	0.315	0.340	308,000	0.3394	-2.94%
2024-08-23	0	0.340	0.340	0.365	-	-	0	0	-	0.340	0.340	0.365	-	-	0	-	0.00%
2024-08-22	0	0.340	0.330	0.370	-	-	0	0	-	0.340	0.330	0.370	-	-	0	-	0.00%
2024-08-21	0	0.340	0.300	0.375	-	-	0	0	-	0.340	0.300	0.375	-	-	0	-	0.00%
2024-08-20	0	0.340	0.340	0.350	0.340	0.350	575,000	201,205	0.3499	0.340	0.340	0.350	0.340	0.350	575,000	0.3499	-4.23%
2024-08-19	0	0.355	0.300	0.365	-	-	0	0	-	0.355	0.300	0.365	-	-	0	-	0.00%
2024-08-16	0	0.355	0.350	0.370	-	-	0	0	-	0.355	0.350	0.370	-	-	0	-	0.00%
2024-08-15	0	0.355	0.355	0.395	0.355	0.360	115,000	41,270	0.3589	0.355	0.355	0.395	0.355	0.360	115,000	0.3589	-1.39%
2024-08-14	0	0.360	0.360	0.385	0.360	0.365	34,000	12,380	0.3641	0.360	0.360	0.385	0.360	0.365	34,000	0.3641	0.00%
2024-08-13	0	0.360	0.355	0.380	0.360	0.365	29,000	10,540	0.3634	0.360	0.355	0.380	0.360	0.365	29,000	0.3634	-2.70%
2024-08-12	0	0.370	0.365	0.420	-	-	12,000	4,440	0.3700	0.370	0.365	0.420	-	-	12,000	0.3700	-2.63%
2024-08-09	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2024-08-08	0	0.380	0.365	0.380	0.350	0.380	833,000	301,220	0.3616	0.380	0.365	0.380	0.350	0.380	833,000	0.3616	1.33%
2024-08-07	0	0.375	0.355	0.380	-	-	0	0	-	0.375	0.355	0.380	-	-	0	-	0.00%
2024-08-06	0	0.375	0.375	0.410	0.360	0.380	508,000	192,940	0.3798	0.375	0.375	0.410	0.360	0.380	508,000	0.3798	-3.85%
2024-08-05	0	0.390	0.365	0.405	-	-	0	0	-	0.390	0.365	0.405	-	-	0	-	0.00%
2024-08-02	0	0.390	0.375	0.395	0.355	0.390	65,000	24,370	0.3749	0.390	0.375	0.395	0.355	0.390	65,000	0.3749	-1.27%
2024-08-01	0	0.395	0.380	0.425	0.350	0.395	84,000	32,520	0.3871	0.395	0.380	0.425	0.350	0.395	84,000	0.3871	-2.47%
2024-07-31	0	0.405	-	0.430	-	-	0	0	-	0.405	-	0.430	-	-	0	-	0.00%
2024-07-30	0	0.405	0.370	0.405	0.350	0.410	146,000	59,075	0.4046	0.405	0.370	0.405	0.350	0.410	146,000	0.4046	6.58%
2024-07-29	0	0.380	0.355	0.420	-	-	0	0	-	0.380	0.355	0.420	-	-	0	-	0.00%
2024-07-26	0	0.380	0.380	0.420	0.360	0.380	22,000	7,940	0.3609	0.380	0.380	0.420	0.360	0.380	22,000	0.3609	8.57%
2024-07-25	0	0.350	0.345	0.380	-	-	0	0	-	0.350	0.345	0.380	-	-	0	-	0.00%
2024-07-24	0	0.350	0.350	0.365	0.350	0.400	311,000	124,215	0.3994	0.350	0.350	0.365	0.350	0.400	311,000	0.3994	-7.89%
2024-07-23	0	0.380	0.350	0.385	0.350	0.390	43,000	16,600	0.3860	0.380	0.350	0.385	0.350	0.390	43,000	0.3860	-3.80%
2024-07-22	0	0.395	0.350	0.410	-	-	0	0	-	0.395	0.350	0.410	-	-	0	-	0.00%
2024-07-19	0	0.395	0.395	0.415	0.395	0.405	61,000	24,555	0.4025	0.395	0.395	0.415	0.395	0.405	61,000	0.4025	-3.66%
2024-07-18	0	0.410	0.380	0.400	0.410	0.415	119,000	51,025	0.4288	0.410	0.380	0.400	0.410	0.415	119,000	0.4288	-5.75%
2024-07-17	0	0.435	0.415	0.440	-	-	0	0	-	0.435	0.415	0.440	-	-	0	-	0.00%
2024-07-16	0	0.435	0.420	0.440	-	-	0	0	-	0.435	0.420	0.440	-	-	0	-	0.00%
2024-07-15	0	0.435	0.415	0.435	0.415	0.440	371,000	162,400	0.4377	0.435	0.415	0.435	0.415	0.440	371,000	0.4377	4.82%
2024-07-12	0	0.415	0.415	0.435	0.415	0.435	201,000	85,750	0.4266	0.415	0.415	0.435	0.415	0.435	201,000	0.4266	-5.68%
2024-07-11	0	0.440	0.415	0.450	-	-	0	0	-	0.440	0.415	0.450	-	-	0	-	0.00%
2024-07-10	0	0.440	0.430	0.450	-	-	0	0	-	0.440	0.430	0.450	-	-	0	-	0.00%
2024-07-09	0	0.440	0.415	0.450	0.430	0.450	675,000	302,335	0.4479	0.440	0.415	0.450	0.430	0.450	675,000	0.4479	2.33%
2024-07-08	0	0.430	0.430	0.435	0.430	0.430	296,000	127,280	0.4300	0.430	0.430	0.435	0.430	0.430	296,000	0.4300	4.88%
2024-07-05	0	0.410	0.410	0.430	0.410	0.410	92,000	37,785	0.4107	0.410	0.410	0.430	0.410	0.410	92,000	0.4107	-2.38%
2024-07-04	0	0.420	0.410	0.440	0.410	0.450	579,000	259,525	0.4482	0.420	0.410	0.440	0.410	0.450	579,000	0.4482	-4.55%
2024-07-03	0	0.440	0.440	0.450	0.435	0.450	529,000	237,675	0.4493	0.440	0.440	0.450	0.435	0.450	529,000	0.4493	-2.22%
2024-07-02	0	0.450	0.435	0.450	0.445	0.450	500,000	224,900	0.4498	0.450	0.435	0.450	0.445	0.450	500,000	0.4498	2.27%
2024-06-28	0	0.440	0.440	0.460	0.435	0.450	509,000	228,915	0.4497	0.440	0.440	0.460	0.435	0.450	509,000	0.4497	-3.30%
2024-06-27	0	0.455	0.450	0.465	0.450	0.455	535,000	240,925	0.4503	0.455	0.450	0.465	0.450	0.455	535,000	0.4503	1.11%
2024-06-26	0	0.450	0.450	0.460	0.450	0.450	410,000	184,500	0.4500	0.450	0.450	0.460	0.450	0.450	410,000	0.4500	0.00%
2024-06-25	0	0.450	0.435	0.450	0.420	0.450	1,059,000	476,025	0.4495	0.450	0.435	0.450	0.420	0.450	1,059,000	0.4495	4.65%
2024-06-24	0	0.430	0.430	0.470	0.425	0.430	25,000	10,675	0.4270	0.430	0.430	0.470	0.425	0.430	25,000	0.4270	-4.44%
2024-06-21	0	0.450	0.445	0.460	0.440	0.470	1,574,000	708,950	0.4504	0.450	0.445	0.460	0.440	0.470	1,574,000	0.4504	2.27%
2024-06-20	0	0.440	0.440	0.450	0.440	0.460	1,503,000	671,380	0.4467	0.440	0.440	0.450	0.440	0.460	1,503,000	0.4467	1.15%
2024-06-19	0	0.435	0.435	0.450	0.435	0.450	1,853,000	820,865	0.4430	0.435	0.435	0.450	0.435	0.450	1,853,000	0.4430	-3.33%
2024-06-18	0	0.450	0.410	0.440	0.390	0.450	1,537,000	681,350	0.4433	0.450	0.410	0.440	0.390	0.450	1,537,000	0.4433	1.12%
2024-06-17	0	0.445	0.400	0.520	-	-	0	0	-	0.445	0.400	0.520	-	-	0	-	0.00%
2024-06-14	0	0.445	0.395	0.450	-	-	0	0	-	0.445	0.395	0.450	-	-	0	-	0.00%
2024-06-13	0	0.445	0.405	0.445	0.405	0.475	550,000	229,995	0.4182	0.445	0.405	0.445	0.405	0.475	550,000	0.4182	11.25%
2024-06-12	0	0.400	0.400	0.415	0.395	0.400	285,000	112,980	0.3964	0.400	0.400	0.415	0.395	0.400	285,000	0.3964	1.27%
2024-06-11	0	0.395	0.390	0.415	0.395	0.395	25,000	9,875	0.3950	0.395	0.390	0.415	0.395	0.395	25,000	0.3950	-4.82%
2024-06-07	0	0.415	0.415	0.430	0.410	0.415	580,000	240,550	0.4147	0.415	0.415	0.430	0.410	0.415	580,000	0.4147	2.47%
2024-06-06	0	0.405	0.405	0.440	0.400	0.400	23,000	9,200	0.4000	0.405	0.405	0.440	0.400	0.400	23,000	0.4000	-3.57%
2024-06-05	0	0.420	0.420	0.430	0.385	0.420	869,000	354,200	0.4076	0.420	0.420	0.430	0.385	0.420	869,000	0.4076	5.00%
2024-06-04	0	0.400	0.360	0.415	-	-	0	0	-	0.400	0.360	0.415	-	-	0	-	0.00%
2024-06-03	0	0.400	0.365	0.410	-	-	0	0	-	0.400	0.365	0.410	-	-	0	-	0.00%
2024-05-31	0	0.400	0.385	0.405	-	-	0	0	-	0.400	0.385	0.405	-	-	0	-	-1.23%
2024-05-30	0	0.405	0.385	0.415	0.380	0.405	193,000	76,540	0.3966	0.405	0.385	0.415	0.380	0.405	193,000	0.3966	-2.41%
2024-05-29	0	0.415	0.410	0.420	0.405	0.420	43,000	17,550	0.4081	0.415	0.410	0.420	0.405	0.420	43,000	0.4081	-1.19%
2024-05-28	0	0.420	0.420	0.435	0.405	0.425	594,000	249,410	0.4199	0.420	0.420	0.435	0.405	0.425	594,000	0.4199	-2.33%
2024-05-27	0	0.430	0.430	0.465	-	-	0	0	-	0.430	0.430	0.465	-	-	0	-	0.00%
2024-05-24	0	0.430	0.420	0.445	0.420	0.430	979,000	416,655	0.4256	0.430	0.420	0.445	0.420	0.430	979,000	0.4256	0.00%
2024-05-23	0	0.430	0.430	0.445	0.420	0.430	74,000	31,155	0.4210	0.430	0.430	0.445	0.420	0.430	74,000	0.4210	0.00%
2024-05-22	0	0.430	0.405	0.440	0.415	0.430	1,825,000	783,415	0.4293	0.430	0.405	0.440	0.415	0.430	1,825,000	0.4293	3.61%
2024-05-21	0	0.415	0.415	0.425	0.400	0.425	722,000	298,475	0.4134	0.415	0.415	0.425	0.400	0.425	722,000	0.4134	1.22%
2024-05-20	0	0.410	0.400	0.415	0.410	0.410	38,000	15,580	0.4100	0.410	0.400	0.415	0.410	0.410	38,000	0.4100	-1.20%
2024-05-17	0	0.415	0.410	0.415	0.410	0.430	1,373,000	582,310	0.4241	0.415	0.410	0.415	0.410	0.430	1,373,000	0.4241	0.00%
2024-05-16	0	0.415	0.405	0.415	0.390	0.450	2,698,000	1,109,885	0.4114	0.415	0.405	0.415	0.390	0.450	2,698,000	0.4114	-4.60%
2024-05-14	0	0.435	0.435	0.440	0.420	0.440	1,618,000	686,400	0.4242	0.435	0.435	0.440	0.420	0.440	1,618,000	0.4242	12.99%
2024-05-13	0	0.385	0.390	0.430	0.385	0.435	608,000	256,090	0.4212	0.385	0.390	0.430	0.385	0.435	608,000	0.4212	-1.28%
2024-05-10	0	0.390	0.385	0.410	0.390	0.435	614,000	250,110	0.4073	0.390	0.385	0.410	0.390	0.435	614,000	0.4073	1.30%
2024-05-09	0	0.385	0.385	0.410	0.385	0.445	95,000	36,945	0.3889	0.385	0.385	0.410	0.385	0.445	95,000	0.3889	-7.23%
2024-05-08	0	0.415	0.415	0.430	0.380	0.430	1,563,000	650,615	0.4163	0.415	0.415	0.430	0.380	0.430	1,563,000	0.4163	3.75%
2024-05-07	0	0.400	0.395	0.410	0.360	0.415	196,000	76,195	0.3888	0.400	0.395	0.410	0.360	0.415	196,000	0.3888	-2.44%
2024-05-06	0	0.410	0.400	0.410	0.400	0.430	72,000	28,965	0.4023	0.410	0.400	0.410	0.400	0.430	72,000	0.4023	-2.38%
2024-05-03	0	0.420	0.400	0.425	0.400	0.475	1,052,000	424,245	0.4033	0.420	0.400	0.425	0.400	0.475	1,052,000	0.4033	-9.68%
2024-05-02	0	0.465	0.405	0.445	0.405	0.465	200,000	81,060	0.4053	0.465	0.405	0.445	0.405	0.465	200,000	0.4053	13.41%
2024-04-30	0	0.410	0.410	0.420	0.395	0.420	2,405,000	972,105	0.4042	0.410	0.410	0.420	0.395	0.420	2,405,000	0.4042	1.23%
2024-04-29	0	0.405	0.405	0.420	0.385	0.440	6,117,000	2,552,285	0.4172	0.405	0.405	0.420	0.385	0.440	6,117,000	0.4172	5.19%
2024-04-26	0	0.385	0.370	0.385	0.330	0.405	1,388,000	525,820	0.3788	0.385	0.370	0.385	0.330	0.405	1,388,000	0.3788	6.94%
2024-04-25	0	0.360	0.375	0.380	0.360	0.420	96,000	34,675	0.3612	0.360	0.375	0.380	0.360	0.420	96,000	0.3612	-10.00%
2024-04-24	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-04-23	0	0.400	0.400	0.420	0.390	0.430	1,220,000	492,245	0.4035	0.400	0.400	0.420	0.390	0.430	1,220,000	0.4035	-4.76%
2024-04-22	0	0.420	0.400	0.420	0.325	0.435	5,705,000	2,335,625	0.4094	0.420	0.400	0.420	0.325	0.435	5,705,000	0.4094	21.74%
2024-04-19	0	0.345	0.340	0.345	0.320	0.390	3,622,000	1,280,215	0.3535	0.345	0.340	0.345	0.320	0.390	3,622,000	0.3535	9.52%
2024-04-18	0	0.315	0.280	0.325	0.295	0.345	599,000	187,470	0.3130	0.315	0.280	0.325	0.295	0.345	599,000	0.3130	12.50%
2024-04-17	0	0.280	0.280	0.300	0.280	0.310	426,000	120,095	0.2819	0.280	0.280	0.300	0.280	0.310	426,000	0.2819	0.00%
2024-04-16	0	0.280	0.280	0.295	0.280	0.315	657,000	184,365	0.2806	0.280	0.280	0.295	0.280	0.315	657,000	0.2806	0.00%
2024-04-15	0	0.280	0.270	0.280	0.270	0.300	1,532,000	421,440	0.2751	0.280	0.270	0.280	0.270	0.300	1,532,000	0.2751	-5.08%
2024-04-12	0	0.295	0.280	0.295	0.260	0.340	1,115,000	326,930	0.2932	0.295	0.280	0.295	0.260	0.340	1,115,000	0.2932	13.46%
2024-04-11	0	0.260	0.260	0.300	0.240	0.300	117,000	30,400	0.2598	0.260	0.260	0.300	0.240	0.300	117,000	0.2598	1.96%
2024-04-10	0	0.255	0.238	0.260	0.232	0.260	255,000	61,246	0.2402	0.255	0.238	0.260	0.232	0.260	255,000	0.2402	0.00%
2024-04-09	0	0.255	0.250	0.260	0.242	0.290	33,000	8,449	0.2560	0.255	0.250	0.260	0.242	0.290	33,000	0.2560	-1.92%
2024-04-08	0	0.260	0.250	0.260	0.243	0.280	39,000	10,043	0.2575	0.260	0.250	0.260	0.243	0.280	39,000	0.2575	1.96%
2024-04-05	0	0.255	0.234	0.255	0.221	0.270	388,000	93,929	0.2421	0.255	0.234	0.255	0.221	0.270	388,000	0.2421	-3.77%
2024-04-03	0	0.265	0.255	0.265	0.249	0.290	328,000	84,385	0.2573	0.265	0.255	0.265	0.249	0.290	328,000	0.2573	-8.62%
2024-04-02	0	0.290	-	0.290	0.290	0.315	34,000	10,405	0.3060	0.290	-	0.290	0.290	0.315	34,000	0.3060	3.57%
2024-03-28	0	0.280	0.260	0.280	0.260	0.320	494,000	142,120	0.2877	0.280	0.260	0.280	0.260	0.320	494,000	0.2877	7.69%
2024-03-27	0	0.260	0.236	0.275	0.237	0.280	65,000	17,361	0.2671	0.260	0.236	0.275	0.237	0.280	65,000	0.2671	0.00%
2024-03-26	0	0.260	0.250	0.260	0.241	0.270	823,000	201,305	0.2446	0.260	0.250	0.260	0.241	0.270	823,000	0.2446	9.24%
2024-03-25	0	0.238	0.238	0.239	0.228	0.241	998,000	240,304	0.2408	0.238	0.238	0.239	0.228	0.241	998,000	0.2408	3.48%
2024-03-22	0	0.230	0.230	0.240	0.230	0.239	44,000	10,172	0.2312	0.230	0.230	0.240	0.230	0.239	44,000	0.2312	0.00%
2024-03-21	0	0.230	0.230	0.240	0.230	0.240	10,000	2,338	0.2338	0.230	0.230	0.240	0.230	0.240	10,000	0.2338	-3.77%
2024-03-20	0	0.239	0.232	0.240	0.231	0.240	74,000	17,746	0.2398	0.239	0.232	0.240	0.231	0.240	74,000	0.2398	-0.42%
2024-03-19	0	0.240	0.239	0.240	0.225	0.241	19,000	4,522	0.2380	0.240	0.239	0.240	0.225	0.241	19,000	0.2380	0.42%
2024-03-18	0	0.239	0.230	0.240	0.230	0.241	586,000	141,068	0.2407	0.239	0.230	0.240	0.230	0.241	586,000	0.2407	0.00%
2024-03-15	0	0.239	0.223	0.241	0.226	0.239	20,000	4,763	0.2382	0.239	0.223	0.241	0.226	0.239	20,000	0.2382	7.17%
2024-03-14	0	0.223	0.223	0.233	0.222	0.240	358,000	81,374	0.2273	0.223	0.223	0.233	0.222	0.240	358,000	0.2273	-2.19%
2024-03-13	0	0.228	0.225	0.228	0.225	0.240	14,000	3,291	0.2351	0.228	0.225	0.228	0.225	0.240	14,000	0.2351	-4.60%
2024-03-12	0	0.239	0.239	0.240	0.226	0.240	9,000	2,145	0.2383	0.239	0.239	0.240	0.226	0.240	9,000	0.2383	-0.42%
2024-03-11	0	0.240	0.220	0.240	0.220	0.240	20,000	4,779	0.2390	0.240	0.220	0.240	0.220	0.240	20,000	0.2390	0.00%
2024-03-08	0	0.240	0.230	0.240	0.231	0.240	15,000	3,590	0.2393	0.240	0.230	0.240	0.231	0.240	15,000	0.2393	0.42%
2024-03-07	0	0.239	0.219	0.239	0.223	0.241	7,000	1,647	0.2353	0.239	0.219	0.239	0.223	0.241	7,000	0.2353	-0.42%
2024-03-06	0	0.240	0.206	0.240	0.234	0.241	17,000	4,009	0.2358	0.240	0.206	0.240	0.234	0.241	17,000	0.2358	0.00%
2024-03-05	0	0.240	0.231	0.240	0.229	0.240	16,000	3,807	0.2379	0.240	0.231	0.240	0.229	0.240	16,000	0.2379	-0.41%
2024-03-04	0	0.241	0.232	0.241	0.232	0.241	18,000	4,311	0.2395	0.241	0.232	0.241	0.232	0.241	18,000	0.2395	0.00%
2024-03-01	0	0.241	0.234	0.241	0.233	0.241	29,000	6,957	0.2399	0.241	0.234	0.241	0.233	0.241	29,000	0.2399	0.00%
2024-02-29	0	0.241	0.233	0.241	0.232	0.241	444,000	106,977	0.2409	0.241	0.233	0.241	0.232	0.241	444,000	0.2409	0.00%
2024-02-28	0	0.241	0.240	0.241	0.228	0.241	1,003,000	239,752	0.2390	0.241	0.240	0.241	0.228	0.241	1,003,000	0.2390	0.00%
2024-02-27	0	0.241	0.240	0.241	0.222	0.241	14,000	3,334	0.2381	0.241	0.240	0.241	0.222	0.241	14,000	0.2381	0.00%
2024-02-26	0	0.241	0.236	0.241	0.220	0.241	115,000	27,225	0.2367	0.241	0.236	0.241	0.220	0.241	115,000	0.2367	3.88%
2024-02-23	0	0.232	0.201	0.233	0.200	0.232	72,000	16,133	0.2241	0.232	0.201	0.233	0.200	0.232	72,000	0.2241	0.00%
2024-02-22	0	0.232	0.210	0.232	0.207	0.233	72,000	16,350	0.2271	0.232	0.210	0.232	0.207	0.233	72,000	0.2271	-1.28%
2024-02-21	0	0.235	0.225	0.235	0.235	0.237	19,000	4,422	0.2327	0.235	0.225	0.235	0.235	0.237	19,000	0.2327	3.98%
2024-02-20	0	0.226	0.225	0.226	0.227	0.237	68,000	15,596	0.2294	0.226	0.225	0.226	0.227	0.237	68,000	0.2294	-0.44%
2024-02-19	0	0.227	0.226	0.238	0.227	0.240	47,000	11,078	0.2357	0.227	0.226	0.238	0.227	0.240	47,000	0.2357	-5.42%
2024-02-16	0	0.240	0.226	0.240	0.226	0.241	61,000	14,619	0.2397	0.240	0.226	0.240	0.226	0.241	61,000	0.2397	-0.41%
2024-02-15	0	0.241	0.236	0.241	0.240	0.241	56,000	13,475	0.2406	0.241	0.236	0.241	0.240	0.241	56,000	0.2406	-5.49%
2024-02-14	0	0.255	0.232	0.255	0.230	0.255	20,000	5,040	0.2520	0.255	0.232	0.255	0.230	0.255	20,000	0.2520	0.00%
2024-02-09	0	0.255	0.225	0.255	0.237	0.285	75,000	20,879	0.2784	0.255	0.225	0.255	0.237	0.285	75,000	0.2784	0.00%
2024-02-08	0	0.255	0.225	0.255	0.225	0.290	93,000	22,796	0.2451	0.255	0.225	0.255	0.225	0.290	93,000	0.2451	-10.53%
2024-02-07	0	0.285	0.265	0.285	0.231	0.285	29,000	7,677	0.2647	0.285	0.265	0.285	0.231	0.285	29,000	0.2647	7.55%
2024-02-06	0	0.265	0.241	0.265	0.241	0.295	26,000	6,716	0.2583	0.265	0.241	0.265	0.241	0.295	26,000	0.2583	6.00%
2024-02-05	0	0.250	0.222	0.250	0.231	0.250	174,000	43,360	0.2492	0.250	0.222	0.250	0.231	0.250	174,000	0.2492	0.00%
2024-02-02	0	0.250	0.221	0.250	0.221	0.250	491,000	121,943	0.2484	0.250	0.221	0.250	0.221	0.250	491,000	0.2484	2.46%
2024-02-01	0	0.244	0.230	0.245	0.218	0.244	14,000	3,364	0.2403	0.244	0.230	0.245	0.218	0.244	14,000	0.2403	6.09%
2024-01-31	0	0.230	0.230	0.235	0.230	0.235	408,000	93,878	0.2301	0.230	0.230	0.235	0.230	0.235	408,000	0.2301	-3.77%
2024-01-30	0	0.239	0.216	0.239	0.216	0.240	16,000	3,803	0.2377	0.239	0.216	0.239	0.216	0.240	16,000	0.2377	-0.42%
2024-01-29	0	0.240	-	0.240	0.215	0.250	279,000	68,753	0.2464	0.240	-	0.240	0.215	0.250	279,000	0.2464	2.56%
2024-01-26	0	0.234	-	0.235	0.213	0.235	13,000	3,023	0.2325	0.234	-	0.235	0.213	0.235	13,000	0.2325	-0.43%
2024-01-25	0	0.235	0.230	0.235	0.230	0.240	6,000	1,420	0.2367	0.235	0.230	0.235	0.230	0.240	6,000	0.2367	0.86%
2024-01-24	0	0.233	0.232	0.233	0.217	0.233	15,000	3,478	0.2319	0.233	0.232	0.233	0.217	0.233	15,000	0.2319	0.00%
2024-01-23	0	0.233	-	0.233	0.212	0.235	203,000	47,404	0.2335	0.233	-	0.233	0.212	0.235	203,000	0.2335	-0.43%
2024-01-22	0	0.234	-	0.235	0.213	0.235	17,000	3,963	0.2331	0.234	-	0.235	0.213	0.235	17,000	0.2331	0.00%
2024-01-19	0	0.234	0.204	0.235	0.203	0.235	19,000	4,423	0.2328	0.234	0.204	0.235	0.203	0.235	19,000	0.2328	-0.43%
2024-01-18	0	0.235	0.215	0.235	0.201	0.235	121,000	27,965	0.2311	0.235	0.215	0.235	0.201	0.235	121,000	0.2311	-0.84%
2024-01-17	0	0.237	-	0.237	0.220	0.249	196,000	48,461	0.2473	0.237	-	0.237	0.220	0.249	196,000	0.2473	0.00%
2024-01-16	0	0.237	0.235	0.250	0.237	0.250	5,000	1,237	0.2474	0.237	0.235	0.250	0.237	0.250	5,000	0.2474	-1.25%
2024-01-15	0	0.240	0.236	0.240	0.237	0.250	17,000	4,218	0.2481	0.240	0.236	0.240	0.237	0.250	17,000	0.2481	-4.00%
2024-01-12	0	0.250	0.235	0.249	0.234	0.250	11,000	2,705	0.2459	0.250	0.235	0.249	0.234	0.250	11,000	0.2459	0.40%
2024-01-11	0	0.249	0.233	0.249	0.236	0.250	32,000	7,942	0.2482	0.249	0.233	0.249	0.236	0.250	32,000	0.2482	0.00%
2024-01-10	0	0.249	0.249	0.250	0.233	0.250	211,000	52,313	0.2479	0.249	0.249	0.250	0.233	0.250	211,000	0.2479	-0.40%
2024-01-09	0	0.250	0.233	0.250	0.233	0.250	18,000	4,432	0.2462	0.250	0.233	0.250	0.233	0.250	18,000	0.2462	0.00%
2024-01-08	0	0.250	0.233	0.255	0.233	0.255	73,000	17,116	0.2345	0.250	0.233	0.255	0.233	0.255	73,000	0.2345	2.04%
2024-01-05	0	0.245	-	0.255	0.232	0.255	19,000	4,649	0.2447	0.245	-	0.255	0.232	0.255	19,000	0.2447	0.00%
2024-01-04	0	0.245	-	0.245	0.235	0.250	9,000	2,189	0.2432	0.245	-	0.245	0.235	0.250	9,000	0.2432	-2.00%
2024-01-03	0	0.250	0.239	0.255	0.239	0.255	22,000	5,512	0.2505	0.250	0.239	0.255	0.239	0.255	22,000	0.2505	0.40%
2024-01-02	0	0.249	0.240	0.249	0.236	0.255	20,000	4,947	0.2474	0.249	0.240	0.249	0.236	0.255	20,000	0.2474	0.40%
2023-12-29	0	0.248	0.236	0.248	0.236	0.249	222,000	54,393	0.2450	0.248	0.236	0.248	0.236	0.249	222,000	0.2450	-0.80%
2023-12-28	0	0.250	0.242	0.243	0.234	0.255	24,000	5,934	0.2473	0.250	0.242	0.243	0.234	0.255	24,000	0.2473	3.31%
2023-12-27	0	0.242	0.238	0.242	0.233	0.242	110,000	26,465	0.2406	0.242	0.238	0.242	0.233	0.242	110,000	0.2406	-1.22%
2023-12-22	0	0.245	0.245	0.246	0.241	0.255	82,000	20,564	0.2508	0.245	0.245	0.246	0.241	0.255	82,000	0.2508	-0.41%
2023-12-21	0	0.246	0.246	0.255	0.246	0.255	63,000	15,948	0.2531	0.246	0.246	0.255	0.246	0.255	63,000	0.2531	0.00%
2023-12-20	0	0.246	0.245	0.255	0.231	0.255	50,000	12,441	0.2488	0.246	0.245	0.255	0.231	0.255	50,000	0.2488	0.41%
2023-12-19	0	0.245	0.245	0.250	0.231	0.250	311,000	75,171	0.2417	0.245	0.245	0.250	0.231	0.250	311,000	0.2417	0.00%
2023-12-18	0	0.245	-	0.255	0.231	0.260	156,000	38,623	0.2476	0.245	-	0.255	0.231	0.260	156,000	0.2476	-2.00%
2023-12-15	0	0.250	0.240	0.255	-	-	0	0	-	0.250	0.240	0.255	-	-	0	-	0.00%
2023-12-14	0	0.250	0.240	0.255	-	-	0	0	-	0.250	0.240	0.255	-	-	0	-	0.00%
2023-12-13	0	0.250	-	0.250	0.250	0.255	104,000	26,052	0.2505	0.250	-	0.250	0.250	0.255	104,000	0.2505	-3.85%
2023-12-12	0	0.260	0.250	0.260	0.235	0.260	307,000	77,496	0.2524	0.260	0.250	0.260	0.235	0.260	307,000	0.2524	-1.89%
2023-12-11	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2023-12-08	0	0.265	-	0.265	0.250	0.265	151,000	39,250	0.2599	0.265	-	0.265	0.250	0.265	151,000	0.2599	-1.85%
2023-12-07	0	0.270	0.236	0.265	0.232	0.270	786,000	201,497	0.2564	0.270	0.236	0.265	0.232	0.270	786,000	0.2564	1.89%
2023-12-06	0	0.265	0.260	0.270	0.260	0.275	67,000	18,235	0.2722	0.265	0.260	0.270	0.260	0.275	67,000	0.2722	-3.64%
2023-12-05	0	0.275	0.265	0.295	-	-	0	0	-	0.275	0.265	0.295	-	-	0	-	0.00%
2023-12-04	0	0.275	0.265	0.295	0.265	0.290	315,000	83,750	0.2659	0.275	0.265	0.295	0.265	0.290	315,000	0.2659	-3.51%
2023-12-01	0	0.285	0.275	0.295	-	-	0	0	-	0.285	0.275	0.295	-	-	0	-	-1.72%
2023-11-30	0	0.290	0.255	0.295	-	-	0	0	-	0.290	0.255	0.295	-	-	0	-	0.00%
2023-11-29	0	0.290	0.255	0.305	-	-	0	0	-	0.290	0.255	0.305	-	-	0	-	0.00%
2023-11-28	0	0.290	0.255	0.305	-	-	0	0	-	0.290	0.255	0.305	-	-	0	-	0.00%
2023-11-27	0	0.290	0.255	0.305	-	-	0	0	-	0.290	0.255	0.305	-	-	0	-	0.00%
2023-11-24	0	0.290	0.275	0.305	-	-	0	0	-	0.290	0.275	0.305	-	-	0	-	0.00%
2023-11-23	0	0.290	0.275	0.310	-	-	0	0	-	0.290	0.275	0.310	-	-	0	-	0.00%
2023-11-22	0	0.290	0.255	0.280	0.275	0.290	104,000	30,115	0.2896	0.290	0.255	0.280	0.275	0.290	104,000	0.2896	1.75%
2023-11-21	0	0.285	0.275	0.285	0.275	0.285	29,000	8,040	0.2772	0.285	0.275	0.285	0.275	0.285	29,000	0.2772	0.00%
2023-11-20	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	-1.72%
2023-11-17	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2023-11-16	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	-1.69%
2023-11-15	0	0.295	0.280	0.300	0.275	0.295	20,000	5,810	0.2905	0.295	0.280	0.300	0.275	0.295	20,000	0.2905	1.72%
2023-11-14	0	0.290	0.280	0.300	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2023-11-13	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2023-11-10	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2023-11-09	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2023-11-08	0	0.290	0.280	0.290	0.290	0.305	249,000	72,820	0.2924	0.290	0.280	0.290	0.290	0.305	249,000	0.2924	-1.69%
2023-11-07	0	0.295	0.280	0.295	0.290	0.295	14,000	4,080	0.2914	0.295	0.280	0.295	0.290	0.295	14,000	0.2914	-3.28%
2023-11-06	0	0.305	0.285	0.305	0.285	0.310	126,000	38,310	0.3040	0.305	0.285	0.305	0.285	0.310	126,000	0.3040	5.17%
2023-11-03	0	0.290	0.290	0.315	-	-	0	0	-	0.290	0.290	0.315	-	-	0	-	0.00%
2023-11-02	0	0.290	0.280	0.305	0.285	0.290	24,000	6,925	0.2885	0.290	0.280	0.305	0.285	0.290	24,000	0.2885	0.00%
2023-11-01	0	0.290	0.290	0.295	0.290	0.295	83,000	24,140	0.2908	0.290	0.290	0.295	0.290	0.295	83,000	0.2908	-4.92%
2023-10-31	0	0.305	0.290	0.305	0.305	0.305	1,000	305	0.3050	0.305	0.290	0.305	0.305	0.305	1,000	0.3050	0.00%
2023-10-30	0	0.305	0.285	0.305	0.300	0.315	376,000	114,305	0.3040	0.305	0.285	0.305	0.300	0.315	376,000	0.3040	-4.69%
2023-10-27	0	0.320	0.300	0.320	0.305	0.325	264,000	83,955	0.3180	0.320	0.300	0.320	0.305	0.325	264,000	0.3180	0.00%
2023-10-26	0	0.320	0.300	0.320	0.295	0.325	457,000	143,205	0.3134	0.320	0.300	0.320	0.295	0.325	457,000	0.3134	1.59%
2023-10-25	0	0.315	0.300	0.310	0.290	0.320	48,000	14,945	0.3114	0.315	0.300	0.310	0.290	0.320	48,000	0.3114	5.00%
2023-10-24	0	0.300	0.290	0.310	0.280	0.300	145,000	42,250	0.2914	0.300	0.290	0.310	0.280	0.300	145,000	0.2914	7.14%
2023-10-20	0	0.280	0.270	0.315	0.275	0.305	16,000	4,725	0.2953	0.280	0.270	0.315	0.275	0.305	16,000	0.2953	-3.45%
2023-10-19	0	0.290	0.270	0.310	-	-	0	0	-	0.290	0.270	0.310	-	-	0	-	0.00%
2023-10-18	0	0.290	0.280	0.295	-	-	0	0	-	0.290	0.280	0.295	-	-	0	-	0.00%
2023-10-17	0	0.290	0.280	0.315	0.280	0.305	30,000	8,885	0.2962	0.290	0.280	0.315	0.280	0.305	30,000	0.2962	-1.69%
2023-10-16	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2023-10-13	0	0.295	0.275	0.295	0.270	0.295	514,000	143,575	0.2793	0.295	0.275	0.295	0.270	0.295	514,000	0.2793	0.00%
2023-10-12	0	0.295	0.295	0.325	0.295	0.340	303,000	94,230	0.3110	0.295	0.295	0.325	0.295	0.340	303,000	0.3110	1.72%
2023-10-11	0	0.290	0.280	0.310	0.280	0.300	95,000	27,935	0.2941	0.290	0.280	0.310	0.280	0.300	95,000	0.2941	-1.69%
2023-10-10	0	0.295	0.280	0.285	0.295	0.305	92,000	27,590	0.2999	0.295	0.280	0.285	0.295	0.305	92,000	0.2999	-1.67%
2023-10-09	0	0.300	0.300	0.320	0.300	0.310	33,000	10,205	0.3092	0.300	0.300	0.320	0.300	0.310	33,000	0.3092	-3.23%
2023-10-06	0	0.310	0.310	0.320	0.300	0.325	124,000	38,690	0.3120	0.310	0.310	0.320	0.300	0.325	124,000	0.3120	-4.62%
2023-10-05	0	0.325	0.300	0.325	0.305	0.325	24,000	7,765	0.3235	0.325	0.300	0.325	0.305	0.325	24,000	0.3235	0.00%
2023-10-04	0	0.325	0.305	0.325	0.300	0.425	6,973,000	2,258,565	0.3239	0.325	0.305	0.325	0.300	0.425	6,973,000	0.3239	0.00%
2023-10-03	0	0.325	0.280	0.330	0.290	0.345	3,000	975	0.3250	0.325	0.280	0.330	0.290	0.345	3,000	0.3250	3.17%
2023-09-29	0	0.315	0.305	0.350	0.305	0.315	38,000	11,685	0.3075	0.315	0.305	0.350	0.305	0.315	38,000	0.3075	3.28%
2023-09-28	0	0.305	0.295	0.340	0.300	0.305	63,000	19,150	0.3040	0.305	0.295	0.340	0.300	0.305	63,000	0.3040	-1.61%
2023-09-27	0	0.310	0.310	0.320	0.310	0.315	34,000	10,660	0.3135	0.310	0.310	0.320	0.310	0.315	34,000	0.3135	0.00%
2023-09-26	0	0.310	0.300	0.310	0.310	0.395	348,000	118,230	0.3397	0.310	0.300	0.310	0.310	0.395	348,000	0.3397	-1.59%
2023-09-25	0	0.315	0.315	0.340	0.310	0.315	25,000	7,870	0.3148	0.315	0.315	0.340	0.310	0.315	25,000	0.3148	0.00%
2023-09-22	0	0.315	0.315	0.320	0.300	0.330	329,000	106,490	0.3237	0.315	0.315	0.320	0.300	0.330	329,000	0.3237	0.00%
2023-09-21	0	0.315	0.315	0.325	0.310	0.310	100,000	31,000	0.3100	0.315	0.315	0.325	0.310	0.310	100,000	0.3100	1.61%
2023-09-20	0	0.310	0.300	0.310	0.300	0.310	21,000	6,360	0.3029	0.310	0.300	0.310	0.300	0.310	21,000	0.3029	-1.59%
2023-09-19	0	0.315	0.305	0.315	0.300	0.315	265,440	81,375	0.3066	0.315	0.305	0.315	0.300	0.315	265,440	0.3066	-1.56%
2023-09-18	0	0.320	0.300	0.320	0.290	0.320	1,137,000	348,500	0.3065	0.320	0.300	0.320	0.290	0.320	1,137,000	0.3065	-1.54%
2023-09-15	0	0.325	0.305	0.310	0.310	0.325	36,000	11,215	0.3115	0.325	0.305	0.310	0.310	0.325	36,000	0.3115	-1.52%
2023-09-14	0	0.330	0.305	0.330	0.305	0.335	301,000	96,070	0.3192	0.330	0.305	0.330	0.305	0.335	301,000	0.3192	1.54%
2023-09-13	0	0.325	0.305	0.325	0.290	0.350	1,478,000	458,510	0.3102	0.325	0.305	0.325	0.290	0.350	1,478,000	0.3102	-2.99%
2023-09-12	0	0.335	0.310	0.320	0.315	0.340	407,000	130,810	0.3214	0.335	0.310	0.320	0.315	0.340	407,000	0.3214	3.08%
2023-09-11	0	0.325	0.330	0.350	0.315	0.335	202,000	65,450	0.3240	0.325	0.330	0.350	0.315	0.335	202,000	0.3240	-2.99%
2023-09-07	0	0.335	0.325	0.345	0.305	0.355	6,086,000	2,075,009	0.3409	0.335	0.325	0.345	0.305	0.355	6,086,000	0.3409	-2.90%
2023-09-06	0	0.345	0.340	0.345	0.320	0.440	9,846,000	3,878,770	0.3939	0.345	0.340	0.345	0.320	0.440	9,846,000	0.3939	-2.82%
2023-09-05	0	0.355	0.350	0.355	0.310	0.355	12,659,000	4,335,350	0.3425	0.355	0.350	0.355	0.310	0.355	12,659,000	0.3425	20.34%
2023-09-04	0	0.295	0.295	0.300	0.255	0.340	6,356,000	1,758,895	0.2767	0.295	0.295	0.300	0.255	0.340	6,356,000	0.2767	11.32%
2023-08-31	0	0.265	0.255	0.265	0.255	0.270	3,479,000	923,480	0.2654	0.265	0.255	0.265	0.255	0.270	3,479,000	0.2654	-1.85%
2023-08-30	0	0.270	0.260	0.270	0.260	0.270	2,505,000	671,840	0.2682	0.270	0.260	0.270	0.260	0.270	2,505,000	0.2682	0.00%
2023-08-29	0	0.270	0.265	0.270	0.265	0.275	3,412,000	918,625	0.2692	0.270	0.265	0.270	0.265	0.275	3,412,000	0.2692	-1.82%
2023-08-28	0	0.275	0.265	0.275	0.265	0.275	34,442,000	9,454,195	0.2745	0.275	0.265	0.275	0.265	0.275	34,442,000	0.2745	1.85%
2023-08-25	0	0.270	0.260	0.270	0.260	0.275	2,174,000	583,875	0.2686	0.270	0.260	0.270	0.260	0.275	2,174,000	0.2686	-1.82%
2023-08-24	0	0.275	0.270	0.275	0.270	0.285	1,690,000	470,985	0.2787	0.275	0.270	0.275	0.270	0.285	1,690,000	0.2787	-1.79%
2023-08-23	0	0.280	0.275	0.280	0.275	0.285	1,807,000	508,320	0.2813	0.280	0.275	0.280	0.275	0.285	1,807,000	0.2813	-1.75%
2023-08-22	0	0.285	0.280	0.285	0.275	0.285	1,467,000	412,240	0.2810	0.285	0.280	0.285	0.275	0.285	1,467,000	0.2810	0.00%
2023-08-21	0	0.285	0.275	0.285	0.270	0.285	2,954,000	821,305	0.2780	0.285	0.275	0.285	0.270	0.285	2,954,000	0.2780	1.79%
2023-08-18	0	0.280	0.275	0.280	0.275	0.285	1,902,000	531,770	0.2796	0.280	0.275	0.280	0.275	0.285	1,902,000	0.2796	0.00%
2023-08-17	0	0.280	0.275	0.280	0.275	0.285	2,923,000	818,040	0.2799	0.280	0.275	0.280	0.275	0.285	2,923,000	0.2799	-1.75%
2023-08-16	0	0.285	0.280	0.285	0.280	0.295	5,712,000	1,635,730	0.2864	0.285	0.280	0.285	0.280	0.295	5,712,000	0.2864	-3.39%
2023-08-15	0	0.295	0.290	0.295	0.290	0.315	2,091,000	630,870	0.3017	0.295	0.290	0.295	0.290	0.315	2,091,000	0.3017	-4.84%
2023-08-14	0	0.310	0.305	0.315	0.305	0.320	1,854,000	584,070	0.3150	0.310	0.305	0.315	0.305	0.320	1,854,000	0.3150	-1.59%
2023-08-11	0	0.315	0.310	0.315	0.310	0.320	1,757,000	555,685	0.3163	0.315	0.310	0.315	0.310	0.320	1,757,000	0.3163	0.00%
2023-08-10	0	0.315	0.315	0.320	0.315	0.320	1,826,000	578,440	0.3168	0.315	0.315	0.320	0.315	0.320	1,826,000	0.3168	0.00%
2023-08-09	0	0.315	0.315	0.320	0.315	0.325	1,565,000	500,585	0.3199	0.315	0.315	0.320	0.315	0.325	1,565,000	0.3199	-1.56%
2023-08-08	0	0.320	0.320	0.325	0.320	0.330	1,302,000	423,030	0.3249	0.320	0.320	0.325	0.320	0.330	1,302,000	0.3249	-1.54%
2023-08-07	0	0.325	0.325	0.330	0.325	0.335	1,629,000	538,020	0.3303	0.325	0.325	0.330	0.325	0.335	1,629,000	0.3303	-1.52%
2023-08-04	0	0.330	0.330	0.335	0.330	0.335	1,416,000	469,380	0.3315	0.330	0.330	0.335	0.330	0.335	1,416,000	0.3315	0.00%
2023-08-03	0	0.330	0.330	0.335	0.330	0.335	1,910,000	634,920	0.3324	0.330	0.330	0.335	0.330	0.335	1,910,000	0.3324	0.00%
2023-08-02	0	0.330	0.330	0.335	0.330	0.340	1,493,000	498,200	0.3337	0.330	0.330	0.335	0.330	0.340	1,493,000	0.3337	-1.49%
2023-08-01	0	0.335	0.330	0.340	0.330	0.340	2,167,000	721,275	0.3328	0.335	0.330	0.340	0.330	0.340	2,167,000	0.3328	1.52%
2023-07-31	0	0.330	0.330	0.335	0.330	0.335	1,595,000	530,970	0.3329	0.330	0.330	0.335	0.330	0.335	1,595,000	0.3329	0.00%
2023-07-28	0	0.330	0.325	0.330	0.330	0.340	1,473,000	492,070	0.3341	0.330	0.325	0.330	0.330	0.340	1,473,000	0.3341	-1.49%
2023-07-27	0	0.335	0.330	0.335	0.320	0.335	2,954,000	970,390	0.3285	0.335	0.330	0.335	0.320	0.335	2,954,000	0.3285	0.00%
2023-07-26	0	0.335	0.325	0.330	0.330	0.340	2,641,000	887,855	0.3362	0.335	0.325	0.330	0.330	0.340	2,641,000	0.3362	-1.47%
2023-07-25	0	0.340	0.330	0.340	0.330	0.345	3,165,000	1,071,570	0.3386	0.340	0.330	0.340	0.330	0.345	3,165,000	0.3386	3.03%
2023-07-24	0	0.330	0.330	0.335	0.330	0.345	1,743,000	590,380	0.3387	0.330	0.330	0.335	0.330	0.345	1,743,000	0.3387	0.00%
2023-07-21	0	0.330	0.330	0.340	0.330	0.355	2,978,000	1,007,550	0.3383	0.330	0.330	0.340	0.330	0.355	2,978,000	0.3383	0.00%
2023-07-20	0	0.330	0.325	0.330	0.330	0.345	2,639,000	885,135	0.3354	0.330	0.325	0.330	0.330	0.345	2,639,000	0.3354	-4.35%
2023-07-19	0	0.345	0.335	0.345	0.335	0.355	17,032,000	5,915,825	0.3473	0.345	0.335	0.345	0.335	0.355	17,032,000	0.3473	0.00%
2023-07-18	0	0.345	0.340	0.345	0.340	0.365	2,479,000	871,635	0.3516	0.345	0.340	0.345	0.340	0.365	2,479,000	0.3516	-2.82%
2023-07-14	0	0.355	0.345	0.355	0.350	0.365	2,079,000	749,515	0.3605	0.355	0.345	0.355	0.350	0.365	2,079,000	0.3605	2.90%
2023-07-13	0	0.345	0.345	0.355	0.340	0.380	3,124,000	1,118,220	0.3579	0.345	0.345	0.355	0.340	0.380	3,124,000	0.3579	1.47%
2023-07-12	0	0.340	0.325	0.335	0.310	0.355	4,241,000	1,370,765	0.3232	0.340	0.325	0.335	0.310	0.355	4,241,000	0.3232	4.62%
2023-07-11	0	0.325	0.310	0.325	0.315	0.330	3,025,000	983,455	0.3251	0.325	0.310	0.325	0.315	0.330	3,025,000	0.3251	-2.99%
2023-07-10	0	0.335	0.325	0.335	0.310	0.360	6,265,000	2,102,465	0.3356	0.335	0.325	0.335	0.310	0.360	6,265,000	0.3356	-6.94%
2023-07-07	0	0.360	0.360	0.365	0.360	0.405	11,760,000	4,578,325	0.3893	0.360	0.360	0.365	0.360	0.405	11,760,000	0.3893	-5.26%
2023-07-06	0	0.380	0.375	0.380	0.370	0.405	6,190,000	2,388,540	0.3859	0.380	0.375	0.380	0.370	0.405	6,190,000	0.3859	0.00%
2023-07-05	0	0.380	0.380	0.420	0.355	0.380	3,605,000	1,310,385	0.3635	0.380	0.380	0.420	0.355	0.380	3,605,000	0.3635	5.56%
2023-07-04	0	0.360	0.355	0.360	0.350	0.370	3,814,000	1,383,790	0.3628	0.360	0.355	0.360	0.350	0.370	3,814,000	0.3628	-2.70%
2023-07-03	0	0.370	0.360	0.370	0.365	0.375	1,922,000	712,540	0.3707	0.370	0.360	0.370	0.365	0.375	1,922,000	0.3707	0.00%
2023-06-30	0	0.370	0.365	0.370	0.370	0.380	2,046,000	764,160	0.3735	0.370	0.365	0.370	0.370	0.380	2,046,000	0.3735	0.00%
2023-06-29	0	0.370	0.365	0.370	0.370	0.385	2,410,000	910,050	0.3776	0.370	0.365	0.370	0.370	0.385	2,410,000	0.3776	-1.33%
2023-06-28	0	0.375	0.375	0.380	0.375	0.385	1,978,000	750,525	0.3794	0.375	0.375	0.380	0.375	0.385	1,978,000	0.3794	-1.32%
2023-06-27	0	0.380	0.370	0.380	0.370	0.380	2,221,000	837,230	0.3770	0.380	0.370	0.380	0.370	0.380	2,221,000	0.3770	2.70%
2023-06-26	0	0.370	0.360	0.370	0.365	0.380	2,293,000	854,020	0.3724	0.370	0.360	0.370	0.365	0.380	2,293,000	0.3724	-1.33%
2023-06-23	0	0.375	0.355	0.375	0.350	0.375	3,858,000	1,391,225	0.3606	0.375	0.355	0.375	0.350	0.375	3,858,000	0.3606	2.74%
2023-06-21	0	0.365	0.365	0.370	0.365	0.380	3,004,000	1,119,770	0.3728	0.365	0.365	0.370	0.365	0.380	3,004,000	0.3728	-3.95%
2023-06-20	0	0.380	0.370	0.380	0.370	0.385	2,814,000	1,070,030	0.3803	0.380	0.370	0.380	0.370	0.385	2,814,000	0.3803	-1.30%
2023-06-19	0	0.385	0.380	0.385	0.380	0.390	2,517,000	975,460	0.3875	0.385	0.380	0.385	0.380	0.390	2,517,000	0.3875	-1.28%
2023-06-16	0	0.390	0.385	0.390	0.385	0.395	2,770,000	1,086,760	0.3923	0.390	0.385	0.390	0.385	0.395	2,770,000	0.3923	0.00%
2023-06-15	0	0.390	0.390	0.395	0.390	0.400	2,027,000	797,565	0.3935	0.390	0.390	0.395	0.390	0.400	2,027,000	0.3935	-1.27%
2023-06-14	0	0.395	0.390	0.395	0.390	0.395	2,423,000	950,185	0.3922	0.395	0.390	0.395	0.390	0.395	2,423,000	0.3922	0.00%
2023-06-13	0	0.395	0.390	0.395	0.390	0.400	1,954,000	770,315	0.3942	0.395	0.390	0.395	0.390	0.400	1,954,000	0.3942	0.00%
2023-06-12	0	0.395	0.390	0.395	0.390	0.400	1,812,000	717,120	0.3958	0.395	0.390	0.395	0.390	0.400	1,812,000	0.3958	0.00%
2023-06-09	0	0.395	0.390	0.395	0.395	0.400	2,054,000	817,725	0.3981	0.395	0.390	0.395	0.395	0.400	2,054,000	0.3981	-1.25%
2023-06-08	0	0.400	0.395	0.400	0.395	0.405	1,653,000	659,705	0.3991	0.400	0.395	0.400	0.395	0.405	1,653,000	0.3991	0.00%
2023-06-07	0	0.400	0.395	0.400	0.395	0.405	1,971,000	790,635	0.4011	0.400	0.395	0.400	0.395	0.405	1,971,000	0.4011	0.00%
2023-06-06	0	0.400	0.395	0.400	0.395	0.405	1,757,000	703,390	0.4003	0.400	0.395	0.400	0.395	0.405	1,757,000	0.4003	0.00%
2023-06-05	0	0.400	0.395	0.400	0.395	0.410	2,104,000	846,760	0.4025	0.400	0.395	0.400	0.395	0.410	2,104,000	0.4025	0.00%
2023-06-02	0	0.400	0.400	0.405	0.395	0.410	2,042,000	817,170	0.4002	0.400	0.400	0.405	0.395	0.410	2,042,000	0.4002	1.27%
2023-06-01	0	0.395	0.390	0.395	0.390	0.400	2,914,000	1,149,880	0.3946	0.395	0.390	0.395	0.390	0.400	2,914,000	0.3946	0.00%
2023-05-31	0	0.395	0.385	0.395	0.385	0.405	4,300,000	1,714,230	0.3987	0.395	0.385	0.395	0.385	0.405	4,300,000	0.3987	-2.47%
2023-05-30	0	0.405	0.400	0.405	0.400	0.410	1,730,000	699,555	0.4044	0.405	0.400	0.405	0.400	0.410	1,730,000	0.4044	0.00%
2023-05-29	0	0.405	0.400	0.405	0.400	0.410	2,174,000	879,530	0.4046	0.405	0.400	0.405	0.400	0.410	2,174,000	0.4046	0.00%
2023-05-25	0	0.405	0.400	0.405	0.395	0.415	27,570,000	11,178,925	0.4055	0.405	0.400	0.405	0.395	0.415	27,570,000	0.4055	1.25%
2023-05-24	0	0.400	0.400	0.405	0.400	0.410	1,995,000	804,830	0.4034	0.400	0.400	0.405	0.400	0.410	1,995,000	0.4034	-1.23%
2023-05-23	0	0.405	0.400	0.405	0.405	0.425	3,139,000	1,294,665	0.4124	0.405	0.400	0.405	0.405	0.425	3,139,000	0.4124	-2.41%
2023-05-22	0	0.415	0.400	0.415	0.400	0.415	2,442,000	985,460	0.4035	0.415	0.400	0.415	0.400	0.415	2,442,000	0.4035	1.22%
2023-05-19	0	0.410	0.400	0.410	0.400	0.410	1,876,000	756,795	0.4034	0.410	0.400	0.410	0.400	0.410	1,876,000	0.4034	1.23%
2023-05-18	0	0.405	0.400	0.405	0.400	0.415	2,643,000	1,078,660	0.4081	0.405	0.400	0.405	0.400	0.415	2,643,000	0.4081	0.00%
2023-05-17	0	0.405	0.400	0.405	0.400	0.420	3,194,000	1,315,045	0.4117	0.405	0.400	0.405	0.400	0.420	3,194,000	0.4117	-2.41%
2023-05-16	0	0.415	0.410	0.415	0.410	0.425	2,227,000	927,290	0.4164	0.415	0.410	0.415	0.410	0.425	2,227,000	0.4164	1.22%
2023-05-15	0	0.410	0.410	0.415	0.405	0.420	2,070,000	856,850	0.4139	0.410	0.410	0.415	0.405	0.420	2,070,000	0.4139	-1.20%
2023-05-12	0	0.415	0.400	0.410	0.400	0.415	2,014,000	816,265	0.4053	0.415	0.400	0.410	0.400	0.415	2,014,000	0.4053	3.75%
2023-05-11	0	0.400	0.390	0.400	0.395	0.415	1,885,000	759,700	0.4030	0.400	0.390	0.400	0.395	0.415	1,885,000	0.4030	-1.23%
2023-05-10	0	0.405	0.390	0.405	0.390	0.420	2,228,000	877,860	0.3940	0.405	0.390	0.405	0.390	0.420	2,228,000	0.3940	3.85%
2023-05-09	0	0.390	0.380	0.390	0.380	0.400	2,552,000	989,775	0.3878	0.390	0.380	0.390	0.380	0.400	2,552,000	0.3878	1.30%
2023-05-08	0	0.385	0.370	0.385	0.365	0.390	3,174,000	1,199,785	0.3780	0.385	0.370	0.385	0.365	0.390	3,174,000	0.3780	0.00%
2023-05-05	0	0.385	0.385	0.390	0.385	0.395	1,858,000	723,840	0.3896	0.385	0.385	0.390	0.385	0.395	1,858,000	0.3896	-1.28%
2023-05-04	0	0.390	0.390	0.395	0.390	0.395	2,562,000	1,004,755	0.3922	0.390	0.390	0.395	0.390	0.395	2,562,000	0.3922	0.00%
2023-05-03	0	0.390	0.390	0.395	0.390	0.395	3,178,000	1,246,535	0.3922	0.390	0.390	0.395	0.390	0.395	3,178,000	0.3922	-1.27%
2023-05-02	0	0.395	0.390	0.395	0.390	0.400	1,895,000	748,130	0.3948	0.395	0.390	0.395	0.390	0.400	1,895,000	0.3948	0.00%
2023-04-28	0	0.395	0.390	0.395	0.390	0.400	2,884,000	1,137,045	0.3943	0.395	0.390	0.395	0.390	0.400	2,884,000	0.3943	0.00%
2023-04-27	0	0.395	0.390	0.400	0.390	0.400	2,383,000	937,115	0.3933	0.395	0.390	0.400	0.390	0.400	2,383,000	0.3933	0.00%
2023-04-26	0	0.395	0.390	0.395	0.390	0.400	2,742,000	1,081,850	0.3945	0.395	0.390	0.395	0.390	0.400	2,742,000	0.3945	0.00%
2023-04-25	0	0.395	0.390	0.395	0.390	0.400	5,431,000	2,146,685	0.3953	0.395	0.390	0.395	0.390	0.400	5,431,000	0.3953	-1.25%
2023-04-24	0	0.400	0.395	0.400	0.395	0.405	3,395,000	1,356,485	0.3996	0.400	0.395	0.400	0.395	0.405	3,395,000	0.3996	0.00%
2023-04-21	0	0.400	0.400	0.405	0.395	0.405	3,399,000	1,353,765	0.3983	0.400	0.400	0.405	0.395	0.405	3,399,000	0.3983	0.00%
2023-04-20	0	0.400	0.395	0.400	0.395	0.400	3,538,000	1,407,335	0.3978	0.400	0.395	0.400	0.395	0.400	3,538,000	0.3978	0.00%
2023-04-19	0	0.400	0.390	0.400	0.390	0.400	7,168,000	2,847,360	0.3972	0.400	0.390	0.400	0.390	0.400	7,168,000	0.3972	0.00%
2023-04-18	0	0.400	0.390	0.400	0.390	0.400	4,970,000	1,978,875	0.3982	0.400	0.390	0.400	0.390	0.400	4,970,000	0.3982	1.27%
2023-04-17	0	0.395	0.395	0.400	0.395	0.405	5,076,000	2,026,965	0.3993	0.395	0.395	0.400	0.395	0.405	5,076,000	0.3993	-2.47%
2023-04-14	0	0.405	0.400	0.405	0.400	0.405	3,711,000	1,495,710	0.4030	0.405	0.400	0.405	0.400	0.405	3,711,000	0.4030	0.00%
2023-04-13	0	0.405	0.400	0.405	0.395	0.405	4,594,000	1,840,415	0.4006	0.405	0.400	0.405	0.395	0.405	4,594,000	0.4006	1.25%
2023-04-12	0	0.400	0.395	0.400	0.395	0.410	5,425,000	2,181,775	0.4022	0.400	0.395	0.400	0.395	0.410	5,425,000	0.4022	-1.23%
2023-04-11	0	0.405	0.400	0.405	0.400	0.405	3,975,000	1,607,450	0.4044	0.405	0.400	0.405	0.400	0.405	3,975,000	0.4044	1.25%
2023-04-06	0	0.400	0.400	0.405	0.400	0.410	3,115,000	1,257,435	0.4037	0.400	0.400	0.405	0.400	0.410	3,115,000	0.4037	-1.23%
2023-04-04	0	0.405	0.405	0.410	0.405	0.415	2,863,000	1,170,385	0.4088	0.405	0.405	0.410	0.405	0.415	2,863,000	0.4088	-1.22%
2023-04-03	0	0.410	0.400	0.410	0.405	0.430	6,566,000	2,734,485	0.4165	0.410	0.400	0.410	0.405	0.430	6,566,000	0.4165	-3.53%
2023-03-31	0	0.425	0.415	0.425	0.415	0.425	4,934,000	2,080,870	0.4217	0.425	0.415	0.425	0.415	0.425	4,934,000	0.4217	2.41%
2023-03-30	0	0.415	0.405	0.415	0.405	0.415	2,849,000	1,168,425	0.4101	0.415	0.405	0.415	0.405	0.415	2,849,000	0.4101	2.47%
2023-03-29	0	0.405	0.405	0.410	0.405	0.415	2,700,000	1,105,825	0.4096	0.405	0.405	0.410	0.405	0.415	2,700,000	0.4096	0.00%
2023-03-28	0	0.405	0.405	0.410	0.405	0.410	2,912,000	1,180,095	0.4053	0.405	0.405	0.410	0.405	0.410	2,912,000	0.4053	0.00%
2023-03-27	0	0.405	0.405	0.410	0.400	0.405	4,221,000	1,704,370	0.4038	0.405	0.405	0.410	0.400	0.405	4,221,000	0.4038	0.00%
2023-03-24	0	0.405	0.400	0.405	0.400	0.410	2,905,000	1,173,930	0.4041	0.405	0.400	0.405	0.400	0.410	2,905,000	0.4041	0.00%
2023-03-23	0	0.405	0.400	0.405	0.400	0.405	3,072,000	1,242,285	0.4044	0.405	0.400	0.405	0.400	0.405	3,072,000	0.4044	0.00%
2023-03-22	0	0.405	0.400	0.405	0.400	0.410	4,582,000	1,863,725	0.4067	0.405	0.400	0.405	0.400	0.410	4,582,000	0.4067	0.00%
2023-03-21	0	0.405	0.400	0.405	0.400	0.415	4,823,000	1,963,290	0.4071	0.405	0.400	0.405	0.400	0.415	4,823,000	0.4071	0.00%
2023-03-20	0	0.405	0.400	0.405	0.395	0.405	7,123,000	2,869,420	0.4028	0.405	0.400	0.405	0.395	0.405	7,123,000	0.4028	0.00%
2023-03-17	0	0.405	0.395	0.405	0.400	0.410	5,294,000	2,133,015	0.4029	0.405	0.395	0.405	0.400	0.410	5,294,000	0.4029	0.00%
2023-03-16	0	0.405	0.395	0.405	0.395	0.410	5,596,000	2,252,690	0.4026	0.405	0.395	0.405	0.395	0.410	5,596,000	0.4026	0.00%
2023-03-15	0	0.405	0.405	0.410	0.390	0.405	7,217,000	2,877,020	0.3986	0.405	0.405	0.410	0.390	0.405	7,217,000	0.3986	3.85%
2023-03-14	0	0.390	0.380	0.390	0.390	0.410	6,580,000	2,636,600	0.4007	0.390	0.380	0.390	0.390	0.410	6,580,000	0.4007	-3.70%
2023-03-13	0	0.405	0.400	0.405	0.400	0.410	10,671,000	4,314,965	0.4044	0.405	0.400	0.405	0.400	0.410	10,671,000	0.4044	0.00%
2023-03-10	0	0.405	0.400	0.405	0.400	0.410	1,602,000	647,660	0.4043	0.405	0.400	0.405	0.400	0.410	1,602,000	0.4043	0.00%
2023-03-09	0	0.405	0.400	0.405	0.400	0.410	5,315,000	2,145,275	0.4036	0.405	0.400	0.405	0.400	0.410	5,315,000	0.4036	0.00%
2023-03-08	0	0.405	0.400	0.405	0.400	0.410	2,744,000	1,110,365	0.4047	0.405	0.400	0.405	0.400	0.410	2,744,000	0.4047	0.00%
2023-03-07	0	0.405	0.405	0.410	0.405	0.420	3,470,000	1,427,120	0.4113	0.405	0.405	0.410	0.405	0.420	3,470,000	0.4113	0.00%
2023-03-06	0	0.405	0.400	0.405	0.400	0.410	2,586,000	1,047,265	0.4050	0.405	0.400	0.405	0.400	0.410	2,586,000	0.4050	0.00%
2023-03-03	0	0.405	0.400	0.405	0.395	0.405	3,072,000	1,231,690	0.4009	0.405	0.400	0.405	0.395	0.405	3,072,000	0.4009	1.25%
2023-03-02	0	0.400	0.395	0.400	0.395	0.405	5,533,000	2,208,295	0.3991	0.400	0.395	0.400	0.395	0.405	5,533,000	0.3991	0.00%
2023-03-01	0	0.400	0.395	0.400	0.400	0.405	9,004,000	3,632,315	0.4034	0.400	0.395	0.400	0.400	0.405	9,004,000	0.4034	-1.23%
2023-02-28	0	0.405	0.400	0.405	0.400	0.410	2,672,000	1,082,290	0.4050	0.405	0.400	0.405	0.400	0.410	2,672,000	0.4050	-1.22%
2023-02-27	0	0.410	0.400	0.410	0.400	0.410	3,380,000	1,369,040	0.4050	0.410	0.400	0.410	0.400	0.410	3,380,000	0.4050	1.23%
2023-02-24	0	0.405	0.405	0.410	0.400	0.410	8,556,000	3,457,785	0.4041	0.405	0.405	0.410	0.400	0.410	8,556,000	0.4041	-1.22%
2023-02-23	0	0.410	0.405	0.410	0.405	0.415	2,740,000	1,120,650	0.4090	0.410	0.405	0.410	0.405	0.415	2,740,000	0.4090	0.00%
2023-02-22	0	0.410	0.405	0.410	0.405	0.420	3,245,000	1,340,210	0.4130	0.410	0.405	0.410	0.405	0.420	3,245,000	0.4130	-1.20%
2023-02-21	0	0.415	0.410	0.415	0.410	0.430	6,713,000	2,826,410	0.4210	0.415	0.410	0.415	0.410	0.430	6,713,000	0.4210	-1.19%
2023-02-20	0	0.420	0.415	0.420	0.410	0.425	4,395,000	1,827,180	0.4157	0.420	0.415	0.420	0.410	0.425	4,395,000	0.4157	2.44%
2023-02-17	0	0.410	0.410	0.415	0.410	0.420	5,467,000	2,245,825	0.4108	0.410	0.410	0.415	0.410	0.420	5,467,000	0.4108	1.23%
2023-02-16	0	0.405	0.405	0.410	0.405	0.410	4,140,000	1,685,000	0.4070	0.405	0.405	0.410	0.405	0.410	4,140,000	0.4070	0.00%
2023-02-15	0	0.405	0.405	0.410	0.405	0.415	6,703,000	2,726,795	0.4068	0.405	0.405	0.410	0.405	0.415	6,703,000	0.4068	0.00%
2023-02-14	0	0.405	0.400	0.405	0.400	0.415	32,180,000	12,896,950	0.4008	0.405	0.400	0.405	0.400	0.415	32,180,000	0.4008	0.00%
2023-02-13	0	0.405	0.400	0.405	0.395	0.405	3,788,000	1,515,070	0.4000	0.405	0.400	0.405	0.395	0.405	3,788,000	0.4000	1.25%
2023-02-10	0	0.400	0.395	0.400	0.395	0.405	5,620,000	2,249,540	0.4003	0.400	0.395	0.400	0.395	0.405	5,620,000	0.4003	0.00%
2023-02-09	0	0.400	0.400	0.405	0.400	0.405	5,450,000	2,194,280	0.4026	0.400	0.400	0.405	0.400	0.405	5,450,000	0.4026	-1.23%
2023-02-08	0	0.405	0.400	0.405	0.395	0.405	4,833,000	1,940,330	0.4015	0.405	0.400	0.405	0.395	0.405	4,833,000	0.4015	0.00%
2023-02-07	0	0.405	0.400	0.405	0.395	0.405	3,490,000	1,397,250	0.4004	0.405	0.400	0.405	0.395	0.405	3,490,000	0.4004	1.25%
2023-02-06	0	0.400	0.395	0.400	0.395	0.405	6,633,000	2,643,510	0.3985	0.400	0.395	0.400	0.395	0.405	6,633,000	0.3985	0.00%
2023-02-03	0	0.400	0.395	0.400	0.400	0.405	5,295,000	2,131,465	0.4025	0.400	0.395	0.400	0.400	0.405	5,295,000	0.4025	-1.23%
2023-02-02	0	0.405	0.395	0.405	0.395	0.405	6,367,000	2,553,315	0.4010	0.405	0.395	0.405	0.395	0.405	6,367,000	0.4010	1.25%
2023-02-01	0	0.400	0.400	0.405	0.400	0.405	4,008,000	1,609,380	0.4015	0.400	0.400	0.405	0.400	0.405	4,008,000	0.4015	0.00%
2023-01-31	0	0.400	0.400	0.405	0.395	0.410	5,953,000	2,392,590	0.4019	0.400	0.400	0.405	0.395	0.410	5,953,000	0.4019	-1.23%
2023-01-30	0	0.405	0.400	0.405	0.400	0.410	3,817,000	1,542,865	0.4042	0.405	0.400	0.405	0.400	0.410	3,817,000	0.4042	0.00%
2023-01-27	0	0.405	0.400	0.405	0.400	0.410	4,466,000	1,809,400	0.4052	0.405	0.400	0.405	0.400	0.410	4,466,000	0.4052	0.00%
2023-01-26	0	0.405	0.405	0.410	0.405	0.420	4,520,000	1,857,660	0.4110	0.405	0.405	0.410	0.405	0.420	4,520,000	0.4110	0.00%
2023-01-20	0	0.405	0.400	0.405	0.400	0.405	4,407,000	1,778,615	0.4036	0.405	0.400	0.405	0.400	0.405	4,407,000	0.4036	1.25%
2023-01-19	0	0.400	0.395	0.400	0.395	0.405	3,362,000	1,342,840	0.3994	0.400	0.395	0.400	0.395	0.405	3,362,000	0.3994	0.00%
2023-01-18	0	0.400	0.395	0.400	0.395	0.405	4,395,000	1,759,645	0.4004	0.400	0.395	0.400	0.395	0.405	4,395,000	0.4004	-1.23%
2023-01-17	0	0.405	0.400	0.405	0.395	0.410	4,085,000	1,648,040	0.4034	0.405	0.400	0.405	0.395	0.410	4,085,000	0.4034	0.00%
2023-01-16	0	0.405	0.400	0.405	0.400	0.420	6,650,000	2,728,455	0.4103	0.405	0.400	0.405	0.400	0.420	6,650,000	0.4103	-2.41%
2023-01-13	0	0.415	0.410	0.415	0.410	0.420	3,969,000	1,642,450	0.4138	0.415	0.410	0.415	0.410	0.420	3,969,000	0.4138	1.22%
2023-01-12	0	0.410	0.410	0.415	0.405	0.420	4,503,000	1,858,540	0.4127	0.410	0.410	0.415	0.405	0.420	4,503,000	0.4127	-1.20%
2023-01-11	0	0.415	0.410	0.415	0.405	0.420	4,103,000	1,706,800	0.4160	0.415	0.410	0.415	0.405	0.420	4,103,000	0.4160	0.00%
2023-01-10	0	0.415	0.415	0.420	0.415	0.430	3,938,000	1,662,610	0.4222	0.415	0.415	0.420	0.415	0.430	3,938,000	0.4222	-1.19%
2023-01-09	0	0.420	0.420	0.430	0.415	0.430	4,378,000	1,859,310	0.4247	0.420	0.420	0.430	0.415	0.430	4,378,000	0.4247	1.20%
2023-01-06	0	0.415	0.415	0.425	0.415	0.430	3,978,000	1,677,860	0.4218	0.415	0.415	0.425	0.415	0.430	3,978,000	0.4218	0.00%
2023-01-05	0	0.415	0.410	0.415	0.410	0.445	4,231,000	1,790,840	0.4233	0.415	0.410	0.415	0.410	0.445	4,231,000	0.4233	0.00%
2023-01-04	0	0.415	0.410	0.415	0.405	0.415	4,006,000	1,636,160	0.4084	0.415	0.410	0.415	0.405	0.415	4,006,000	0.4084	2.47%
2023-01-03	0	0.405	0.400	0.405	0.395	0.405	4,076,000	1,636,580	0.4015	0.405	0.400	0.405	0.395	0.405	4,076,000	0.4015	1.25%
2022-12-30	0	0.400	0.400	0.405	0.400	0.405	3,476,000	1,403,605	0.4038	0.400	0.400	0.405	0.400	0.405	3,476,000	0.4038	0.00%
2022-12-29	0	0.400	0.400	0.405	0.400	0.410	3,739,000	1,508,540	0.4035	0.400	0.400	0.405	0.400	0.410	3,739,000	0.4035	0.00%
2022-12-28	0	0.400	0.400	0.405	0.400	0.430	4,888,000	2,004,425	0.4101	0.400	0.400	0.405	0.400	0.430	4,888,000	0.4101	0.00%
2022-12-23	0	0.400	0.395	0.400	0.395	0.400	4,974,000	1,982,610	0.3986	0.400	0.395	0.400	0.395	0.400	4,974,000	0.3986	0.00%
2022-12-22	0	0.400	0.395	0.400	0.400	0.405	3,714,000	1,498,495	0.4035	0.400	0.395	0.400	0.400	0.405	3,714,000	0.4035	0.00%
2022-12-21	0	0.400	0.400	0.405	0.400	0.415	4,872,000	1,972,020	0.4048	0.400	0.400	0.405	0.400	0.415	4,872,000	0.4048	-1.23%
2022-12-20	0	0.405	0.400	0.405	0.400	0.415	6,515,000	2,643,990	0.4058	0.405	0.400	0.405	0.400	0.415	6,515,000	0.4058	-1.22%
2022-12-19	0	0.410	0.405	0.410	0.405	0.415	4,127,000	1,695,140	0.4107	0.410	0.405	0.410	0.405	0.415	4,127,000	0.4107	0.00%
2022-12-16	0	0.410	0.400	0.410	0.400	0.410	4,285,000	1,737,440	0.4055	0.410	0.400	0.410	0.400	0.410	4,285,000	0.4055	1.23%
2022-12-15	0	0.405	0.400	0.405	0.400	0.410	4,118,000	1,668,530	0.4052	0.405	0.400	0.405	0.400	0.410	4,118,000	0.4052	0.00%
2022-12-14	0	0.405	0.400	0.405	0.400	0.410	3,776,000	1,526,415	0.4042	0.405	0.400	0.405	0.400	0.410	3,776,000	0.4042	0.00%
2022-12-13	0	0.405	0.400	0.405	0.400	0.410	3,412,000	1,382,045	0.4051	0.405	0.400	0.405	0.400	0.410	3,412,000	0.4051	0.00%
2022-12-12	0	0.405	0.400	0.405	0.395	0.405	3,549,000	1,427,510	0.4022	0.405	0.400	0.405	0.395	0.405	3,549,000	0.4022	1.25%
2022-12-09	0	0.400	0.400	0.405	0.400	0.410	5,682,000	2,285,955	0.4023	0.400	0.400	0.405	0.400	0.410	5,682,000	0.4023	-1.23%
2022-12-08	0	0.405	0.400	0.405	0.400	0.410	3,865,000	1,563,795	0.4046	0.405	0.400	0.405	0.400	0.410	3,865,000	0.4046	0.00%
2022-12-07	0	0.405	0.400	0.405	0.400	0.415	5,716,000	2,334,655	0.4084	0.405	0.400	0.405	0.400	0.415	5,716,000	0.4084	-1.22%
2022-12-06	0	0.410	0.400	0.410	0.400	0.410	3,854,000	1,559,690	0.4047	0.410	0.400	0.410	0.400	0.410	3,854,000	0.4047	1.23%
2022-12-05	0	0.405	0.400	0.405	0.400	0.410	5,036,000	2,035,135	0.4041	0.405	0.400	0.405	0.400	0.410	5,036,000	0.4041	0.00%
2022-12-02	0	0.405	0.400	0.405	0.400	0.410	28,249,000	11,566,015	0.4094	0.405	0.400	0.405	0.400	0.410	28,249,000	0.4094	0.00%
2022-12-01	0	0.405	0.405	0.410	0.405	0.410	4,145,000	1,693,085	0.4085	0.405	0.405	0.410	0.405	0.410	4,145,000	0.4085	0.00%
2022-11-30	0	0.405	0.400	0.405	0.405	0.415	6,053,000	2,467,455	0.4076	0.405	0.400	0.405	0.405	0.415	6,053,000	0.4076	-1.22%
2022-11-29	0	0.410	0.410	0.415	0.410	0.430	4,288,000	1,795,945	0.4188	0.410	0.410	0.415	0.410	0.430	4,288,000	0.4188	-1.20%
2022-11-28	0	0.415	0.415	0.420	0.405	0.415	4,381,000	1,798,020	0.4104	0.415	0.415	0.420	0.405	0.415	4,381,000	0.4104	0.00%
2022-11-25	0	0.415	0.405	0.415	0.410	0.425	4,499,000	1,875,950	0.4170	0.415	0.405	0.415	0.410	0.425	4,499,000	0.4170	1.22%
2022-11-24	0	0.410	0.405	0.410	0.405	0.415	4,845,000	1,978,765	0.4084	0.410	0.405	0.410	0.405	0.415	4,845,000	0.4084	0.00%
2022-11-23	0	0.410	0.405	0.410	0.405	0.415	4,217,000	1,738,440	0.4122	0.410	0.405	0.410	0.405	0.415	4,217,000	0.4122	-1.20%
2022-11-22	0	0.415	0.410	0.415	0.410	0.420	3,274,000	1,357,510	0.4146	0.415	0.410	0.415	0.410	0.420	3,274,000	0.4146	-1.19%
2022-11-21	0	0.420	0.415	0.420	0.415	0.425	3,889,000	1,642,010	0.4222	0.420	0.415	0.420	0.415	0.425	3,889,000	0.4222	-1.18%
2022-11-18	0	0.425	0.415	0.425	0.415	0.440	5,545,000	2,385,355	0.4302	0.425	0.415	0.425	0.415	0.440	5,545,000	0.4302	-1.16%
2022-11-17	0	0.430	0.425	0.430	0.430	0.445	4,094,000	1,792,115	0.4377	0.430	0.425	0.430	0.430	0.445	4,094,000	0.4377	-3.37%
2022-11-16	0	0.445	0.440	0.445	0.445	0.465	4,265,000	1,946,115	0.4563	0.445	0.440	0.445	0.445	0.465	4,265,000	0.4563	-1.11%
2022-11-15	0	0.450	0.450	0.455	0.450	0.460	3,570,000	1,629,360	0.4564	0.450	0.450	0.455	0.450	0.460	3,570,000	0.4564	0.00%
2022-11-14	0	0.450	0.450	0.460	0.445	0.460	3,493,000	1,585,230	0.4538	0.450	0.450	0.460	0.445	0.460	3,493,000	0.4538	0.00%
2022-11-11	0	0.450	0.445	0.450	0.445	0.460	4,146,000	1,875,070	0.4523	0.450	0.445	0.450	0.445	0.460	4,146,000	0.4523	0.00%
2022-11-10	0	0.450	0.435	0.450	0.440	0.450	170,000	75,880	0.4464	0.450	0.435	0.450	0.440	0.450	170,000	0.4464	0.00%
2022-11-09	0	0.450	0.440	0.450	0.440	0.465	3,900,000	1,753,735	0.4497	0.450	0.440	0.450	0.440	0.465	3,900,000	0.4497	0.00%
2022-11-08	0	0.450	0.440	0.450	0.445	0.470	33,044,000	14,869,855	0.4500	0.450	0.440	0.450	0.445	0.470	33,044,000	0.4500	-1.10%
2022-11-07	0	0.455	0.440	0.460	0.445	0.455	89,000	40,000	0.4494	0.455	0.440	0.460	0.445	0.455	89,000	0.4494	1.11%
2022-11-04	0	0.450	0.445	0.450	0.435	0.450	5,225,000	2,324,145	0.4448	0.450	0.445	0.450	0.435	0.450	5,225,000	0.4448	2.27%
2022-11-03	0	0.440	0.430	0.440	0.420	0.440	2,106,000	909,830	0.4320	0.440	0.430	0.440	0.420	0.440	2,106,000	0.4320	1.15%
2022-11-02	0	0.435	0.420	0.435	0.415	0.435	80,000	33,835	0.4229	0.435	0.420	0.435	0.415	0.435	80,000	0.4229	3.57%
2022-11-01	0	0.420	0.410	0.420	0.410	0.420	743,000	310,995	0.4186	0.420	0.410	0.420	0.410	0.420	743,000	0.4186	1.20%
2022-10-31	0	0.415	0.405	0.410	0.410	0.415	150,000	61,855	0.4124	0.415	0.405	0.410	0.410	0.415	150,000	0.4124	0.00%
2022-10-28	0	0.415	0.415	0.420	0.405	0.420	2,083,000	855,895	0.4109	0.415	0.415	0.420	0.405	0.420	2,083,000	0.4109	0.00%
2022-10-27	0	0.415	0.405	0.415	0.405	0.415	598,000	246,625	0.4124	0.415	0.405	0.415	0.405	0.415	598,000	0.4124	1.22%
2022-10-26	0	0.410	0.400	0.410	0.400	0.410	4,325,000	1,749,055	0.4044	0.410	0.400	0.410	0.400	0.410	4,325,000	0.4044	1.23%
2022-10-25	0	0.405	0.400	0.405	0.400	0.410	7,155,000	2,898,645	0.4051	0.405	0.400	0.405	0.400	0.410	7,155,000	0.4051	-1.22%
2022-10-24	0	0.410	0.405	0.410	0.405	0.415	3,924,000	1,604,270	0.4088	0.410	0.405	0.410	0.405	0.415	3,924,000	0.4088	0.00%
2022-10-21	0	0.410	0.405	0.410	0.405	0.415	4,245,000	1,748,625	0.4119	0.410	0.405	0.410	0.405	0.415	4,245,000	0.4119	0.00%
2022-10-20	0	0.410	0.405	0.410	0.405	0.415	4,546,000	1,866,415	0.4106	0.410	0.405	0.410	0.405	0.415	4,546,000	0.4106	0.00%
2022-10-19	0	0.410	0.410	0.415	0.410	0.425	3,831,000	1,603,255	0.4185	0.410	0.410	0.415	0.410	0.425	3,831,000	0.4185	-1.20%
2022-10-18	0	0.415	0.415	0.420	0.415	0.430	3,959,000	1,662,220	0.4199	0.415	0.415	0.420	0.415	0.430	3,959,000	0.4199	0.00%
2022-10-17	0	0.415	0.415	0.420	0.400	0.415	4,589,000	1,870,180	0.4075	0.415	0.415	0.420	0.400	0.415	4,589,000	0.4075	1.22%
2022-10-14	0	0.410	0.405	0.410	0.405	0.415	3,093,000	1,267,900	0.4099	0.410	0.405	0.410	0.405	0.415	3,093,000	0.4099	0.00%
2022-10-13	0	0.410	0.405	0.410	0.405	0.425	6,159,000	2,550,825	0.4142	0.410	0.405	0.410	0.405	0.425	6,159,000	0.4142	-2.38%
2022-10-12	0	0.420	0.415	0.420	0.400	0.425	5,740,000	2,389,845	0.4163	0.420	0.415	0.420	0.400	0.425	5,740,000	0.4163	-1.18%
2022-10-11	0	0.425	0.425	0.430	0.410	0.480	7,433,000	3,200,240	0.4305	0.425	0.425	0.430	0.410	0.480	7,433,000	0.4305	-1.16%
2022-10-10	0	0.430	0.425	0.430	0.420	0.430	3,382,000	1,437,165	0.4249	0.430	0.425	0.430	0.420	0.430	3,382,000	0.4249	1.18%
2022-10-07	0	0.425	0.425	0.430	0.425	0.435	4,157,000	1,783,395	0.4290	0.425	0.425	0.430	0.425	0.435	4,157,000	0.4290	0.00%
2022-10-06	0	0.425	0.425	0.430	0.420	0.435	4,091,000	1,753,515	0.4286	0.425	0.425	0.430	0.420	0.435	4,091,000	0.4286	1.19%
2022-10-05	0	0.420	0.415	0.420	0.415	0.435	3,960,000	1,670,020	0.4217	0.420	0.415	0.420	0.415	0.435	3,960,000	0.4217	2.44%
2022-10-03	0	0.410	0.405	0.410	0.405	0.420	3,831,000	1,585,370	0.4138	0.410	0.405	0.410	0.405	0.420	3,831,000	0.4138	0.00%
2022-09-30	0	0.410	0.410	0.415	0.395	0.420	7,962,000	3,247,015	0.4078	0.410	0.410	0.415	0.395	0.420	7,962,000	0.4078	0.00%
2022-09-29	0	0.410	0.405	0.410	0.400	0.435	5,609,000	2,351,145	0.4192	0.410	0.405	0.410	0.400	0.435	5,609,000	0.4192	0.00%
2022-09-28	0	0.410	0.410	0.490	0.390	0.415	5,781,000	2,360,195	0.4083	0.410	0.410	0.490	0.390	0.415	5,781,000	0.4083	0.00%
2022-09-27	0	0.410	0.405	0.410	0.410	0.420	3,823,000	1,596,095	0.4175	0.410	0.405	0.410	0.410	0.420	3,823,000	0.4175	-1.20%
2022-09-26	0	0.415	0.415	0.420	0.415	0.425	4,055,000	1,705,350	0.4206	0.415	0.415	0.420	0.415	0.425	4,055,000	0.4206	0.00%
2022-09-23	0	0.415	0.415	0.420	0.415	0.430	6,563,000	2,766,605	0.4215	0.415	0.415	0.420	0.415	0.430	6,563,000	0.4215	-1.19%
2022-09-22	0	0.420	0.415	0.420	0.415	0.420	6,035,000	2,520,725	0.4177	0.420	0.415	0.420	0.415	0.420	6,035,000	0.4177	0.00%
2022-09-21	0	0.420	0.420	0.430	0.410	0.425	5,175,000	2,164,235	0.4182	0.420	0.420	0.430	0.410	0.425	5,175,000	0.4182	0.00%
2022-09-20	0	0.420	0.415	0.420	0.415	0.425	3,339,000	1,401,340	0.4197	0.420	0.415	0.420	0.415	0.425	3,339,000	0.4197	0.00%
2022-09-19	0	0.420	0.415	0.420	0.420	0.430	3,631,000	1,539,900	0.4241	0.420	0.415	0.420	0.420	0.430	3,631,000	0.4241	-1.18%
2022-09-16	0	0.425	0.425	0.430	0.420	0.430	97,981,000	42,097,820	0.4297	0.425	0.425	0.430	0.420	0.430	97,981,000	0.4297	-1.16%
2022-09-15	0	0.430	0.420	0.430	0.415	0.430	6,712,000	2,852,795	0.4250	0.430	0.420	0.430	0.415	0.430	6,712,000	0.4250	0.00%
2022-09-14	0	0.430	0.420	0.430	0.420	0.430	746,000	318,375	0.4268	0.430	0.420	0.430	0.420	0.430	746,000	0.4268	0.00%
2022-09-13	0	0.430	0.420	0.430	0.410	0.430	11,066,127	4,638,778	0.4192	0.430	0.420	0.430	0.410	0.430	11,066,127	0.4192	0.00%
2022-09-09	0	0.430	0.425	0.430	0.425	0.435	4,497,000	1,927,805	0.4287	0.430	0.425	0.430	0.425	0.435	4,497,000	0.4287	0.00%
2022-09-08	0	0.430	0.420	0.430	0.415	0.430	115,503,000	49,076,410	0.4249	0.430	0.420	0.430	0.415	0.430	115,503,000	0.4249	1.18%
2022-09-07	0	0.425	0.425	0.430	0.425	0.435	4,267,000	1,839,410	0.4311	0.425	0.425	0.430	0.425	0.435	4,267,000	0.4311	-2.30%
2022-09-06	0	0.435	0.425	0.435	0.420	0.440	6,055,000	2,616,760	0.4322	0.435	0.425	0.435	0.420	0.440	6,055,000	0.4322	0.00%
2022-09-05	0	0.435	0.430	0.435	0.430	0.445	4,142,000	1,812,090	0.4375	0.435	0.430	0.435	0.430	0.445	4,142,000	0.4375	-1.14%
2022-09-02	0	0.440	0.440	0.445	0.440	0.450	5,683,000	2,536,810	0.4464	0.440	0.440	0.445	0.440	0.450	5,683,000	0.4464	-2.22%
2022-09-01	0	0.450	0.445	0.450	0.445	0.450	3,479,000	1,560,785	0.4486	0.450	0.445	0.450	0.445	0.450	3,479,000	0.4486	0.00%
2022-08-31	0	0.450	0.445	0.450	0.440	0.450	8,634,000	3,860,760	0.4472	0.450	0.445	0.450	0.440	0.450	8,634,000	0.4472	0.00%
2022-08-30	0	0.450	0.450	0.455	0.440	0.455	6,502,000	2,915,575	0.4484	0.450	0.450	0.455	0.440	0.455	6,502,000	0.4484	0.00%
2022-08-29	0	0.450	0.445	0.455	0.445	0.465	7,190,000	3,283,895	0.4567	0.450	0.445	0.455	0.445	0.465	7,190,000	0.4567	-1.10%
2022-08-26	0	0.455	0.450	0.455	0.450	0.465	5,329,000	2,429,065	0.4558	0.455	0.450	0.455	0.450	0.465	5,329,000	0.4558	0.00%
2022-08-25	0	0.455	0.450	0.455	0.450	0.460	5,824,000	2,655,050	0.4559	0.455	0.450	0.455	0.450	0.460	5,824,000	0.4559	0.00%
2022-08-24	0	0.455	0.450	0.455	0.450	0.465	5,847,000	2,684,130	0.4591	0.455	0.450	0.455	0.450	0.465	5,847,000	0.4591	0.00%
2022-08-23	0	0.455	0.450	0.455	0.450	0.465	5,904,000	2,689,670	0.4556	0.455	0.450	0.455	0.450	0.465	5,904,000	0.4556	1.11%
2022-08-22	0	0.450	0.450	0.455	0.450	0.465	7,846,000	3,558,185	0.4535	0.450	0.450	0.455	0.450	0.465	7,846,000	0.4535	1.12%
2022-08-19	0	0.445	0.445	0.450	0.440	0.455	8,551,000	3,844,870	0.4496	0.445	0.445	0.450	0.440	0.455	8,551,000	0.4496	0.00%
2022-08-18	0	0.445	0.440	0.445	0.445	0.450	7,348,000	3,292,040	0.4480	0.445	0.440	0.445	0.445	0.450	7,348,000	0.4480	0.00%
2022-08-17	0	0.445	0.445	0.450	0.440	0.460	5,951,000	2,689,905	0.4520	0.445	0.445	0.450	0.440	0.460	5,951,000	0.4520	0.00%
2022-08-16	0	0.445	0.440	0.445	0.435	0.450	7,924,000	3,503,270	0.4421	0.445	0.440	0.445	0.435	0.450	7,924,000	0.4421	2.30%
2022-08-15	0	0.435	0.435	0.440	0.435	0.445	2,562,000	1,126,805	0.4398	0.435	0.435	0.440	0.435	0.445	2,562,000	0.4398	-1.14%
2022-08-12	0	0.440	0.440	0.445	0.435	0.460	8,295,000	3,714,605	0.4478	0.440	0.440	0.445	0.435	0.460	8,295,000	0.4478	-1.12%
2022-08-11	0	0.445	0.430	0.445	0.425	0.450	31,317,000	13,720,185	0.4381	0.445	0.430	0.445	0.425	0.450	31,317,000	0.4381	0.00%
2022-08-10	0	0.445	0.435	0.445	0.425	0.450	13,828,000	6,011,050	0.4347	0.445	0.435	0.445	0.425	0.450	13,828,000	0.4347	-1.11%
2022-08-09	0	0.450	0.450	0.455	0.445	0.465	11,584,000	5,226,310	0.4512	0.450	0.450	0.455	0.445	0.465	11,584,000	0.4512	-2.17%
2022-08-08	0	0.460	0.460	0.465	0.460	0.475	8,275,000	3,887,425	0.4698	0.460	0.460	0.465	0.460	0.475	8,275,000	0.4698	-2.13%
2022-08-05	0	0.470	0.470	0.475	0.470	0.485	5,471,000	2,614,785	0.4779	0.470	0.470	0.475	0.470	0.485	5,471,000	0.4779	-3.09%
2022-08-04	0	0.485	0.480	0.485	0.485	0.510	7,934,870	3,912,254	0.4930	0.485	0.480	0.485	0.485	0.510	7,934,870	0.4930	-2.02%
2022-08-03	0	0.495	0.490	0.495	0.490	0.500	5,951,000	2,950,370	0.4958	0.495	0.490	0.495	0.490	0.500	5,951,000	0.4958	0.00%
2022-08-02	0	0.495	0.490	0.500	0.490	0.510	6,968,000	3,483,160	0.4999	0.495	0.490	0.500	0.490	0.510	6,968,000	0.4999	0.00%
2022-08-01	0	0.495	0.490	0.495	0.490	0.500	5,885,000	2,909,670	0.4944	0.495	0.490	0.495	0.490	0.500	5,885,000	0.4944	0.00%
2022-07-29	0	0.495	0.490	0.495	0.490	0.510	6,282,000	3,124,725	0.4974	0.495	0.490	0.495	0.490	0.510	6,282,000	0.4974	-1.00%
2022-07-28	0	0.500	0.495	0.500	0.490	0.510	8,165,000	4,052,650	0.4963	0.500	0.495	0.500	0.490	0.510	8,165,000	0.4963	1.01%
2022-07-27	0	0.495	0.485	0.495	0.485	0.495	6,409,000	3,147,620	0.4911	0.495	0.485	0.495	0.485	0.495	6,409,000	0.4911	1.02%
2022-07-26	0	0.490	0.485	0.490	0.485	0.500	6,014,000	2,965,500	0.4931	0.490	0.485	0.490	0.485	0.500	6,014,000	0.4931	0.00%
2022-07-25	0	0.490	0.490	0.495	0.490	0.495	5,615,000	2,765,405	0.4925	0.490	0.490	0.495	0.490	0.495	5,615,000	0.4925	-1.01%
2022-07-22	0	0.495	0.485	0.495	0.485	0.495	5,394,000	2,646,360	0.4906	0.495	0.485	0.495	0.485	0.495	5,394,000	0.4906	0.00%
2022-07-21	0	0.495	0.485	0.495	0.475	0.495	9,058,000	4,384,180	0.4840	0.495	0.485	0.495	0.475	0.495	9,058,000	0.4840	3.13%
2022-07-20	0	0.480	0.475	0.480	0.465	0.480	8,520,000	4,041,785	0.4744	0.480	0.475	0.480	0.465	0.480	8,520,000	0.4744	0.00%
2022-07-19	0	0.480	0.470	0.480	0.465	0.490	10,172,000	4,841,645	0.4760	0.480	0.470	0.480	0.465	0.490	10,172,000	0.4760	-2.04%
2022-07-18	0	0.490	0.485	0.490	0.485	0.500	6,986,000	3,468,310	0.4965	0.490	0.485	0.490	0.485	0.500	6,986,000	0.4965	-2.00%
2022-07-15	0	0.500	0.495	0.500	0.500	0.510	46,919,000	23,470,740	0.5002	0.500	0.495	0.500	0.500	0.510	46,919,000	0.5002	0.00%
2022-07-14	0	0.500	0.490	0.500	0.490	0.500	7,766,000	3,836,870	0.4941	0.500	0.490	0.500	0.490	0.500	7,766,000	0.4941	1.01%
2022-07-13	0	0.495	0.495	0.500	0.495	0.500	6,250,000	3,107,105	0.4971	0.495	0.495	0.500	0.495	0.500	6,250,000	0.4971	-1.00%
2022-07-12	0	0.500	0.490	0.500	0.490	0.500	5,301,000	2,626,930	0.4956	0.500	0.490	0.500	0.490	0.500	5,301,000	0.4956	1.01%
2022-07-11	0	0.495	0.490	0.495	0.490	0.500	5,283,000	2,614,180	0.4948	0.495	0.490	0.495	0.490	0.500	5,283,000	0.4948	0.00%
2022-07-08	0	0.495	0.490	0.495	0.490	0.500	4,957,100	2,453,277	0.4949	0.495	0.490	0.495	0.490	0.500	4,957,100	0.4949	1.02%
2022-07-07	0	0.490	0.490	0.495	0.480	0.510	7,765,000	3,850,535	0.4959	0.490	0.490	0.495	0.480	0.510	7,765,000	0.4959	-1.01%
2022-07-06	0	0.495	0.495	0.510	0.490	0.510	6,100,000	3,028,290	0.4964	0.495	0.495	0.510	0.490	0.510	6,100,000	0.4964	-1.00%
2022-07-05	0	0.500	0.495	0.500	0.490	0.500	5,615,000	2,786,100	0.4962	0.500	0.495	0.500	0.490	0.500	5,615,000	0.4962	0.00%
2022-07-04	0	0.500	0.495	0.500	0.485	0.510	6,014,000	2,988,980	0.4970	0.500	0.495	0.500	0.485	0.510	6,014,000	0.4970	-1.96%
2022-06-30	0	0.510	0.500	0.510	0.500	0.510	5,455,000	2,736,960	0.5017	0.510	0.500	0.510	0.500	0.510	5,455,000	0.5017	2.00%
2022-06-29	0	0.500	0.495	0.500	0.495	0.510	6,606,000	3,326,860	0.5036	0.500	0.495	0.500	0.495	0.510	6,606,000	0.5036	0.00%
2022-06-28	0	0.500	0.500	0.510	0.490	0.510	6,515,000	3,238,365	0.4971	0.500	0.500	0.510	0.490	0.510	6,515,000	0.4971	1.01%
2022-06-27	0	0.495	0.485	0.495	0.490	0.495	4,919,000	2,434,890	0.4950	0.495	0.485	0.495	0.490	0.495	4,919,000	0.4950	0.00%
2022-06-24	0	0.495	0.490	0.495	0.490	0.500	6,083,000	3,021,900	0.4968	0.495	0.490	0.495	0.490	0.500	6,083,000	0.4968	-1.00%
2022-06-23	0	0.500	0.495	0.500	0.490	0.500	16,920,000	8,376,155	0.4950	0.500	0.495	0.500	0.490	0.500	16,920,000	0.4950	1.01%
2022-06-22	0	0.495	0.495	0.510	0.495	0.510	7,520,000	3,757,150	0.4996	0.495	0.495	0.510	0.495	0.510	7,520,000	0.4996	-1.00%
2022-06-21	0	0.500	0.500	0.510	0.500	0.520	7,850,000	3,989,220	0.5082	0.500	0.500	0.510	0.500	0.520	7,850,000	0.5082	0.00%
2022-06-20	0	0.500	0.500	0.510	0.495	0.510	7,126,000	3,565,405	0.5003	0.500	0.500	0.510	0.495	0.510	7,126,000	0.5003	1.01%
2022-06-17	0	0.495	0.495	0.500	0.490	0.500	9,493,000	4,700,650	0.4952	0.495	0.495	0.500	0.490	0.500	9,493,000	0.4952	1.02%
2022-06-16	0	0.490	0.485	0.490	0.485	0.500	120,267,000	58,403,450	0.4856	0.490	0.485	0.490	0.485	0.500	120,267,000	0.4856	1.03%
2022-06-15	0	0.485	0.485	0.490	0.485	0.510	109,972,000	53,409,210	0.4857	0.485	0.485	0.490	0.485	0.510	109,972,000	0.4857	0.00%
2022-06-14	0	0.485	0.480	0.485	0.475	0.485	15,641,000	7,496,180	0.4793	0.485	0.480	0.485	0.475	0.485	15,641,000	0.4793	-1.02%
2022-06-13	0	0.490	0.480	0.490	0.480	0.490	14,041,000	6,820,045	0.4857	0.490	0.480	0.490	0.480	0.490	14,041,000	0.4857	0.00%
2022-06-10	0	0.490	0.485	0.490	0.455	0.490	8,727,000	4,074,210	0.4669	0.490	0.485	0.490	0.455	0.490	8,727,000	0.4669	4.26%
2022-06-09	0	0.470	0.455	0.470	0.445	0.475	10,373,000	4,706,580	0.4537	0.470	0.455	0.470	0.445	0.475	10,373,000	0.4537	3.30%
2022-06-08	0	0.455	0.455	0.460	0.455	0.465	9,756,000	4,482,895	0.4595	0.455	0.455	0.460	0.455	0.465	9,756,000	0.4595	-1.09%
2022-06-07	0	0.460	0.455	0.460	0.455	0.465	6,285,000	2,891,450	0.4601	0.460	0.455	0.460	0.455	0.465	6,285,000	0.4601	-1.08%
2022-06-06	0	0.465	0.460	0.465	0.455	0.480	8,025,000	3,738,025	0.4658	0.465	0.460	0.465	0.455	0.480	8,025,000	0.4658	-3.12%
2022-06-02	0	0.480	0.475	0.480	0.475	0.485	8,450,000	4,063,460	0.4809	0.480	0.475	0.480	0.475	0.485	8,450,000	0.4809	-1.03%
2022-06-01	0	0.485	0.480	0.485	0.480	0.490	8,317,000	4,019,905	0.4833	0.485	0.480	0.485	0.480	0.490	8,317,000	0.4833	-1.02%
2022-05-31	0	0.490	0.485	0.490	0.465	0.550	10,562,000	5,168,830	0.4894	0.490	0.485	0.490	0.465	0.550	10,562,000	0.4894	4.26%
2022-05-30	0	0.470	0.465	0.470	0.465	0.485	16,010,000	7,582,430	0.4736	0.470	0.465	0.470	0.465	0.485	16,010,000	0.4736	-3.09%
2022-05-27	0	0.485	0.480	0.485	0.475	0.500	10,910,000	5,256,560	0.4818	0.485	0.480	0.485	0.475	0.500	10,910,000	0.4818	2.11%
2022-05-26	0	0.475	0.470	0.475	0.470	0.500	7,717,000	3,773,695	0.4890	0.475	0.470	0.475	0.470	0.500	7,717,000	0.4890	-2.06%
2022-05-25	0	0.485	0.480	0.485	0.485	0.495	1,518,000	739,470	0.4871	0.485	0.480	0.485	0.485	0.495	1,518,000	0.4871	0.00%
2022-05-24	0	0.485	0.480	0.485	0.485	0.490	1,405,000	684,925	0.4875	0.485	0.480	0.485	0.485	0.490	1,405,000	0.4875	-3.00%
2022-05-23	0	0.500	0.490	0.500	0.485	0.500	45,049,000	22,482,445	0.4991	0.500	0.490	0.500	0.485	0.500	45,049,000	0.4991	4.17%
2022-05-20	0	0.480	0.480	0.490	0.475	0.500	642,447,000	321,129,965	0.4999	0.480	0.480	0.490	0.475	0.500	642,447,000	0.4999	0.00%
2022-05-19	0	0.480	0.475	0.480	0.450	0.490	42,121,000	20,606,155	0.4892	0.480	0.475	0.480	0.450	0.490	42,121,000	0.4892	6.67%
2022-05-18	0	0.450	0.450	0.455	0.450	0.455	5,738,000	2,594,325	0.4521	0.450	0.450	0.455	0.450	0.455	5,738,000	0.4521	0.00%
2022-05-17	0	0.450	0.450	0.455	0.450	0.455	4,166,000	1,888,410	0.4533	0.450	0.450	0.455	0.450	0.455	4,166,000	0.4533	0.00%
2022-05-16	0	0.450	0.450	0.460	0.450	0.465	85,977,000	38,744,935	0.4506	0.450	0.450	0.460	0.450	0.465	85,977,000	0.4506	-2.17%
2022-05-13	0	0.460	0.455	0.460	0.450	0.460	4,485,000	2,049,210	0.4569	0.460	0.455	0.460	0.450	0.460	4,485,000	0.4569	2.22%
2022-05-12	0	0.450	0.450	0.455	0.450	0.455	7,134,000	3,223,420	0.4518	0.450	0.450	0.455	0.450	0.455	7,134,000	0.4518	0.00%
2022-05-11	0	0.450	0.450	0.455	0.450	0.465	8,731,000	3,997,695	0.4579	0.450	0.450	0.455	0.450	0.465	8,731,000	0.4579	-1.10%
2022-05-10	0	0.455	0.455	0.460	0.450	0.470	5,239,000	2,403,115	0.4587	0.455	0.455	0.460	0.450	0.470	5,239,000	0.4587	-1.09%
2022-05-06	0	0.460	0.450	0.460	0.450	0.465	6,473,000	2,962,960	0.4577	0.460	0.450	0.460	0.450	0.465	6,473,000	0.4577	1.10%
2022-05-05	0	0.455	0.455	0.460	0.455	0.465	3,505,000	1,609,395	0.4592	0.455	0.455	0.460	0.455	0.465	3,505,000	0.4592	-1.09%
2022-05-04	0	0.460	0.455	0.465	0.460	0.470	3,800,000	1,764,275	0.4643	0.460	0.455	0.465	0.460	0.470	3,800,000	0.4643	-1.08%
2022-05-03	0	0.465	0.460	0.465	0.460	0.470	3,491,000	1,623,235	0.4650	0.465	0.460	0.465	0.460	0.470	3,491,000	0.4650	1.09%
2022-04-29	0	0.460	0.455	0.460	0.460	0.470	5,850,000	2,704,375	0.4623	0.460	0.455	0.460	0.460	0.470	5,850,000	0.4623	0.00%
2022-04-28	0	0.460	0.460	0.465	0.460	0.470	5,769,847	2,680,843	0.4646	0.460	0.460	0.465	0.460	0.470	5,769,847	0.4646	-1.08%
2022-04-27	0	0.465	0.450	0.470	0.460	0.465	47,782,000	21,989,800	0.4602	0.465	0.450	0.470	0.460	0.465	47,782,000	0.4602	1.09%
2022-04-26	0	0.460	0.450	0.465	0.450	0.465	4,583,000	2,092,910	0.4567	0.460	0.450	0.465	0.450	0.465	4,583,000	0.4567	0.00%
2022-04-25	0	0.460	0.460	0.465	0.460	0.465	6,075,000	2,805,910	0.4619	0.460	0.460	0.465	0.460	0.465	6,075,000	0.4619	-1.08%
2022-04-22	0	0.465	0.460	0.465	0.460	0.465	4,619,000	2,136,110	0.4625	0.465	0.460	0.465	0.460	0.465	4,619,000	0.4625	0.00%
2022-04-21	0	0.465	0.460	0.465	0.460	0.470	4,000,000	1,855,285	0.4638	0.465	0.460	0.465	0.460	0.470	4,000,000	0.4638	0.00%
2022-04-20	0	0.465	0.460	0.465	0.460	0.470	7,674,000	3,563,045	0.4643	0.465	0.460	0.465	0.460	0.470	7,674,000	0.4643	0.00%
2022-04-19	0	0.465	0.460	0.465	0.450	0.480	8,160,000	3,785,600	0.4639	0.465	0.460	0.465	0.450	0.480	8,160,000	0.4639	-2.11%
2022-04-14	0	0.475	0.470	0.475	0.470	0.500	4,408,000	2,116,560	0.4802	0.475	0.470	0.475	0.470	0.500	4,408,000	0.4802	0.00%
2022-04-13	0	0.475	0.470	0.475	0.475	0.485	4,617,000	2,220,705	0.4810	0.475	0.470	0.475	0.475	0.485	4,617,000	0.4810	-1.04%
2022-04-12	0	0.480	0.480	0.485	0.480	0.495	3,592,000	1,757,090	0.4892	0.480	0.480	0.485	0.480	0.495	3,592,000	0.4892	-2.04%
2022-04-11	0	0.490	0.485	0.490	0.485	0.495	2,858,000	1,399,370	0.4896	0.490	0.485	0.490	0.485	0.495	2,858,000	0.4896	0.00%
2022-04-08	0	0.490	0.485	0.490	0.485	0.495	4,441,000	2,172,985	0.4893	0.490	0.485	0.490	0.485	0.495	4,441,000	0.4893	-1.01%
2022-04-07	0	0.495	0.490	0.495	0.490	0.495	3,676,000	1,802,665	0.4904	0.495	0.490	0.495	0.490	0.495	3,676,000	0.4904	1.02%
2022-04-06	0	0.490	0.485	0.490	0.485	0.495	3,178,000	1,559,110	0.4906	0.490	0.485	0.490	0.485	0.495	3,178,000	0.4906	0.00%
2022-04-04	0	0.490	0.485	0.490	0.480	0.500	4,487,000	2,193,015	0.4887	0.490	0.485	0.490	0.480	0.500	4,487,000	0.4887	2.08%
2022-04-01	0	0.480	0.475	0.485	0.480	0.490	3,980,000	1,929,205	0.4847	0.480	0.475	0.485	0.480	0.490	3,980,000	0.4847	-1.03%
2022-03-31	0	0.485	0.480	0.485	0.480	0.495	3,640,010	1,776,284	0.4880	0.485	0.480	0.485	0.480	0.495	3,640,010	0.4880	0.00%
2022-03-30	0	0.485	0.485	0.490	0.480	0.500	9,418,000	4,604,190	0.4889	0.485	0.485	0.490	0.480	0.500	9,418,000	0.4889	-1.02%
2022-03-29	0	0.490	0.490	0.495	0.490	0.510	8,294,000	4,165,195	0.5022	0.490	0.490	0.495	0.490	0.510	8,294,000	0.5022	-2.00%
2022-03-28	0	0.500	0.495	0.500	0.490	0.510	87,260,000	43,603,730	0.4997	0.500	0.495	0.500	0.490	0.510	87,260,000	0.4997	2.04%
2022-03-25	0	0.490	0.485	0.490	0.490	0.510	7,480,000	3,714,250	0.4966	0.490	0.485	0.490	0.490	0.510	7,480,000	0.4966	0.00%
2022-03-24	0	0.490	0.485	0.490	0.490	0.495	655,000	321,675	0.4911	0.490	0.485	0.490	0.490	0.495	655,000	0.4911	-1.01%
2022-03-23	0	0.495	0.490	0.495	0.490	0.500	7,313,000	3,605,645	0.4930	0.495	0.490	0.495	0.490	0.500	7,313,000	0.4930	2.06%
2022-03-22	0	0.485	0.480	0.485	0.480	0.490	8,377,000	4,056,840	0.4843	0.485	0.480	0.485	0.480	0.490	8,377,000	0.4843	0.00%
2022-03-21	0	0.485	0.485	0.495	0.475	0.495	7,283,000	3,531,315	0.4849	0.485	0.485	0.495	0.475	0.495	7,283,000	0.4849	1.04%
2022-03-18	0	0.480	0.480	0.485	0.475	0.485	3,368,000	1,619,770	0.4809	0.480	0.480	0.485	0.475	0.485	3,368,000	0.4809	1.05%
2022-03-17	0	0.475	0.475	0.480	0.475	0.480	4,445,000	2,119,335	0.4768	0.475	0.475	0.480	0.475	0.480	4,445,000	0.4768	0.00%
2022-03-16	0	0.475	0.470	0.475	0.470	0.480	2,576,000	1,217,540	0.4726	0.475	0.470	0.475	0.470	0.480	2,576,000	0.4726	1.06%
2022-03-15	0	0.470	0.465	0.470	0.460	0.480	16,151,000	7,536,525	0.4666	0.470	0.465	0.470	0.460	0.480	16,151,000	0.4666	-2.08%
2022-03-14	0	0.480	0.465	0.480	0.465	0.485	11,567,000	5,515,365	0.4768	0.480	0.465	0.480	0.465	0.485	11,567,000	0.4768	-1.03%
2022-03-11	0	0.485	0.480	0.485	0.480	0.485	5,497,000	2,662,285	0.4843	0.485	0.480	0.485	0.480	0.485	5,497,000	0.4843	0.00%
2022-03-10	0	0.485	0.480	0.485	0.480	0.490	8,310,000	4,026,450	0.4845	0.485	0.480	0.485	0.480	0.490	8,310,000	0.4845	0.00%
2022-03-09	0	0.485	0.475	0.485	0.475	0.485	7,234,000	3,495,190	0.4832	0.485	0.475	0.485	0.475	0.485	7,234,000	0.4832	0.00%
2022-03-08	0	0.485	0.480	0.485	0.475	0.485	7,174,000	3,469,750	0.4837	0.485	0.480	0.485	0.475	0.485	7,174,000	0.4837	0.00%
2022-03-07	0	0.485	0.475	0.485	0.475	0.490	6,418,000	3,091,905	0.4818	0.485	0.475	0.485	0.475	0.490	6,418,000	0.4818	0.00%
2022-03-04	0	0.485	0.485	0.490	0.480	0.490	6,251,000	3,032,190	0.4851	0.485	0.485	0.490	0.480	0.490	6,251,000	0.4851	-1.02%
2022-03-03	0	0.490	0.475	0.490	0.480	0.490	3,878,000	1,882,790	0.4855	0.490	0.475	0.490	0.480	0.490	3,878,000	0.4855	1.03%
2022-03-02	0	0.485	0.475	0.485	0.475	0.490	12,014,000	5,776,040	0.4808	0.485	0.475	0.485	0.475	0.490	12,014,000	0.4808	0.00%
2022-03-01	0	0.485	0.475	0.485	0.480	0.485	7,022,000	3,381,790	0.4816	0.485	0.475	0.485	0.480	0.485	7,022,000	0.4816	0.00%
2022-02-28	0	0.485	0.485	0.490	0.475	0.485	4,747,000	2,286,765	0.4817	0.485	0.485	0.490	0.475	0.485	4,747,000	0.4817	0.00%
2022-02-25	0	0.485	0.480	0.485	0.480	0.485	5,912,000	2,850,690	0.4822	0.485	0.480	0.485	0.480	0.485	5,912,000	0.4822	0.00%
2022-02-24	0	0.485	0.480	0.485	0.475	0.485	7,288,000	3,493,885	0.4794	0.485	0.480	0.485	0.475	0.485	7,288,000	0.4794	1.04%
2022-02-23	0	0.480	0.470	0.480	0.470	0.480	4,888,000	2,325,970	0.4759	0.480	0.470	0.480	0.470	0.480	4,888,000	0.4759	2.13%
2022-02-22	0	0.470	0.465	0.470	0.465	0.475	12,561,000	5,894,230	0.4692	0.470	0.465	0.470	0.465	0.475	12,561,000	0.4692	1.08%
2022-02-21	0	0.465	0.460	0.465	0.450	0.465	31,497,000	14,361,000	0.4559	0.465	0.460	0.465	0.450	0.465	31,497,000	0.4559	2.20%
2022-02-18	0	0.455	0.450	0.455	0.410	0.455	13,108,000	5,843,605	0.4458	0.455	0.450	0.455	0.410	0.455	13,108,000	0.4458	1.11%
2022-02-17	0	0.450	0.450	0.455	0.450	0.455	3,920,000	1,776,285	0.4531	0.450	0.450	0.455	0.450	0.455	3,920,000	0.4531	-1.10%
2022-02-16	0	0.455	0.450	0.455	0.450	0.460	14,177,000	6,442,305	0.4544	0.455	0.450	0.455	0.450	0.460	14,177,000	0.4544	1.11%
2022-02-15	0	0.450	0.450	0.455	0.450	0.465	15,727,000	7,164,965	0.4556	0.450	0.450	0.455	0.450	0.465	15,727,000	0.4556	0.00%
2022-02-14	0	0.450	0.450	0.455	0.450	0.460	5,241,000	2,396,450	0.4573	0.450	0.450	0.455	0.450	0.460	5,241,000	0.4573	0.00%
2022-02-11	0	0.450	0.450	0.460	0.445	0.460	6,941,000	3,119,750	0.4495	0.450	0.450	0.460	0.445	0.460	6,941,000	0.4495	0.00%
2022-02-10	0	0.450	0.445	0.450	0.445	0.450	5,855,000	2,631,550	0.4495	0.450	0.445	0.450	0.445	0.450	5,855,000	0.4495	1.12%
2022-02-09	0	0.445	0.445	0.450	0.445	0.450	8,152,000	3,652,685	0.4481	0.445	0.445	0.450	0.445	0.450	8,152,000	0.4481	-1.11%
2022-02-08	0	0.450	0.445	0.450	0.445	0.460	6,528,000	2,968,970	0.4548	0.450	0.445	0.450	0.445	0.460	6,528,000	0.4548	-1.10%
2022-02-07	0	0.455	0.455	0.465	0.450	0.465	7,435,000	3,407,765	0.4583	0.455	0.455	0.465	0.450	0.465	7,435,000	0.4583	-1.09%
2022-02-04	0	0.460	0.445	0.460	0.445	0.465	12,426,000	5,657,845	0.4553	0.460	0.445	0.460	0.445	0.465	12,426,000	0.4553	0.00%
2022-01-31	0	0.460	0.455	0.460	0.440	0.460	10,094,000	4,569,030	0.4526	0.460	0.455	0.460	0.440	0.460	10,094,000	0.4526	0.00%
2022-01-28	0	0.460	0.460	0.465	0.450	0.465	12,114,000	5,561,785	0.4591	0.460	0.460	0.465	0.450	0.465	12,114,000	0.4591	0.00%
2022-01-27	0	0.460	0.460	0.475	0.455	0.475	9,104,000	4,225,800	0.4642	0.460	0.460	0.475	0.455	0.475	9,104,000	0.4642	-3.16%
2022-01-26	0	0.475	0.475	0.480	0.465	0.485	10,094,000	4,747,050	0.4703	0.475	0.475	0.480	0.465	0.485	10,094,000	0.4703	-1.04%
2022-01-25	0	0.480	0.475	0.480	0.470	0.480	5,073,000	2,411,080	0.4753	0.480	0.475	0.480	0.470	0.480	5,073,000	0.4753	-1.03%
2022-01-24	0	0.485	0.475	0.485	0.465	0.485	5,577,000	2,637,565	0.4729	0.485	0.475	0.485	0.465	0.485	5,577,000	0.4729	2.11%
2022-01-21	0	0.475	0.475	0.480	0.475	0.500	9,211,000	4,516,905	0.4904	0.475	0.475	0.480	0.475	0.500	9,211,000	0.4904	-1.04%
2022-01-20	0	0.480	0.470	0.480	0.460	0.480	8,156,000	3,820,855	0.4685	0.480	0.470	0.480	0.460	0.480	8,156,000	0.4685	3.23%
2022-01-19	0	0.465	0.465	0.470	0.440	0.470	20,025,000	9,197,750	0.4593	0.465	0.465	0.470	0.440	0.470	20,025,000	0.4593	5.68%
2022-01-18	0	0.440	0.435	0.440	0.425	0.445	8,715,000	3,815,425	0.4378	0.440	0.435	0.440	0.425	0.445	8,715,000	0.4378	0.00%
2022-01-17	0	0.440	0.440	0.450	0.430	0.440	6,283,000	2,738,440	0.4358	0.440	0.440	0.450	0.430	0.440	6,283,000	0.4358	0.00%
2022-01-14	0	0.440	0.430	0.440	0.420	0.440	8,994,000	3,848,295	0.4279	0.440	0.430	0.440	0.420	0.440	8,994,000	0.4279	0.00%
2022-01-13	0	0.440	0.440	0.445	0.440	0.465	11,152,000	5,051,175	0.4529	0.440	0.440	0.445	0.440	0.465	11,152,000	0.4529	-2.22%
2022-01-12	0	0.450	0.450	0.455	0.450	0.465	6,375,000	2,931,605	0.4599	0.450	0.450	0.455	0.450	0.465	6,375,000	0.4599	-2.17%
2022-01-11	0	0.460	0.455	0.460	0.460	0.470	5,668,000	2,633,835	0.4647	0.460	0.455	0.460	0.460	0.470	5,668,000	0.4647	-1.08%
2022-01-10	0	0.465	0.465	0.470	0.465	0.470	6,503,000	3,036,125	0.4669	0.465	0.465	0.470	0.465	0.470	6,503,000	0.4669	-1.06%
2022-01-07	0	0.470	0.470	0.475	0.460	0.475	10,273,000	4,822,430	0.4694	0.470	0.470	0.475	0.460	0.475	10,273,000	0.4694	-1.05%
2022-01-06	0	0.475	0.465	0.475	0.465	0.480	6,507,000	3,073,085	0.4723	0.475	0.465	0.475	0.465	0.480	6,507,000	0.4723	0.00%
2022-01-05	0	0.475	0.475	0.480	0.465	0.475	6,784,000	3,181,560	0.4690	0.475	0.475	0.480	0.465	0.475	6,784,000	0.4690	2.15%
2022-01-04	0	0.465	0.460	0.465	0.460	0.465	6,939,000	3,199,645	0.4611	0.465	0.460	0.465	0.460	0.465	6,939,000	0.4611	1.09%
2022-01-03	0	0.460	0.455	0.460	0.455	0.470	6,924,000	3,193,275	0.4612	0.460	0.455	0.460	0.455	0.470	6,924,000	0.4612	0.00%
2021-12-31	0	0.460	0.460	0.465	0.450	0.470	9,162,000	4,215,595	0.4601	0.460	0.460	0.465	0.450	0.470	9,162,000	0.4601	-1.08%
2021-12-30	0	0.465	0.460	0.465	0.460	0.470	12,533,000	5,842,995	0.4662	0.465	0.460	0.465	0.460	0.470	12,533,000	0.4662	-1.06%
2021-12-29	0	0.470	0.470	0.475	0.460	0.560	15,735,000	7,581,885	0.4818	0.470	0.470	0.475	0.460	0.560	15,735,000	0.4818	-2.08%
2021-12-28	0	0.480	0.475	0.480	0.475	0.485	7,112,000	3,406,550	0.4790	0.480	0.475	0.480	0.475	0.485	7,112,000	0.4790	0.00%
2021-12-24	0	0.480	0.480	0.485	0.475	0.490	7,106,000	3,431,085	0.4828	0.480	0.480	0.485	0.475	0.490	7,106,000	0.4828	-1.03%
2021-12-23	0	0.485	0.485	0.490	0.485	0.490	9,442,000	4,604,990	0.4877	0.485	0.485	0.490	0.485	0.490	9,442,000	0.4877	0.00%
2021-12-22	0	0.485	0.480	0.485	0.480	0.510	6,212,000	3,040,385	0.4894	0.485	0.480	0.485	0.480	0.510	6,212,000	0.4894	1.04%
2021-12-21	0	0.480	0.480	0.485	0.465	0.480	8,306,000	3,942,665	0.4747	0.480	0.480	0.485	0.465	0.480	8,306,000	0.4747	1.05%
2021-12-20	0	0.475	0.475	0.485	0.465	0.475	7,419,000	3,500,785	0.4719	0.475	0.475	0.485	0.465	0.475	7,419,000	0.4719	0.00%
2021-12-17	0	0.475	0.460	0.475	0.465	0.480	10,088,771	4,762,350	0.4720	0.475	0.460	0.475	0.465	0.480	10,088,771	0.4720	-1.04%
2021-12-16	0	0.480	0.470	0.480	0.465	0.485	8,886,000	4,252,375	0.4785	0.480	0.470	0.480	0.465	0.485	8,886,000	0.4785	-1.03%
2021-12-15	0	0.485	0.470	0.485	0.475	0.495	6,967,000	3,386,585	0.4861	0.485	0.470	0.485	0.475	0.495	6,967,000	0.4861	-1.02%
2021-12-14	0	0.490	0.480	0.490	0.480	0.500	6,264,000	3,077,680	0.4913	0.490	0.480	0.490	0.480	0.500	6,264,000	0.4913	-1.01%
2021-12-13	0	0.495	0.490	0.495	0.490	0.520	8,434,000	4,259,825	0.5051	0.495	0.490	0.495	0.490	0.520	8,434,000	0.5051	0.00%
2021-12-10	0	0.495	0.490	0.495	0.485	0.495	7,242,000	3,572,185	0.4933	0.495	0.490	0.495	0.485	0.495	7,242,000	0.4933	2.06%
2021-12-09	0	0.485	0.485	0.490	0.480	0.495	6,107,000	2,972,425	0.4867	0.485	0.485	0.490	0.480	0.495	6,107,000	0.4867	1.04%
2021-12-08	0	0.480	0.470	0.480	0.460	0.480	6,226,000	2,922,320	0.4694	0.480	0.470	0.480	0.460	0.480	6,226,000	0.4694	4.35%
2021-12-07	0	0.460	0.460	0.465	0.450	0.475	7,932,000	3,613,020	0.4555	0.460	0.460	0.465	0.450	0.475	7,932,000	0.4555	1.10%
2021-12-06	0	0.455	0.450	0.455	0.445	0.460	9,085,000	4,096,750	0.4509	0.455	0.450	0.455	0.445	0.460	9,085,000	0.4509	-1.09%
2021-12-03	0	0.460	0.445	0.460	0.430	0.460	1,656,000	739,120	0.4463	0.460	0.445	0.460	0.430	0.460	1,656,000	0.4463	5.75%
2021-12-02	0	0.435	0.435	0.440	0.430	0.445	500,000	216,940	0.4339	0.435	0.435	0.440	0.430	0.445	500,000	0.4339	0.00%
2021-12-01	0	0.435	0.425	0.435	0.415	0.440	6,562,000	2,808,725	0.4280	0.435	0.425	0.435	0.415	0.440	6,562,000	0.4280	2.35%
2021-11-30	0	0.425	0.425	0.430	0.405	0.455	23,909,000	10,348,090	0.4328	0.425	0.425	0.430	0.405	0.455	23,909,000	0.4328	-6.59%
2021-11-29	0	0.455	0.450	0.455	0.440	0.480	19,072,000	8,833,430	0.4632	0.455	0.450	0.455	0.440	0.480	19,072,000	0.4632	-4.21%
2021-11-26	0	0.475	0.470	0.475	0.460	0.475	18,023,000	8,466,895	0.4698	0.475	0.470	0.475	0.460	0.475	18,023,000	0.4698	0.00%
2021-11-25	0	0.475	0.470	0.475	0.470	0.485	15,135,000	7,252,395	0.4792	0.475	0.470	0.475	0.470	0.485	15,135,000	0.4792	-1.04%
2021-11-24	0	0.480	0.480	0.485	0.480	0.490	14,817,000	7,151,725	0.4827	0.480	0.480	0.485	0.480	0.490	14,817,000	0.4827	-1.03%
2021-11-23	0	0.485	0.485	0.490	0.485	0.495	14,772,000	7,221,710	0.4889	0.485	0.485	0.490	0.485	0.495	14,772,000	0.4889	-1.02%
2021-11-22	0	0.490	0.490	0.495	0.485	0.500	13,445,000	6,643,310	0.4941	0.490	0.490	0.495	0.485	0.500	13,445,000	0.4941	-2.00%
2021-11-19	0	0.500	0.495	0.500	0.490	0.500	12,321,000	6,101,335	0.4952	0.500	0.495	0.500	0.490	0.500	12,321,000	0.4952	0.00%
2021-11-18	0	0.500	0.495	0.500	0.495	0.510	14,328,000	7,172,540	0.5006	0.500	0.495	0.500	0.495	0.510	14,328,000	0.5006	0.00%
2021-11-17	0	0.500	0.500	0.510	0.495	0.510	12,199,000	6,126,105	0.5022	0.500	0.500	0.510	0.495	0.510	12,199,000	0.5022	0.00%
2021-11-16	0	0.500	0.500	0.510	0.495	0.510	12,170,000	6,092,565	0.5006	0.500	0.500	0.510	0.495	0.510	12,170,000	0.5006	0.00%
2021-11-15	0	0.500	0.495	0.500	0.490	0.500	13,554,000	6,711,090	0.4951	0.500	0.495	0.500	0.490	0.500	13,554,000	0.4951	1.01%
2021-11-12	0	0.495	0.490	0.495	0.490	0.510	11,656,000	5,809,025	0.4984	0.495	0.490	0.495	0.490	0.510	11,656,000	0.4984	0.00%
2021-11-11	0	0.495	0.495	0.510	0.495	0.510	13,097,000	6,544,275	0.4997	0.495	0.495	0.510	0.495	0.510	13,097,000	0.4997	0.00%
2021-11-10	0	0.495	0.490	0.500	0.490	0.500	7,390,000	3,652,655	0.4943	0.495	0.490	0.500	0.490	0.500	7,390,000	0.4943	2.06%
2021-11-09	0	0.485	0.485	0.495	0.485	0.510	7,879,000	3,935,860	0.4995	0.485	0.485	0.495	0.485	0.510	7,879,000	0.4995	-1.02%
2021-11-08	0	0.490	0.490	0.495	0.480	0.500	7,176,000	3,549,470	0.4946	0.490	0.490	0.495	0.480	0.500	7,176,000	0.4946	1.03%
2021-11-05	0	0.485	0.485	0.490	0.475	0.500	7,823,000	3,830,260	0.4896	0.485	0.485	0.490	0.475	0.500	7,823,000	0.4896	1.04%
2021-11-04	0	0.480	0.475	0.485	0.465	0.480	8,722,000	4,161,875	0.4772	0.480	0.475	0.485	0.465	0.480	8,722,000	0.4772	1.05%
2021-11-03	0	0.475	0.470	0.475	0.455	0.480	13,522,000	6,319,465	0.4673	0.475	0.470	0.475	0.455	0.480	13,522,000	0.4673	0.00%
2021-11-02	0	0.475	0.470	0.475	0.470	0.480	8,587,000	4,075,815	0.4746	0.475	0.470	0.475	0.470	0.480	8,587,000	0.4746	-1.04%
2021-11-01	0	0.480	0.480	0.485	0.480	0.495	9,080,000	4,417,215	0.4865	0.480	0.480	0.485	0.480	0.495	9,080,000	0.4865	-2.04%
2021-10-29	0	0.490	0.490	0.495	0.490	0.500	12,817,000	6,356,850	0.4960	0.490	0.490	0.495	0.490	0.500	12,817,000	0.4960	-2.00%
2021-10-28	0	0.500	0.495	0.500	0.495	0.510	8,292,000	4,151,275	0.5006	0.500	0.495	0.500	0.495	0.510	8,292,000	0.5006	1.01%
2021-10-27	0	0.495	0.495	0.500	0.495	0.510	8,477,000	4,295,945	0.5068	0.495	0.495	0.500	0.495	0.510	8,477,000	0.5068	0.00%
2021-10-26	0	0.495	0.495	0.500	0.495	0.510	8,504,000	4,252,930	0.5001	0.495	0.495	0.500	0.495	0.510	8,504,000	0.5001	0.00%
2021-10-25	0	0.495	0.470	0.495	0.470	0.495	15,455,000	7,433,940	0.4810	0.495	0.470	0.495	0.470	0.495	15,455,000	0.4810	3.13%
2021-10-22	0	0.480	0.480	0.485	0.470	0.480	9,698,000	4,618,605	0.4762	0.480	0.480	0.485	0.470	0.480	9,698,000	0.4762	0.00%
2021-10-21	0	0.480	0.480	0.485	0.480	0.495	10,086,000	4,931,160	0.4889	0.480	0.480	0.485	0.480	0.495	10,086,000	0.4889	-2.04%
2021-10-20	0	0.490	0.490	0.495	0.485	0.500	9,155,000	4,516,655	0.4934	0.490	0.490	0.495	0.485	0.500	9,155,000	0.4934	-1.01%
2021-10-19	0	0.495	0.490	0.495	0.490	0.500	8,480,000	4,198,475	0.4951	0.495	0.490	0.495	0.490	0.500	8,480,000	0.4951	0.00%
2021-10-18	0	0.495	0.495	0.500	0.490	0.500	7,671,000	3,794,880	0.4947	0.495	0.495	0.500	0.490	0.500	7,671,000	0.4947	0.00%
2021-10-15	0	0.495	0.495	0.500	0.490	0.510	8,886,000	4,429,450	0.4985	0.495	0.495	0.500	0.490	0.510	8,886,000	0.4985	0.00%
2021-10-12	0	0.495	0.495	0.500	0.490	0.520	13,161,000	6,578,550	0.4999	0.495	0.495	0.500	0.490	0.520	13,161,000	0.4999	1.02%
2021-10-11	0	0.490	0.485	0.490	0.490	0.500	9,089,000	4,481,385	0.4931	0.490	0.485	0.490	0.490	0.500	9,089,000	0.4931	-1.01%
2021-10-08	0	0.495	0.490	0.495	0.490	0.520	14,218,000	7,132,870	0.5017	0.495	0.490	0.495	0.490	0.520	14,218,000	0.5017	-2.94%
2021-10-07	0	0.510	0.500	0.510	0.500	0.540	12,114,000	6,268,310	0.5174	0.510	0.500	0.510	0.500	0.540	12,114,000	0.5174	0.00%
2021-10-06	0	0.510	0.500	0.510	0.495	0.510	10,713,000	5,379,280	0.5021	0.510	0.500	0.510	0.495	0.510	10,713,000	0.5021	2.00%
2021-10-05	0	0.500	0.495	0.500	0.490	0.510	10,929,000	5,475,005	0.5010	0.500	0.495	0.500	0.490	0.510	10,929,000	0.5010	0.00%
2021-10-04	0	0.500	0.495	0.500	0.490	0.500	8,109,000	4,017,195	0.4954	0.500	0.495	0.500	0.490	0.500	8,109,000	0.4954	0.00%
2021-09-30	0	0.500	0.495	0.500	0.495	0.500	7,614,000	3,775,705	0.4959	0.500	0.495	0.500	0.495	0.500	7,614,000	0.4959	1.01%
2021-09-29	0	0.495	0.495	0.500	0.495	0.500	5,783,000	2,866,905	0.4957	0.495	0.495	0.500	0.495	0.500	5,783,000	0.4957	-1.00%
2021-09-28	0	0.500	0.495	0.500	0.485	0.510	9,805,000	4,828,625	0.4925	0.500	0.495	0.500	0.485	0.510	9,805,000	0.4925	2.04%
2021-09-27	0	0.490	0.490	0.495	0.490	0.510	12,474,000	6,274,915	0.5030	0.490	0.490	0.495	0.490	0.510	12,474,000	0.5030	-2.00%
2021-09-24	0	0.500	0.495	0.500	0.500	0.510	10,014,000	5,073,090	0.5066	0.500	0.495	0.500	0.500	0.510	10,014,000	0.5066	0.00%
2021-09-23	0	0.500	0.500	0.510	0.495	0.520	9,708,000	4,948,745	0.5098	0.500	0.500	0.510	0.495	0.520	9,708,000	0.5098	-1.96%
2021-09-21	0	0.510	0.495	0.510	0.485	0.510	8,565,000	4,216,045	0.4922	0.510	0.495	0.510	0.485	0.510	8,565,000	0.4922	5.15%
2021-09-20	0	0.485	0.485	0.490	0.475	0.490	9,314,000	4,496,280	0.4827	0.485	0.485	0.490	0.475	0.490	9,314,000	0.4827	0.00%
2021-09-17	0	0.485	0.485	0.490	0.485	0.500	10,794,000	5,280,350	0.4892	0.485	0.485	0.490	0.485	0.500	10,794,000	0.4892	0.00%
2021-09-16	0	0.485	0.480	0.485	0.480	0.495	8,682,000	4,219,030	0.4860	0.485	0.480	0.485	0.480	0.495	8,682,000	0.4860	-1.02%
2021-09-15	0	0.490	0.485	0.490	0.480	0.495	6,760,000	3,308,750	0.4895	0.490	0.485	0.490	0.480	0.495	6,760,000	0.4895	0.00%
2021-09-14	0	0.490	0.485	0.490	0.485	0.495	5,438,000	2,660,145	0.4892	0.490	0.485	0.490	0.485	0.495	5,438,000	0.4892	0.00%
2021-09-13	0	0.490	0.480	0.490	0.475	0.495	6,675,000	3,263,355	0.4889	0.490	0.480	0.490	0.475	0.495	6,675,000	0.4889	0.00%
2021-09-10	0	0.490	0.485	0.490	0.475	0.500	5,947,000	2,889,690	0.4859	0.490	0.485	0.490	0.475	0.500	5,947,000	0.4859	0.00%
2021-09-09	0	0.490	0.475	0.490	0.470	0.495	7,715,000	3,759,415	0.4873	0.490	0.475	0.490	0.470	0.495	7,715,000	0.4873	0.00%
2021-09-08	0	0.490	0.490	0.495	0.490	0.500	10,899,000	5,425,300	0.4978	0.490	0.490	0.495	0.490	0.500	10,899,000	0.4978	-2.00%
2021-09-07	0	0.500	0.495	0.500	0.490	0.510	9,588,000	4,783,365	0.4989	0.500	0.495	0.500	0.490	0.510	9,588,000	0.4989	0.00%
2021-09-06	0	0.500	0.495	0.500	0.495	0.510	8,706,000	4,353,430	0.5000	0.500	0.495	0.500	0.495	0.510	8,706,000	0.5000	-1.96%
2021-09-03	0	0.510	0.500	0.510	0.485	0.510	7,818,000	3,862,900	0.4941	0.510	0.500	0.510	0.485	0.510	7,818,000	0.4941	2.00%
2021-09-02	0	0.500	0.490	0.500	0.480	0.510	9,634,000	4,773,720	0.4955	0.500	0.490	0.500	0.480	0.510	9,634,000	0.4955	0.00%
2021-09-01	0	0.500	0.495	0.500	0.495	0.540	16,769,000	8,631,560	0.5147	0.500	0.495	0.500	0.495	0.540	16,769,000	0.5147	-1.96%
2021-08-31	0	0.510	0.510	0.520	0.510	0.530	7,676,000	3,967,730	0.5169	0.510	0.510	0.520	0.510	0.530	7,676,000	0.5169	-3.77%
2021-08-30	0	0.530	0.520	0.530	0.520	0.540	8,358,000	4,440,440	0.5313	0.530	0.520	0.530	0.520	0.540	8,358,000	0.5313	-1.85%
2021-08-27	0	0.540	0.530	0.540	0.530	0.560	19,057,000	10,457,260	0.5487	0.540	0.530	0.540	0.530	0.560	19,057,000	0.5487	-3.57%
2021-08-26	0	0.560	0.550	0.560	0.550	0.570	11,245,000	6,288,470	0.5592	0.560	0.550	0.560	0.550	0.570	11,245,000	0.5592	0.00%
2021-08-25	0	0.560	0.550	0.560	0.550	0.570	12,612,000	7,122,720	0.5648	0.560	0.550	0.560	0.550	0.570	12,612,000	0.5648	-1.75%
2021-08-24	0	0.570	0.560	0.570	0.560	0.580	12,689,000	7,264,260	0.5725	0.570	0.560	0.570	0.560	0.580	12,689,000	0.5725	0.00%
2021-08-23	0	0.570	0.570	0.580	0.560	0.590	11,314,000	6,543,480	0.5784	0.570	0.570	0.580	0.560	0.590	11,314,000	0.5784	-3.39%
2021-08-20	0	0.590	0.580	0.590	0.560	0.590	14,593,000	8,363,770	0.5731	0.590	0.580	0.590	0.560	0.590	14,593,000	0.5731	0.00%
2021-08-19	0	0.590	0.590	0.600	0.580	0.600	8,749,000	5,167,570	0.5906	0.590	0.590	0.600	0.580	0.600	8,749,000	0.5906	-1.67%
2021-08-18	0	0.600	0.590	0.600	0.590	0.600	9,697,000	5,746,540	0.5926	0.600	0.590	0.600	0.590	0.600	9,697,000	0.5926	1.69%
2021-08-17	0	0.590	0.590	0.600	0.570	0.620	27,577,000	16,335,180	0.5923	0.590	0.590	0.600	0.570	0.620	27,577,000	0.5923	0.00%
2021-08-16	0	0.590	0.580	0.590	0.580	0.610	21,461,000	12,776,800	0.5953	0.590	0.580	0.590	0.580	0.610	21,461,000	0.5953	0.00%
2021-08-13	0	0.590	0.580	0.590	0.580	0.590	16,860,000	9,909,580	0.5878	0.590	0.580	0.590	0.580	0.590	16,860,000	0.5878	1.72%
2021-08-12	0	0.580	0.580	0.590	0.580	0.610	21,995,000	13,111,580	0.5961	0.580	0.580	0.590	0.580	0.610	21,995,000	0.5961	-1.69%
2021-08-11	0	0.590	0.590	0.600	0.580	0.590	15,555,771	9,152,294	0.5884	0.590	0.590	0.600	0.580	0.590	15,555,771	0.5884	1.72%
2021-08-10	0	0.580	0.570	0.580	0.560	0.600	21,223,000	12,300,320	0.5796	0.580	0.570	0.580	0.560	0.600	21,223,000	0.5796	-1.69%
2021-08-09	0	0.590	0.580	0.590	0.580	0.600	19,047,000	11,307,780	0.5937	0.590	0.580	0.590	0.580	0.600	19,047,000	0.5937	0.00%
2021-08-06	0	0.590	0.590	0.600	0.590	0.600	12,913,000	7,673,650	0.5943	0.590	0.590	0.600	0.590	0.600	12,913,000	0.5943	0.00%
2021-08-05	0	0.590	0.590	0.600	0.580	0.600	13,107,000	7,714,350	0.5886	0.590	0.590	0.600	0.580	0.600	13,107,000	0.5886	1.72%
2021-08-04	0	0.580	0.570	0.580	0.570	0.580	14,696,000	8,468,620	0.5763	0.580	0.570	0.580	0.570	0.580	14,696,000	0.5763	1.75%
2021-08-03	0	0.570	0.560	0.570	0.560	0.590	21,918,000	12,723,840	0.5805	0.570	0.560	0.570	0.560	0.590	21,918,000	0.5805	0.00%
2021-08-02	0	0.570	0.570	0.580	0.560	0.580	16,072,000	9,132,760	0.5682	0.570	0.570	0.580	0.560	0.580	16,072,000	0.5682	1.79%
2021-07-30	0	0.560	0.550	0.560	0.550	0.570	13,643,000	7,638,460	0.5599	0.560	0.550	0.560	0.550	0.570	13,643,000	0.5599	0.00%
2021-07-29	0	0.560	0.550	0.560	0.550	0.560	20,587,000	11,521,440	0.5596	0.560	0.550	0.560	0.550	0.560	20,587,000	0.5596	0.00%
2021-07-28	0	0.560	0.550	0.560	0.540	0.560	21,308,000	11,715,430	0.5498	0.560	0.550	0.560	0.540	0.560	21,308,000	0.5498	1.82%
2021-07-27	0	0.550	0.540	0.550	0.540	0.570	16,769,000	9,387,510	0.5598	0.550	0.540	0.550	0.540	0.570	16,769,000	0.5598	-1.79%
2021-07-26	0	0.560	0.550	0.560	0.550	0.560	15,936,000	8,898,820	0.5584	0.560	0.550	0.560	0.550	0.560	15,936,000	0.5584	1.82%
2021-07-23	0	0.550	0.550	0.560	0.550	0.560	16,914,000	9,424,990	0.5572	0.550	0.550	0.560	0.550	0.560	16,914,000	0.5572	0.00%
2021-07-22	0	0.550	0.550	0.560	0.550	0.560	14,981,000	8,314,840	0.5550	0.550	0.550	0.560	0.550	0.560	14,981,000	0.5550	0.00%
2021-07-21	0	0.550	0.540	0.550	0.540	0.550	13,682,000	7,509,350	0.5488	0.550	0.540	0.550	0.540	0.550	13,682,000	0.5488	0.00%
2021-07-20	0	0.550	0.540	0.550	0.530	0.550	16,288,000	8,810,400	0.5409	0.550	0.540	0.550	0.530	0.550	16,288,000	0.5409	3.77%
2021-07-19	0	0.530	0.530	0.540	0.530	0.540	17,402,000	9,243,330	0.5312	0.530	0.530	0.540	0.530	0.540	17,402,000	0.5312	0.00%
2021-07-16	0	0.530	0.520	0.530	0.510	0.530	13,151,000	6,859,610	0.5216	0.530	0.520	0.530	0.510	0.530	13,151,000	0.5216	0.00%
2021-07-15	0	0.530	0.520	0.530	0.510	0.530	11,533,000	5,990,750	0.5194	0.530	0.520	0.530	0.510	0.530	11,533,000	0.5194	0.00%
2021-07-14	0	0.530	0.520	0.530	0.510	0.530	10,623,000	5,511,680	0.5188	0.530	0.520	0.530	0.510	0.530	10,623,000	0.5188	1.92%
2021-07-13	0	0.520	0.510	0.520	0.510	0.530	14,231,000	7,418,100	0.5213	0.520	0.510	0.520	0.510	0.530	14,231,000	0.5213	0.00%
2021-07-12	0	0.520	0.510	0.520	0.510	0.520	13,395,000	6,931,790	0.5175	0.520	0.510	0.520	0.510	0.520	13,395,000	0.5175	1.96%
2021-07-09	0	0.510	0.510	0.520	0.510	0.520	14,090,000	7,284,560	0.5170	0.510	0.510	0.520	0.510	0.520	14,090,000	0.5170	-1.92%
2021-07-08	0	0.520	0.510	0.520	0.510	0.520	14,275,000	7,387,170	0.5175	0.520	0.510	0.520	0.510	0.520	14,275,000	0.5175	0.00%
2021-07-07	0	0.520	0.510	0.520	0.510	0.520	13,674,000	7,080,680	0.5178	0.520	0.510	0.520	0.510	0.520	13,674,000	0.5178	0.00%
2021-07-06	0	0.520	0.510	0.520	0.510	0.530	13,053,000	6,768,140	0.5185	0.520	0.510	0.520	0.510	0.530	13,053,000	0.5185	-1.89%
2021-07-05	0	0.530	0.510	0.530	0.510	0.530	12,796,000	6,654,390	0.5200	0.530	0.510	0.530	0.510	0.530	12,796,000	0.5200	1.92%
2021-07-02	0	0.520	0.510	0.520	0.510	0.540	14,817,000	7,798,700	0.5263	0.520	0.510	0.520	0.510	0.540	14,817,000	0.5263	-1.89%
2021-06-30	0	0.530	0.530	0.540	0.520	0.540	12,815,000	6,795,630	0.5303	0.530	0.530	0.540	0.520	0.540	12,815,000	0.5303	0.00%
2021-06-29	0	0.530	0.520	0.530	0.510	0.540	15,391,000	8,142,460	0.5290	0.530	0.520	0.530	0.510	0.540	15,391,000	0.5290	0.00%
2021-06-28	0	0.530	0.520	0.530	0.520	0.540	6,955,000	3,698,630	0.5318	0.530	0.520	0.530	0.520	0.540	6,955,000	0.5318	0.00%
2021-06-25	0	0.530	0.520	0.530	0.510	0.530	20,555,000	10,693,500	0.5202	0.530	0.520	0.530	0.510	0.530	20,555,000	0.5202	0.00%
2021-06-24	0	0.530	0.520	0.530	0.520	0.540	12,641,000	6,719,930	0.5316	0.530	0.520	0.530	0.520	0.540	12,641,000	0.5316	-1.85%
2021-06-23	0	0.540	0.530	0.540	0.530	0.550	14,753,000	8,030,180	0.5443	0.540	0.530	0.540	0.530	0.550	14,753,000	0.5443	-1.82%
2021-06-22	0	0.550	0.540	0.550	0.530	0.570	25,125,000	13,940,620	0.5549	0.550	0.540	0.550	0.530	0.570	25,125,000	0.5549	-1.79%
2021-06-21	0	0.560	0.560	0.570	0.560	0.580	25,513,000	14,555,690	0.5705	0.560	0.560	0.570	0.560	0.580	25,513,000	0.5705	-1.75%
2021-06-18	0	0.570	0.570	0.580	0.570	0.590	14,609,000	8,434,360	0.5773	0.570	0.570	0.580	0.570	0.590	14,609,000	0.5773	-1.72%
2021-06-17	0	0.580	0.570	0.580	0.570	0.580	17,074,000	9,832,160	0.5759	0.580	0.570	0.580	0.570	0.580	17,074,000	0.5759	1.75%
2021-06-16	0	0.570	0.570	0.580	0.570	0.580	15,217,000	8,744,850	0.5747	0.570	0.570	0.580	0.570	0.580	15,217,000	0.5747	0.00%
2021-06-15	0	0.570	0.570	0.580	0.570	0.580	14,778,000	8,484,990	0.5742	0.570	0.570	0.580	0.570	0.580	14,778,000	0.5742	-1.72%
2021-06-11	0	0.580	0.570	0.580	0.570	0.580	16,433,000	9,465,370	0.5760	0.580	0.570	0.580	0.570	0.580	16,433,000	0.5760	0.00%
2021-06-10	0	0.580	0.570	0.580	0.570	0.580	15,415,000	8,895,380	0.5771	0.580	0.570	0.580	0.570	0.580	15,415,000	0.5771	-1.69%
2021-06-09	0	0.590	0.580	0.590	0.570	0.600	16,886,000	9,924,360	0.5877	0.590	0.580	0.590	0.570	0.600	16,886,000	0.5877	-1.67%
2021-06-08	0	0.600	0.580	0.600	0.580	0.600	9,378,000	5,519,950	0.5886	0.600	0.580	0.600	0.580	0.600	9,378,000	0.5886	1.69%
2021-06-07	0	0.590	0.580	0.590	0.580	0.590	9,053,000	5,323,830	0.5881	0.590	0.580	0.590	0.580	0.590	9,053,000	0.5881	0.00%
2021-06-04	0	0.590	0.580	0.590	0.580	0.590	6,391,000	3,735,820	0.5845	0.590	0.580	0.590	0.580	0.590	6,391,000	0.5845	1.72%
2021-06-03	0	0.580	0.580	0.590	0.580	0.590	6,834,000	3,992,420	0.5842	0.580	0.580	0.590	0.580	0.590	6,834,000	0.5842	0.00%
2021-06-02	0	0.580	0.580	0.590	0.570	0.590	11,872,000	6,918,840	0.5828	0.580	0.580	0.590	0.570	0.590	11,872,000	0.5828	-1.69%
2021-06-01	0	0.590	0.580	0.590	0.580	0.590	5,906,000	3,466,260	0.5869	0.590	0.580	0.590	0.580	0.590	5,906,000	0.5869	0.00%
2021-05-31	0	0.590	0.580	0.590	0.580	0.590	4,624,000	2,721,350	0.5885	0.590	0.580	0.590	0.580	0.590	4,624,000	0.5885	0.00%
2021-05-28	0	0.590	0.580	0.590	0.580	0.590	6,498,000	3,788,970	0.5831	0.590	0.580	0.590	0.580	0.590	6,498,000	0.5831	1.72%
2021-05-27	0	0.580	0.570	0.580	0.570	0.600	16,108,000	9,370,820	0.5817	0.580	0.570	0.580	0.570	0.600	16,108,000	0.5817	-3.33%
2021-05-26	0	0.600	0.580	0.600	0.580	0.600	5,277,000	3,109,320	0.5892	0.600	0.580	0.600	0.580	0.600	5,277,000	0.5892	1.69%
2021-05-25	0	0.590	0.580	0.590	0.580	0.590	6,912,000	4,075,470	0.5896	0.590	0.580	0.590	0.580	0.590	6,912,000	0.5896	0.00%
2021-05-24	0	0.590	0.580	0.590	0.570	0.590	7,338,000	4,318,400	0.5885	0.590	0.580	0.590	0.570	0.590	7,338,000	0.5885	1.72%
2021-05-21	0	0.580	0.570	0.580	0.570	0.580	5,006,000	2,897,140	0.5787	0.580	0.570	0.580	0.570	0.580	5,006,000	0.5787	1.75%
2021-05-20	0	0.570	0.570	0.580	0.560	0.600	13,952,000	7,950,690	0.5699	0.570	0.570	0.580	0.560	0.600	13,952,000	0.5699	1.79%
2021-05-18	0	0.560	0.550	0.560	0.560	0.560	6,000,000	3,360,000	0.5600	0.560	0.550	0.560	0.560	0.560	6,000,000	0.5600	0.00%
2021-05-17	0	0.560	0.550	0.560	0.550	0.560	13,093,000	7,298,770	0.5575	0.560	0.550	0.560	0.550	0.560	13,093,000	0.5575	1.82%
2021-05-14	0	0.550	0.550	0.560	0.550	0.560	12,343,000	6,886,720	0.5579	0.550	0.550	0.560	0.550	0.560	12,343,000	0.5579	-1.79%
2021-05-13	0	0.560	0.550	0.560	0.550	0.560	11,593,000	6,475,930	0.5586	0.560	0.550	0.560	0.550	0.560	11,593,000	0.5586	0.00%
2021-05-12	0	0.560	0.550	0.560	0.540	0.560	19,843,000	11,024,500	0.5556	0.560	0.550	0.560	0.540	0.560	19,843,000	0.5556	0.00%
2021-05-11	0	0.560	0.550	0.560	0.550	0.570	12,470,000	6,974,060	0.5593	0.560	0.550	0.560	0.550	0.570	12,470,000	0.5593	0.00%
2021-05-10	0	0.560	0.550	0.560	0.550	0.570	14,554,000	8,149,280	0.5599	0.560	0.550	0.560	0.550	0.570	14,554,000	0.5599	0.00%
2021-05-07	0	0.560	0.560	0.570	0.540	0.570	16,114,000	8,985,460	0.5576	0.560	0.560	0.570	0.540	0.570	16,114,000	0.5576	0.00%
2021-05-06	0	0.560	0.560	0.570	0.550	0.570	15,679,000	8,869,240	0.5657	0.560	0.560	0.570	0.550	0.570	15,679,000	0.5657	0.00%
2021-05-05	0	0.560	0.560	0.570	0.560	0.570	13,515,000	7,666,510	0.5673	0.560	0.560	0.570	0.560	0.570	13,515,000	0.5673	-1.75%
2021-05-04	0	0.570	0.560	0.570	0.550	0.580	19,583,000	11,149,240	0.5693	0.570	0.560	0.570	0.550	0.580	19,583,000	0.5693	-1.72%
2021-05-03	0	0.580	0.570	0.580	0.560	0.580	10,759,000	6,144,600	0.5711	0.580	0.570	0.580	0.560	0.580	10,759,000	0.5711	1.75%
2021-04-30	0	0.570	0.560	0.570	0.560	0.570	11,663,000	6,635,370	0.5689	0.570	0.560	0.570	0.560	0.570	11,663,000	0.5689	0.00%
2021-04-29	0	0.570	0.560	0.570	0.560	0.580	12,421,000	7,065,440	0.5688	0.570	0.560	0.570	0.560	0.580	12,421,000	0.5688	1.79%
2021-04-28	0	0.560	0.560	0.570	0.560	0.570	13,822,000	7,803,270	0.5646	0.560	0.560	0.570	0.560	0.570	13,822,000	0.5646	-1.75%
2021-04-27	0	0.570	0.560	0.570	0.560	0.570	3,257,000	1,837,090	0.5640	0.570	0.560	0.570	0.560	0.570	3,257,000	0.5640	1.79%
2021-04-26	0	0.560	0.550	0.560	0.550	0.570	8,388,000	4,704,990	0.5609	0.560	0.550	0.560	0.550	0.570	8,388,000	0.5609	-1.75%
2021-04-23	0	0.570	0.560	0.570	0.560	0.580	5,659,000	3,234,640	0.5716	0.570	0.560	0.570	0.560	0.580	5,659,000	0.5716	-1.72%
2021-04-22	0	0.580	0.570	0.580	0.560	0.580	3,603,000	2,058,090	0.5712	0.580	0.570	0.580	0.560	0.580	3,603,000	0.5712	1.75%
2021-04-21	0	0.570	0.560	0.570	0.560	0.570	4,196,000	2,383,070	0.5679	0.570	0.560	0.570	0.560	0.570	4,196,000	0.5679	0.00%
2021-04-20	0	0.570	0.570	0.580	0.560	0.570	5,534,000	3,129,870	0.5656	0.570	0.570	0.580	0.560	0.570	5,534,000	0.5656	1.79%
2021-04-19	0	0.560	0.560	0.570	0.560	0.580	3,429,000	1,953,620	0.5697	0.560	0.560	0.570	0.560	0.580	3,429,000	0.5697	-1.75%
2021-04-16	0	0.570	0.560	0.570	0.560	0.580	9,301,000	5,321,830	0.5722	0.570	0.560	0.570	0.560	0.580	9,301,000	0.5722	0.00%
2021-04-15	0	0.570	0.570	0.580	0.570	0.590	6,228,000	3,592,590	0.5768	0.570	0.570	0.580	0.570	0.590	6,228,000	0.5768	-1.72%
2021-04-14	0	0.580	0.570	0.580	0.570	0.590	7,564,000	4,397,840	0.5814	0.580	0.570	0.580	0.570	0.590	7,564,000	0.5814	0.00%
2021-04-13	0	0.580	0.580	0.590	0.580	0.590	5,851,000	3,410,140	0.5828	0.580	0.580	0.590	0.580	0.590	5,851,000	0.5828	0.00%
2021-04-12	0	0.580	0.570	0.580	0.580	0.600	7,493,000	4,381,130	0.5847	0.580	0.570	0.580	0.580	0.600	7,493,000	0.5847	-1.69%
2021-04-09	0	0.590	0.580	0.590	0.580	0.590	2,591,000	1,526,840	0.5893	0.590	0.580	0.590	0.580	0.590	2,591,000	0.5893	0.00%
2021-04-08	0	0.590	0.580	0.590	0.580	0.600	6,609,000	3,893,130	0.5891	0.590	0.580	0.590	0.580	0.600	6,609,000	0.5891	0.00%
2021-04-07	0	0.590	0.580	0.590	0.580	0.600	8,344,000	4,912,960	0.5888	0.590	0.580	0.590	0.580	0.600	8,344,000	0.5888	0.00%
2021-04-01	0	0.590	0.580	0.590	0.570	0.590	3,082,000	1,797,330	0.5832	0.590	0.580	0.590	0.570	0.590	3,082,000	0.5832	0.00%
2021-03-31	0	0.590	0.580	0.590	0.570	0.590	3,280,000	1,914,260	0.5836	0.590	0.580	0.590	0.570	0.590	3,280,000	0.5836	0.00%
2021-03-30	0	0.590	0.590	0.600	0.580	0.600	7,407,000	4,406,300	0.5949	0.590	0.590	0.600	0.580	0.600	7,407,000	0.5949	-1.67%
2021-03-29	0	0.600	0.590	0.600	0.580	0.600	7,991,000	4,727,740	0.5916	0.600	0.590	0.600	0.580	0.600	7,991,000	0.5916	1.69%
2021-03-26	0	0.590	0.580	0.590	0.580	0.600	7,600,000	4,482,340	0.5898	0.590	0.580	0.590	0.580	0.600	7,600,000	0.5898	0.00%
2021-03-25	0	0.590	0.580	0.590	0.570	0.600	7,076,000	4,149,465	0.5864	0.590	0.580	0.590	0.570	0.600	7,076,000	0.5864	1.72%
2021-03-24	0	0.580	0.570	0.580	0.570	0.590	8,151,000	4,724,210	0.5796	0.580	0.570	0.580	0.570	0.590	8,151,000	0.5796	1.75%
2021-03-23	0	0.570	0.560	0.570	0.550	0.600	10,569,000	5,969,195	0.5648	0.570	0.560	0.570	0.550	0.600	10,569,000	0.5648	1.79%
2021-03-22	0	0.560	0.550	0.560	0.550	0.570	9,178,000	5,121,690	0.5580	0.560	0.550	0.560	0.550	0.570	9,178,000	0.5580	0.00%
2021-03-19	0	0.560	0.560	0.570	0.560	0.580	16,194,000	9,335,170	0.5765	0.560	0.560	0.570	0.560	0.580	16,194,000	0.5765	-3.45%
2021-03-18	0	0.580	0.570	0.580	0.570	0.600	11,232,000	6,577,280	0.5856	0.580	0.570	0.580	0.570	0.600	11,232,000	0.5856	-1.69%
2021-03-17	0	0.590	0.590	0.600	0.580	0.600	10,830,000	6,454,440	0.5960	0.590	0.590	0.600	0.580	0.600	10,830,000	0.5960	-1.67%
2021-03-16	0	0.600	0.590	0.600	0.580	0.610	9,665,000	5,816,120	0.6018	0.600	0.590	0.600	0.580	0.610	9,665,000	0.6018	1.69%
2021-03-15	0	0.590	0.590	0.600	0.590	0.610	11,857,000	7,092,340	0.5982	0.590	0.590	0.600	0.590	0.610	11,857,000	0.5982	-1.67%
2021-03-12	0	0.600	0.590	0.600	0.600	0.610	23,495,000	14,179,850	0.6035	0.600	0.590	0.600	0.600	0.610	23,495,000	0.6035	0.00%
2021-03-11	0	0.600	0.590	0.600	0.580	0.600	21,719,000	13,005,600	0.5988	0.600	0.590	0.600	0.580	0.600	21,719,000	0.5988	0.00%
2021-03-10	0	0.600	0.590	0.600	0.590	0.620	13,858,000	8,411,920	0.6070	0.600	0.590	0.600	0.590	0.620	13,858,000	0.6070	-1.64%
2021-03-09	0	0.610	0.600	0.610	0.600	0.620	11,922,000	7,303,880	0.6126	0.610	0.600	0.610	0.600	0.620	11,922,000	0.6126	-1.61%
2021-03-08	0	0.620	0.610	0.620	0.600	0.640	13,422,000	8,362,030	0.6230	0.620	0.610	0.620	0.600	0.640	13,422,000	0.6230	-1.59%
2021-03-05	0	0.630	0.620	0.630	0.620	0.650	12,623,000	8,040,340	0.6370	0.630	0.620	0.630	0.620	0.650	12,623,000	0.6370	-3.08%
2021-03-04	0	0.650	0.640	0.650	0.630	0.670	13,055,000	8,533,700	0.6537	0.650	0.640	0.650	0.630	0.670	13,055,000	0.6537	-1.52%
2021-03-03	0	0.660	0.650	0.660	0.650	0.660	9,105,000	6,001,200	0.6591	0.660	0.650	0.660	0.650	0.660	9,105,000	0.6591	1.54%
2021-03-02	0	0.650	0.640	0.650	0.650	0.670	10,272,000	6,826,880	0.6646	0.650	0.640	0.650	0.650	0.670	10,272,000	0.6646	-2.99%
2021-03-01	0	0.670	0.660	0.670	0.650	0.670	9,064,000	5,985,730	0.6604	0.670	0.660	0.670	0.650	0.670	9,064,000	0.6604	1.52%
2021-02-26	0	0.660	0.640	0.660	0.640	0.670	13,469,000	8,851,470	0.6572	0.660	0.640	0.660	0.640	0.670	13,469,000	0.6572	-1.49%
2021-02-25	0	0.670	0.660	0.670	0.650	0.670	9,845,000	6,566,750	0.6670	0.670	0.660	0.670	0.650	0.670	9,845,000	0.6670	3.08%
2021-02-24	0	0.650	0.640	0.650	0.650	0.690	13,295,000	8,965,810	0.6744	0.650	0.640	0.650	0.650	0.690	13,295,000	0.6744	-2.99%
2021-02-23	0	0.670	0.660	0.670	0.660	0.690	18,211,000	12,274,020	0.6740	0.670	0.660	0.670	0.660	0.690	18,211,000	0.6740	1.52%
2021-02-22	0	0.660	0.660	0.670	0.650	0.680	15,175,000	10,045,980	0.6620	0.660	0.660	0.670	0.650	0.680	15,175,000	0.6620	3.13%
2021-02-19	0	0.640	0.640	0.650	0.630	0.650	14,040,000	9,040,050	0.6439	0.640	0.640	0.650	0.630	0.650	14,040,000	0.6439	1.59%
2021-02-18	0	0.630	0.630	0.640	0.620	0.650	11,469,000	7,315,580	0.6379	0.630	0.630	0.640	0.620	0.650	11,469,000	0.6379	-1.56%
2021-02-17	0	0.640	0.630	0.650	0.620	0.650	16,353,000	10,332,830	0.6319	0.640	0.630	0.650	0.620	0.650	16,353,000	0.6319	3.23%
2021-02-16	0	0.620	0.610	0.620	0.610	0.630	12,777,000	7,917,800	0.6197	0.620	0.610	0.620	0.610	0.630	12,777,000	0.6197	0.00%
2021-02-11	0	0.620	0.610	0.620	0.610	0.620	10,916,000	6,725,930	0.6162	0.620	0.610	0.620	0.610	0.620	10,916,000	0.6162	0.00%
2021-02-10	0	0.620	0.610	0.620	0.600	0.620	18,071,000	11,061,720	0.6121	0.620	0.610	0.620	0.600	0.620	18,071,000	0.6121	1.64%
2021-02-09	0	0.610	0.610	0.620	0.600	0.630	21,428,000	13,214,200	0.6167	0.610	0.610	0.620	0.600	0.630	21,428,000	0.6167	-1.61%
2021-02-08	0	0.620	0.610	0.620	0.610	0.650	23,240,000	14,610,480	0.6287	0.620	0.610	0.620	0.610	0.650	23,240,000	0.6287	-3.12%
2021-02-05	0	0.640	0.640	0.650	0.640	0.670	20,188,000	13,144,940	0.6511	0.640	0.640	0.650	0.640	0.670	20,188,000	0.6511	0.00%
2021-02-04	0	0.640	0.640	0.650	0.610	0.650	27,685,000	17,153,820	0.6196	0.640	0.640	0.650	0.610	0.650	27,685,000	0.6196	3.23%
2021-02-03	0	0.620	0.610	0.620	0.610	0.640	21,288,000	13,226,380	0.6213	0.620	0.610	0.620	0.610	0.640	21,288,000	0.6213	-1.59%
2021-02-02	0	0.630	0.620	0.630	0.620	0.640	17,351,000	10,946,500	0.6309	0.630	0.620	0.630	0.620	0.640	17,351,000	0.6309	0.00%
2021-02-01	0	0.630	0.630	0.640	0.620	0.640	24,574,000	15,599,410	0.6348	0.630	0.630	0.640	0.620	0.640	24,574,000	0.6348	-1.56%
2021-01-29	0	0.640	0.640	0.650	0.600	0.660	32,776,000	20,928,240	0.6385	0.640	0.640	0.650	0.600	0.660	32,776,000	0.6385	0.00%
2021-01-28	0	0.640	0.640	0.650	0.640	0.650	20,175,000	12,966,380	0.6427	0.640	0.640	0.650	0.640	0.650	20,175,000	0.6427	0.00%
2021-01-27	0	0.640	0.640	0.650	0.630	0.650	20,030,000	12,820,220	0.6401	0.640	0.640	0.650	0.630	0.650	20,030,000	0.6401	-1.54%
2021-01-26	0	0.650	0.640	0.650	0.640	0.660	21,282,000	13,726,510	0.6450	0.650	0.640	0.650	0.640	0.660	21,282,000	0.6450	-1.52%
2021-01-25	0	0.660	0.650	0.660	0.650	0.690	30,507,000	20,535,070	0.6731	0.660	0.650	0.660	0.650	0.690	30,507,000	0.6731	-2.94%
2021-01-22	0	0.680	0.670	0.680	0.670	0.690	25,932,000	17,680,200	0.6818	0.680	0.670	0.680	0.670	0.690	25,932,000	0.6818	0.00%
2021-01-21	0	0.680	0.670	0.680	0.670	0.700	19,831,000	13,631,960	0.6874	0.680	0.670	0.680	0.670	0.700	19,831,000	0.6874	0.00%
2021-01-20	0	0.680	0.670	0.680	0.670	0.690	27,688,000	18,830,520	0.6801	0.680	0.670	0.680	0.670	0.690	27,688,000	0.6801	0.00%
2021-01-19	0	0.680	0.670	0.680	0.660	0.690	25,147,000	16,868,250	0.6708	0.680	0.670	0.680	0.660	0.690	25,147,000	0.6708	3.03%
2021-01-18	0	0.660	0.660	0.670	0.660	0.690	25,369,000	17,210,170	0.6784	0.660	0.660	0.670	0.660	0.690	25,369,000	0.6784	-1.49%
2021-01-15	0	0.670	0.670	0.680	0.670	0.690	23,586,000	16,059,960	0.6809	0.670	0.670	0.680	0.670	0.690	23,586,000	0.6809	0.00%
2021-01-14	0	0.670	0.670	0.680	0.670	0.680	19,695,000	13,329,440	0.6768	0.670	0.670	0.680	0.670	0.680	19,695,000	0.6768	0.00%
2021-01-13	0	0.670	0.660	0.670	0.650	0.670	36,304,000	24,164,280	0.6656	0.670	0.660	0.670	0.650	0.670	36,304,000	0.6656	0.00%
2021-01-12	0	0.670	0.650	0.670	0.640	0.690	35,525,000	23,664,520	0.6661	0.670	0.650	0.670	0.640	0.690	35,525,000	0.6661	-1.47%
2021-01-11	0	0.680	0.680	0.690	0.670	0.710	47,064,000	32,380,050	0.6880	0.680	0.680	0.690	0.670	0.710	47,064,000	0.6880	-2.86%
2021-01-08	0	0.700	0.690	0.700	0.690	0.710	46,477,000	32,687,160	0.7033	0.700	0.690	0.700	0.690	0.710	46,477,000	0.7033	1.45%
2021-01-07	0	0.690	0.690	0.700	0.690	0.720	46,956,000	33,150,470	0.7060	0.690	0.690	0.700	0.690	0.720	46,956,000	0.7060	-1.43%
2021-01-06	0	0.700	0.700	0.710	0.700	0.720	45,971,000	32,769,640	0.7128	0.700	0.700	0.710	0.700	0.720	45,971,000	0.7128	-1.41%
2021-01-05	0	0.710	0.700	0.710	0.700	0.720	39,442,000	27,996,250	0.7098	0.710	0.700	0.710	0.700	0.720	39,442,000	0.7098	1.43%
2021-01-04	0	0.700	0.700	0.710	0.700	0.740	57,355,000	40,771,970	0.7109	0.700	0.700	0.710	0.700	0.740	57,355,000	0.7109	-1.41%
2020-12-31	0	0.710	0.700	0.710	0.710	0.720	28,274,000	20,200,000	0.7144	0.710	0.700	0.710	0.710	0.720	28,274,000	0.7144	0.00%
2020-12-30	0	0.710	0.710	0.720	0.700	0.720	52,049,000	37,014,260	0.7111	0.710	0.710	0.720	0.700	0.720	52,049,000	0.7111	0.00%
2020-12-29	0	0.710	0.700	0.710	0.700	0.730	40,383,000	28,895,880	0.7155	0.710	0.700	0.710	0.700	0.730	40,383,000	0.7155	0.00%
2020-12-28	0	0.710	0.710	0.720	0.700	0.720	31,933,000	22,753,410	0.7125	0.710	0.710	0.720	0.700	0.720	31,933,000	0.7125	0.00%
2020-12-24	0	0.710	0.700	0.710	0.700	0.710	23,842,000	16,913,440	0.7094	0.710	0.700	0.710	0.700	0.710	23,842,000	0.7094	0.00%
2020-12-23	0	0.710	0.700	0.710	0.700	0.720	33,726,000	24,124,560	0.7153	0.710	0.700	0.710	0.700	0.720	33,726,000	0.7153	-1.39%
2020-12-22	0	0.720	0.710	0.720	0.690	0.750	40,894,000	29,780,820	0.7282	0.720	0.710	0.720	0.690	0.750	40,894,000	0.7282	0.00%
2020-12-21	0	0.720	0.710	0.720	0.710	0.730	45,710,000	32,886,060	0.7195	0.720	0.710	0.720	0.710	0.730	45,710,000	0.7195	1.41%
2020-12-18	0	0.710	0.710	0.720	0.710	0.730	37,273,000	26,889,340	0.7214	0.710	0.710	0.720	0.710	0.730	37,273,000	0.7214	0.00%
2020-12-17	0	0.710	0.700	0.710	0.700	0.710	29,601,000	20,842,030	0.7041	0.710	0.700	0.710	0.700	0.710	29,601,000	0.7041	1.43%
2020-12-16	0	0.700	0.700	0.710	0.660	0.710	45,372,000	30,793,200	0.6787	0.700	0.700	0.710	0.660	0.710	45,372,000	0.6787	2.94%
2020-12-15	0	0.680	0.680	0.690	0.660	0.690	45,724,000	30,791,170	0.6734	0.680	0.680	0.690	0.660	0.690	45,724,000	0.6734	-1.45%
2020-12-14	0	0.690	0.670	0.690	0.660	0.710	44,608,000	30,440,300	0.6824	0.690	0.670	0.690	0.660	0.710	44,608,000	0.6824	-1.43%
2020-12-11	0	0.700	0.700	0.710	0.700	0.730	35,539,000	25,472,190	0.7167	0.700	0.700	0.710	0.700	0.730	35,539,000	0.7167	-2.78%
2020-12-10	0	0.720	0.720	0.730	0.720	0.760	45,211,000	33,161,810	0.7335	0.720	0.720	0.730	0.720	0.760	45,211,000	0.7335	-4.00%
2020-12-09	0	0.750	0.750	0.760	0.750	0.760	33,058,000	24,879,220	0.7526	0.750	0.750	0.760	0.750	0.760	33,058,000	0.7526	1.35%
2020-12-08	0	0.740	0.740	0.750	0.740	0.760	33,112,000	25,004,570	0.7552	0.740	0.740	0.750	0.740	0.760	33,112,000	0.7552	-1.33%
2020-12-07	0	0.750	0.740	0.750	0.730	0.750	33,879,000	24,896,630	0.7349	0.750	0.740	0.750	0.730	0.750	33,879,000	0.7349	2.74%
2020-12-04	0	0.730	0.720	0.730	0.720	0.730	102,408,000	74,731,240	0.7297	0.730	0.720	0.730	0.720	0.730	102,408,000	0.7297	0.00%
2020-12-03	0	0.730	0.710	0.730	0.710	0.730	80,197,000	58,443,070	0.7287	0.730	0.710	0.730	0.710	0.730	80,197,000	0.7287	0.00%
2020-12-02	0	0.730	0.720	0.730	0.730	0.740	31,692,000	23,188,800	0.7317	0.730	0.720	0.730	0.730	0.740	31,692,000	0.7317	-2.67%
2020-12-01	0	0.750	0.730	0.750	0.730	0.770	41,506,000	30,985,460	0.7465	0.750	0.730	0.750	0.730	0.770	41,506,000	0.7465	-1.32%
2020-11-30	0	0.760	0.760	0.770	0.750	0.770	30,853,000	23,609,370	0.7652	0.760	0.760	0.770	0.750	0.770	30,853,000	0.7652	-1.30%
2020-11-27	0	0.770	0.760	0.770	0.750	0.770	46,514,000	35,476,930	0.7627	0.770	0.760	0.770	0.750	0.770	46,514,000	0.7627	2.67%
2020-11-26	0	0.750	0.750	0.760	0.750	0.770	31,080,000	23,710,930	0.7629	0.750	0.750	0.760	0.750	0.770	31,080,000	0.7629	0.00%
2020-11-25	0	0.750	0.740	0.750	0.740	0.760	26,933,000	20,215,450	0.7506	0.750	0.740	0.750	0.740	0.760	26,933,000	0.7506	1.35%
2020-11-24	0	0.740	0.740	0.750	0.740	0.750	26,681,000	19,876,310	0.7450	0.740	0.740	0.750	0.740	0.750	26,681,000	0.7450	0.00%
2020-11-23	0	0.740	0.740	0.750	0.730	0.750	27,236,000	19,922,900	0.7315	0.740	0.740	0.750	0.730	0.750	27,236,000	0.7315	1.37%
2020-11-20	0	0.730	0.720	0.730	0.720	0.730	31,342,000	22,864,240	0.7295	0.730	0.720	0.730	0.720	0.730	31,342,000	0.7295	0.00%
2020-11-19	0	0.730	0.720	0.730	0.710	0.740	34,638,000	25,017,590	0.7223	0.730	0.720	0.730	0.710	0.740	34,638,000	0.7223	0.00%
2020-11-18	0	0.730	0.720	0.730	0.720	0.750	33,969,000	24,927,700	0.7338	0.730	0.720	0.730	0.720	0.750	33,969,000	0.7338	-1.35%
2020-11-17	0	0.740	0.720	0.740	0.720	0.760	22,176,000	16,576,560	0.7475	0.740	0.720	0.740	0.720	0.760	22,176,000	0.7475	0.00%
2020-11-16	0	0.740	0.740	0.750	0.740	0.770	35,008,000	26,423,310	0.7548	0.740	0.740	0.750	0.740	0.770	35,008,000	0.7548	-1.33%
2020-11-13	0	0.750	0.740	0.750	0.730	0.750	45,418,000	33,853,020	0.7454	0.750	0.740	0.750	0.730	0.750	45,418,000	0.7454	1.35%
2020-11-12	0	0.740	0.730	0.740	0.730	0.760	20,701,000	15,420,840	0.7449	0.740	0.730	0.740	0.730	0.760	20,701,000	0.7449	0.00%
2020-11-11	0	0.740	0.730	0.740	0.730	0.740	17,711,000	13,082,460	0.7387	0.740	0.730	0.740	0.730	0.740	17,711,000	0.7387	0.00%
2020-11-10	0	0.740	0.730	0.750	0.730	0.740	35,008,000	25,829,970	0.7378	0.740	0.730	0.750	0.730	0.740	35,008,000	0.7378	0.00%
2020-11-09	0	0.740	0.740	0.750	0.720	0.740	33,936,000	24,828,300	0.7316	0.740	0.740	0.750	0.720	0.740	33,936,000	0.7316	1.37%
2020-11-06	0	0.730	0.720	0.730	0.710	0.730	31,399,000	22,626,920	0.7206	0.730	0.720	0.730	0.710	0.730	31,399,000	0.7206	2.82%
2020-11-05	0	0.710	0.700	0.710	0.680	0.720	34,198,000	23,933,830	0.6999	0.710	0.700	0.710	0.680	0.720	34,198,000	0.6999	1.43%
2020-11-04	0	0.700	0.690	0.700	0.680	0.700	16,194,000	11,149,100	0.6885	0.700	0.690	0.700	0.680	0.700	16,194,000	0.6885	1.45%
2020-11-03	0	0.690	0.690	0.700	0.680	0.720	12,775,000	8,926,570	0.6988	0.690	0.690	0.700	0.680	0.720	12,775,000	0.6988	0.00%
2020-11-02	0	0.690	0.690	0.700	0.690	0.720	6,348,000	4,488,290	0.7070	0.690	0.690	0.700	0.690	0.720	6,348,000	0.7070	-2.82%
2020-10-30	0	0.710	0.700	0.710	0.700	0.720	4,691,000	3,351,350	0.7144	0.710	0.700	0.710	0.700	0.720	4,691,000	0.7144	-1.39%
2020-10-29	0	0.720	0.710	0.720	0.710	0.730	4,207,000	3,026,490	0.7194	0.720	0.710	0.720	0.710	0.730	4,207,000	0.7194	0.00%
2020-10-28	0	0.720	0.720	0.730	0.710	0.740	6,944,000	5,024,780	0.7236	0.720	0.720	0.730	0.710	0.740	6,944,000	0.7236	0.00%
2020-10-27	0	0.720	0.720	0.730	0.720	0.750	5,700,000	4,193,220	0.7357	0.720	0.720	0.730	0.720	0.750	5,700,000	0.7357	-2.70%
2020-10-23	0	0.740	0.730	0.740	0.720	0.740	3,919,000	2,890,630	0.7376	0.740	0.730	0.740	0.720	0.740	3,919,000	0.7376	1.37%
2020-10-22	0	0.730	0.730	0.740	0.730	0.770	7,977,000	5,906,090	0.7404	0.730	0.730	0.740	0.730	0.770	7,977,000	0.7404	0.00%
2020-10-21	0	0.730	0.720	0.730	0.720	0.740	4,044,000	2,948,020	0.7290	0.730	0.720	0.730	0.720	0.740	4,044,000	0.7290	1.39%
2020-10-20	0	0.720	0.720	0.730	0.720	0.730	4,131,000	2,985,740	0.7228	0.720	0.720	0.730	0.720	0.730	4,131,000	0.7228	0.00%
2020-10-19	0	0.720	0.710	0.720	0.710	0.730	3,830,000	2,782,370	0.7265	0.720	0.710	0.720	0.710	0.730	3,830,000	0.7265	0.00%
2020-10-16	0	0.720	0.710	0.720	0.710	0.740	3,594,000	2,592,160	0.7212	0.720	0.710	0.720	0.710	0.740	3,594,000	0.7212	1.41%
2020-10-15	0	0.710	0.710	0.720	0.710	0.760	7,596,000	5,511,630	0.7256	0.710	0.710	0.720	0.710	0.760	7,596,000	0.7256	0.00%
2020-10-14	0	0.710	0.710	0.720	0.710	0.740	3,737,000	2,720,320	0.7279	0.710	0.710	0.720	0.710	0.740	3,737,000	0.7279	-2.74%
2020-10-12	0	0.730	0.730	0.740	0.720	0.740	4,503,000	3,266,440	0.7254	0.730	0.730	0.740	0.720	0.740	4,503,000	0.7254	0.00%
2020-10-09	0	0.730	0.720	0.730	0.710	0.740	4,389,000	3,202,380	0.7296	0.730	0.720	0.730	0.710	0.740	4,389,000	0.7296	0.00%
2020-10-08	0	0.730	0.720	0.730	0.720	0.770	4,898,000	3,658,180	0.7469	0.730	0.720	0.730	0.720	0.770	4,898,000	0.7469	-3.95%
2020-10-07	0	0.760	0.740	0.760	0.730	0.770	4,165,000	3,145,350	0.7552	0.760	0.740	0.760	0.730	0.770	4,165,000	0.7552	1.33%
2020-10-06	0	0.750	0.740	0.750	0.720	0.780	4,429,000	3,297,090	0.7444	0.750	0.740	0.750	0.720	0.780	4,429,000	0.7444	2.74%
2020-10-05	0	0.730	0.710	0.730	0.710	0.730	3,396,000	2,467,360	0.7265	0.730	0.710	0.730	0.710	0.730	3,396,000	0.7265	2.82%
2020-09-30	0	0.710	0.710	0.720	0.700	0.720	965,000	677,170	0.7017	0.710	0.710	0.720	0.700	0.720	965,000	0.7017	1.43%
2020-09-29	0	0.700	0.700	0.710	0.700	0.710	7,363,000	5,154,180	0.7000	0.700	0.700	0.710	0.700	0.710	7,363,000	0.7000	0.00%
2020-09-28	0	0.700	0.690	0.700	0.690	0.710	1,364,000	948,550	0.6954	0.700	0.690	0.700	0.690	0.710	1,364,000	0.6954	0.00%
2020-09-25	0	0.700	0.700	0.710	0.690	0.710	23,497,000	16,474,820	0.7011	0.700	0.700	0.710	0.690	0.710	23,497,000	0.7011	-1.41%
2020-09-24	0	0.710	0.700	0.710	0.700	0.750	3,899,000	2,821,190	0.7236	0.710	0.700	0.710	0.700	0.750	3,899,000	0.7236	-1.39%
2020-09-23	0	0.720	0.710	0.720	0.710	0.730	5,512,000	3,974,990	0.7212	0.720	0.710	0.720	0.710	0.730	5,512,000	0.7212	-1.37%
2020-09-22	0	0.730	0.730	0.740	0.720	0.760	5,084,000	3,747,060	0.7370	0.730	0.730	0.740	0.720	0.760	5,084,000	0.7370	-1.35%
2020-09-21	0	0.740	0.740	0.760	0.740	0.780	4,174,000	3,203,800	0.7676	0.740	0.740	0.760	0.740	0.780	4,174,000	0.7676	-1.33%
2020-09-18	0	0.750	0.750	0.760	0.750	0.780	3,402,000	2,607,910	0.7666	0.750	0.750	0.760	0.750	0.780	3,402,000	0.7666	0.00%
2020-09-17	0	0.750	0.750	0.760	0.740	0.770	3,265,000	2,493,430	0.7637	0.750	0.750	0.760	0.740	0.770	3,265,000	0.7637	0.00%
2020-09-16	0	0.750	0.750	0.760	0.740	0.770	3,770,000	2,855,270	0.7574	0.750	0.750	0.760	0.740	0.770	3,770,000	0.7574	0.00%
2020-09-15	0	0.750	0.740	0.750	0.750	0.790	5,373,000	4,153,560	0.7730	0.750	0.740	0.750	0.750	0.790	5,373,000	0.7730	-1.32%
2020-09-14	0	0.760	0.760	0.770	0.750	0.770	4,142,000	3,165,900	0.7643	0.760	0.760	0.770	0.750	0.770	4,142,000	0.7643	-1.30%
2020-09-11	0	0.770	0.760	0.770	0.740	0.770	3,976,000	2,991,950	0.7525	0.770	0.760	0.770	0.740	0.770	3,976,000	0.7525	1.32%
2020-09-10	0	0.760	0.750	0.760	0.730	0.760	3,415,000	2,555,050	0.7482	0.760	0.750	0.760	0.730	0.760	3,415,000	0.7482	2.70%
2020-09-09	0	0.740	0.730	0.740	0.720	0.740	3,956,000	2,911,680	0.7360	0.740	0.730	0.740	0.720	0.740	3,956,000	0.7360	0.00%
2020-09-08	0	0.740	0.730	0.740	0.730	0.770	4,905,000	3,680,620	0.7504	0.740	0.730	0.740	0.730	0.770	4,905,000	0.7504	-2.63%
2020-09-07	0	0.760	0.750	0.760	0.740	0.790	4,955,000	3,805,240	0.7680	0.760	0.750	0.760	0.740	0.790	4,955,000	0.7680	-1.30%
2020-09-04	0	0.770	0.760	0.770	0.750	0.780	4,658,000	3,563,750	0.7651	0.770	0.760	0.770	0.750	0.780	4,658,000	0.7651	-1.28%
2020-09-03	0	0.780	0.780	0.790	0.770	0.800	4,017,000	3,158,140	0.7862	0.780	0.780	0.790	0.770	0.800	4,017,000	0.7862	-1.27%
2020-09-02	0	0.790	0.770	0.790	0.770	0.800	4,150,000	3,263,240	0.7863	0.790	0.770	0.790	0.770	0.800	4,150,000	0.7863	2.60%
2020-09-01	0	0.770	0.760	0.770	0.720	0.770	6,024,000	4,486,670	0.7448	0.770	0.760	0.770	0.720	0.770	6,024,000	0.7448	1.32%
2020-08-31	0	0.760	0.750	0.760	0.730	0.810	4,181,000	3,224,840	0.7713	0.760	0.750	0.760	0.730	0.810	4,181,000	0.7713	-1.30%
2020-08-28	0	0.770	0.750	0.770	0.730	0.770	4,361,000	3,289,810	0.7544	0.770	0.750	0.770	0.730	0.770	4,361,000	0.7544	4.05%
2020-08-27	0	0.740	0.720	0.740	0.710	0.740	11,622,000	8,470,770	0.7289	0.740	0.720	0.740	0.710	0.740	11,622,000	0.7289	2.78%
2020-08-26	0	0.720	0.700	0.720	0.700	0.720	4,609,000	3,273,470	0.7102	0.720	0.700	0.720	0.700	0.720	4,609,000	0.7102	2.86%
2020-08-25	0	0.700	0.690	0.700	0.700	0.720	10,723,000	7,658,890	0.7142	0.700	0.690	0.700	0.700	0.720	10,723,000	0.7142	-2.78%
2020-08-24	0	0.720	0.710	0.720	0.710	0.720	4,181,000	2,974,180	0.7114	0.720	0.710	0.720	0.710	0.720	4,181,000	0.7114	1.41%
2020-08-21	0	0.710	0.700	0.710	0.700	0.740	6,505,000	4,679,260	0.7193	0.710	0.700	0.710	0.700	0.740	6,505,000	0.7193	0.00%
2020-08-20	0	0.710	0.710	0.730	0.700	0.770	24,909,000	17,748,250	0.7125	0.710	0.710	0.730	0.700	0.770	24,909,000	0.7125	1.43%
2020-08-19	0	0.700	0.700	0.710	0.700	0.710	7,287,000	5,106,310	0.7007	0.700	0.700	0.710	0.700	0.710	7,287,000	0.7007	0.00%
2020-08-18	0	0.700	0.700	0.710	0.690	0.710	4,671,000	3,275,380	0.7012	0.700	0.700	0.710	0.690	0.710	4,671,000	0.7012	0.00%
2020-08-17	0	0.700	0.690	0.700	0.690	0.710	5,253,000	3,695,770	0.7036	0.700	0.690	0.700	0.690	0.710	5,253,000	0.7036	0.00%
2020-08-14	0	0.700	0.700	0.710	0.690	0.710	5,902,000	4,154,640	0.7039	0.700	0.700	0.710	0.690	0.710	5,902,000	0.7039	1.45%
2020-08-13	0	0.690	0.690	0.700	0.690	0.710	6,109,000	4,316,550	0.7066	0.690	0.690	0.700	0.690	0.710	6,109,000	0.7066	-2.82%
2020-08-12	0	0.710	0.700	0.710	0.700	0.710	4,905,000	3,454,000	0.7042	0.710	0.700	0.710	0.700	0.710	4,905,000	0.7042	0.00%
2020-08-11	0	0.710	0.700	0.710	0.700	0.710	4,870,000	3,437,370	0.7058	0.710	0.700	0.710	0.700	0.710	4,870,000	0.7058	0.00%
2020-08-10	0	0.710	0.700	0.710	0.690	0.720	4,838,000	3,421,570	0.7072	0.710	0.700	0.710	0.690	0.720	4,838,000	0.7072	0.00%
2020-08-07	0	0.710	0.680	0.710	0.680	0.720	5,954,000	4,204,550	0.7062	0.710	0.680	0.710	0.680	0.720	5,954,000	0.7062	0.00%
2020-08-06	0	0.710	0.710	0.720	0.710	0.730	5,835,000	4,198,400	0.7195	0.710	0.710	0.720	0.710	0.730	5,835,000	0.7195	0.00%
2020-08-05	0	0.710	0.700	0.710	0.710	0.740	15,439,000	11,168,510	0.7234	0.710	0.700	0.710	0.710	0.740	15,439,000	0.7234	-1.39%
2020-08-04	0	0.720	0.720	0.730	0.720	0.740	10,876,000	7,925,120	0.7287	0.720	0.720	0.730	0.720	0.740	10,876,000	0.7287	0.00%
2020-08-03	0	0.720	0.710	0.720	0.710	0.740	6,902,000	5,015,870	0.7267	0.720	0.710	0.720	0.710	0.740	6,902,000	0.7267	0.00%
2020-07-31	0	0.720	0.720	0.730	0.720	0.740	6,157,000	4,470,910	0.7262	0.720	0.720	0.730	0.720	0.740	6,157,000	0.7262	0.00%
2020-07-30	0	0.720	0.710	0.720	0.710	0.740	5,094,000	3,697,150	0.7258	0.720	0.710	0.720	0.710	0.740	5,094,000	0.7258	0.00%
2020-07-29	0	0.720	0.720	0.730	0.720	0.740	108,043,000	84,245,600	0.7797	0.720	0.720	0.730	0.720	0.740	108,043,000	0.7797	0.00%
2020-07-28	0	0.720	0.720	0.730	0.700	0.720	5,318,000	3,801,090	0.7148	0.720	0.720	0.730	0.700	0.720	5,318,000	0.7148	0.00%
2020-07-27	0	0.720	0.710	0.720	0.690	0.720	3,114,000	2,383,310	0.7654	0.720	0.710	0.720	0.690	0.720	3,114,000	0.7654	0.00%
2020-07-24	0	0.720	0.700	0.720	0.700	0.730	62,847,000	48,966,310	0.7791	0.720	0.700	0.720	0.700	0.730	62,847,000	0.7791	0.00%
2020-07-23	0	0.720	0.720	0.730	0.710	0.730	5,303,000	3,811,970	0.7188	0.720	0.720	0.730	0.710	0.730	5,303,000	0.7188	0.00%
2020-07-22	0	0.720	0.720	0.740	0.720	0.740	71,022,000	55,249,300	0.7779	0.720	0.720	0.740	0.720	0.740	71,022,000	0.7779	0.00%
2020-07-21	0	0.720	0.700	0.720	0.690	0.720	6,493,000	4,582,270	0.7057	0.720	0.700	0.720	0.690	0.720	6,493,000	0.7057	2.86%
2020-07-20	0	0.700	0.690	0.700	0.670	0.700	3,890,000	2,688,950	0.6912	0.700	0.690	0.700	0.670	0.700	3,890,000	0.6912	2.94%
2020-07-17	0	0.680	0.650	0.680	0.630	0.680	68,601,000	51,775,260	0.7547	0.680	0.650	0.680	0.630	0.680	68,601,000	0.7547	1.49%
2020-07-16	0	0.670	0.660	0.670	0.660	0.700	8,936,000	6,016,270	0.6733	0.670	0.660	0.670	0.660	0.700	8,936,000	0.6733	-4.29%
2020-07-15	0	0.700	0.700	0.710	0.680	0.700	14,527,000	10,149,490	0.6987	0.700	0.700	0.710	0.680	0.700	14,527,000	0.6987	0.00%
2020-07-14	0	0.700	0.690	0.700	0.690	0.720	8,379,000	5,824,030	0.6951	0.700	0.690	0.700	0.690	0.720	8,379,000	0.6951	-2.78%
2020-07-13	0	0.720	0.700	0.720	0.690	0.740	7,623,000	5,458,220	0.7160	0.720	0.700	0.720	0.690	0.740	7,623,000	0.7160	-1.37%
2020-07-10	0	0.730	0.720	0.730	0.720	0.750	5,044,000	3,722,880	0.7381	0.730	0.720	0.730	0.720	0.750	5,044,000	0.7381	-1.35%
2020-07-09	0	0.740	0.730	0.740	0.710	0.770	8,835,000	6,583,460	0.7452	0.740	0.730	0.740	0.710	0.770	8,835,000	0.7452	4.23%
2020-07-08	0	0.710	0.710	0.720	0.690	0.710	32,490,000	25,225,310	0.7764	0.710	0.710	0.720	0.690	0.710	32,490,000	0.7764	2.90%
2020-07-07	0	0.690	0.690	0.700	0.680	0.700	18,426,000	12,712,780	0.6899	0.690	0.690	0.700	0.680	0.700	18,426,000	0.6899	0.00%
2020-07-06	0	0.690	0.680	0.690	0.670	0.690	71,182,000	55,399,780	0.7783	0.690	0.680	0.690	0.670	0.690	71,182,000	0.7783	1.47%
2020-07-03	0	0.680	0.680	0.700	0.640	0.690	8,813,000	5,839,120	0.6626	0.680	0.680	0.700	0.640	0.690	8,813,000	0.6626	-1.45%
2020-07-02	0	0.690	0.680	0.690	0.680	0.710	2,955,000	2,035,740	0.6889	0.690	0.680	0.690	0.680	0.710	2,955,000	0.6889	-2.82%
2020-06-30	0	0.710	0.700	0.710	0.700	0.710	645,000	456,770	0.7082	0.710	0.700	0.710	0.700	0.710	645,000	0.7082	1.43%
2020-06-29	0	0.700	0.700	0.710	0.700	0.720	4,412,000	3,166,460	0.7177	0.700	0.700	0.710	0.700	0.720	4,412,000	0.7177	-2.78%
2020-06-26	0	0.720	0.720	0.730	0.710	0.820	29,308,000	22,692,900	0.7743	0.720	0.720	0.730	0.710	0.820	29,308,000	0.7743	-1.37%
2020-06-24	0	0.730	0.720	0.730	0.700	0.730	692,000	498,520	0.7204	0.730	0.720	0.730	0.700	0.730	692,000	0.7204	1.39%
2020-06-23	0	0.720	0.710	0.720	0.710	0.730	930,000	668,160	0.7185	0.720	0.710	0.720	0.710	0.730	930,000	0.7185	0.00%
2020-06-22	0	0.720	0.710	0.720	0.690	0.720	3,800,000	2,677,130	0.7045	0.720	0.710	0.720	0.690	0.720	3,800,000	0.7045	1.41%
2020-06-19	0	0.710	0.710	0.720	0.710	0.720	4,004,000	2,864,530	0.7154	0.710	0.710	0.720	0.710	0.720	4,004,000	0.7154	-1.39%
2020-06-18	0	0.720	0.720	0.730	0.720	0.740	4,723,000	3,445,430	0.7295	0.720	0.720	0.730	0.720	0.740	4,723,000	0.7295	-1.37%
2020-06-17	0	0.730	0.720	0.730	0.710	0.730	2,353,000	1,709,210	0.7264	0.730	0.720	0.730	0.710	0.730	2,353,000	0.7264	-1.35%
2020-06-16	0	0.740	0.740	0.750	0.720	0.750	1,938,000	1,419,790	0.7326	0.740	0.740	0.750	0.720	0.750	1,938,000	0.7326	0.00%
2020-06-15	0	0.740	0.720	0.740	0.700	0.740	2,244,000	1,620,940	0.7223	0.740	0.720	0.740	0.700	0.740	2,244,000	0.7223	0.00%
2020-06-12	0	0.740	0.730	0.740	0.720	0.740	981,000	715,050	0.7289	0.740	0.730	0.740	0.720	0.740	981,000	0.7289	0.00%
2020-06-11	0	0.740	0.740	0.750	0.740	0.760	745,010	553,667	0.7432	0.740	0.740	0.750	0.740	0.760	745,010	0.7432	-1.33%
2020-06-10	0	0.750	0.750	0.770	0.750	0.770	575,000	437,750	0.7613	0.750	0.750	0.770	0.750	0.770	575,000	0.7613	-1.32%
2020-06-09	0	0.760	0.760	0.780	0.760	0.780	2,298,000	1,771,230	0.7708	0.760	0.760	0.780	0.760	0.780	2,298,000	0.7708	-1.30%
2020-06-08	0	0.770	0.770	0.780	0.770	0.790	1,696,000	1,324,150	0.7807	0.770	0.770	0.780	0.770	0.790	1,696,000	0.7807	0.00%
2020-06-05	0	0.770	0.760	0.770	0.770	0.780	1,135,000	877,770	0.7734	0.770	0.760	0.770	0.770	0.780	1,135,000	0.7734	0.00%
2020-06-04	0	0.770	0.770	0.780	0.770	0.790	2,860,000	2,223,990	0.7776	0.770	0.770	0.780	0.770	0.790	2,860,000	0.7776	-2.53%
2020-06-03	0	0.790	0.780	0.790	0.770	0.790	2,185,000	1,710,620	0.7829	0.790	0.780	0.790	0.770	0.790	2,185,000	0.7829	1.28%
2020-06-02	0	0.780	0.770	0.780	0.770	0.780	1,347,000	1,044,020	0.7751	0.780	0.770	0.780	0.770	0.780	1,347,000	0.7751	0.00%
2020-06-01	0	0.780	0.770	0.780	0.770	0.780	937,000	725,670	0.7745	0.780	0.770	0.780	0.770	0.780	937,000	0.7745	1.30%
2020-05-29	0	0.770	0.770	0.780	0.760	0.780	1,351,000	1,041,510	0.7709	0.770	0.770	0.780	0.760	0.780	1,351,000	0.7709	0.00%
2020-05-28	0	0.770	0.760	0.770	0.760	0.770	1,058,000	808,460	0.7641	0.770	0.760	0.770	0.760	0.770	1,058,000	0.7641	1.32%
2020-05-27	0	0.760	0.750	0.760	0.750	0.780	10,252,000	7,742,820	0.7552	0.760	0.750	0.760	0.750	0.780	10,252,000	0.7552	-1.30%
2020-05-26	0	0.770	0.750	0.770	0.750	0.770	1,603,000	1,223,770	0.7634	0.770	0.750	0.770	0.750	0.770	1,603,000	0.7634	2.67%
2020-05-25	0	0.750	0.730	0.750	0.720	0.760	1,970,000	1,457,590	0.7399	0.750	0.730	0.750	0.720	0.760	1,970,000	0.7399	0.00%
2020-05-22	0	0.750	0.750	0.760	0.740	0.780	3,121,000	2,381,110	0.7629	0.750	0.750	0.760	0.740	0.780	3,121,000	0.7629	-2.60%
2020-05-21	0	0.770	0.770	0.780	0.770	0.790	1,920,000	1,491,790	0.7770	0.770	0.770	0.780	0.770	0.790	1,920,000	0.7770	0.00%
2020-05-20	0	0.770	0.770	0.780	0.770	0.790	3,598,000	2,796,100	0.7771	0.770	0.770	0.780	0.770	0.790	3,598,000	0.7771	0.00%
2020-05-19	0	0.770	0.760	0.770	0.760	0.780	3,583,000	2,755,480	0.7690	0.770	0.760	0.770	0.760	0.780	3,583,000	0.7690	1.32%
2020-05-18	0	0.760	0.760	0.770	0.760	0.780	4,701,000	3,591,790	0.7640	0.760	0.760	0.770	0.760	0.780	4,701,000	0.7640	-2.56%
2020-05-15	0	0.780	0.770	0.780	0.770	0.800	5,460,000	4,278,970	0.7837	0.780	0.770	0.780	0.770	0.800	5,460,000	0.7837	0.00%
2020-05-14	0	0.780	0.770	0.780	0.760	0.790	2,946,000	2,290,170	0.7774	0.780	0.770	0.780	0.760	0.790	2,946,000	0.7774	0.00%
2020-05-13	0	0.780	0.770	0.780	0.770	0.790	3,518,000	2,752,570	0.7824	0.780	0.770	0.780	0.770	0.790	3,518,000	0.7824	-1.27%
2020-05-12	0	0.790	0.780	0.790	0.780	0.800	4,563,000	3,589,600	0.7867	0.790	0.780	0.790	0.780	0.800	4,563,000	0.7867	-1.25%
2020-05-11	0	0.800	0.790	0.800	0.790	0.810	3,203,000	2,549,870	0.7961	0.800	0.790	0.800	0.790	0.810	3,203,000	0.7961	0.00%
2020-05-08	0	0.800	0.790	0.800	0.790	0.810	3,379,000	2,703,030	0.7999	0.800	0.790	0.800	0.790	0.810	3,379,000	0.7999	1.27%
2020-05-07	0	0.790	0.790	0.800	0.790	0.820	3,487,000	2,791,960	0.8007	0.790	0.790	0.800	0.790	0.820	3,487,000	0.8007	0.00%
2020-05-06	0	0.790	0.790	0.800	0.780	0.810	2,017,000	1,608,910	0.7977	0.790	0.790	0.800	0.780	0.810	2,017,000	0.7977	0.00%
2020-05-05	0	0.790	0.780	0.790	0.770	0.810	5,336,000	4,207,710	0.7886	0.790	0.780	0.790	0.770	0.810	5,336,000	0.7886	-1.25%
2020-05-04	0	0.800	0.780	0.800	0.780	0.810	1,654,000	1,316,790	0.7961	0.800	0.780	0.800	0.780	0.810	1,654,000	0.7961	0.00%
2020-04-29	0	0.800	0.790	0.800	0.790	0.820	3,342,000	2,691,120	0.8052	0.800	0.790	0.800	0.790	0.820	3,342,000	0.8052	0.00%
2020-04-28	0	0.800	0.790	0.800	0.790	0.820	4,437,000	3,573,580	0.8054	0.800	0.790	0.800	0.790	0.820	4,437,000	0.8054	0.00%
2020-04-27	0	0.800	0.790	0.800	0.790	0.830	3,567,000	2,871,250	0.8049	0.800	0.790	0.800	0.790	0.830	3,567,000	0.8049	1.27%
2020-04-24	0	0.790	0.790	0.800	0.780	0.840	5,584,000	4,476,590	0.8017	0.790	0.790	0.800	0.780	0.840	5,584,000	0.8017	1.28%
2020-04-23	0	0.780	0.780	0.790	0.770	0.840	4,307,000	3,467,390	0.8051	0.780	0.780	0.790	0.770	0.840	4,307,000	0.8051	0.00%
2020-04-22	0	0.780	0.780	0.790	0.760	0.800	9,558,000	7,396,190	0.7738	0.780	0.780	0.790	0.760	0.800	9,558,000	0.7738	-2.50%
2020-04-21	0	0.800	0.790	0.800	0.790	0.840	3,675,000	2,971,140	0.8085	0.800	0.790	0.800	0.790	0.840	3,675,000	0.8085	-1.23%
2020-04-20	0	0.810	0.800	0.810	0.790	0.830	3,286,000	2,641,080	0.8037	0.810	0.800	0.810	0.790	0.830	3,286,000	0.8037	-3.57%
2020-04-17	0	0.840	0.830	0.840	0.810	0.880	19,529,000	16,554,900	0.8477	0.840	0.830	0.840	0.810	0.880	19,529,000	0.8477	-3.45%
2020-04-16	0	0.870	0.860	0.870	0.850	0.880	5,209,000	4,467,800	0.8577	0.870	0.860	0.870	0.850	0.880	5,209,000	0.8577	-2.25%
2020-04-15	0	0.890	0.880	0.890	0.850	0.890	5,347,000	4,667,200	0.8729	0.890	0.880	0.890	0.850	0.890	5,347,000	0.8729	2.30%
2020-04-14	0	0.870	0.860	0.870	0.810	0.870	5,522,000	4,656,790	0.8433	0.870	0.860	0.870	0.810	0.870	5,522,000	0.8433	2.35%
2020-04-09	0	0.850	0.830	0.850	0.820	0.880	8,844,000	7,550,210	0.8537	0.850	0.830	0.850	0.820	0.880	8,844,000	0.8537	3.66%
2020-04-08	0	0.820	0.820	0.850	0.770	0.880	30,883,000	25,166,585	0.8149	0.820	0.820	0.850	0.770	0.880	30,883,000	0.8149	3.80%
2020-04-07	0	0.790	0.780	0.790	0.740	0.830	8,645,000	6,864,640	0.7941	0.790	0.780	0.790	0.740	0.830	8,645,000	0.7941	3.95%
2020-04-06	0	0.760	0.750	0.760	0.720	0.760	1,407,000	1,036,960	0.7370	0.760	0.750	0.760	0.720	0.760	1,407,000	0.7370	2.70%
2020-04-03	0	0.740	0.740	0.750	0.680	0.790	7,191,000	5,294,780	0.7363	0.740	0.740	0.750	0.680	0.790	7,191,000	0.7363	5.71%
2020-04-02	0	0.700	0.690	0.700	0.670	0.700	1,156,000	792,840	0.6858	0.700	0.690	0.700	0.670	0.700	1,156,000	0.6858	0.00%
2020-04-01	0	0.700	0.690	0.700	0.660	0.700	1,090,000	741,190	0.6800	0.700	0.690	0.700	0.660	0.700	1,090,000	0.6800	1.45%
2020-03-31	0	0.690	0.680	0.690	0.670	0.690	35,390,000	23,390,300	0.6609	0.690	0.680	0.690	0.670	0.690	35,390,000	0.6609	1.47%
2020-03-30	0	0.680	0.670	0.680	0.640	0.690	1,796,000	1,211,900	0.6748	0.680	0.670	0.680	0.640	0.690	1,796,000	0.6748	3.03%
2020-03-27	0	0.660	0.650	0.660	0.640	0.660	1,992,000	1,295,590	0.6504	0.660	0.650	0.660	0.640	0.660	1,992,000	0.6504	1.54%
2020-03-26	0	0.650	0.650	0.670	0.650	0.670	2,728,000	1,799,300	0.6596	0.650	0.650	0.670	0.650	0.670	2,728,000	0.6596	-1.52%
2020-03-25	0	0.660	0.650	0.660	0.620	0.660	14,344,000	9,314,030	0.6493	0.660	0.650	0.660	0.620	0.660	14,344,000	0.6493	3.13%
2020-03-24	0	0.640	0.630	0.640	0.590	0.690	3,713,000	2,350,620	0.6331	0.640	0.630	0.640	0.590	0.690	3,713,000	0.6331	6.67%
2020-03-23	0	0.600	0.600	0.610	0.580	0.620	2,647,000	1,590,340	0.6008	0.600	0.600	0.610	0.580	0.620	2,647,000	0.6008	-3.23%
2020-03-20	0	0.620	0.610	0.620	0.590	0.630	4,425,000	2,694,750	0.6090	0.620	0.610	0.620	0.590	0.630	4,425,000	0.6090	0.00%
2020-03-19	0	0.620	0.610	0.620	0.600	0.640	3,632,000	2,222,850	0.6120	0.620	0.610	0.620	0.600	0.640	3,632,000	0.6120	-3.12%
2020-03-18	0	0.640	0.630	0.640	0.610	0.670	3,014,000	1,924,910	0.6387	0.640	0.630	0.640	0.610	0.670	3,014,000	0.6387	0.00%
2020-03-17	0	0.640	0.640	0.660	0.630	0.660	1,394,000	892,570	0.6403	0.640	0.640	0.660	0.630	0.660	1,394,000	0.6403	-3.03%
2020-03-16	0	0.660	0.650	0.660	0.630	0.680	7,106,000	4,552,490	0.6407	0.660	0.650	0.660	0.630	0.680	7,106,000	0.6407	0.00%
2020-03-13	0	0.660	0.630	0.660	0.600	0.670	18,861,000	12,179,660	0.6458	0.660	0.630	0.660	0.600	0.670	18,861,000	0.6458	-1.49%
2020-03-12	0	0.670	0.660	0.670	0.660	0.690	4,530,000	3,035,290	0.6700	0.670	0.660	0.670	0.660	0.690	4,530,000	0.6700	-1.47%
2020-03-11	0	0.680	0.680	0.700	0.680	0.700	13,922,000	9,606,940	0.6901	0.680	0.680	0.700	0.680	0.700	13,922,000	0.6901	0.00%
2020-03-10	0	0.680	0.680	0.690	0.680	0.700	38,978,000	26,880,470	0.6896	0.680	0.680	0.690	0.680	0.700	38,978,000	0.6896	-2.86%
2020-03-09	0	0.700	0.690	0.700	0.680	0.700	7,190,000	4,957,140	0.6894	0.700	0.690	0.700	0.680	0.700	7,190,000	0.6894	0.00%
2020-03-06	0	0.700	0.690	0.700	0.680	0.700	3,078,000	2,124,400	0.6902	0.700	0.690	0.700	0.680	0.700	3,078,000	0.6902	1.45%
2020-03-05	0	0.690	0.690	0.700	0.690	0.710	1,505,000	1,051,685	0.6988	0.690	0.690	0.700	0.690	0.710	1,505,000	0.6988	0.00%
2020-03-04	0	0.690	0.680	0.690	0.680	0.700	31,041,000	21,418,140	0.6900	0.690	0.680	0.690	0.680	0.700	31,041,000	0.6900	-1.43%
2020-03-03	0	0.700	0.690	0.700	0.700	0.700	10,690,000	7,483,000	0.7000	0.700	0.690	0.700	0.700	0.700	10,690,000	0.7000	1.45%
2020-03-02	0	0.690	0.680	0.690	0.680	0.700	8,035,000	5,544,550	0.6900	0.690	0.680	0.690	0.680	0.700	8,035,000	0.6900	0.00%
2020-02-28	0	0.690	0.680	0.690	0.670	0.700	3,652,000	2,485,690	0.6806	0.690	0.680	0.690	0.670	0.700	3,652,000	0.6806	0.00%
2020-02-27	0	0.690	0.680	0.690	0.680	0.690	1,166,000	800,830	0.6868	0.690	0.680	0.690	0.680	0.690	1,166,000	0.6868	0.00%
2020-02-26	0	0.690	0.680	0.690	0.680	0.710	2,253,000	1,562,290	0.6934	0.690	0.680	0.690	0.680	0.710	2,253,000	0.6934	-1.43%
2020-02-25	0	0.700	0.690	0.700	0.690	0.710	22,739,000	15,910,300	0.6997	0.700	0.690	0.700	0.690	0.710	22,739,000	0.6997	0.00%
2020-02-24	0	0.700	0.700	0.710	0.690	0.710	1,504,106	1,050,459	0.6984	0.700	0.700	0.710	0.690	0.710	1,504,106	0.6984	1.45%
2020-02-21	0	0.690	0.690	0.720	0.690	0.720	1,551,000	1,084,480	0.6992	0.690	0.690	0.720	0.690	0.720	1,551,000	0.6992	-2.82%
2020-02-20	0	0.710	0.710	0.720	0.700	0.720	1,275,000	905,850	0.7105	0.710	0.710	0.720	0.700	0.720	1,275,000	0.7105	1.43%
2020-02-19	0	0.700	0.690	0.700	0.680	0.710	19,370,000	13,556,890	0.6999	0.700	0.690	0.700	0.680	0.710	19,370,000	0.6999	2.94%
2020-02-18	0	0.680	0.680	0.690	0.680	0.690	1,815,000	1,236,550	0.6813	0.680	0.680	0.690	0.680	0.690	1,815,000	0.6813	-2.86%
2020-02-17	0	0.700	0.690	0.700	0.670	0.710	4,503,000	3,109,250	0.6905	0.700	0.690	0.700	0.670	0.710	4,503,000	0.6905	0.00%
2020-02-14	0	0.700	0.690	0.700	0.680	0.710	2,344,000	1,634,690	0.6974	0.700	0.690	0.700	0.680	0.710	2,344,000	0.6974	0.00%
2020-02-13	0	0.700	0.690	0.700	0.700	0.730	1,826,000	1,290,880	0.7069	0.700	0.690	0.700	0.700	0.730	1,826,000	0.7069	-1.41%
2020-02-12	0	0.710	0.710	0.720	0.690	0.730	5,663,362	4,027,002	0.7111	0.710	0.710	0.720	0.690	0.730	5,663,362	0.7111	-2.74%
2020-02-11	0	0.730	0.720	0.730	0.690	0.740	7,531,000	5,391,120	0.7159	0.730	0.720	0.730	0.690	0.740	7,531,000	0.7159	0.00%
2020-02-10	0	0.730	0.720	0.730	0.720	0.740	3,343,000	2,435,430	0.7285	0.730	0.720	0.730	0.720	0.740	3,343,000	0.7285	1.39%
2020-02-07	0	0.720	0.710	0.720	0.710	0.730	1,489,549	1,071,745	0.7195	0.720	0.710	0.720	0.710	0.730	1,489,549	0.7195	0.00%
2020-02-06	0	0.720	0.710	0.720	0.710	0.730	2,548,000	1,830,010	0.7182	0.720	0.710	0.720	0.710	0.730	2,548,000	0.7182	0.00%
2020-02-05	0	0.720	0.710	0.720	0.710	0.740	1,961,000	1,415,620	0.7219	0.720	0.710	0.720	0.710	0.740	1,961,000	0.7219	0.00%
2020-02-04	0	0.720	0.710	0.720	0.700	0.720	2,269,000	1,614,000	0.7113	0.720	0.710	0.720	0.700	0.720	2,269,000	0.7113	1.41%
2020-02-03	0	0.710	0.700	0.710	0.680	0.710	2,432,540	1,696,492	0.6974	0.710	0.700	0.710	0.680	0.710	2,432,540	0.6974	1.43%
2020-01-31	0	0.700	0.700	0.710	0.680	0.710	6,519,000	4,524,480	0.6940	0.700	0.700	0.710	0.680	0.710	6,519,000	0.6940	0.00%
2020-01-30	0	0.700	0.690	0.700	0.690	0.710	4,963,000	3,474,090	0.7000	0.700	0.690	0.700	0.690	0.710	4,963,000	0.7000	-1.41%
2020-01-29	0	0.710	0.700	0.710	0.680	0.720	4,674,774	3,254,934	0.6963	0.710	0.700	0.710	0.680	0.720	4,674,774	0.6963	-1.39%
2020-01-24	0	0.720	0.710	0.720	0.690	0.730	2,568,000	1,838,090	0.7158	0.720	0.710	0.720	0.690	0.730	2,568,000	0.7158	1.41%
2020-01-23	0	0.710	0.690	0.710	0.670	0.730	7,758,000	5,453,260	0.7029	0.710	0.690	0.710	0.670	0.730	7,758,000	0.7029	0.00%
2020-01-22	0	0.710	0.690	0.700	0.680	0.720	3,699,000	2,585,520	0.6990	0.710	0.690	0.700	0.680	0.720	3,699,000	0.6990	4.41%
2020-01-21	0	0.680	0.680	0.690	0.680	0.700	33,317,000	23,278,470	0.6987	0.680	0.680	0.690	0.680	0.700	33,317,000	0.6987	-2.86%
2020-01-20	0	0.700	0.690	0.700	0.690	0.720	12,596,000	8,870,140	0.7042	0.700	0.690	0.700	0.690	0.720	12,596,000	0.7042	-1.41%
2020-01-17	0	0.710	0.710	0.720	0.700	0.730	1,769,000	1,266,740	0.7161	0.710	0.710	0.720	0.700	0.730	1,769,000	0.7161	1.43%
2020-01-16	0	0.700	0.700	0.710	0.700	0.730	3,591,000	2,552,470	0.7108	0.700	0.700	0.710	0.700	0.730	3,591,000	0.7108	-1.41%
2020-01-15	0	0.710	0.710	0.720	0.700	0.730	5,702,000	4,074,390	0.7146	0.710	0.710	0.720	0.700	0.730	5,702,000	0.7146	-2.74%
2020-01-14	0	0.730	0.720	0.730	0.720	0.740	4,394,000	3,194,000	0.7269	0.730	0.720	0.730	0.720	0.740	4,394,000	0.7269	-2.67%
2020-01-13	0	0.750	0.730	0.750	0.710	0.760	6,705,313	4,911,635	0.7325	0.750	0.730	0.750	0.710	0.760	6,705,313	0.7325	-1.32%
2020-01-10	0	0.760	0.760	0.770	0.750	0.780	2,072,000	1,573,300	0.7593	0.760	0.760	0.770	0.750	0.780	2,072,000	0.7593	-1.30%
2020-01-09	0	0.770	0.760	0.770	0.750	0.790	5,595,000	4,285,000	0.7659	0.770	0.760	0.770	0.750	0.790	5,595,000	0.7659	-2.53%
2020-01-08	0	0.790	0.780	0.790	0.750	0.820	6,446,000	5,139,540	0.7973	0.790	0.780	0.790	0.750	0.820	6,446,000	0.7973	-2.47%
2020-01-07	0	0.810	0.810	0.820	0.800	0.840	15,990,000	13,141,700	0.8219	0.810	0.810	0.820	0.800	0.840	15,990,000	0.8219	0.00%
2020-01-06	0	0.810	0.800	0.810	0.790	0.850	18,982,000	15,459,300	0.8144	0.810	0.800	0.810	0.790	0.850	18,982,000	0.8144	0.00%
2020-01-03	0	0.810	0.810	0.820	0.770	0.820	16,498,000	13,191,100	0.7996	0.810	0.810	0.820	0.770	0.820	16,498,000	0.7996	3.85%
2020-01-02	0	0.780	0.760	0.780	0.770	0.800	5,618,000	4,374,520	0.7787	0.780	0.760	0.780	0.770	0.800	5,618,000	0.7787	2.63%
2019-12-31	0	0.760	0.760	0.770	0.760	0.780	1,062,000	815,150	0.7676	0.760	0.760	0.770	0.760	0.780	1,062,000	0.7676	0.00%
2019-12-30	0	0.760	0.750	0.760	0.740	0.780	11,802,000	9,013,440	0.7637	0.760	0.750	0.760	0.740	0.780	11,802,000	0.7637	2.70%
2019-12-27	0	0.740	0.740	0.750	0.710	0.750	17,972,576	13,128,551	0.7305	0.740	0.740	0.750	0.710	0.750	17,972,576	0.7305	0.00%
2019-12-24	0	0.740	0.730	0.740	0.730	0.750	4,153,000	3,069,330	0.7391	0.740	0.730	0.740	0.730	0.750	4,153,000	0.7391	0.00%
2019-12-23	0	0.740	0.740	0.750	0.740	0.770	11,827,000	8,984,210	0.7596	0.740	0.740	0.750	0.740	0.770	11,827,000	0.7596	-1.33%
2019-12-20	0	0.750	0.740	0.750	0.720	0.780	19,625,613	14,633,869	0.7457	0.750	0.740	0.750	0.720	0.780	19,625,613	0.7457	1.35%
2019-12-19	0	0.740	0.740	0.750	0.730	0.750	14,659,000	10,923,100	0.7451	0.740	0.740	0.750	0.730	0.750	14,659,000	0.7451	0.00%
2019-12-18	0	0.740	0.740	0.760	0.730	0.760	18,273,000	13,593,610	0.7439	0.740	0.740	0.760	0.730	0.760	18,273,000	0.7439	1.37%
2019-12-17	0	0.730	0.730	0.740	0.720	0.740	14,503,000	10,716,780	0.7389	0.730	0.730	0.740	0.720	0.740	14,503,000	0.7389	0.00%
2019-12-16	0	0.730	0.720	0.730	0.720	0.730	13,014,000	9,457,326	0.7267	0.730	0.720	0.730	0.720	0.730	13,014,000	0.7267	1.39%
2019-12-13	0	0.720	0.720	0.730	0.710	0.760	32,372,000	24,056,920	0.7431	0.720	0.720	0.730	0.710	0.760	32,372,000	0.7431	1.41%
2019-12-12	0	0.710	0.710	0.720	0.700	0.720	55,650,000	39,933,640	0.7176	0.710	0.710	0.720	0.700	0.720	55,650,000	0.7176	1.43%
2019-12-11	0	0.700	0.700	0.710	0.690	0.730	49,754,000	35,174,650	0.7070	0.700	0.700	0.710	0.690	0.730	49,754,000	0.7070	1.45%
2019-12-10	0	0.690	0.680	0.690	0.670	0.710	63,908,000	44,040,160	0.6891	0.690	0.680	0.690	0.670	0.710	63,908,000	0.6891	1.47%
2019-12-09	0	0.680	0.680	0.690	0.660	0.700	56,998,000	38,737,904	0.6796	0.680	0.680	0.690	0.660	0.700	56,998,000	0.6796	1.49%
2019-12-06	0	0.670	0.670	0.680	0.640	0.670	33,486,000	22,141,890	0.6612	0.670	0.670	0.680	0.640	0.670	33,486,000	0.6612	1.52%
2019-12-05	0	0.660	0.660	0.670	0.650	0.680	14,214,000	9,471,080	0.6663	0.660	0.660	0.670	0.650	0.680	14,214,000	0.6663	-1.49%
2019-12-04	0	0.670	0.660	0.670	0.630	0.690	31,206,000	20,402,840	0.6538	0.670	0.660	0.670	0.630	0.690	31,206,000	0.6538	1.52%
2019-12-03	0	0.660	0.650	0.660	0.640	0.660	18,167,000	11,932,990	0.6568	0.660	0.650	0.660	0.640	0.660	18,167,000	0.6568	0.00%
2019-12-02	0	0.660	0.660	0.670	0.610	0.660	13,835,000	8,832,360	0.6384	0.660	0.660	0.670	0.610	0.660	13,835,000	0.6384	1.54%
2019-11-29	0	0.650	0.640	0.650	0.620	0.680	47,234,000	30,045,840	0.6361	0.650	0.640	0.650	0.620	0.680	47,234,000	0.6361	-2.99%
2019-11-28	0	0.670	0.670	0.680	0.670	0.700	22,320,000	15,258,790	0.6836	0.670	0.670	0.680	0.670	0.700	22,320,000	0.6836	-4.29%
2019-11-27	0	0.700	0.690	0.700	0.690	0.710	26,752,000	18,732,330	0.7002	0.700	0.690	0.700	0.690	0.710	26,752,000	0.7002	-1.41%
2019-11-26	0	0.710	0.700	0.710	0.690	0.730	17,664,000	12,393,590	0.7016	0.710	0.700	0.710	0.690	0.730	17,664,000	0.7016	2.90%
2019-11-25	0	0.690	0.690	0.700	0.690	0.710	26,911,000	19,049,380	0.7079	0.690	0.690	0.700	0.690	0.710	26,911,000	0.7079	-2.82%
2019-11-22	0	0.710	0.700	0.710	0.700	0.710	23,491,000	16,652,520	0.7089	0.710	0.700	0.710	0.700	0.710	23,491,000	0.7089	1.43%
2019-11-21	0	0.700	0.700	0.710	0.700	0.730	15,565,000	10,977,630	0.7053	0.700	0.700	0.710	0.700	0.730	15,565,000	0.7053	-1.41%
2019-11-20	0	0.710	0.700	0.710	0.700	0.730	13,483,000	9,555,470	0.7087	0.710	0.700	0.710	0.700	0.730	13,483,000	0.7087	0.00%
2019-11-19	0	0.710	0.710	0.720	0.700	0.720	20,785,000	14,762,070	0.7102	0.710	0.710	0.720	0.700	0.720	20,785,000	0.7102	-1.39%
2019-11-18	0	0.720	0.710	0.720	0.700	0.720	19,888,000	14,178,320	0.7129	0.720	0.710	0.720	0.700	0.720	19,888,000	0.7129	0.00%
2019-11-15	0	0.720	0.710	0.720	0.710	0.730	6,146,000	4,397,370	0.7155	0.720	0.710	0.720	0.710	0.730	6,146,000	0.7155	-1.37%
2019-11-14	0	0.730	0.720	0.730	0.710	0.730	13,321,000	9,537,850	0.7160	0.730	0.720	0.730	0.710	0.730	13,321,000	0.7160	1.39%
2019-11-13	0	0.720	0.720	0.730	0.710	0.740	9,377,000	6,710,050	0.7156	0.720	0.720	0.730	0.710	0.740	9,377,000	0.7156	0.00%
2019-11-12	0	0.720	0.720	0.730	0.710	0.740	12,409,000	8,921,590	0.7190	0.720	0.720	0.730	0.710	0.740	12,409,000	0.7190	-1.37%
2019-11-11	0	0.730	0.720	0.730	0.710	0.770	10,363,000	7,660,490	0.7392	0.730	0.720	0.730	0.710	0.770	10,363,000	0.7392	-1.35%
2019-11-08	0	0.740	0.740	0.750	0.730	0.760	12,577,000	9,332,700	0.7420	0.740	0.740	0.750	0.730	0.760	12,577,000	0.7420	-1.33%
2019-11-07	0	0.750	0.740	0.750	0.670	0.810	17,734,000	13,241,650	0.7467	0.750	0.740	0.750	0.670	0.810	17,734,000	0.7467	5.63%
2019-11-06	0	0.710	0.710	0.720	0.700	0.730	9,414,000	6,816,360	0.7241	0.710	0.710	0.720	0.700	0.730	9,414,000	0.7241	-2.74%
2019-11-05	0	0.730	0.720	0.730	0.720	0.750	10,611,000	7,790,690	0.7342	0.730	0.720	0.730	0.720	0.750	10,611,000	0.7342	-1.35%
2019-11-04	0	0.740	0.730	0.740	0.720	0.740	3,208,000	2,345,010	0.7310	0.740	0.730	0.740	0.720	0.740	3,208,000	0.7310	1.37%
2019-11-01	0	0.730	0.730	0.740	0.730	0.790	13,357,000	10,028,020	0.7508	0.730	0.730	0.740	0.730	0.790	13,357,000	0.7508	-3.95%
2019-10-31	0	0.760	0.750	0.760	0.720	0.760	20,837,000	15,430,990	0.7406	0.760	0.750	0.760	0.720	0.760	20,837,000	0.7406	1.33%
2019-10-30	0	0.750	0.750	0.760	0.730	0.780	12,840,000	9,639,350	0.7507	0.750	0.750	0.760	0.730	0.780	12,840,000	0.7507	-5.06%
2019-10-29	0	0.790	0.770	0.790	0.760	0.820	16,151,000	12,684,310	0.7854	0.790	0.770	0.790	0.760	0.820	16,151,000	0.7854	-3.66%
2019-10-28	0	0.820	0.810	0.820	0.800	0.950	31,825,000	27,342,320	0.8591	0.820	0.810	0.820	0.800	0.950	31,825,000	0.8591	2.50%
2019-10-25	0	0.800	0.780	0.800	0.790	0.820	18,233,000	14,619,860	0.8018	0.800	0.780	0.800	0.790	0.820	18,233,000	0.8018	-1.23%
2019-10-24	0	0.810	0.800	0.810	0.800	0.820	7,567,000	6,101,770	0.8064	0.810	0.800	0.810	0.800	0.820	7,567,000	0.8064	-1.22%
2019-10-23	0	0.820	0.800	0.820	0.800	0.860	14,585,000	11,999,660	0.8227	0.820	0.800	0.820	0.800	0.860	14,585,000	0.8227	-3.53%
2019-10-22	0	0.850	0.840	0.850	0.820	0.880	15,205,000	12,773,010	0.8401	0.850	0.840	0.850	0.820	0.880	15,205,000	0.8401	-2.30%
2019-10-21	0	0.870	0.850	0.870	0.830	0.900	12,623,000	10,953,640	0.8678	0.870	0.850	0.870	0.830	0.900	12,623,000	0.8678	-1.14%
2019-10-18	0	0.880	0.870	0.880	0.880	0.910	13,581,000	12,143,280	0.8941	0.880	0.870	0.880	0.880	0.910	13,581,000	0.8941	-2.22%
2019-10-17	0	0.900	0.890	0.900	0.880	0.900	11,984,000	10,674,810	0.8908	0.900	0.890	0.900	0.880	0.900	11,984,000	0.8908	0.00%
2019-10-16	0	0.900	0.890	0.900	0.880	0.900	12,418,000	11,042,520	0.8892	0.900	0.890	0.900	0.880	0.900	12,418,000	0.8892	0.00%
2019-10-15	0	0.900	0.890	0.900	0.880	0.900	11,192,000	9,986,930	0.8923	0.900	0.890	0.900	0.880	0.900	11,192,000	0.8923	0.00%
2019-10-14	0	0.900	0.890	0.900	0.880	0.920	12,167,000	10,902,100	0.8960	0.900	0.890	0.900	0.880	0.920	12,167,000	0.8960	1.12%
2019-10-11	0	0.890	0.890	0.900	0.880	0.910	11,921,000	10,679,060	0.8958	0.890	0.890	0.900	0.880	0.910	11,921,000	0.8958	0.00%
2019-10-10	0	0.890	0.890	0.900	0.890	0.910	11,418,000	10,305,020	0.9025	0.890	0.890	0.900	0.890	0.910	11,418,000	0.9025	-2.20%
2019-10-09	0	0.910	0.910	0.920	0.900	0.940	9,498,000	8,738,200	0.9200	0.910	0.910	0.920	0.900	0.940	9,498,000	0.9200	-1.09%
2019-10-08	0	0.920	0.920	0.930	0.900	0.950	13,626,000	12,504,910	0.9177	0.920	0.920	0.930	0.900	0.950	13,626,000	0.9177	-3.16%
2019-10-04	0	0.950	0.930	0.950	0.940	0.970	11,210,000	10,636,680	0.9489	0.950	0.930	0.950	0.940	0.970	11,210,000	0.9489	0.00%
2019-10-03	0	0.950	0.940	0.950	0.940	0.970	11,816,000	11,230,020	0.9504	0.950	0.940	0.950	0.940	0.970	11,816,000	0.9504	0.00%
2019-10-02	0	0.950	0.950	0.960	0.930	1.070	19,842,000	19,043,030	0.9597	0.950	0.950	0.960	0.930	1.070	19,842,000	0.9597	1.06%
2019-09-30	0	0.940	0.940	0.950	0.930	0.980	21,216,000	20,151,990	0.9498	0.940	0.940	0.950	0.930	0.980	21,216,000	0.9498	1.08%
2019-09-27	0	0.930	0.930	0.940	0.910	0.950	24,522,000	22,988,420	0.9375	0.930	0.930	0.940	0.910	0.950	24,522,000	0.9375	2.20%
2019-09-26	0	0.910	0.910	0.920	0.900	0.940	15,824,000	14,572,100	0.9209	0.910	0.910	0.920	0.900	0.940	15,824,000	0.9209	-1.09%
2019-09-25	0	0.920	0.910	0.920	0.900	0.940	10,853,000	9,974,570	0.9191	0.920	0.910	0.920	0.900	0.940	10,853,000	0.9191	-2.13%
2019-09-24	0	0.940	0.930	0.940	0.920	0.970	13,547,000	12,801,640	0.9450	0.940	0.930	0.940	0.920	0.970	13,547,000	0.9450	0.00%
2019-09-23	0	0.940	0.930	0.940	0.880	0.970	27,587,000	25,858,690	0.9374	0.940	0.930	0.940	0.880	0.970	27,587,000	0.9374	2.17%
2019-09-20	0	0.920	0.920	0.940	0.910	0.950	27,581,000	25,764,770	0.9341	0.920	0.920	0.940	0.910	0.950	27,581,000	0.9341	0.00%
2019-09-19	0	0.920	0.910	0.920	0.890	0.940	13,452,000	12,336,450	0.9171	0.920	0.910	0.920	0.890	0.940	13,452,000	0.9171	2.22%
2019-09-18	0	0.900	0.890	0.900	0.860	0.930	10,591,000	9,549,379	0.9017	0.900	0.890	0.900	0.860	0.930	10,591,000	0.9017	2.27%
2019-09-17	0	0.880	0.860	0.880	0.860	0.900	13,620,000	11,924,240	0.8755	0.880	0.860	0.880	0.860	0.900	13,620,000	0.8755	-2.22%
2019-09-16	0	0.900	0.900	0.910	0.890	0.920	12,584,094	11,334,171	0.9007	0.900	0.900	0.910	0.890	0.920	12,584,094	0.9007	-2.17%
2019-09-13	0	0.920	0.920	0.930	0.890	0.960	16,837,000	15,593,280	0.9261	0.920	0.920	0.930	0.890	0.960	16,837,000	0.9261	-3.16%
2019-09-12	0	0.950	0.940	0.950	0.920	0.970	11,305,000	10,721,230	0.9484	0.950	0.940	0.950	0.920	0.970	11,305,000	0.9484	-1.04%
2019-09-11	0	0.960	0.960	0.970	0.920	0.980	11,664,000	11,153,440	0.9562	0.960	0.960	0.970	0.920	0.980	11,664,000	0.9562	-1.03%
2019-09-10	0	0.970	0.960	0.970	0.950	1.000	14,447,000	14,274,300	0.9880	0.970	0.960	0.970	0.950	1.000	14,447,000	0.9880	-2.02%
2019-09-09	0	0.990	0.980	1.000	0.980	1.020	36,844,000	37,060,500	1.0059	0.990	0.980	1.000	0.980	1.020	36,844,000	1.0059	-1.00%
2019-09-06	0	1.000	0.990	1.000	0.980	1.050	51,776,000	52,339,530	1.0109	1.000	0.990	1.000	0.980	1.050	51,776,000	1.0109	1.01%
2019-09-05	0	0.990	0.990	1.000	0.980	1.020	21,120,000	21,211,250	1.0043	0.990	0.990	1.000	0.980	1.020	21,120,000	1.0043	0.00%
2019-09-04	0	0.990	0.980	1.000	0.960	1.000	21,282,000	20,858,440	0.9801	0.990	0.980	1.000	0.960	1.000	21,282,000	0.9801	3.13%
2019-09-03	0	0.960	0.960	0.970	0.960	1.000	8,961,000	8,749,040	0.9763	0.960	0.960	0.970	0.960	1.000	8,961,000	0.9763	-3.03%
2019-09-02	0	0.990	0.980	0.990	0.980	1.030	13,102,000	13,128,170	1.0020	0.990	0.980	0.990	0.980	1.030	13,102,000	1.0020	-1.98%
2019-08-30	0	1.010	1.010	1.020	1.010	1.040	10,898,000	11,125,860	1.0209	1.010	1.010	1.020	1.010	1.040	10,898,000	1.0209	-0.98%
2019-08-29	0	1.020	1.020	1.030	1.020	1.070	15,719,000	16,424,840	1.0449	1.020	1.020	1.030	1.020	1.070	15,719,000	1.0449	-2.86%
2019-08-28	0	1.050	1.040	1.060	1.010	1.090	22,344,000	23,110,150	1.0343	1.050	1.040	1.060	1.010	1.090	22,344,000	1.0343	2.94%
2019-08-27	0	1.020	1.010	1.020	1.000	1.040	18,841,000	19,203,960	1.0193	1.020	1.010	1.020	1.000	1.040	18,841,000	1.0193	0.00%
2019-08-26	0	1.020	1.010	1.020	1.020	1.090	19,700,000	20,468,560	1.0390	1.020	1.010	1.020	1.020	1.090	19,700,000	1.0390	-3.77%
2019-08-23	0	1.060	1.050	1.060	0.990	1.170	19,948,000	21,342,830	1.0699	1.060	1.050	1.060	0.990	1.170	19,948,000	1.0699	6.00%
2019-08-22	0	1.000	0.990	1.000	0.930	1.000	10,131,000	9,681,970	0.9557	1.000	0.990	1.000	0.930	1.000	10,131,000	0.9557	4.17%
2019-08-21	0	0.960	0.960	0.970	0.940	0.970	13,100,000	12,510,640	0.9550	0.960	0.960	0.970	0.940	0.970	13,100,000	0.9550	-1.03%
2019-08-20	0	0.970	0.960	0.970	0.950	0.970	7,244,498	6,958,833	0.9606	0.970	0.960	0.970	0.950	0.970	7,244,498	0.9606	0.00%
2019-08-19	0	0.970	0.960	0.970	0.960	0.980	9,801,000	9,492,710	0.9685	0.970	0.960	0.970	0.960	0.980	9,801,000	0.9685	0.00%
2019-08-16	0	0.970	0.950	0.960	0.950	0.980	18,167,000	17,598,470	0.9687	0.970	0.950	0.960	0.950	0.980	18,167,000	0.9687	1.04%
2019-08-15	0	0.960	0.960	0.970	0.960	0.980	11,840,000	11,512,870	0.9724	0.960	0.960	0.970	0.960	0.980	11,840,000	0.9724	-2.04%
2019-08-14	0	0.980	0.970	0.980	0.970	1.000	15,474,000	15,177,960	0.9809	0.980	0.970	0.980	0.970	1.000	15,474,000	0.9809	0.00%
2019-08-13	0	0.980	0.970	0.980	0.940	0.990	10,816,551	10,523,848	0.9729	0.980	0.970	0.980	0.940	0.990	10,816,551	0.9729	0.00%
2019-08-12	0	0.980	0.980	0.990	0.970	0.990	12,541,000	12,330,350	0.9832	0.980	0.980	0.990	0.970	0.990	12,541,000	0.9832	-1.01%
2019-08-09	0	0.990	0.980	0.990	0.970	1.030	17,171,516	17,097,015	0.9957	0.990	0.980	0.990	0.970	1.030	17,171,516	0.9957	0.00%
2019-08-08	0	0.990	0.980	0.990	0.970	1.000	20,352,000	19,978,570	0.9817	0.990	0.980	0.990	0.970	1.000	20,352,000	0.9817	2.06%
2019-08-07	0	0.970	0.960	0.970	0.960	1.010	10,500,000	10,321,850	0.9830	0.970	0.960	0.970	0.960	1.010	10,500,000	0.9830	-2.02%
2019-08-06	0	0.990	0.990	1.000	0.980	1.000	10,068,000	9,962,560	0.9895	0.990	0.990	1.000	0.980	1.000	10,068,000	0.9895	0.00%
2019-08-05	0	0.990	1.000	1.010	0.960	1.020	13,843,000	13,685,010	0.9886	0.990	1.000	1.010	0.960	1.020	13,843,000	0.9886	-2.94%
2019-08-02	0	1.020	1.020	1.030	0.990	1.030	23,944,000	24,316,100	1.0155	1.020	1.020	1.030	0.990	1.030	23,944,000	1.0155	0.00%
2019-08-01	0	1.020	1.010	1.020	1.000	1.040	29,344,000	29,811,350	1.0159	1.020	1.010	1.020	1.000	1.040	29,344,000	1.0159	0.00%
2019-07-31	0	1.020	1.020	1.030	0.990	1.020	29,250,979	29,589,919	1.0116	1.020	1.020	1.030	0.990	1.020	29,250,979	1.0116	0.99%
2019-07-30	0	1.010	1.000	1.010	1.000	1.030	32,919,000	33,371,030	1.0137	1.010	1.000	1.010	1.000	1.030	32,919,000	1.0137	1.00%
2019-07-29	0	1.000	1.000	1.010	1.000	1.050	27,877,000	28,360,050	1.0173	1.000	1.000	1.010	1.000	1.050	27,877,000	1.0173	-1.96%
2019-07-26	0	1.020	1.010	1.020	0.990	1.030	34,750,000	35,317,440	1.0163	1.020	1.010	1.020	0.990	1.030	34,750,000	1.0163	2.00%
2019-07-25	0	1.000	1.000	1.010	0.990	1.030	30,963,000	31,410,890	1.0145	1.000	1.000	1.010	0.990	1.030	30,963,000	1.0145	-1.96%
2019-07-24	0	1.020	1.020	1.030	0.960	1.050	45,288,000	45,396,860	1.0024	1.020	1.020	1.030	0.960	1.050	45,288,000	1.0024	2.00%
2019-07-23	0	1.000	0.990	1.000	0.940	1.000	18,158,000	17,762,820	0.9782	1.000	0.990	1.000	0.940	1.000	18,158,000	0.9782	1.01%
2019-07-22	0	0.990	0.980	0.990	0.980	1.010	14,516,000	14,422,342	0.9935	0.990	0.980	0.990	0.980	1.010	14,516,000	0.9935	-1.98%
2019-07-19	0	1.010	1.000	1.010	1.000	1.010	14,975,000	15,002,730	1.0019	1.010	1.000	1.010	1.000	1.010	14,975,000	1.0019	0.00%
2019-07-18	0	1.010	1.000	1.010	1.000	1.040	35,765,000	36,293,285	1.0148	1.010	1.000	1.010	1.000	1.040	35,765,000	1.0148	-0.98%
2019-07-17	0	1.020	1.020	1.030	1.000	1.030	84,531,000	85,698,483	1.0138	1.020	1.020	1.030	1.000	1.030	84,531,000	1.0138	0.99%
2019-07-16	0	1.010	1.010	1.020	1.000	1.070	31,184,544	32,177,476	1.0318	1.010	1.010	1.020	1.000	1.070	31,184,544	1.0318	-2.88%
2019-07-15	0	1.040	1.030	1.040	1.000	1.120	55,983,000	58,021,740	1.0364	1.040	1.030	1.040	1.000	1.120	55,983,000	1.0364	0.97%
2019-07-12	0	1.030	1.030	1.040	1.010	1.330	86,760,000	92,835,050	1.0700	1.030	1.030	1.040	1.010	1.330	86,760,000	1.0700	-3.74%
2019-07-11	0	1.070	1.060	1.070	0.850	1.110	126,159,000	130,976,060	1.0382	1.070	1.060	1.070	0.850	1.110	126,159,000	1.0382	1.90%
2019-07-10	0	1.050	1.030	1.040	0.700	1.160	316,956,010	318,819,430	1.0059	1.050	1.030	1.040	0.700	1.160	316,956,010	1.0059	47.89%
2019-07-09	0	0.710	0.710	0.720	0.610	0.770	142,271,000	95,816,270	0.6735	0.710	0.710	0.720	0.610	0.770	142,271,000	0.6735	16.39%
2019-07-08	0	0.610	0.610	0.620	0.435	0.680	256,068,000	139,685,478	0.5455	0.610	0.610	0.620	0.435	0.680	256,068,000	0.5455	45.24%
2019-07-05	0	0.420	0.405	0.420	0.410	0.770	77,802,000	45,870,830	0.5896	0.420	0.405	0.420	0.410	0.770	77,802,000	0.5896	-47.50%
2019-07-04	0	0.800	0.780	0.790	0.780	0.890	42,702,000	36,252,040	0.8490	0.800	0.780	0.790	0.780	0.890	42,702,000	0.8490	-12.09%
2019-07-03	0	0.910	0.900	0.910	0.860	1.060	23,208,000	22,115,870	0.9529	0.910	0.900	0.910	0.860	1.060	23,208,000	0.9529	-13.33%
2019-07-02	0	1.050	1.050	1.060	1.020	1.120	16,533,000	17,234,810	1.0424	1.050	1.050	1.060	1.020	1.120	16,533,000	1.0424	0.00%
2019-06-28	0	1.050	1.050	1.060	1.000	1.060	12,158,000	12,361,420	1.0167	1.050	1.050	1.060	1.000	1.060	12,158,000	1.0167	5.00%
2019-06-27	0	1.000	1.000	1.010	0.960	1.030	23,713,000	23,635,130	0.9967	1.000	1.000	1.010	0.960	1.030	23,713,000	0.9967	3.09%
2019-06-26	0	0.970	0.970	0.980	0.970	1.030	10,900,000	10,730,440	0.9844	0.970	0.970	0.980	0.970	1.030	10,900,000	0.9844	-5.83%
2019-06-25	0	1.030	1.020	1.040	0.970	1.060	11,571,000	11,598,230	1.0024	1.030	1.020	1.040	0.970	1.060	11,571,000	1.0024	0.00%
2019-06-24	0	1.030	1.020	1.030	0.990	1.100	9,460,000	9,687,640	1.0241	1.030	1.020	1.030	0.990	1.100	9,460,000	1.0241	0.00%
2019-06-21	0	1.030	1.010	1.040	0.960	1.220	25,982,000	28,028,435	1.0788	1.030	1.010	1.040	0.960	1.220	25,982,000	1.0788	-1.90%
2019-06-20	0	1.050	1.030	1.050	1.030	1.170	7,089,000	7,819,603	1.1031	1.050	1.030	1.050	1.030	1.170	7,089,000	1.1031	-9.48%
2019-06-19	0	1.160	1.160	1.170	1.110	1.210	14,611,000	16,836,030	1.1523	1.160	1.160	1.170	1.110	1.210	14,611,000	1.1523	-1.69%
2019-06-18	0	1.180	1.130	1.150	1.150	1.310	30,516,000	37,077,610	1.2150	1.180	1.130	1.150	1.150	1.310	30,516,000	1.2150	-7.09%
2019-06-17	0	1.270	1.250	1.260	1.210	1.520	22,401,000	28,703,770	1.2814	1.270	1.250	1.260	1.210	1.520	22,401,000	1.2814	-16.99%
2019-06-14	0	1.530	1.500	1.520	1.500	1.620	9,948,000	15,376,990	1.5457	1.530	1.500	1.520	1.500	1.620	9,948,000	1.5457	-6.71%
2019-06-13	0	1.640	1.620	1.640	1.540	1.710	18,635,000	30,186,250	1.6199	1.640	1.620	1.640	1.540	1.710	18,635,000	1.6199	-5.20%
2019-06-12	0	1.730	1.780	1.790	1.590	1.790	10,774,000	18,169,060	1.6864	1.730	1.780	1.790	1.590	1.790	10,774,000	1.6864	-2.26%
2019-06-11	0	1.770	1.780	1.800	1.760	1.990	9,853,000	18,349,690	1.8623	1.770	1.780	1.800	1.760	1.990	9,853,000	1.8623	-8.76%
2019-06-10	0	1.940	1.940	1.950	1.930	2.100	5,896,000	11,897,070	2.0178	1.940	1.940	1.950	1.930	2.100	5,896,000	2.0178	-3.00%
2019-06-06	0	2.000	2.000	2.010	1.900	2.050	10,531,000	20,376,150	1.9349	2.000	2.000	2.010	1.900	2.050	10,531,000	1.9349	0.50%
2019-06-05	0	1.990	1.980	1.990	1.950	2.020	5,134,000	10,162,460	1.9794	1.990	1.980	1.990	1.950	2.020	5,134,000	1.9794	-0.50%
2019-06-04	0	2.000	1.980	2.010	1.970	2.160	5,493,000	11,166,924	2.0329	2.000	1.980	2.010	1.970	2.160	5,493,000	2.0329	-4.76%
2019-06-03	0	2.100	2.100	2.120	2.090	2.250	5,501,000	11,854,640	2.1550	2.100	2.100	2.120	2.090	2.250	5,501,000	2.1550	-3.67%
2019-05-31	0	2.180	2.170	2.190	2.170	2.340	6,923,000	15,345,210	2.2166	2.180	2.170	2.190	2.170	2.340	6,923,000	2.2166	-4.39%
2019-05-30	0	2.280	2.270	2.290	2.170	2.320	5,860,054	13,144,745	2.2431	2.280	2.270	2.290	2.170	2.320	5,860,054	2.2431	2.24%
2019-05-29	0	2.230	2.200	2.230	2.210	2.450	10,130,000	23,004,605	2.2709	2.230	2.200	2.230	2.210	2.450	10,130,000	2.2709	-8.61%
2019-05-28	0	2.440	2.420	2.440	2.420	2.510	6,254,000	15,368,530	2.4574	2.440	2.420	2.440	2.420	2.510	6,254,000	2.4574	0.00%
2019-05-27	0	2.440	2.430	2.450	2.430	2.570	4,996,000	12,568,350	2.5157	2.440	2.430	2.450	2.430	2.570	4,996,000	2.5157	-3.94%
2019-05-24	0	2.540	2.510	2.530	2.490	2.650	9,067,081	23,377,964	2.5783	2.540	2.510	2.530	2.490	2.650	9,067,081	2.5783	-1.93%
2019-05-23	0	2.590	2.570	2.600	2.580	2.720	3,680,000	9,598,640	2.6083	2.590	2.570	2.600	2.580	2.720	3,680,000	2.6083	-3.72%
2019-05-22	0	2.690	2.660	2.690	2.660	2.830	4,358,000	11,759,280	2.6983	2.690	2.660	2.690	2.660	2.830	4,358,000	2.6983	-3.93%
2019-05-21	0	2.800	2.780	2.800	2.770	2.900	3,262,000	9,160,360	2.8082	2.800	2.780	2.800	2.770	2.900	3,262,000	2.8082	-3.45%
2019-05-20	0	2.900	2.900	2.960	2.790	2.960	5,405,000	15,337,580	2.8377	2.900	2.900	2.960	2.790	2.960	5,405,000	2.8377	0.35%
2019-05-17	0	2.890	2.850	2.870	2.720	2.890	10,060,000	28,141,690	2.7974	2.890	2.850	2.870	2.720	2.890	10,060,000	2.7974	1.76%
2019-05-16	0	2.840	2.810	2.840	2.750	2.940	4,153,000	11,905,480	2.8667	2.840	2.810	2.840	2.750	2.940	4,153,000	2.8667	-2.74%
2019-05-15	0	2.920	2.920	2.930	2.880	2.980	3,757,000	10,929,660	2.9091	2.920	2.920	2.930	2.880	2.980	3,757,000	2.9091	-1.35%
2019-05-14	0	2.960	2.920	2.960	2.900	3.030	3,237,000	9,496,030	2.9336	2.960	2.920	2.960	2.900	3.030	3,237,000	2.9336	-1.33%
2019-05-10	0	3.000	2.970	3.000	2.900	3.010	9,281,000	27,347,710	2.9466	3.000	2.970	3.000	2.900	3.010	9,281,000	2.9466	1.01%
2019-05-09	0	2.970	2.960	2.970	2.930	2.980	9,492,000	28,024,800	2.9525	2.970	2.960	2.970	2.930	2.980	9,492,000	2.9525	1.37%
2019-05-08	0	2.930	2.920	2.930	2.820	2.940	8,854,000	25,623,910	2.8940	2.930	2.920	2.930	2.820	2.940	8,854,000	2.8940	2.45%
2019-05-07	0	2.860	2.850	2.860	2.850	3.040	3,445,000	10,075,430	2.9247	2.860	2.850	2.860	2.850	3.040	3,445,000	2.9247	-4.98%
2019-05-06	0	3.010	3.000	3.020	2.990	3.130	3,379,000	10,231,890	3.0281	3.010	3.000	3.020	2.990	3.130	3,379,000	3.0281	-1.95%
2019-05-03	0	3.070	3.060	3.070	3.040	3.090	3,448,000	10,556,270	3.0616	3.070	3.060	3.070	3.040	3.090	3,448,000	3.0616	0.00%
2019-05-02	0	3.070	3.060	3.070	3.020	3.090	3,217,000	9,808,930	3.0491	3.070	3.060	3.070	3.020	3.090	3,217,000	3.0491	0.33%
2019-04-30	0	3.060	3.080	3.100	3.010	3.120	2,913,000	8,909,880	3.0587	3.060	3.080	3.100	3.010	3.120	2,913,000	3.0587	-0.97%
2019-04-29	0	3.090	3.080	3.090	3.050	3.150	2,152,000	6,649,560	3.0899	3.090	3.080	3.090	3.050	3.150	2,152,000	3.0899	-0.64%
2019-04-26	0	3.110	3.110	3.120	3.050	3.150	3,696,000	11,387,260	3.0810	3.110	3.110	3.120	3.050	3.150	3,696,000	3.0810	-0.64%
2019-04-25	0	3.130	3.130	3.140	3.110	3.260	3,616,000	11,340,760	3.1363	3.130	3.130	3.140	3.110	3.260	3,616,000	3.1363	-2.80%
2019-04-24	0	3.220	3.200	3.220	3.200	3.400	3,531,000	11,474,750	3.2497	3.220	3.200	3.220	3.200	3.400	3,531,000	3.2497	-3.59%
2019-04-23	0	3.340	3.320	3.350	3.270	3.430	3,993,000	13,346,508	3.3425	3.340	3.320	3.350	3.270	3.430	3,993,000	3.3425	-1.76%
2019-04-18	0	3.400	3.400	3.410	3.320	3.440	3,784,000	12,778,900	3.3771	3.400	3.400	3.410	3.320	3.440	3,784,000	3.3771	0.29%
2019-04-17	0	3.390	3.410	3.420	3.250	3.590	5,122,000	17,565,940	3.4295	3.390	3.410	3.420	3.250	3.590	5,122,000	3.4295	-2.02%
2019-04-16	0	3.460	3.440	3.470	3.320	3.540	4,692,000	16,090,540	3.4294	3.460	3.440	3.470	3.320	3.540	4,692,000	3.4294	-1.98%
2019-04-15	0	3.530	3.500	3.530	3.480	3.640	3,949,000	14,153,900	3.5842	3.530	3.500	3.530	3.480	3.640	3,949,000	3.5842	-1.94%
2019-04-12	0	3.600	3.580	3.610	3.560	3.670	3,929,040	14,233,504	3.6226	3.600	3.580	3.610	3.560	3.670	3,929,040	3.6226	-1.10%
2019-04-11	0	3.640	3.630	3.680	3.630	3.760	3,883,000	14,290,160	3.6802	3.640	3.630	3.680	3.630	3.760	3,883,000	3.6802	-3.19%
2019-04-10	0	3.760	3.720	3.760	3.690	3.780	7,331,000	27,304,840	3.7246	3.760	3.720	3.760	3.690	3.780	7,331,000	3.7246	0.00%
2019-04-09	0	3.760	3.730	3.750	3.650	3.790	4,904,000	18,405,148	3.7531	3.760	3.730	3.750	3.650	3.790	4,904,000	3.7531	0.53%
2019-04-08	0	3.740	3.720	3.760	3.580	3.750	5,861,000	21,442,800	3.6586	3.740	3.720	3.760	3.580	3.750	5,861,000	3.6586	2.75%
2019-04-04	0	3.640	3.640	3.660	3.620	3.750	13,222,000	48,592,280	3.6751	3.640	3.640	3.660	3.620	3.750	13,222,000	3.6751	0.28%
2019-04-03	0	3.630	3.660	3.670	3.540	3.710	14,508,976	52,623,713	3.6270	3.630	3.660	3.670	3.540	3.710	14,508,976	3.6270	3.42%
2019-04-02	0	3.510	3.530	3.550	3.370	3.600	13,821,000	48,873,812	3.5362	3.510	3.530	3.550	3.370	3.600	13,821,000	3.5362	3.24%
2019-04-01	0	3.400	3.390	3.400	3.100	3.500	11,257,000	37,387,020	3.3212	3.400	3.390	3.400	3.100	3.500	11,257,000	3.3212	10.75%
2019-03-29	0	3.070	3.060	3.070	3.000	3.080	12,873,000	39,168,120	3.0427	3.070	3.060	3.070	3.000	3.080	12,873,000	3.0427	0.66%
2019-03-28	0	3.050	3.050	3.060	2.930	3.150	2,905,000	8,699,190	2.9946	3.050	3.050	3.060	2.930	3.150	2,905,000	2.9946	0.99%
2019-03-27	0	3.020	3.000	3.030	2.950	3.090	5,943,000	17,847,170	3.0031	3.020	3.000	3.030	2.950	3.090	5,943,000	3.0031	0.67%
2019-03-26	0	3.000	3.010	3.030	2.870	3.250	6,366,000	18,914,100	2.9711	3.000	3.010	3.030	2.870	3.250	6,366,000	2.9711	-2.60%
2019-03-25	0	3.080	3.070	3.090	3.060	3.430	3,685,000	12,126,290	3.2907	3.080	3.070	3.090	3.060	3.430	3,685,000	3.2907	-9.41%
2019-03-22	0	3.400	3.380	3.390	3.370	3.760	10,135,922	35,550,455	3.5074	3.400	3.380	3.390	3.370	3.760	10,135,922	3.5074	1.49%
2019-03-21	0	3.350	3.350	3.370	3.290	3.550	4,056,071	13,825,749	3.4087	3.350	3.350	3.370	3.290	3.550	4,056,071	3.4087	-6.69%
2019-03-20	0	3.590	3.590	3.600	3.580	3.750	2,546,000	9,333,550	3.6660	3.590	3.590	3.600	3.580	3.750	2,546,000	3.6660	-3.49%
2019-03-19	0	3.720	3.720	3.730	3.680	3.770	7,533,000	27,989,180	3.7155	3.720	3.720	3.730	3.680	3.770	7,533,000	3.7155	-1.85%
2019-03-18	0	3.790	3.780	3.800	3.640	3.850	9,328,000	35,038,602	3.7563	3.790	3.780	3.800	3.640	3.850	9,328,000	3.7563	0.00%
2019-03-15	0	3.790	3.740	3.770	3.620	3.900	11,921,222	45,013,894	3.7759	3.790	3.740	3.770	3.620	3.900	11,921,222	3.7759	1.88%
2019-03-14	0	3.720	3.700	3.750	3.700	3.980	6,163,000	23,261,150	3.7743	3.720	3.700	3.750	3.700	3.980	6,163,000	3.7743	-2.36%
2019-03-13	0	3.810	3.800	3.810	3.520	3.840	10,450,182	38,617,041	3.6953	3.810	3.800	3.810	3.520	3.840	10,450,182	3.6953	3.81%
2019-03-12	0	3.670	3.640	3.660	3.640	3.820	6,816,000	25,485,910	3.7391	3.670	3.640	3.660	3.640	3.820	6,816,000	3.7391	-3.67%
2019-03-11	0	3.810	3.790	3.800	3.790	3.900	6,764,000	25,901,130	3.8293	3.810	3.790	3.800	3.790	3.900	6,764,000	3.8293	-2.31%
2019-03-08	0	3.900	3.890	3.900	3.800	3.910	6,379,000	24,553,500	3.8491	3.900	3.890	3.900	3.800	3.910	6,379,000	3.8491	0.26%
2019-03-07	0	3.890	3.870	3.910	3.870	4.000	7,623,000	29,905,338	3.9230	3.890	3.870	3.910	3.870	4.000	7,623,000	3.9230	-1.27%
2019-03-06	0	3.940	3.940	3.950	3.880	3.960	8,248,364	32,296,022	3.9154	3.940	3.940	3.950	3.880	3.960	8,248,364	3.9154	0.00%
2019-03-05	0	3.940	3.910	3.920	3.910	4.040	5,572,921	22,007,057	3.9489	3.940	3.910	3.920	3.910	4.040	5,572,921	3.9489	-1.50%
2019-03-04	0	4.000	4.000	4.010	3.920	4.080	6,475,000	25,652,070	3.9617	4.000	4.000	4.010	3.920	4.080	6,475,000	3.9617	-0.25%
2019-03-01	0	4.010	4.000	4.010	3.940	4.070	4,208,000	16,757,390	3.9823	4.010	4.000	4.010	3.940	4.070	4,208,000	3.9823	-0.74%
2019-02-28	0	4.040	4.050	4.060	3.920	4.050	6,424,000	25,571,290	3.9806	4.040	4.050	4.060	3.920	4.050	6,424,000	3.9806	0.50%
2019-02-27	0	4.020	3.990	4.020	3.980	4.060	4,455,760	17,866,070	4.0097	4.020	3.990	4.020	3.980	4.060	4,455,760	4.0097	-0.99%
2019-02-26	0	4.060	4.040	4.090	4.040	4.180	4,460,000	18,216,940	4.0845	4.060	4.040	4.090	4.040	4.180	4,460,000	4.0845	-1.69%
2019-02-25	0	4.130	4.130	4.140	4.030	4.140	5,448,000	22,304,620	4.0941	4.130	4.130	4.140	4.030	4.140	5,448,000	4.0941	0.00%
2019-02-22	0	4.130	4.120	4.150	3.980	4.200	5,677,000	22,936,580	4.0403	4.130	4.120	4.150	3.980	4.200	5,677,000	4.0403	-0.48%
2019-02-21	0	4.150	4.120	4.160	4.120	4.240	2,823,000	11,729,100	4.1548	4.150	4.120	4.160	4.120	4.240	2,823,000	4.1548	-1.19%
2019-02-20	0	4.200	4.170	4.200	4.170	4.230	3,074,856	12,918,318	4.2013	4.200	4.170	4.200	4.170	4.230	3,074,856	4.2013	-0.71%
2019-02-19	0	4.230	4.220	4.240	4.180	4.280	3,047,000	12,920,029	4.2402	4.230	4.220	4.240	4.180	4.280	3,047,000	4.2402	-0.24%
2019-02-18	0	4.240	4.220	4.240	4.220	4.330	5,097,000	21,671,370	4.2518	4.240	4.220	4.240	4.220	4.330	5,097,000	4.2518	-1.17%
2019-02-15	0	4.290	4.260	4.310	4.170	4.350	6,029,000	25,555,620	4.2388	4.290	4.260	4.310	4.170	4.350	6,029,000	4.2388	-0.23%
2019-02-14	0	4.300	4.270	4.280	4.270	4.420	3,154,000	13,695,290	4.3422	4.300	4.270	4.280	4.270	4.420	3,154,000	4.3422	-2.05%
2019-02-13	0	4.390	4.360	4.410	4.360	4.470	3,416,000	15,063,610	4.4097	4.390	4.360	4.410	4.360	4.470	3,416,000	4.4097	-1.35%
2019-02-12	0	4.450	4.430	4.450	4.430	4.530	3,345,000	14,964,640	4.4737	4.450	4.430	4.450	4.430	4.530	3,345,000	4.4737	-1.33%
2019-02-11	0	4.510	4.460	4.520	4.360	4.520	5,108,000	22,607,280	4.4259	4.510	4.460	4.520	4.360	4.520	5,108,000	4.4259	0.45%
2019-02-08	0	4.490	4.480	4.500	4.450	4.740	7,475,000	33,840,010	4.5271	4.490	4.480	4.500	4.450	4.740	7,475,000	4.5271	-1.10%
2019-02-04	0	4.540	4.540	4.560	4.210	4.590	5,729,000	24,521,860	4.2803	4.540	4.540	4.560	4.210	4.590	5,729,000	4.2803	8.10%
2019-02-01	0	4.200	4.190	4.220	4.150	4.230	9,695,000	40,764,680	4.2047	4.200	4.190	4.220	4.150	4.230	9,695,000	4.2047	-0.24%
2019-01-31	0	4.210	4.200	4.290	4.170	4.560	12,575,979	53,850,592	4.2820	4.210	4.200	4.290	4.170	4.560	12,575,979	4.2820	-0.24%
2019-01-30	0	4.220	4.230	4.240	4.140	4.230	12,313,000	51,200,220	4.1582	4.220	4.230	4.240	4.140	4.230	12,313,000	4.1582	0.00%
2019-01-29	0	4.220	4.220	4.230	4.110	4.260	8,381,000	35,248,670	4.2058	4.220	4.220	4.230	4.110	4.260	8,381,000	4.2058	0.00%
2019-01-28	0	4.220	4.220	4.230	4.170	4.230	7,616,000	31,991,440	4.2006	4.220	4.220	4.230	4.170	4.230	7,616,000	4.2006	0.48%
2019-01-25	0	4.200	4.200	4.210	4.180	4.240	5,962,000	25,085,880	4.2076	4.200	4.200	4.210	4.180	4.240	5,962,000	4.2076	0.00%
2019-01-24	0	4.200	4.200	4.210	4.170	4.290	10,711,000	45,288,950	4.2283	4.200	4.200	4.210	4.170	4.290	10,711,000	4.2283	0.24%
2019-01-23	0	4.190	4.180	4.190	4.150	4.200	6,026,000	25,137,530	4.1715	4.190	4.180	4.190	4.150	4.200	6,026,000	4.1715	0.24%
2019-01-22	0	4.180	4.160	4.190	4.150	4.220	4,742,000	19,764,730	4.1680	4.180	4.160	4.190	4.150	4.220	4,742,000	4.1680	-0.24%
2019-01-21	0	4.190	4.190	4.200	4.160	4.230	4,327,000	18,148,700	4.1943	4.190	4.190	4.200	4.160	4.230	4,327,000	4.1943	0.00%
2019-01-18	0	4.190	4.190	4.200	4.130	4.220	6,812,000	28,444,830	4.1757	4.190	4.190	4.200	4.130	4.220	6,812,000	4.1757	0.00%
2019-01-17	0	4.190	4.160	4.190	4.090	4.200	16,525,000	68,191,300	4.1266	4.190	4.160	4.190	4.090	4.200	16,525,000	4.1266	0.72%
2019-01-16	0	4.160	4.160	4.170	4.140	4.200	6,748,000	28,065,460	4.1591	4.160	4.160	4.170	4.140	4.200	6,748,000	4.1591	0.24%
2019-01-15	0	4.150	4.150	4.160	4.070	4.160	3,935,000	16,161,090	4.1070	4.150	4.150	4.160	4.070	4.160	3,935,000	4.1070	0.97%
2019-01-14	0	4.110	4.110	4.120	4.030	4.180	4,632,000	18,955,160	4.0922	4.110	4.110	4.120	4.030	4.180	4,632,000	4.0922	0.00%
2019-01-11	0	4.110	4.100	4.110	4.020	4.130	8,730,000	35,506,760	4.0672	4.110	4.100	4.110	4.020	4.130	8,730,000	4.0672	1.99%
2019-01-10	0	4.030	4.030	4.040	3.850	4.050	7,942,000	31,301,160	3.9412	4.030	4.030	4.040	3.850	4.050	7,942,000	3.9412	0.25%
2019-01-09	0	4.020	4.000	4.040	3.870	4.110	8,470,000	33,674,640	3.9758	4.020	4.000	4.040	3.870	4.110	8,470,000	3.9758	-0.74%
2019-01-08	0	4.050	4.030	4.050	4.020	4.180	9,351,000	38,177,520	4.0827	4.050	4.030	4.050	4.020	4.180	9,351,000	4.0827	-0.98%
2019-01-07	0	4.090	4.040	4.090	4.040	4.230	15,410,000	63,671,460	4.1318	4.090	4.040	4.090	4.040	4.230	15,410,000	4.1318	0.00%
2019-01-04	0	4.090	4.080	4.090	3.980	4.110	6,704,000	27,188,970	4.0556	4.090	4.080	4.090	3.980	4.110	6,704,000	4.0556	1.24%
2019-01-03	0	4.040	4.040	4.050	3.850	4.110	14,409,000	57,482,970	3.9894	4.040	4.040	4.050	3.850	4.110	14,409,000	3.9894	0.25%
2019-01-02	0	4.030	4.000	4.030	4.000	4.260	8,871,000	36,528,470	4.1177	4.030	4.000	4.030	4.000	4.260	8,871,000	4.1177	-5.18%
2018-12-31	0	4.250	4.250	4.260	4.180	4.290	24,376,000	103,294,150	4.2375	4.250	4.250	4.260	4.180	4.290	24,376,000	4.2375	0.24%
2018-12-28	0	4.240	4.230	4.240	4.060	4.330	10,906,000	46,116,340	4.2285	4.240	4.230	4.240	4.060	4.330	10,906,000	4.2285	0.00%
2018-12-27	0	4.240	4.280	4.290	3.630	4.570	19,665,000	79,283,550	4.0317	4.240	4.280	4.290	3.630	4.570	19,665,000	4.0317	-7.22%
2018-12-24	0	4.570	4.560	4.590	4.450	4.620	4,618,000	21,115,300	4.5724	4.570	4.560	4.590	4.450	4.620	4,618,000	4.5724	0.44%
2018-12-21	0	4.550	4.590	4.600	4.390	4.900	12,371,673	57,472,622	4.6455	4.550	4.590	4.600	4.390	4.900	12,371,673	4.6455	-5.80%
2018-12-20	0	4.830	4.820	4.840	4.820	5.000	7,229,000	35,217,660	4.8717	4.830	4.820	4.840	4.820	5.000	7,229,000	4.8717	-3.40%
2018-12-19	0	5.000	4.980	5.000	4.980	5.100	8,733,000	44,161,150	5.0568	5.000	4.980	5.000	4.980	5.100	8,733,000	5.0568	-1.77%
2018-12-18	0	5.090	5.100	5.110	5.020	5.180	8,924,000	45,525,620	5.1015	5.090	5.100	5.110	5.020	5.180	8,924,000	5.1015	-1.74%
2018-12-17	0	5.180	5.180	5.190	5.030	5.200	10,709,378	54,759,100	5.1132	5.180	5.180	5.190	5.030	5.200	10,709,378	5.1132	0.00%
2018-12-14	0	5.180	5.180	5.190	5.000	5.200	15,378,000	78,312,130	5.0925	5.180	5.180	5.190	5.000	5.200	15,378,000	5.0925	1.17%
2018-12-13	0	5.120	5.120	5.150	4.920	5.210	13,020,000	66,146,000	5.0803	5.120	5.120	5.150	4.920	5.210	13,020,000	5.0803	1.19%
2018-12-12	0	5.060	4.990	5.060	5.000	5.620	12,668,000	66,279,250	5.2320	5.060	4.990	5.060	5.000	5.620	12,668,000	5.2320	-9.48%
2018-12-11	0	5.590	5.530	5.580	5.540	5.870	10,799,000	61,143,610	5.6620	5.590	5.530	5.580	5.540	5.870	10,799,000	5.6620	-4.77%
2018-12-10	0	5.870	5.870	5.880	5.820	6.020	11,856,000	69,912,280	5.8968	5.870	5.870	5.880	5.820	6.020	11,856,000	5.8968	-2.49%
2018-12-07	0	6.020	6.010	6.020	5.850	6.030	11,397,000	67,637,020	5.9346	6.020	6.010	6.020	5.850	6.030	11,397,000	5.9346	0.33%
2018-12-06	0	6.000	5.990	6.000	5.950	6.030	8,278,000	49,584,140	5.9899	6.000	5.990	6.000	5.950	6.030	8,278,000	5.9899	0.17%
2018-12-05	0	5.990	5.990	6.000	5.840	6.000	9,461,000	56,195,880	5.9397	5.990	5.990	6.000	5.840	6.000	9,461,000	5.9397	1.18%
2018-12-04	0	5.920	5.910	5.930	5.790	5.940	12,376,000	72,400,950	5.8501	5.920	5.910	5.930	5.790	5.940	12,376,000	5.8501	0.17%
2018-12-03	0	5.910	5.900	5.930	5.860	6.070	10,402,000	61,902,360	5.9510	5.910	5.900	5.930	5.860	6.070	10,402,000	5.9510	-2.15%
2018-11-30	0	6.040	6.030	6.040	5.980	6.070	6,965,000	41,884,940	6.0136	6.040	6.030	6.040	5.980	6.070	6,965,000	6.0136	-0.33%
2018-11-29	0	6.060	6.050	6.060	5.970	6.070	10,318,000	62,172,040	6.0256	6.060	6.050	6.060	5.970	6.070	10,318,000	6.0256	0.33%
2018-11-28	0	6.040	6.040	6.050	5.940	6.060	8,720,000	52,531,600	6.0243	6.040	6.040	6.050	5.940	6.060	8,720,000	6.0243	0.17%
2018-11-27	0	6.030	6.030	6.040	5.980	6.080	4,653,000	28,026,700	6.0234	6.030	6.030	6.040	5.980	6.080	4,653,000	6.0234	0.00%
2018-11-26	0	6.030	6.020	6.090	5.870	6.100	11,538,000	69,004,150	5.9806	6.030	6.020	6.090	5.870	6.100	11,538,000	5.9806	1.86%
2018-11-23	0	5.920	5.910	5.920	5.820	5.930	11,432,000	67,072,430	5.8671	5.920	5.910	5.920	5.820	5.930	11,432,000	5.8671	0.17%
2018-11-22	0	5.910	5.900	5.920	5.820	5.960	5,050,000	29,852,310	5.9113	5.910	5.900	5.920	5.820	5.960	5,050,000	5.9113	-0.17%
2018-11-21	0	5.920	5.920	5.930	5.850	5.950	5,137,372	30,308,682	5.8996	5.920	5.920	5.930	5.850	5.950	5,137,372	5.8996	-0.84%
2018-11-20	0	5.970	5.970	5.980	5.860	5.980	2,633,000	15,604,800	5.9266	5.970	5.970	5.980	5.860	5.980	2,633,000	5.9266	0.00%
2018-11-19	0	5.970	5.970	5.990	5.880	6.110	4,069,000	24,171,860	5.9405	5.970	5.970	5.990	5.880	6.110	4,069,000	5.9405	0.17%
2018-11-16	0	5.960	5.960	5.970	5.960	6.060	3,100,000	18,601,650	6.0005	5.960	5.960	5.970	5.960	6.060	3,100,000	6.0005	-1.00%
2018-11-15	0	6.020	6.010	6.020	5.870	6.120	9,943,000	59,698,380	6.0041	6.020	6.010	6.020	5.870	6.120	9,943,000	6.0041	2.03%
2018-11-14	0	5.900	5.880	5.890	5.820	5.900	3,764,000	22,040,990	5.8557	5.900	5.880	5.890	5.820	5.900	3,764,000	5.8557	0.17%
2018-11-13	0	5.890	5.880	5.890	5.780	5.900	5,923,000	34,765,400	5.8696	5.890	5.880	5.890	5.780	5.900	5,923,000	5.8696	0.86%
2018-11-12	0	5.840	5.840	5.860	5.780	5.890	7,096,000	41,609,260	5.8638	5.840	5.840	5.860	5.780	5.890	7,096,000	5.8638	0.34%
2018-11-09	0	5.820	5.810	5.820	5.780	5.870	7,377,000	42,941,160	5.8210	5.820	5.810	5.820	5.780	5.870	7,377,000	5.8210	0.34%
2018-11-08	0	5.800	5.790	5.800	5.750	5.840	8,425,000	48,930,180	5.8077	5.800	5.790	5.800	5.750	5.840	8,425,000	5.8077	0.52%
2018-11-07	0	5.770	5.760	5.770	5.730	5.850	13,050,000	75,670,150	5.7985	5.770	5.760	5.770	5.730	5.850	13,050,000	5.7985	0.00%
2018-11-06	0	5.770	5.760	5.770	5.690	5.830	13,263,000	76,583,340	5.7742	5.770	5.760	5.770	5.690	5.830	13,263,000	5.7742	0.00%
2018-11-05	0	5.770	5.740	5.770	5.560	5.840	15,796,000	90,040,080	5.7002	5.770	5.740	5.770	5.560	5.840	15,796,000	5.7002	2.12%
2018-11-02	0	5.650	5.640	5.650	5.580	5.720	9,014,000	50,957,740	5.6532	5.650	5.640	5.650	5.580	5.720	9,014,000	5.6532	0.36%
2018-11-01	0	5.630	5.620	5.630	5.530	5.700	10,104,000	56,631,390	5.6048	5.630	5.620	5.630	5.530	5.700	10,104,000	5.6048	0.54%
2018-10-31	0	5.600	5.590	5.600	5.530	5.650	8,015,000	44,765,310	5.5852	5.600	5.590	5.600	5.530	5.650	8,015,000	5.5852	0.36%
2018-10-30	0	5.580	5.580	5.590	5.500	5.620	7,634,000	42,455,500	5.5614	5.580	5.580	5.590	5.500	5.620	7,634,000	5.5614	0.00%
2018-10-29	0	5.580	5.640	5.650	5.440	5.650	10,435,622	57,957,266	5.5538	5.580	5.640	5.650	5.440	5.650	10,435,622	5.5538	-1.06%
2018-10-26	0	5.640	5.640	5.650	5.560	5.690	6,920,000	38,861,250	5.6158	5.640	5.640	5.650	5.560	5.690	6,920,000	5.6158	0.00%
2018-10-25	0	5.640	5.640	5.660	5.500	5.670	7,115,000	39,663,890	5.5747	5.640	5.640	5.660	5.500	5.670	7,115,000	5.5747	0.00%
2018-10-24	0	5.640	5.640	5.670	5.550	5.700	5,857,000	33,099,220	5.6512	5.640	5.640	5.670	5.550	5.700	5,857,000	5.6512	0.89%
2018-10-23	0	5.590	5.590	5.600	5.460	5.600	7,187,000	39,749,530	5.5308	5.590	5.590	5.600	5.460	5.600	7,187,000	5.5308	0.00%
2018-10-22	0	5.590	5.580	5.590	5.490	5.640	6,224,000	34,775,210	5.5873	5.590	5.580	5.590	5.490	5.640	6,224,000	5.5873	0.36%
2018-10-19	0	5.570	5.570	5.580	5.360	5.580	4,176,200	22,846,666	5.4707	5.570	5.570	5.580	5.360	5.580	4,176,200	5.4707	0.72%
2018-10-18	0	5.530	5.500	5.570	5.450	5.680	4,174,000	23,075,090	5.5283	5.530	5.500	5.570	5.450	5.680	4,174,000	5.5283	-1.07%
2018-10-16	0	5.590	5.590	5.600	5.370	5.610	6,503,000	35,575,080	5.4706	5.590	5.590	5.600	5.370	5.610	6,503,000	5.4706	0.00%
2018-10-15	0	5.590	5.500	5.610	5.420	5.620	3,811,000	20,992,490	5.5084	5.590	5.500	5.610	5.420	5.620	3,811,000	5.5084	-0.36%
2018-10-12	0	5.610	5.610	5.620	5.480	5.750	3,051,000	17,036,880	5.5840	5.610	5.610	5.620	5.480	5.750	3,051,000	5.5840	0.18%
2018-10-11	0	5.600	5.600	5.610	5.430	5.600	870,000	4,795,660	5.5123	5.600	5.600	5.610	5.430	5.600	870,000	5.5123	0.00%
2018-10-10	0	5.600	5.580	5.610	5.580	5.700	2,828,034	15,936,114	5.6351	5.600	5.580	5.610	5.580	5.700	2,828,034	5.6351	-0.53%
2018-10-09	0	5.630	5.610	5.640	5.610	5.700	4,741,740	26,779,184	5.6475	5.630	5.610	5.640	5.610	5.700	4,741,740	5.6475	-0.35%
2018-10-08	0	5.650	5.650	5.670	5.570	5.710	1,611,000	9,111,620	5.6559	5.650	5.650	5.670	5.570	5.710	1,611,000	5.6559	0.18%
2018-10-05	0	5.640	5.630	5.650	5.580	5.670	1,795,000	10,089,220	5.6207	5.640	5.630	5.650	5.580	5.670	1,795,000	5.6207	0.36%
2018-10-04	0	5.620	5.620	5.640	5.620	5.660	777,000	4,381,710	5.6393	5.620	5.620	5.640	5.620	5.660	777,000	5.6393	-1.40%
2018-10-03	0	5.700	5.690	5.700	5.620	5.720	1,798,000	10,152,480	5.6465	5.700	5.690	5.700	5.620	5.720	1,798,000	5.6465	0.35%
2018-10-02	0	5.680	5.670	5.680	5.650	5.950	6,873,672	39,369,500	5.7276	5.680	5.670	5.680	5.650	5.950	6,873,672	5.7276	-3.57%
2018-09-28	0	5.890	5.870	5.890	5.870	6.050	16,154,000	95,980,560	5.9416	5.890	5.870	5.890	5.870	6.050	16,154,000	5.9416	-1.83%
2018-09-27	0	6.000	5.990	6.000	5.900	6.000	30,105,000	179,437,800	5.9604	6.000	5.990	6.000	5.900	6.000	30,105,000	5.9604	-0.17%
2018-09-26	0	6.010	6.010	6.020	5.790	6.030	7,508,467	44,196,193	5.8862	6.010	6.010	6.020	5.790	6.030	7,508,467	5.8862	-0.33%
2018-09-24	0	6.030	6.010	6.020	5.710	6.080	15,281,000	90,478,830	5.9210	6.030	6.010	6.020	5.710	6.080	15,281,000	5.9210	2.20%
2018-09-21	0	5.900	5.870	5.880	5.870	6.140	26,223,574	156,682,372	5.9749	5.900	5.870	5.880	5.870	6.140	26,223,574	5.9749	-3.28%
2018-09-20	0	6.100	6.070	6.130	5.950	6.260	8,628,000	52,447,500	6.0788	6.100	6.070	6.130	5.950	6.260	8,628,000	6.0788	-1.29%
2018-09-19	0	6.180	6.140	6.200	6.140	6.410	8,610,000	54,033,285	6.2756	6.180	6.140	6.200	6.140	6.410	8,610,000	6.2756	-0.96%
2018-09-18	0	6.240	6.220	6.270	6.050	6.430	9,837,000	61,781,200	6.2805	6.240	6.220	6.270	6.050	6.430	9,837,000	6.2805	1.63%
2018-09-17	0	6.140	6.110	6.140	6.070	6.220	3,103,000	18,983,395	6.1178	6.140	6.110	6.140	6.070	6.220	3,103,000	6.1178	-0.81%
2018-09-14	0	6.190	6.170	6.190	6.030	6.520	11,943,000	75,449,040	6.3174	6.190	6.170	6.190	6.030	6.520	11,943,000	6.3174	1.98%
2018-09-13	0	6.070	6.070	6.090	5.830	6.130	11,297,106	67,396,975	5.9659	6.070	6.070	6.090	5.830	6.130	11,297,106	5.9659	4.66%
2018-09-12	0	5.800	5.800	5.810	5.750	6.020	2,936,000	17,043,007	5.8048	5.800	5.800	5.810	5.750	6.020	2,936,000	5.8048	-3.65%
2018-09-11	0	6.020	6.010	6.020	5.760	6.080	3,378,000	20,088,410	5.9468	6.020	6.010	6.020	5.760	6.080	3,378,000	5.9468	0.00%
2018-09-10	0	6.020	6.000	6.010	6.000	6.150	5,359,000	32,523,910	6.0690	6.020	6.000	6.010	6.000	6.150	5,359,000	6.0690	-0.33%
2018-09-07	0	6.040	6.030	6.060	6.030	6.100	2,114,000	12,782,530	6.0466	6.040	6.030	6.060	6.030	6.100	2,114,000	6.0466	-0.33%
2018-09-06	0	6.060	6.040	6.050	6.000	6.220	2,211,000	13,395,405	6.0585	6.060	6.040	6.050	6.000	6.220	2,211,000	6.0585	-2.10%
2018-09-05	0	6.190	6.170	6.200	6.160	6.380	1,562,000	9,760,750	6.2489	6.190	6.170	6.200	6.160	6.380	1,562,000	6.2489	-2.67%
2018-09-04	0	6.360	6.340	6.360	6.350	6.660	1,444,000	9,349,110	6.4745	6.360	6.340	6.360	6.350	6.660	1,444,000	6.4745	-2.45%
2018-09-03	0	6.520	6.510	6.520	6.240	6.700	7,220,000	46,074,400	6.3815	6.520	6.510	6.520	6.240	6.700	7,220,000	6.3815	-1.95%
2018-08-31	0	6.650	6.560	6.650	6.550	6.790	3,060,000	20,556,950	6.7180	6.650	6.560	6.650	6.550	6.790	3,060,000	6.7180	0.00%
2018-08-30	0	6.650	6.650	6.700	6.640	6.780	5,256,000	35,253,500	6.7073	6.650	6.650	6.700	6.640	6.780	5,256,000	6.7073	0.15%
2018-08-29	0	6.640	6.630	6.670	6.520	6.690	3,965,000	26,319,940	6.6381	6.640	6.630	6.670	6.520	6.690	3,965,000	6.6381	0.91%
2018-08-28	0	6.580	6.570	6.590	6.430	6.620	6,768,000	44,326,160	6.5494	6.580	6.570	6.590	6.430	6.620	6,768,000	6.5494	0.30%
2018-08-27	0	6.560	6.550	6.620	6.500	6.700	5,566,000	36,932,720	6.6354	6.560	6.550	6.620	6.500	6.700	5,566,000	6.6354	0.31%
2018-08-24	0	6.540	6.540	6.550	6.350	6.580	2,015,000	12,977,520	6.4405	6.540	6.540	6.550	6.350	6.580	2,015,000	6.4405	-0.61%
2018-08-23	0	6.580	6.570	6.580	6.500	7.000	1,838,000	12,202,290	6.6389	6.580	6.570	6.580	6.500	7.000	1,838,000	6.6389	-2.95%
2018-08-22	0	6.780	6.780	6.790	6.600	6.920	10,540,000	71,943,300	6.8257	6.780	6.780	6.790	6.600	6.920	10,540,000	6.8257	3.51%
2018-08-21	0	6.550	6.540	6.570	6.420	6.590	7,823,856	50,949,949	6.5121	6.550	6.540	6.570	6.420	6.590	7,823,856	6.5121	1.55%
2018-08-20	0	6.450	6.450	6.460	6.310	6.560	8,587,000	55,507,360	6.4641	6.450	6.450	6.460	6.310	6.560	8,587,000	6.4641	1.42%
2018-08-17	0	6.360	6.360	6.380	6.190	6.400	8,007,000	50,465,165	6.3026	6.360	6.360	6.380	6.190	6.400	8,007,000	6.3026	4.09%
2018-08-16	0	6.110	6.090	6.170	6.020	6.500	6,187,000	39,056,290	6.3126	6.110	6.090	6.170	6.020	6.500	6,187,000	6.3126	-2.08%
2018-08-15	0	6.240	6.240	6.270	6.100	6.610	2,541,000	15,841,600	6.2344	6.240	6.240	6.270	6.100	6.610	2,541,000	6.2344	-3.55%
2018-08-14	0	6.470	6.440	6.460	6.250	6.590	3,635,920	23,090,862	6.3508	6.470	6.440	6.460	6.250	6.590	3,635,920	6.3508	-1.37%
2018-08-13	0	6.560	6.520	6.560	6.250	6.740	3,704,000	23,845,890	6.4379	6.560	6.520	6.560	6.250	6.740	3,704,000	6.4379	-0.76%
2018-08-10	0	6.610	6.590	6.600	6.500	6.740	2,962,085	19,547,791	6.5993	6.610	6.590	6.600	6.500	6.740	2,962,085	6.5993	-1.78%
2018-08-09	0	6.730	6.760	6.770	6.690	6.920	3,405,000	23,017,080	6.7598	6.730	6.760	6.770	6.690	6.920	3,405,000	6.7598	-2.75%
2018-08-08	0	6.920	6.880	6.920	6.630	7.070	6,206,000	42,715,450	6.8829	6.920	6.880	6.920	6.630	7.070	6,206,000	6.8829	0.29%
2018-08-07	0	6.900	6.900	6.920	6.430	7.020	4,947,842	33,478,261	6.7662	6.900	6.900	6.920	6.430	7.020	4,947,842	6.7662	0.73%
2018-08-06	0	6.850	6.740	6.850	6.410	7.030	4,587,842	30,308,580	6.6063	6.850	6.740	6.850	6.410	7.030	4,587,842	6.6063	1.78%
2018-08-03	0	6.730	6.720	6.730	6.240	7.590	4,389,000	28,448,160	6.4817	6.730	6.720	6.730	6.240	7.590	4,389,000	6.4817	-0.88%
2018-08-02	0	6.790	6.770	6.790	6.720	7.330	3,770,000	26,640,040	7.0663	6.790	6.770	6.790	6.720	7.330	3,770,000	7.0663	-6.99%
2018-08-01	0	7.300	7.280	7.290	7.070	7.440	7,000,000	51,003,250	7.2862	7.300	7.280	7.290	7.070	7.440	7,000,000	7.2862	3.99%
2018-07-31	0	7.020	7.010	7.020	7.000	7.220	2,254,000	15,929,220	7.0671	7.020	7.010	7.020	7.000	7.220	2,254,000	7.0671	-3.31%
2018-07-30	0	7.260	7.270	7.350	7.210	7.580	4,423,000	32,475,047	7.3423	7.260	7.270	7.350	7.210	7.580	4,423,000	7.3423	-4.35%
2018-07-27	0	7.590	7.550	7.590	7.400	7.690	2,582,000	19,683,690	7.6234	7.590	7.550	7.590	7.400	7.690	2,582,000	7.6234	0.13%
2018-07-26	0	7.580	7.560	7.580	7.440	7.630	7,561,000	57,010,170	7.5400	7.580	7.560	7.580	7.440	7.630	7,561,000	7.5400	2.43%
2018-07-25	0	7.400	7.390	7.410	7.390	7.610	2,682,000	19,936,540	7.4335	7.400	7.390	7.410	7.390	7.610	2,682,000	7.4335	-2.50%
2018-07-24	0	7.590	7.580	7.590	7.430	7.650	2,842,388	21,438,815	7.5425	7.590	7.580	7.590	7.430	7.650	2,842,388	7.5425	0.26%
2018-07-23	0	7.570	7.540	7.570	7.530	7.610	6,633,000	50,235,000	7.5735	7.570	7.540	7.570	7.530	7.610	6,633,000	7.5735	0.93%
2018-07-20	0	7.500	7.460	7.500	7.310	7.660	4,895,000	37,212,910	7.6022	7.500	7.460	7.500	7.310	7.660	4,895,000	7.6022	-2.34%
2018-07-19	0	7.680	7.680	7.690	7.600	7.820	3,051,000	23,513,640	7.7069	7.680	7.680	7.690	7.600	7.820	3,051,000	7.7069	-3.52%
2018-07-18	0	7.960	7.900	7.970	7.620	8.250	3,232,000	25,910,060	8.0167	7.960	7.900	7.970	7.620	8.250	3,232,000	8.0167	-0.87%
2018-07-17	0	8.030	7.980	8.040	7.980	8.390	3,022,000	24,513,130	8.1116	8.030	7.980	8.040	7.980	8.390	3,022,000	8.1116	-3.95%
2018-07-16	0	8.360	8.330	8.360	8.320	8.610	3,540,000	30,107,485	8.5049	8.360	8.330	8.360	8.320	8.610	3,540,000	8.5049	-2.45%
2018-07-13	0	8.570	8.530	8.580	8.500	8.630	7,095,000	60,764,800	8.5645	8.570	8.530	8.580	8.500	8.630	7,095,000	8.5645	0.94%
2018-07-12	0	8.490	8.490	8.500	8.430	8.630	5,543,000	47,368,270	8.5456	8.490	8.490	8.500	8.430	8.630	5,543,000	8.5456	0.71%
2018-07-11	0	8.430	8.410	8.440	8.400	8.510	3,788,000	32,043,610	8.4592	8.430	8.410	8.440	8.400	8.510	3,788,000	8.4592	-1.40%
2018-07-10	0	8.550	8.550	8.560	8.510	8.720	6,336,000	54,415,630	8.5883	8.550	8.550	8.560	8.510	8.720	6,336,000	8.5883	-1.38%
2018-07-09	0	8.670	8.660	8.720	8.620	8.790	5,229,000	45,615,790	8.7236	8.670	8.660	8.720	8.620	8.790	5,229,000	8.7236	0.58%
2018-07-06	0	8.620	8.620	8.630	8.610	8.870	2,472,000	21,528,395	8.7089	8.620	8.620	8.630	8.610	8.870	2,472,000	8.7089	-2.97%
2018-07-05	0	8.910	8.900	8.910	8.890	9.080	2,890,000	25,860,770	8.9484	8.884	8.874	8.884	8.864	9.054	2,898,393	8.9225	-1.55%
2018-07-04	0	9.050	9.050	9.060	9.040	9.200	2,093,000	19,039,070	9.0965	9.024	9.024	9.034	9.014	9.173	2,099,078	9.0702	-1.31%
2018-07-03	0	9.170	9.160	9.170	9.090	9.480	4,876,000	44,737,070	9.1750	9.143	9.133	9.143	9.064	9.453	4,890,160	9.1484	-3.27%
2018-06-29	0	9.480	9.480	9.490	9.220	9.520	6,456,658	60,576,326	9.3820	9.453	9.453	9.463	9.193	9.492	6,475,408	9.3548	2.05%
2018-06-28	0	9.290	9.280	9.290	8.970	9.290	9,082,000	83,445,770	9.1880	9.263	9.253	9.263	8.944	9.263	9,108,374	9.1614	3.34%
2018-06-27	0	8.990	8.970	8.990	8.780	9.200	7,109,000	63,564,770	8.9415	8.964	8.944	8.964	8.755	9.173	7,129,645	8.9156	1.93%
2018-06-26	0	8.820	8.810	8.840	8.690	8.930	7,380,000	64,790,550	8.7792	8.794	8.784	8.814	8.665	8.904	7,401,432	8.7538	-1.23%
2018-06-25	0	8.930	8.930	8.950	8.840	9.000	7,132,000	63,715,250	8.9337	8.904	8.904	8.924	8.814	8.974	7,152,712	8.9078	1.13%
2018-06-22	0	8.830	8.810	8.830	8.640	8.860	6,624,000	58,201,020	8.7864	8.804	8.784	8.804	8.615	8.834	6,643,236	8.7609	1.49%
2018-06-21	0	8.700	8.680	8.700	8.620	8.780	4,542,000	39,561,360	8.7101	8.675	8.655	8.675	8.595	8.755	4,555,190	8.6849	0.58%
2018-06-20	0	8.650	8.640	8.650	8.480	8.690	2,761,000	23,695,120	8.5821	8.625	8.615	8.625	8.455	8.665	2,769,018	8.5572	0.23%
2018-06-19	0	8.630	8.620	8.630	8.610	8.940	2,864,000	24,948,480	8.7111	8.605	8.595	8.605	8.585	8.914	2,872,317	8.6858	-2.04%
2018-06-15	0	8.810	8.790	8.810	8.770	9.110	7,158,000	63,879,810	8.9243	8.784	8.765	8.784	8.745	9.084	7,178,787	8.8984	-2.44%
2018-06-14	0	9.030	9.000	9.040	8.960	9.090	8,579,700	77,257,201	9.0047	9.004	8.974	9.014	8.934	9.064	8,604,616	8.9786	-0.55%
2018-06-13	0	9.080	9.050	9.090	9.060	9.230	8,707,650	79,496,748	9.1295	9.054	9.024	9.064	9.034	9.203	8,732,937	9.1031	-1.52%
2018-06-12	0	9.220	9.200	9.220	9.130	9.310	9,522,000	87,829,210	9.2238	9.193	9.173	9.193	9.104	9.283	9,549,652	9.1971	-0.43%
2018-06-11	0	9.260	9.250	9.270	9.040	9.300	9,252,661	85,348,041	9.2242	9.233	9.223	9.243	9.014	9.273	9,279,531	9.1975	0.76%
2018-06-08	0	9.190	9.180	9.190	9.120	9.340	6,403,599	58,976,212	9.2099	9.163	9.153	9.163	9.094	9.313	6,422,195	9.1832	-1.71%
2018-06-07	0	9.350	9.320	9.350	9.290	9.550	8,084,000	75,997,850	9.4010	9.323	9.293	9.323	9.263	9.522	8,107,476	9.3738	-1.79%
2018-06-06	0	9.520	9.480	9.490	9.460	9.680	6,169,000	58,840,350	9.5381	9.492	9.453	9.463	9.433	9.652	6,186,915	9.5105	-1.35%
2018-06-05	0	9.650	9.590	9.650	9.560	9.800	6,243,000	60,233,890	9.6482	9.622	9.562	9.622	9.532	9.772	6,261,130	9.6203	-0.92%
2018-06-04	0	9.740	9.740	9.750	9.650	9.800	6,437,000	62,679,510	9.7374	9.712	9.712	9.722	9.622	9.772	6,455,693	9.7092	0.21%
2018-06-01	0	9.720	9.710	9.720	9.510	9.730	3,659,000	35,341,130	9.6587	9.692	9.682	9.692	9.482	9.702	3,669,626	9.6307	0.41%
2018-05-31	0	9.680	9.720	9.750	8.090	9.780	6,975,930	67,071,068	9.6146	9.652	9.692	9.722	8.067	9.752	6,996,188	9.5868	0.73%
2018-05-30	0	9.610	9.600	9.650	9.540	9.750	4,475,000	43,094,340	9.6300	9.582	9.572	9.622	9.512	9.722	4,487,996	9.6021	-1.33%
2018-05-29	0	9.740	9.700	9.730	9.650	9.780	5,199,000	50,521,380	9.7175	9.712	9.672	9.702	9.622	9.752	5,214,098	9.6894	-0.31%
2018-05-28	0	9.770	9.760	9.770	9.650	9.780	2,055,000	19,965,160	9.7154	9.742	9.732	9.742	9.622	9.752	2,060,968	9.6873	0.21%
2018-05-25	0	9.750	9.710	9.750	9.670	9.870	2,920,000	28,441,490	9.7402	9.722	9.682	9.722	9.642	9.841	2,928,480	9.7120	-0.91%
2018-05-24	0	9.840	9.800	9.840	9.720	9.950	3,144,000	30,942,460	9.8417	9.812	9.772	9.812	9.692	9.921	3,153,130	9.8133	-0.81%
2018-05-23	0	9.920	9.920	9.960	9.840	10.04	4,927,000	48,947,560	9.9346	9.891	9.891	9.931	9.812	10.01	4,941,308	9.9058	-0.10%
2018-05-21	0	9.930	9.890	9.960	9.850	9.970	6,755,000	66,993,290	9.9176	9.901	9.861	9.931	9.821	9.941	6,774,617	9.8889	-0.20%
2018-05-18	0	9.950	9.960	9.970	9.820	9.970	3,403,000	33,758,750	9.9203	9.921	9.931	9.941	9.792	9.941	3,412,882	9.8916	0.10%
2018-05-17	0	9.940	9.950	9.960	9.890	10.06	5,333,000	53,039,980	9.9456	9.911	9.921	9.931	9.861	10.03	5,348,487	9.9168	-0.60%
2018-05-16	0	10.00	9.960	10.00	9.870	10.02	4,912,463	48,992,409	9.9731	9.971	9.931	9.971	9.841	9.991	4,926,729	9.9442	-0.20%
2018-05-15	0	10.02	10.00	10.02	9.790	10.14	5,054,282	50,221,054	9.9363	9.991	9.971	9.991	9.762	10.11	5,068,960	9.9076	-1.76%
2018-05-14	0	10.20	10.14	10.24	10.02	10.30	5,100,000	51,800,220	10.157	10.17	10.11	10.21	9.991	10.27	5,114,811	10.127	0.20%
2018-05-11	0	10.18	10.16	10.22	10.06	10.26	5,618,000	57,167,160	10.176	10.15	10.13	10.19	10.03	10.23	5,634,315	10.146	0.99%
2018-05-10	0	10.08	10.08	10.10	9.990	10.10	4,292,000	43,144,150	10.052	10.05	10.05	10.07	9.961	10.07	4,304,464	10.023	0.20%
2018-05-09	0	10.06	10.04	10.06	9.820	10.06	5,583,000	55,616,680	9.9618	10.03	10.01	10.03	9.792	10.03	5,599,213	9.9329	0.40%
2018-05-08	0	10.02	10.04	10.06	9.920	10.06	5,236,000	52,399,340	10.008	9.991	10.01	10.03	9.891	10.03	5,251,206	9.9785	0.30%
2018-05-07	0	9.990	10.00	10.04	9.940	10.06	3,577,000	35,790,760	10.006	9.961	9.971	10.01	9.911	10.03	3,587,388	9.9768	-0.30%
2018-05-04	0	10.02	10.02	10.04	9.810	10.06	5,001,000	49,768,390	9.9517	9.991	9.991	10.01	9.782	10.03	5,015,523	9.9229	0.20%
2018-05-03	0	10.00	10.00	10.06	9.970	10.16	2,171,214	21,855,013	10.066	9.971	9.971	10.03	9.941	10.13	2,177,519	10.037	-1.38%
2018-05-02	0	10.14	10.12	10.16	10.00	10.26	2,408,206	24,396,628	10.131	10.11	10.09	10.13	9.971	10.23	2,415,200	10.101	-1.17%
2018-04-30	0	10.26	10.26	10.28	10.00	10.28	5,493,000	55,530,960	10.109	10.23	10.23	10.25	9.971	10.25	5,508,952	10.080	1.79%
2018-04-27	0	10.08	10.06	10.12	9.920	10.14	10,870,000	109,154,440	10.042	10.05	10.03	10.09	9.891	10.11	10,901,567	10.013	0.40%
2018-04-26	0	10.04	10.02	10.06	9.950	10.12	5,947,000	59,521,600	10.009	10.01	9.991	10.03	9.921	10.09	5,964,270	9.9797	0.20%
2018-04-25	0	10.02	9.890	10.04	9.820	10.30	5,859,000	58,539,520	9.9914	9.991	9.861	10.01	9.792	10.27	5,876,015	9.9625	0.00%
2018-04-24	0	10.02	9.980	10.04	9.900	10.34	5,221,000	52,607,980	10.076	9.991	9.951	10.01	9.871	10.31	5,236,162	10.047	0.70%
2018-04-23	0	9.950	9.890	10.02	9.880	10.22	2,712,000	27,293,610	10.064	9.921	9.861	9.991	9.851	10.19	2,719,876	10.035	-2.83%
2018-04-20	0	10.24	10.20	10.24	10.08	10.36	4,290,000	43,846,440	10.221	10.21	10.17	10.21	10.05	10.33	4,302,458	10.191	0.79%
2018-04-19	0	10.16	10.10	10.18	10.00	10.30	3,680,000	37,279,980	10.130	10.13	10.07	10.15	9.971	10.27	3,690,687	10.101	0.00%
2018-04-18	0	10.16	10.14	10.16	10.06	10.92	6,502,000	67,639,140	10.403	10.13	10.11	10.13	10.03	10.89	6,520,882	10.373	-5.40%
2018-04-17	0	10.74	10.72	10.82	10.58	10.98	6,085,000	66,005,360	10.847	10.71	10.69	10.79	10.55	10.95	6,102,671	10.816	-0.19%
2018-04-16	0	10.76	10.72	10.76	10.44	10.80	5,692,000	60,881,140	10.696	10.73	10.69	10.73	10.41	10.77	5,708,530	10.665	2.09%
2018-04-13	0	10.54	10.48	10.54	10.34	10.64	2,694,000	28,285,820	10.500	10.51	10.45	10.51	10.31	10.61	2,701,823	10.469	-0.75%
2018-04-12	0	10.62	10.54	10.62	10.54	10.78	2,879,000	30,636,900	10.642	10.59	10.51	10.59	10.51	10.75	2,887,361	10.611	-0.56%
2018-04-11	0	10.68	10.66	10.72	10.58	11.12	2,945,590	31,654,474	10.746	10.65	10.63	10.69	10.55	11.09	2,954,144	10.715	-3.26%
2018-04-10	0	11.04	11.06	11.08	10.54	11.30	7,226,688	79,175,500	10.956	11.01	11.03	11.05	10.51	11.27	7,247,675	10.924	0.18%
2018-04-09	0	11.02	11.00	11.02	10.48	11.38	5,350,405	58,472,253	10.929	10.99	10.97	10.99	10.45	11.35	5,365,943	10.897	-1.78%
2018-04-06	0	11.22	11.18	11.20	11.18	11.66	6,231,000	71,355,920	11.452	11.19	11.15	11.17	11.15	11.63	6,249,095	11.419	-1.41%
2018-04-04	0	11.38	11.32	11.38	11.20	11.58	7,761,000	88,465,476	11.399	11.35	11.29	11.35	11.17	11.55	7,783,538	11.366	1.61%
2018-04-03	0	11.20	11.12	11.24	10.84	11.76	21,307,000	239,759,700	11.253	11.17	11.09	11.21	10.81	11.73	21,368,876	11.220	0.54%
2018-03-29	0	11.14	11.14	11.20	10.86	11.26	8,862,000	98,695,620	11.137	11.11	11.11	11.17	10.83	11.23	8,887,736	11.105	2.20%
2018-03-28	0	10.90	10.88	10.98	10.52	11.02	10,004,106	108,422,399	10.838	10.87	10.85	10.95	10.49	10.99	10,033,158	10.806	3.81%
2018-03-27	0	10.50	10.48	10.50	10.46	11.18	8,608,096	93,126,890	10.819	10.47	10.45	10.47	10.43	11.15	8,633,094	10.787	0.77%
2018-03-26	0	10.42	10.42	10.44	10.26	10.54	8,037,000	83,701,640	10.415	10.39	10.39	10.41	10.23	10.51	8,060,340	10.384	0.19%
2018-03-23	0	10.40	10.38	10.40	10.14	10.42	8,465,000	86,856,440	10.261	10.37	10.35	10.37	10.11	10.39	8,489,583	10.231	0.97%
2018-03-22	0	10.30	10.30	10.32	9.810	10.42	13,351,197	135,617,933	10.158	10.27	10.27	10.29	9.782	10.39	13,389,969	10.128	5.10%
2018-03-21	0	9.800	9.790	9.810	9.510	9.810	9,671,210	93,794,965	9.6984	9.772	9.762	9.782	9.482	9.782	9,699,296	9.6703	3.38%
2018-03-20	0	9.480	9.470	9.500	9.310	9.580	7,762,000	73,226,790	9.4340	9.453	9.443	9.472	9.283	9.552	7,784,541	9.4067	0.74%
2018-03-19	0	9.410	9.380	9.420	9.360	9.690	7,504,153	70,977,345	9.4584	9.383	9.353	9.393	9.333	9.662	7,525,945	9.4310	0.21%
2018-03-16	0	9.390	9.390	10.00	8.970	10.08	13,394,000	121,279,080	9.0547	9.363	9.363	9.971	8.944	10.05	13,432,897	9.0285	3.07%
2018-03-15	0	9.110	9.080	9.110	8.900	9.160	8,982,000	81,274,380	9.0486	9.084	9.054	9.084	8.874	9.133	9,008,084	9.0224	1.00%
2018-03-14	0	9.020	8.980	9.030	8.590	9.030	9,219,000	82,640,330	8.9641	8.994	8.954	9.004	8.565	9.004	9,245,772	8.9382	1.01%
2018-03-13	0	8.930	8.880	8.930	8.860	8.980	3,851,000	34,264,830	8.8976	8.904	8.854	8.904	8.834	8.954	3,862,183	8.8719	0.45%
2018-03-12	0	8.890	8.870	8.900	8.760	9.120	5,279,000	47,213,910	8.9437	8.864	8.844	8.874	8.735	9.094	5,294,330	8.9178	1.72%
2018-03-09	0	8.740	8.710	8.750	8.710	9.040	3,787,000	33,456,780	8.8346	8.715	8.685	8.725	8.685	9.014	3,797,998	8.8091	0.00%
2018-03-08	0	8.740	8.750	8.800	8.690	8.960	2,650,000	23,539,110	8.8827	8.715	8.725	8.775	8.665	8.934	2,657,696	8.8570	-1.80%
2018-03-07	0	8.900	8.860	8.920	8.830	9.130	1,188,000	10,617,930	8.9377	8.874	8.834	8.894	8.804	9.104	1,191,450	8.9118	-1.66%
2018-03-06	0	9.050	9.020	9.050	8.670	9.180	1,804,000	16,193,220	8.9763	9.024	8.994	9.024	8.645	9.153	1,809,239	8.9503	0.44%
2018-03-05	0	9.010	9.020	9.050	8.940	9.650	4,892,000	44,300,340	9.0557	8.984	8.994	9.024	8.914	9.622	4,906,207	9.0294	-1.96%
2018-03-02	0	9.190	9.130	9.250	9.120	9.700	2,581,000	23,954,940	9.2813	9.163	9.104	9.223	9.094	9.672	2,588,495	9.2544	-2.44%
2018-03-01	0	9.420	9.380	9.400	9.320	9.650	1,550,000	14,627,260	9.4369	9.393	9.353	9.373	9.293	9.622	1,554,501	9.4096	-2.28%
2018-02-28	0	9.640	8.010	9.370	9.150	9.950	10,318,000	100,750,220	9.7645	9.612	7.987	9.343	9.124	9.921	10,347,964	9.7362	-1.93%
2018-02-27	0	9.830	9.830	9.840	9.790	10.20	5,748,000	57,393,900	9.9850	9.802	9.802	9.812	9.762	10.17	5,764,692	9.9561	-1.90%
2018-02-26	0	10.02	10.00	10.02	9.740	10.18	6,916,000	69,045,120	9.9834	9.991	9.971	9.991	9.712	10.15	6,936,084	9.9545	3.09%
2018-02-23	0	9.720	9.720	9.750	9.400	9.750	6,438,000	61,555,430	9.5613	9.692	9.692	9.722	9.373	9.722	6,456,696	9.5336	2.32%
2018-02-22	0	9.500	9.490	9.500	9.390	9.700	2,207,000	21,115,240	9.5674	9.472	9.463	9.472	9.363	9.672	2,213,409	9.5397	-1.76%
2018-02-21	0	9.670	9.670	9.680	9.570	9.850	1,489,000	14,368,550	9.6498	9.642	9.642	9.652	9.542	9.821	1,493,324	9.6219	0.10%
2018-02-20	0	9.660	9.600	9.660	9.600	9.960	2,339,000	22,627,730	9.6741	9.632	9.572	9.632	9.572	9.931	2,345,793	9.6461	-0.51%
2018-02-15	0	9.710	9.670	9.710	9.610	9.890	940,000	9,108,040	9.6894	9.682	9.642	9.682	9.582	9.861	942,730	9.6613	0.73%
2018-02-14	0	9.640	9.690	9.700	9.400	9.690	9,542,000	90,695,920	9.5049	9.612	9.662	9.672	9.373	9.662	9,569,710	9.4774	1.47%
2018-02-13	0	9.500	9.490	9.500	9.410	10.00	5,407,000	51,438,750	9.5134	9.472	9.463	9.472	9.383	9.971	5,422,702	9.4858	0.21%
2018-02-12	0	9.480	9.430	9.490	9.430	9.910	1,546,000	14,800,820	9.5736	9.453	9.403	9.463	9.403	9.881	1,550,490	9.5459	-2.37%
2018-02-09	0	9.710	9.690	9.710	9.500	9.880	4,199,000	40,641,710	9.6789	9.682	9.662	9.682	9.472	9.851	4,211,194	9.6509	-2.90%
2018-02-08	0	10.00	9.960	10.00	9.940	10.26	2,203,000	22,185,390	10.071	9.971	9.931	9.971	9.911	10.23	2,209,398	10.041	0.10%
2018-02-07	0	9.990	9.990	10.00	9.930	10.40	3,075,000	31,125,920	10.122	9.961	9.961	9.971	9.901	10.37	3,083,930	10.093	-0.50%
2018-02-06	0	10.04	10.04	10.06	9.930	10.20	1,535,010	15,497,151	10.096	10.01	10.01	10.03	9.901	10.17	1,539,468	10.067	-1.76%
2018-02-05	0	10.22	10.20	10.22	10.04	10.28	3,644,000	37,111,180	10.184	10.19	10.17	10.19	10.01	10.25	3,654,582	10.155	-0.20%
2018-02-02	0	10.24	10.22	10.24	10.10	10.38	5,296,000	54,275,960	10.249	10.21	10.19	10.21	10.07	10.35	5,311,380	10.219	0.00%
2018-02-01	0	10.24	10.20	10.28	10.02	10.36	8,386,000	85,809,560	10.233	10.21	10.17	10.25	9.991	10.33	8,410,353	10.203	-0.19%
2018-01-31	0	10.26	10.24	10.26	10.10	10.48	5,934,000	60,828,460	10.251	10.23	10.21	10.23	10.07	10.45	5,951,233	10.221	0.00%
2018-01-30	0	10.26	10.22	10.26	9.900	10.38	7,430,000	74,931,230	10.085	10.23	10.19	10.23	9.871	10.35	7,451,577	10.056	3.53%
2018-01-29	0	9.910	9.850	9.960	9.740	10.26	14,083,000	139,655,650	9.9166	9.881	9.821	9.931	9.712	10.23	14,123,897	9.8879	1.75%
2018-01-26	0	9.740	9.730	9.740	9.350	9.860	11,304,000	109,442,130	9.6817	9.712	9.702	9.712	9.323	9.831	11,336,827	9.6537	3.84%
2018-01-25	0	9.380	9.360	9.380	9.210	9.390	9,269,000	86,333,150	9.3142	9.353	9.333	9.353	9.183	9.363	9,295,917	9.2872	0.97%
2018-01-24	0	9.290	9.280	9.290	9.170	9.570	8,676,000	80,387,210	9.2655	9.263	9.253	9.263	9.143	9.542	8,701,195	9.2386	0.43%
2018-01-23	0	9.250	9.240	9.260	9.150	9.290	5,576,000	51,359,720	9.2109	9.223	9.213	9.233	9.124	9.263	5,592,193	9.1842	0.54%
2018-01-22	0	9.200	9.200	9.210	9.140	9.480	6,138,000	56,748,880	9.2455	9.173	9.173	9.183	9.114	9.453	6,155,825	9.2187	0.00%
2018-01-19	0	9.200	9.200	9.210	8.850	9.200	9,722,000	87,544,030	9.0047	9.173	9.173	9.183	8.824	9.173	9,750,233	8.9787	3.25%
2018-01-18	0	8.910	8.900	8.910	8.740	9.020	8,645,000	76,894,120	8.8946	8.884	8.874	8.884	8.715	8.994	8,670,105	8.8689	1.71%
2018-01-17	0	8.760	8.760	8.770	8.690	8.800	3,884,000	33,982,420	8.7493	8.735	8.735	8.745	8.665	8.775	3,895,279	8.7240	0.11%
2018-01-16	0	8.750	8.740	8.760	8.600	8.850	8,904,000	78,073,830	8.7684	8.725	8.715	8.735	8.575	8.824	8,929,857	8.7430	1.16%
2018-01-15	0	8.650	8.640	8.660	8.560	8.760	7,221,000	62,492,540	8.6543	8.625	8.615	8.635	8.535	8.735	7,241,970	8.6292	-0.12%
2018-01-12	0	8.660	8.640	8.660	8.560	8.760	8,845,000	76,410,070	8.6388	8.635	8.615	8.635	8.535	8.735	8,870,686	8.6138	0.35%
2018-01-11	0	8.630	8.630	8.640	8.500	8.690	11,248,000	96,671,500	8.5946	8.605	8.605	8.615	8.475	8.665	11,280,665	8.5697	0.12%
2018-01-10	0	8.620	8.620	8.630	8.520	8.630	9,013,000	77,135,180	8.5582	8.595	8.595	8.605	8.495	8.605	9,039,174	8.5334	0.47%
2018-01-09	0	8.580	8.580	8.590	8.370	8.600	10,315,000	87,754,610	8.5075	8.555	8.555	8.565	8.346	8.575	10,344,955	8.4828	0.23%
2018-01-08	0	8.560	8.550	8.560	8.260	8.590	11,834,000	99,300,410	8.3911	8.535	8.525	8.535	8.236	8.565	11,868,366	8.3668	0.12%
2018-01-05	0	8.550	8.540	8.550	8.470	8.850	10,270,000	88,389,990	8.6066	8.525	8.515	8.525	8.445	8.824	10,299,824	8.5817	-2.73%
2018-01-04	0	8.790	8.790	8.800	8.720	8.890	5,816,000	51,101,580	8.7864	8.765	8.765	8.775	8.695	8.864	5,832,890	8.7609	0.11%
2018-01-03	0	8.780	8.780	8.800	8.690	9.300	7,496,100	66,010,095	8.8059	8.755	8.755	8.775	8.665	9.273	7,517,869	8.7804	0.34%
2018-01-02	0	8.750	8.740	8.750	8.550	8.890	8,496,000	73,981,260	8.7078	8.725	8.715	8.725	8.525	8.864	8,520,673	8.6826	2.46%
2017-12-29	0	8.540	8.540	8.550	8.410	8.580	4,779,000	40,745,654	8.5260	8.515	8.515	8.525	8.386	8.555	4,792,878	8.5013	0.00%
2017-12-28	0	8.540	8.530	8.540	8.410	8.560	5,906,000	50,179,660	8.4964	8.515	8.505	8.515	8.386	8.535	5,923,151	8.4718	0.47%
2017-12-27	0	8.500	8.490	8.500	8.330	8.790	10,879,000	91,752,750	8.4339	8.475	8.465	8.475	8.306	8.765	10,910,593	8.4095	0.24%
2017-12-22	0	8.480	8.470	8.480	8.360	8.490	18,918,000	159,663,640	8.4398	8.455	8.445	8.455	8.336	8.465	18,972,938	8.4153	0.24%
2017-12-21	0	8.460	8.450	8.460	8.290	8.500	9,964,000	83,768,280	8.4071	8.436	8.426	8.436	8.266	8.475	9,992,936	8.3827	0.59%
2017-12-20	0	8.410	8.400	8.410	8.150	8.420	19,443,000	162,382,900	8.3517	8.386	8.376	8.386	8.126	8.396	19,499,463	8.3276	1.33%
2017-12-19	0	8.300	8.280	8.300	8.070	8.300	14,260,000	116,887,580	8.1969	8.276	8.256	8.276	8.047	8.276	14,301,411	8.1731	1.47%
2017-12-18	0	8.180	8.170	8.190	7.910	8.190	13,432,000	108,354,320	8.0669	8.156	8.146	8.166	7.887	8.166	13,471,007	8.0435	3.28%
2017-12-15	0	7.920	7.930	7.950	7.700	7.950	15,152,000	118,509,320	7.8214	7.897	7.907	7.927	7.678	7.927	15,196,002	7.7987	2.33%
2017-12-14	0	7.740	7.740	7.760	7.650	7.910	13,503,000	105,306,100	7.7987	7.718	7.718	7.738	7.628	7.887	13,542,213	7.7761	0.13%
2017-12-13	0	7.730	7.740	7.760	7.440	7.750	15,017,000	114,945,320	7.6543	7.708	7.718	7.738	7.418	7.728	15,060,610	7.6322	2.11%
2017-12-12	0	7.570	7.570	7.590	7.440	7.640	7,256,000	54,442,065	7.5030	7.548	7.548	7.568	7.418	7.618	7,277,072	7.4813	0.00%
2017-12-11	0	7.570	7.560	7.570	7.320	7.570	10,841,000	81,017,590	7.4733	7.548	7.538	7.548	7.299	7.548	10,872,483	7.4516	2.30%
2017-12-08	0	7.400	7.390	7.400	7.050	7.420	13,442,000	97,443,590	7.2492	7.379	7.369	7.379	7.030	7.399	13,481,036	7.2282	2.92%
2017-12-07	0	7.190	7.190	7.200	6.880	7.200	10,693,000	75,439,600	7.0550	7.169	7.169	7.179	6.860	7.179	10,724,053	7.0346	1.70%
2017-12-06	0	7.070	7.050	7.070	6.900	7.160	8,320,000	58,682,590	7.0532	7.050	7.030	7.050	6.880	7.139	8,344,162	7.0328	-1.26%
2017-12-05	0	7.160	7.150	7.160	6.950	7.160	8,841,000	62,663,910	7.0879	7.139	7.129	7.139	6.930	7.139	8,866,675	7.0674	0.00%
2017-12-04	0	7.160	7.150	7.160	6.910	7.400	21,815,000	158,538,350	7.2674	7.139	7.129	7.139	6.890	7.379	21,878,351	7.2464	-2.72%
2017-12-01	0	7.360	7.360	7.370	7.250	7.450	26,788,000	195,913,620	7.3135	7.339	7.339	7.349	7.229	7.428	26,865,793	7.2923	-0.94%
2017-11-30	0	7.430	7.430	7.450	7.310	7.710	29,499,000	219,762,130	7.4498	7.408	7.408	7.428	7.289	7.688	29,584,666	7.4282	-0.93%
2017-11-29	0	7.500	7.490	7.500	7.330	7.760	9,952,000	75,453,170	7.5817	7.478	7.468	7.478	7.309	7.738	9,980,901	7.5598	-2.98%
2017-11-28	0	7.730	7.720	7.750	7.540	7.730	8,761,000	66,755,120	7.6196	7.708	7.698	7.728	7.518	7.708	8,786,442	7.5975	2.38%
2017-11-27	0	7.550	7.540	7.560	7.520	7.790	10,421,000	79,811,090	7.6587	7.528	7.518	7.538	7.498	7.767	10,451,263	7.6365	-1.44%
2017-11-24	0	7.660	7.650	7.660	7.520	7.700	8,748,000	66,447,590	7.5957	7.638	7.628	7.638	7.498	7.678	8,773,404	7.5738	1.73%
2017-11-23	0	7.530	7.510	7.530	7.270	7.540	12,010,000	89,453,450	7.4482	7.508	7.488	7.508	7.249	7.518	12,044,877	7.4267	1.21%
2017-11-22	0	7.440	7.420	7.440	7.320	7.490	10,427,000	77,150,250	7.3991	7.418	7.399	7.418	7.299	7.468	10,457,280	7.3777	1.36%
2017-11-21	0	7.340	7.320	7.350	7.110	7.420	11,232,000	82,155,630	7.3144	7.319	7.299	7.329	7.089	7.399	11,264,618	7.2932	1.80%
2017-11-20	0	7.210	7.200	7.210	7.050	7.230	16,967,000	121,062,030	7.1351	7.189	7.179	7.189	7.030	7.209	17,016,273	7.1145	0.70%
2017-11-17	0	7.160	7.130	7.160	7.070	7.220	12,618,000	90,148,680	7.1445	7.139	7.109	7.139	7.050	7.199	12,654,643	7.1238	1.27%
2017-11-16	0	7.070	7.060	7.070	6.970	7.160	10,317,000	73,020,445	7.0777	7.050	7.040	7.050	6.950	7.139	10,346,961	7.0572	1.00%
2017-11-15	0	7.000	7.000	7.010	6.860	7.170	12,759,000	89,357,951	7.0035	6.980	6.980	6.990	6.840	7.149	12,796,053	6.9832	1.01%
2017-11-14	0	6.930	6.930	6.940	6.840	6.960	15,056,000	103,992,320	6.9070	6.910	6.910	6.920	6.820	6.940	15,099,723	6.8870	0.58%
2017-11-13	0	6.890	6.880	6.890	6.710	6.900	16,567,000	112,820,060	6.8099	6.870	6.860	6.870	6.691	6.880	16,615,111	6.7902	2.84%
2017-11-10	0	6.700	6.690	6.700	6.550	6.790	23,078,000	154,293,090	6.6857	6.681	6.671	6.681	6.531	6.770	23,145,019	6.6664	1.21%
2017-11-09	0	6.620	6.600	6.620	6.450	6.620	9,473,000	61,730,890	6.5165	6.601	6.581	6.601	6.431	6.601	9,500,510	6.4976	1.69%
2017-11-08	0	6.510	6.490	6.510	6.250	6.510	7,255,000	46,132,040	6.3587	6.491	6.471	6.491	6.232	6.491	7,276,069	6.3402	2.04%
2017-11-07	0	6.380	6.360	6.380	6.350	6.490	7,870,000	50,398,220	6.4038	6.362	6.342	6.362	6.332	6.471	7,892,855	6.3853	-0.78%
2017-11-06	0	6.430	6.420	6.430	6.320	6.450	6,910,000	44,251,420	6.4040	6.411	6.401	6.411	6.302	6.431	6,930,067	6.3854	0.31%
2017-11-03	0	6.410	6.390	6.450	6.310	6.740	18,718,000	121,300,500	6.4804	6.391	6.371	6.431	6.292	6.720	18,772,358	6.4617	1.75%
2017-11-02	0	6.300	6.290	6.300	6.240	6.350	12,770,000	80,524,450	6.3058	6.282	6.272	6.282	6.222	6.332	12,807,084	6.2875	0.48%
2017-11-01	0	6.270	6.260	6.270	6.210	6.330	6,850,000	42,890,970	6.2615	6.252	6.242	6.252	6.192	6.312	6,869,893	6.2433	0.48%
2017-10-31	0	6.240	6.220	6.250	6.080	6.250	7,455,000	46,065,660	6.1792	6.222	6.202	6.232	6.062	6.232	7,476,650	6.1613	1.79%
2017-10-30	0	6.130	6.130	6.140	6.070	6.180	8,345,000	50,998,700	6.1113	6.112	6.112	6.122	6.052	6.162	8,369,234	6.0936	-0.33%
2017-10-27	0	6.150	6.140	6.150	6.110	6.190	7,607,000	46,708,350	6.1402	6.132	6.122	6.132	6.092	6.172	7,629,091	6.1224	0.33%
2017-10-26	0	6.130	6.130	6.140	6.060	6.230	12,009,000	73,335,140	6.1067	6.112	6.112	6.122	6.042	6.212	12,043,875	6.0890	0.66%
2017-10-25	0	6.090	6.080	6.090	6.040	6.110	11,324,000	68,688,400	6.0657	6.072	6.062	6.072	6.023	6.092	11,356,885	6.0482	0.66%
2017-10-24	0	6.050	6.040	6.050	5.970	6.080	10,218,000	61,536,680	6.0224	6.032	6.023	6.032	5.953	6.062	10,247,673	6.0049	0.67%
2017-10-23	0	6.010	6.000	6.010	5.970	6.090	9,194,000	55,401,010	6.0258	5.993	5.983	5.993	5.953	6.072	9,220,700	6.0083	-0.33%
2017-10-20	0	6.030	6.020	6.030	5.980	6.080	7,974,000	47,890,460	6.0058	6.013	6.003	6.013	5.963	6.062	7,997,157	5.9884	1.01%
2017-10-19	0	5.970	5.970	5.980	5.960	6.050	9,103,000	54,527,280	5.9900	5.953	5.953	5.963	5.943	6.032	9,129,435	5.9727	-0.50%
2017-10-18	0	6.000	5.980	6.000	5.950	6.080	11,839,000	70,917,240	5.9901	5.983	5.963	5.983	5.933	6.062	11,873,381	5.9728	0.00%
2017-10-17	0	6.000	5.990	6.000	5.960	6.080	13,787,000	82,721,920	6.0000	5.983	5.973	5.983	5.943	6.062	13,827,038	5.9826	-0.17%
2017-10-16	0	6.010	6.000	6.010	5.950	6.100	12,869,000	77,459,180	6.0191	5.993	5.983	5.993	5.933	6.082	12,906,372	6.0016	0.84%
2017-10-13	0	5.960	5.950	5.960	5.890	5.970	5,435,000	32,280,950	5.9395	5.943	5.933	5.943	5.873	5.953	5,450,783	5.9223	0.17%
2017-10-12	0	5.950	5.940	5.950	5.780	5.960	7,868,000	46,200,260	5.8719	5.933	5.923	5.933	5.763	5.943	7,890,849	5.8549	1.88%
2017-10-11	0	5.840	5.810	5.840	5.810	5.880	6,183,000	36,066,070	5.8331	5.823	5.793	5.823	5.793	5.863	6,200,956	5.8162	0.34%
2017-10-10	0	5.820	5.810	5.820	5.800	5.890	5,448,000	31,726,500	5.8235	5.803	5.793	5.803	5.783	5.873	5,463,821	5.8067	0.00%
2017-10-09	0	5.820	5.810	5.820	5.740	5.940	5,518,000	32,141,020	5.8248	5.803	5.793	5.803	5.723	5.923	5,534,024	5.8079	0.69%
2017-10-06	0	5.780	5.780	5.790	5.710	6.100	13,166,000	77,135,400	5.8587	5.763	5.763	5.773	5.693	6.082	13,204,234	5.8417	0.52%
2017-10-04	0	5.750	5.750	5.770	5.510	5.780	5,717,000	32,422,620	5.6713	5.733	5.733	5.753	5.494	5.763	5,733,602	5.6548	3.23%
2017-10-03	0	5.570	5.570	5.580	5.360	5.600	3,671,000	20,020,040	5.4536	5.554	5.554	5.564	5.344	5.584	3,681,661	5.4378	2.39%
2017-09-29	0	5.440	5.430	5.450	5.400	5.470	4,107,000	22,336,360	5.4386	5.424	5.414	5.434	5.384	5.454	4,118,927	5.4229	-0.18%
2017-09-28	0	5.450	5.450	5.460	5.430	5.510	10,373,000	56,598,440	5.4563	5.434	5.434	5.444	5.414	5.494	10,403,124	5.4405	-0.73%
2017-09-27	0	5.490	5.490	5.500	5.480	5.600	18,417,000	101,624,150	5.5180	5.474	5.474	5.484	5.464	5.584	18,470,484	5.5020	-1.44%
2017-09-26	0	5.570	5.520	5.580	5.510	5.720	18,395,000	104,346,990	5.6726	5.554	5.504	5.564	5.494	5.703	18,448,420	5.6561	-1.42%
2017-09-25	0	5.650	5.640	5.650	5.510	5.690	18,300,000	102,439,290	5.5978	5.634	5.624	5.634	5.494	5.674	18,353,144	5.5816	1.80%
2017-09-22	0	5.550	5.540	5.550	5.500	5.630	9,404,000	52,286,220	5.5600	5.534	5.524	5.534	5.484	5.614	9,431,310	5.5439	0.18%
2017-09-21	0	5.540	5.540	5.550	5.500	5.600	9,867,000	54,782,550	5.5521	5.524	5.524	5.534	5.484	5.584	9,895,654	5.5360	-0.36%
2017-09-20	0	5.560	5.550	5.560	5.350	5.560	9,973,000	54,233,330	5.4380	5.544	5.534	5.544	5.335	5.544	10,001,962	5.4223	1.09%
2017-09-19	0	5.500	5.470	5.490	5.430	5.770	9,635,000	53,522,400	5.5550	5.484	5.454	5.474	5.414	5.753	9,662,980	5.5389	0.36%
2017-09-18	0	5.480	5.480	5.490	5.400	5.520	9,528,000	52,143,970	5.4727	5.464	5.464	5.474	5.384	5.504	9,555,670	5.4569	1.11%
2017-09-15	0	5.420	5.410	5.450	5.210	5.470	12,194,408	65,358,465	5.3597	5.404	5.394	5.434	5.195	5.454	12,229,821	5.3442	2.85%
2017-09-14	0	5.270	5.270	5.280	5.090	5.300	12,263,000	63,548,480	5.1821	5.255	5.255	5.265	5.075	5.285	12,298,612	5.1671	2.53%
2017-09-13	0	5.140	5.140	5.150	5.010	5.160	8,189,000	41,459,940	5.0629	5.125	5.125	5.135	4.995	5.145	8,212,781	5.0482	2.59%
2017-09-12	0	5.010	5.010	5.020	5.000	5.090	6,839,000	34,413,190	5.0319	4.995	4.995	5.005	4.986	5.075	6,858,861	5.0173	-0.60%
2017-09-11	0	5.040	5.040	5.050	4.990	5.080	11,704,000	59,042,220	5.0446	5.025	5.025	5.035	4.976	5.065	11,737,989	5.0300	0.00%
2017-09-08	0	5.040	5.040	5.050	4.930	5.060	8,528,000	42,849,060	5.0245	5.025	5.025	5.035	4.916	5.045	8,552,766	5.0100	1.61%
2017-09-07	0	4.960	4.960	4.970	4.930	5.030	8,585,412	42,646,487	4.9673	4.946	4.946	4.956	4.916	5.015	8,610,344	4.9529	0.20%
2017-09-06	0	4.950	4.940	4.950	4.910	4.970	6,689,000	32,952,950	4.9264	4.936	4.926	4.936	4.896	4.956	6,708,425	4.9122	-0.20%
2017-09-05	0	4.960	4.940	4.960	4.920	5.010	7,409,000	36,694,400	4.9527	4.946	4.926	4.946	4.906	4.995	7,430,516	4.9383	-0.20%
2017-09-04	0	4.970	4.950	4.980	4.900	5.040	44,006,000	218,455,190	4.9642	4.956	4.936	4.966	4.886	5.025	44,133,795	4.9498	-0.80%
2017-09-01	0	5.010	5.000	5.010	4.990	5.130	7,794,000	39,225,780	5.0328	4.995	4.986	4.995	4.976	5.115	7,816,634	5.0182	-0.79%
2017-08-31	0	5.050	5.040	5.050	5.000	5.110	7,376,618	37,265,640	5.0519	5.035	5.025	5.035	4.986	5.095	7,398,040	5.0372	0.00%
2017-08-30	0	5.050	5.030	5.050	5.030	5.090	8,932,400	45,207,360	5.0611	5.035	5.015	5.035	5.015	5.075	8,958,340	5.0464	0.00%
2017-08-29	0	5.050	5.030	5.060	4.990	5.090	9,192,000	46,385,040	5.0462	5.035	5.015	5.045	4.976	5.075	9,218,694	5.0316	-0.59%
2017-08-28	0	5.080	5.070	5.080	5.030	5.110	8,654,000	43,864,650	5.0687	5.065	5.055	5.065	5.015	5.095	8,679,131	5.0540	0.20%
2017-08-25	0	5.070	5.060	5.070	5.020	5.150	10,332,512	52,528,934	5.0838	5.055	5.045	5.055	5.005	5.135	10,362,518	5.0691	-0.39%
2017-08-24	0	5.090	5.080	5.090	5.050	5.160	8,369,816	42,696,395	5.1012	5.075	5.065	5.075	5.035	5.145	8,394,122	5.0865	0.00%
2017-08-22	0	5.090	5.080	5.090	5.040	5.160	8,607,000	43,830,010	5.0924	5.075	5.065	5.075	5.025	5.145	8,631,995	5.0776	0.20%
2017-08-21	0	5.080	5.070	5.080	5.050	5.290	8,194,000	41,833,910	5.1054	5.065	5.055	5.065	5.035	5.275	8,217,796	5.0906	0.20%
2017-08-18	0	5.070	5.070	5.080	5.030	5.110	4,667,000	23,675,110	5.0729	5.055	5.055	5.065	5.015	5.095	4,680,553	5.0582	0.00%
2017-08-17	0	5.070	5.070	5.080	5.050	5.100	4,791,000	24,292,400	5.0704	5.055	5.055	5.065	5.035	5.085	4,804,913	5.0557	0.00%
2017-08-16	0	5.070	5.060	5.070	5.000	5.130	7,063,000	35,832,370	5.0733	5.055	5.045	5.055	4.986	5.115	7,083,511	5.0586	-1.17%
2017-08-15	0	5.130	5.120	5.130	4.960	5.200	5,552,000	28,214,140	5.0818	5.115	5.105	5.115	4.946	5.185	5,568,123	5.0671	1.38%
2017-08-14	0	5.060	5.050	5.060	4.910	5.070	9,534,000	48,063,040	5.0412	5.045	5.035	5.045	4.896	5.055	9,561,687	5.0266	0.00%
2017-08-11	0	5.060	5.060	5.080	4.990	5.090	14,222,000	71,549,390	5.0309	5.045	5.045	5.065	4.976	5.075	14,263,301	5.0163	-0.98%
2017-08-10	0	5.110	5.090	5.110	5.050	5.290	18,466,200	95,315,238	5.1616	5.095	5.075	5.095	5.035	5.275	18,519,826	5.1467	-1.54%
2017-08-09	0	5.190	5.180	5.200	5.010	5.200	8,922,000	45,587,550	5.1096	5.175	5.165	5.185	4.995	5.185	8,947,910	5.0948	2.77%
2017-08-08	0	5.050	5.010	5.050	4.980	5.080	6,240,402	31,426,086	5.0359	5.035	4.995	5.035	4.966	5.065	6,258,524	5.0213	1.20%
2017-08-07	0	4.990	4.980	4.990	4.850	4.990	8,565,000	42,181,680	4.9249	4.976	4.966	4.976	4.836	4.976	8,589,873	4.9106	3.31%
2017-08-04	0	4.830	4.830	4.840	4.810	4.880	6,168,000	29,768,700	4.8263	4.816	4.816	4.826	4.796	4.866	6,185,912	4.8123	0.21%
2017-08-03	0	4.820	4.810	4.820	4.810	4.930	6,336,000	30,744,480	4.8523	4.806	4.796	4.806	4.796	4.916	6,354,400	4.8383	-0.21%
2017-08-02	0	4.830	4.830	4.840	4.730	4.840	6,309,000	30,118,320	4.7739	4.816	4.816	4.826	4.716	4.826	6,327,322	4.7600	0.42%
2017-08-01	0	4.810	4.800	4.810	4.750	4.850	7,167,000	34,496,160	4.8132	4.796	4.786	4.796	4.736	4.836	7,187,813	4.7993	3.22%
2017-07-31	0	4.660	4.660	4.680	4.650	4.710	4,776,000	22,382,280	4.6864	4.647	4.647	4.666	4.637	4.696	4,789,870	4.6728	-0.43%
2017-07-28	0	4.680	4.670	4.680	4.660	4.750	4,131,000	19,321,590	4.6772	4.666	4.656	4.666	4.647	4.736	4,142,997	4.6637	-1.27%
2017-07-27	0	4.740	4.740	4.760	4.740	4.810	4,686,000	22,340,460	4.7675	4.726	4.726	4.746	4.726	4.796	4,699,608	4.7537	-0.84%
2017-07-26	0	4.780	4.770	4.780	4.770	4.850	4,413,000	21,235,980	4.8121	4.766	4.756	4.766	4.756	4.836	4,425,815	4.7982	-1.24%
2017-07-25	0	4.840	4.840	4.850	4.810	4.910	5,139,000	24,885,000	4.8424	4.826	4.826	4.836	4.796	4.896	5,153,924	4.8284	-0.82%
2017-07-24	0	4.880	4.870	4.890	4.870	4.930	4,200,000	20,556,120	4.8943	4.866	4.856	4.876	4.856	4.916	4,212,197	4.8801	-0.20%
2017-07-21	0	4.890	4.880	4.900	4.780	4.910	5,064,268	24,733,283	4.8839	4.876	4.866	4.886	4.766	4.896	5,078,975	4.8697	0.20%
2017-07-20	0	4.880	4.880	4.890	4.850	4.900	5,643,000	27,543,630	4.8810	4.866	4.866	4.876	4.836	4.886	5,659,387	4.8669	0.00%
2017-07-19	0	4.880	4.840	4.880	4.840	4.910	4,407,000	21,480,000	4.8741	4.866	4.826	4.866	4.826	4.896	4,419,798	4.8600	0.00%
2017-07-18	0	4.880	4.860	4.880	4.860	4.920	4,089,000	19,977,180	4.8856	4.866	4.846	4.866	4.846	4.906	4,100,875	4.8714	0.00%
2017-07-17	0	4.880	4.870	4.880	4.860	4.960	5,037,000	24,665,010	4.8968	4.866	4.856	4.866	4.846	4.946	5,051,628	4.8826	-0.20%
2017-07-14	0	4.890	4.890	4.900	4.730	4.890	9,900,950	47,659,305	4.8136	4.876	4.876	4.886	4.716	4.876	9,929,703	4.7997	2.73%
2017-07-13	0	4.760	4.740	4.760	4.720	4.800	5,016,000	23,894,130	4.7636	4.746	4.726	4.746	4.706	4.786	5,030,567	4.7498	0.21%
2017-07-12	0	4.750	4.730	4.750	4.640	4.770	10,599,000	49,769,040	4.6956	4.736	4.716	4.736	4.627	4.756	10,629,780	4.6820	1.93%
2017-07-11	0	4.660	4.640	4.660	4.520	4.670	14,085,000	64,835,190	4.6031	4.647	4.627	4.647	4.507	4.656	14,125,903	4.5898	2.19%
2017-07-10	0	4.560	4.540	4.560	4.520	4.600	5,451,000	24,785,550	4.5470	4.547	4.527	4.547	4.507	4.587	5,466,830	4.5338	-0.87%
2017-07-07	0	4.600	4.580	4.600	4.580	4.660	6,513,000	30,013,260	4.6082	4.587	4.567	4.587	4.567	4.647	6,531,914	4.5949	-0.86%
2017-07-06	0	4.640	4.640	4.650	4.580	4.660	7,437,000	34,334,430	4.6167	4.627	4.627	4.637	4.567	4.647	7,458,597	4.6033	0.87%
2017-07-05	0	4.600	4.590	4.600	4.540	4.690	8,607,000	39,774,120	4.6211	4.587	4.577	4.587	4.527	4.676	8,631,995	4.6078	-0.22%
2017-07-04	0	4.610	4.610	4.620	4.610	4.750	7,941,000	37,011,570	4.6608	4.597	4.597	4.607	4.597	4.736	7,964,061	4.6473	-0.43%
2017-07-03	0	4.630	4.590	4.630	4.580	4.700	13,200,000	61,150,020	4.6326	4.617	4.577	4.617	4.567	4.686	13,238,333	4.6192	4.04%
2017-06-30	0	4.450	4.450	4.500	3.300	5.750	103,749,000	547,476,790	5.2769	4.437	4.437	4.487	3.290	5.733	104,050,290	5.2617	-18.80%
2017-06-29	0	5.480	5.460	5.480	5.120	5.500	61,981,000	329,144,780	5.3104	5.464	5.444	5.464	5.105	5.484	62,160,995	5.2950	11.38%
2017-06-28	0	4.920	4.900	4.920	4.650	4.920	9,418,000	45,325,010	4.8126	4.906	4.886	4.906	4.637	4.906	9,445,350	4.7987	2.07%
2017-06-27	0	4.820	4.820	4.840	4.750	5.240	10,269,000	52,010,310	5.0648	4.806	4.806	4.826	4.736	5.225	10,298,822	5.0501	-5.68%
2017-06-26	0	5.110	5.110	5.120	4.880	5.250	9,428,000	48,293,890	5.1224	5.095	5.095	5.105	4.866	5.235	9,455,379	5.1076	4.71%
2017-06-23	0	4.880	4.880	4.890	4.580	4.880	4,986,000	23,355,840	4.6843	4.866	4.866	4.876	4.567	4.866	5,000,480	4.6707	6.09%
2017-06-22	0	4.600	4.580	4.600	4.570	4.660	5,208,000	24,009,900	4.6102	4.587	4.567	4.587	4.557	4.647	5,223,124	4.5968	-0.43%
2017-06-21	0	4.620	4.590	4.620	4.550	4.710	7,011,000	32,292,510	4.6060	4.607	4.577	4.607	4.537	4.696	7,031,360	4.5926	-0.43%
2017-06-20	0	4.640	4.640	4.660	4.560	4.740	8,804,478	40,935,478	4.6494	4.627	4.627	4.647	4.547	4.726	8,830,046	4.6359	-1.69%
2017-06-19	0	4.720	4.700	4.730	4.700	4.840	10,302,000	48,995,100	4.7559	4.706	4.686	4.716	4.686	4.826	10,331,917	4.7421	-0.63%
2017-06-16	0	4.750	4.740	4.750	4.740	4.770	9,030,000	42,881,040	4.7487	4.736	4.726	4.736	4.726	4.756	9,056,223	4.7350	0.00%
2017-06-15	0	4.750	4.740	4.750	4.730	4.820	15,636,000	74,387,730	4.7575	4.736	4.726	4.736	4.716	4.806	15,681,407	4.7437	-0.21%
2017-06-14	0	4.760	4.760	4.770	4.700	4.830	6,840,000	32,561,040	4.7604	4.746	4.746	4.756	4.686	4.816	6,859,864	4.7466	1.28%
2017-06-13	0	4.700	4.690	4.700	4.460	4.740	10,137,000	47,167,770	4.6530	4.686	4.676	4.686	4.447	4.726	10,166,438	4.6396	5.38%
2017-06-12	0	4.460	4.450	4.460	4.400	4.490	6,171,000	27,486,840	4.4542	4.447	4.437	4.447	4.387	4.477	6,188,921	4.4413	-0.67%
2017-06-09	0	4.490	4.460	4.490	4.450	4.610	5,853,000	26,349,090	4.5018	4.477	4.447	4.477	4.437	4.597	5,869,997	4.4888	-0.44%
2017-06-08	0	4.510	4.490	4.510	4.480	4.590	6,858,000	31,137,420	4.5403	4.497	4.477	4.497	4.467	4.577	6,877,916	4.5272	-1.10%
2017-06-07	0	4.560	4.560	4.600	4.560	4.630	5,954,108	27,406,325	4.6029	4.547	4.547	4.587	4.547	4.617	5,971,399	4.5896	-0.87%
2017-06-06	0	4.600	4.600	4.610	4.570	4.630	4,002,000	18,468,150	4.6147	4.587	4.587	4.597	4.557	4.617	4,013,622	4.6014	0.00%
2017-06-05	0	4.600	4.590	4.620	4.570	4.620	6,951,000	31,973,400	4.5998	4.587	4.577	4.607	4.557	4.607	6,971,186	4.5865	0.66%
2017-06-02	0	4.570	4.570	4.580	4.540	4.650	9,006,000	41,275,110	4.5831	4.557	4.557	4.567	4.527	4.637	9,032,154	4.5698	-0.65%
2017-06-01	0	4.600	4.580	4.600	4.550	4.650	8,938,176	40,997,182	4.5868	4.587	4.567	4.587	4.537	4.637	8,964,133	4.5735	-0.43%
2017-05-31	0	4.620	4.620	4.660	4.610	4.690	7,816,000	36,312,760	4.6460	4.607	4.607	4.647	4.597	4.676	7,838,698	4.6325	-1.28%
2017-05-29	0	4.680	4.600	4.680	4.600	4.760	7,563,000	35,389,920	4.6793	4.666	4.587	4.666	4.587	4.746	7,584,963	4.6658	0.86%
2017-05-26	0	4.640	4.620	4.640	4.520	4.680	7,179,000	33,146,790	4.6172	4.627	4.607	4.627	4.507	4.666	7,199,848	4.6038	0.87%
2017-05-25	0	4.600	4.600	4.620	4.510	4.640	5,943,000	27,415,170	4.6130	4.587	4.587	4.607	4.497	4.627	5,960,259	4.5997	2.45%
2017-05-24	0	4.490	4.490	4.500	4.430	4.740	14,379,000	65,832,060	4.5783	4.477	4.477	4.487	4.417	4.726	14,420,757	4.5651	1.58%
2017-05-23	0	4.420	4.410	4.420	4.320	4.440	19,011,000	82,615,140	4.3456	4.407	4.397	4.407	4.307	4.427	19,066,209	4.3331	2.08%
2017-05-22	0	4.330	4.330	4.340	4.250	4.350	7,785,000	33,472,830	4.2997	4.317	4.317	4.327	4.238	4.337	7,807,608	4.2872	0.93%
2017-05-19	0	4.290	4.240	4.290	4.240	4.330	13,428,000	57,084,915	4.2512	4.278	4.228	4.278	4.228	4.317	13,466,995	4.2389	0.23%
2017-05-18	0	4.280	4.250	4.280	4.250	4.300	7,308,000	31,206,390	4.2702	4.268	4.238	4.268	4.238	4.288	7,329,223	4.2578	-0.23%
2017-05-17	0	4.290	4.280	4.290	4.150	4.300	7,247,072	30,808,008	4.2511	4.278	4.268	4.278	4.138	4.288	7,268,118	4.2388	0.23%
2017-05-16	0	4.280	4.270	4.280	4.190	4.320	11,439,000	48,885,330	4.2736	4.268	4.258	4.268	4.178	4.307	11,472,219	4.2612	-0.47%
2017-05-15	0	4.300	4.290	4.300	4.290	4.360	6,774,000	29,230,620	4.3151	4.288	4.278	4.288	4.278	4.347	6,793,672	4.3026	0.00%
2017-05-12	0	4.300	4.300	4.320	4.300	4.340	19,335,000	83,449,620	4.3160	4.288	4.288	4.307	4.288	4.327	19,391,149	4.3035	-0.46%
2017-05-11	0	4.320	4.310	4.320	4.270	4.450	6,257,307	27,216,170	4.3495	4.307	4.298	4.307	4.258	4.437	6,275,478	4.3369	-0.23%
2017-05-10	0	4.330	4.310	4.330	4.320	4.380	7,125,000	31,004,700	4.3515	4.317	4.298	4.317	4.307	4.367	7,145,691	4.3389	-0.46%
2017-05-09	0	4.350	4.340	4.350	4.340	4.380	7,308,005	31,815,322	4.3535	4.337	4.327	4.337	4.327	4.367	7,329,228	4.3409	0.23%
2017-05-08	0	4.340	4.330	4.340	4.330	4.380	4,225,840	18,368,456	4.3467	4.327	4.317	4.327	4.317	4.367	4,238,112	4.3341	-0.91%
2017-05-05	0	4.380	4.370	4.380	4.370	4.410	3,657,000	16,027,500	4.3827	4.367	4.357	4.367	4.357	4.397	3,667,620	4.3700	-0.23%
2017-05-04	0	4.390	4.370	4.390	4.360	4.440	31,341,000	137,697,450	4.3935	4.377	4.357	4.377	4.347	4.427	31,432,015	4.3808	0.00%
2017-05-02	0	4.390	4.370	4.390	4.340	4.480	11,515,904	50,499,784	4.3852	4.377	4.357	4.377	4.327	4.467	11,549,347	4.3725	0.92%
2017-04-28	0	4.350	4.350	4.360	4.310	4.380	6,411,000	27,871,860	4.3475	4.337	4.337	4.347	4.298	4.367	6,429,618	4.3349	-0.46%
2017-04-27	0	4.370	4.350	4.370	4.330	4.450	4,845,000	21,217,080	4.3792	4.357	4.337	4.357	4.317	4.437	4,859,070	4.3665	-1.58%
2017-04-26	0	4.440	4.420	4.440	4.310	4.480	13,892,000	61,305,760	4.4130	4.427	4.407	4.427	4.298	4.467	13,932,343	4.4002	-1.33%
2017-04-25	0	4.500	4.470	4.500	4.260	4.700	14,858,000	66,190,110	4.4548	4.487	4.457	4.487	4.248	4.686	14,901,148	4.4419	-2.39%
2017-04-24	0	4.610	4.550	4.610	4.530	4.680	6,657,000	30,569,190	4.5920	4.597	4.537	4.597	4.517	4.666	6,676,332	4.5787	-0.65%
2017-04-21	0	4.640	4.640	4.650	4.580	4.690	10,074,000	46,566,240	4.6224	4.627	4.627	4.637	4.567	4.676	10,103,255	4.6090	-0.64%
2017-04-20	0	4.670	4.620	4.670	4.500	4.680	13,005,000	59,707,500	4.5911	4.656	4.607	4.656	4.487	4.666	13,042,767	4.5778	0.00%
2017-04-19	0	4.670	4.670	4.680	4.620	4.810	10,617,000	49,813,620	4.6919	4.656	4.656	4.666	4.607	4.796	10,647,832	4.6783	-2.51%
2017-04-18	0	4.790	4.720	4.800	4.640	4.830	9,366,000	44,429,580	4.7437	4.776	4.706	4.786	4.627	4.816	9,393,199	4.7300	-0.83%
2017-04-13	0	4.830	4.760	4.830	4.770	4.940	9,615,000	46,863,720	4.8740	4.816	4.746	4.816	4.756	4.926	9,642,922	4.8599	-2.23%
2017-04-12	0	4.940	4.940	4.950	4.890	4.990	12,459,000	61,588,380	4.9433	4.926	4.926	4.936	4.876	4.976	12,495,181	4.9290	-0.60%
2017-04-11	0	4.970	4.960	4.970	4.820	4.980	14,853,000	72,463,860	4.8787	4.956	4.946	4.956	4.806	4.966	14,896,134	4.8646	1.84%
2017-04-10	0	4.880	4.840	4.880	4.730	4.880	16,326,000	78,098,220	4.7837	4.866	4.826	4.866	4.716	4.866	16,373,411	4.7698	2.74%
2017-04-07	0	4.750	4.730	4.750	4.660	4.750	10,476,010	49,166,506	4.6932	4.736	4.716	4.736	4.647	4.736	10,506,433	4.6797	1.06%
2017-04-06	0	4.700	4.690	4.700	4.540	4.700	8,997,000	41,449,200	4.6070	4.686	4.676	4.686	4.527	4.686	9,023,128	4.5937	1.29%
2017-04-05	0	4.640	4.630	4.640	4.490	4.640	8,946,000	40,825,860	4.5636	4.627	4.617	4.627	4.477	4.627	8,971,979	4.5504	1.75%
2017-04-03	0	4.560	4.560	4.580	4.560	4.750	7,242,000	33,684,090	4.6512	4.547	4.547	4.567	4.547	4.736	7,263,031	4.6377	-4.60%
2017-03-31	0	4.780	4.780	4.820	4.780	4.890	11,661,000	56,529,900	4.8478	4.766	4.766	4.806	4.766	4.876	11,694,864	4.8337	-0.83%
2017-03-30	0	4.820	4.800	4.820	4.700	4.860	9,117,000	43,547,010	4.7765	4.806	4.786	4.806	4.686	4.846	9,143,476	4.7626	1.69%
2017-03-29	0	4.740	4.730	4.750	4.640	4.770	14,562,000	68,671,890	4.7158	4.726	4.716	4.736	4.627	4.756	14,604,289	4.7022	0.64%
2017-03-28	0	4.710	4.660	4.710	4.640	4.760	7,887,000	37,309,350	4.7305	4.696	4.647	4.696	4.627	4.746	7,909,904	4.7168	-0.42%
2017-03-27	0	4.730	4.710	4.730	4.680	4.820	5,331,000	25,205,820	4.7282	4.716	4.696	4.716	4.666	4.806	5,346,481	4.7145	-0.84%
2017-03-24	0	4.770	4.770	4.780	4.770	4.910	8,910,000	43,127,100	4.8403	4.756	4.756	4.766	4.756	4.896	8,935,875	4.8263	-2.65%
2017-03-23	0	4.900	4.870	4.900	4.840	4.920	6,762,000	33,076,710	4.8916	4.886	4.856	4.886	4.826	4.906	6,781,637	4.8774	2.08%
2017-03-22	0	4.800	4.800	4.830	4.720	4.860	9,009,000	43,325,160	4.8091	4.786	4.786	4.816	4.706	4.846	9,035,162	4.7952	0.63%
2017-03-21	0	4.770	4.760	4.770	4.720	4.820	7,755,000	36,953,790	4.7652	4.756	4.746	4.756	4.706	4.806	7,777,521	4.7514	-1.04%
2017-03-20	0	4.820	4.800	4.820	4.760	4.910	11,173,000	53,509,140	4.7891	4.806	4.786	4.806	4.746	4.896	11,205,447	4.7753	-0.82%
2017-03-17	0	4.860	4.850	4.860	4.860	4.970	8,533,408	41,909,309	4.9112	4.846	4.836	4.846	4.846	4.956	8,558,189	4.8970	-1.82%
2017-03-16	0	4.950	4.920	4.950	4.900	5.010	6,891,000	34,147,530	4.9554	4.936	4.906	4.936	4.886	4.995	6,911,012	4.9410	-1.00%
2017-03-15	0	5.000	4.980	5.000	4.950	5.020	9,735,000	48,496,590	4.9817	4.986	4.966	4.986	4.936	5.005	9,763,271	4.9672	-0.40%
2017-03-14	0	5.020	5.010	5.020	4.980	5.140	12,195,000	61,376,580	5.0329	5.005	4.995	5.005	4.966	5.125	12,230,415	5.0184	-2.14%
2017-03-13	0	5.130	5.110	5.130	5.060	5.190	11,775,000	60,249,090	5.1167	5.115	5.095	5.115	5.045	5.175	11,809,195	5.1019	0.20%
2017-03-10	0	5.120	5.120	5.130	4.990	5.140	18,441,000	93,600,660	5.0757	5.105	5.105	5.115	4.976	5.125	18,494,553	5.0610	2.20%
2017-03-09	0	5.010	4.980	5.010	4.980	5.140	12,363,000	61,998,825	5.0149	4.995	4.966	4.995	4.966	5.125	12,398,903	5.0003	0.00%
2017-03-08	0	5.010	5.010	5.030	4.920	5.040	6,295,000	31,254,000	4.9649	4.995	4.995	5.015	4.906	5.025	6,313,281	4.9505	0.80%
2017-03-07	0	4.970	4.940	4.970	4.830	5.020	7,377,000	36,349,110	4.9274	4.956	4.926	4.956	4.816	5.005	7,398,423	4.9131	-0.60%
2017-03-06	0	5.000	4.990	5.000	4.980	5.040	4,935,000	24,751,110	5.0154	4.986	4.976	4.986	4.966	5.025	4,949,331	5.0009	-0.79%
2017-03-03	0	5.040	5.030	5.040	4.970	5.070	8,182,000	41,123,890	5.0261	5.025	5.015	5.025	4.956	5.055	8,205,761	5.0116	-0.59%
2017-03-02	0	5.070	5.070	5.080	4.960	5.070	7,116,000	35,703,120	5.0173	5.055	5.055	5.065	4.946	5.055	7,136,665	5.0028	0.00%
2017-03-01	0	5.070	5.050	5.080	4.990	5.080	15,675,732	78,976,590	5.0381	5.055	5.035	5.065	4.976	5.065	15,721,255	5.0236	0.60%
2017-02-28	0	5.040	5.040	5.050	4.970	5.110	5,730,000	28,779,420	5.0226	5.025	5.025	5.035	4.956	5.095	5,746,640	5.0080	-0.59%
2017-02-27	0	5.070	5.060	5.070	4.940	5.090	5,175,000	25,962,675	5.0169	5.055	5.045	5.055	4.926	5.075	5,190,028	5.0024	1.60%
2017-02-24	0	4.990	4.990	5.000	4.910	5.100	4,408,000	21,983,350	4.9871	4.976	4.976	4.986	4.896	5.085	4,420,801	4.9727	0.00%
2017-02-23	0	4.990	4.990	5.060	4.990	5.200	4,791,000	24,446,910	5.1027	4.976	4.976	5.045	4.976	5.185	4,804,913	5.0879	-2.16%
2017-02-22	0	5.100	5.090	5.100	5.020	5.100	4,968,000	25,177,215	5.0679	5.085	5.075	5.085	5.005	5.085	4,982,427	5.0532	1.80%
2017-02-21	0	5.010	5.000	5.010	4.980	5.050	4,719,000	23,627,580	5.0069	4.995	4.986	4.995	4.966	5.035	4,732,704	4.9924	-0.40%
2017-02-20	0	5.030	5.030	5.050	4.990	5.050	5,654,000	28,332,120	5.0110	5.015	5.015	5.035	4.976	5.035	5,670,419	4.9965	0.20%
2017-02-17	0	5.020	5.000	5.020	4.920	5.050	7,825,000	38,901,420	4.9714	5.005	4.986	5.005	4.906	5.035	7,847,724	4.9570	0.20%
2017-02-16	0	5.010	5.010	5.030	4.820	5.010	12,465,000	61,731,090	4.9524	4.995	4.995	5.015	4.806	4.995	12,501,199	4.9380	0.20%
2017-02-15	0	5.000	4.980	5.000	4.950	5.010	7,461,000	37,077,375	4.9695	4.986	4.966	4.986	4.936	4.995	7,482,667	4.9551	0.20%
2017-02-14	0	4.990	4.980	4.990	4.880	5.010	8,589,000	42,522,540	4.9508	4.976	4.966	4.976	4.866	4.995	8,613,943	4.9365	0.20%
2017-02-13	0	4.980	4.980	4.990	4.880	5.140	5,292,000	26,365,785	4.9822	4.966	4.966	4.976	4.866	5.125	5,307,368	4.9678	0.20%
2017-02-10	0	4.970	4.960	4.970	4.720	5.000	9,244,000	45,325,360	4.9032	4.956	4.946	4.956	4.706	4.986	9,270,845	4.8890	0.40%
2017-02-09	0	4.950	4.940	4.950	4.930	5.030	4,749,000	23,650,320	4.9801	4.936	4.926	4.936	4.916	5.015	4,762,791	4.9656	-1.39%
2017-02-08	0	5.020	5.010	5.020	4.970	5.070	5,079,000	25,528,500	5.0263	5.005	4.995	5.005	4.956	5.055	5,093,750	5.0117	0.40%
2017-02-07	0	5.000	4.990	5.000	4.950	5.040	5,733,000	28,568,070	4.9831	4.986	4.976	4.986	4.936	5.025	5,749,649	4.9687	-0.20%
2017-02-06	0	5.010	5.010	5.020	4.960	5.080	4,851,000	24,296,580	5.0086	4.995	4.995	5.005	4.946	5.065	4,865,087	4.9941	0.20%
2017-02-03	0	5.000	4.990	5.000	4.930	5.000	4,889,876	24,375,857	4.9850	4.986	4.976	4.986	4.916	4.986	4,904,076	4.9705	0.81%
2017-02-02	0	4.960	4.960	4.990	4.950	5.040	5,547,000	27,691,890	4.9922	4.946	4.946	4.976	4.936	5.025	5,563,109	4.9778	-1.78%
2017-02-01	0	5.050	5.040	5.050	4.940	5.100	5,433,000	27,246,450	5.0150	5.035	5.025	5.035	4.926	5.085	5,448,778	5.0005	0.00%
2017-01-27	0	5.050	5.050	5.090	5.020	5.170	6,237,000	31,596,810	5.0660	5.035	5.035	5.075	5.005	5.155	6,255,112	5.0514	-1.17%
2017-01-26	0	5.110	5.090	5.110	5.080	5.260	7,668,000	39,534,570	5.1558	5.095	5.075	5.095	5.065	5.245	7,690,268	5.1409	-2.85%
2017-01-25	0	5.260	5.250	5.260	5.160	5.310	12,715,000	66,870,600	5.2592	5.245	5.235	5.245	5.145	5.295	12,751,925	5.2440	1.35%
2017-01-24	0	5.190	5.180	5.190	5.180	5.300	9,687,000	50,520,930	5.2153	5.175	5.165	5.175	5.165	5.285	9,715,131	5.2002	-1.52%
2017-01-23	0	5.270	5.270	5.280	5.200	5.430	8,132,000	43,267,330	5.3206	5.255	5.255	5.265	5.185	5.414	8,155,616	5.3052	-0.19%
2017-01-20	0	5.280	5.260	5.280	4.900	5.310	8,343,000	42,180,015	5.0557	5.265	5.245	5.265	4.886	5.295	8,367,228	5.0411	6.88%
2017-01-19	0	4.940	4.940	4.950	4.910	5.030	5,226,000	25,913,640	4.9586	4.926	4.926	4.936	4.896	5.015	5,241,176	4.9442	-1.40%
2017-01-18	0	5.010	5.010	5.020	5.010	5.090	5,784,000	29,170,785	5.0434	4.995	4.995	5.005	4.995	5.075	5,800,797	5.0288	-1.18%
2017-01-17	0	5.070	5.060	5.070	5.070	5.120	6,093,000	30,992,730	5.0866	5.055	5.045	5.055	5.055	5.105	6,110,694	5.0719	-0.39%
2017-01-16	0	5.090	5.090	5.100	4.980	5.110	4,596,000	23,249,970	5.0587	5.075	5.075	5.085	4.966	5.095	4,609,347	5.0441	0.39%
2017-01-13	0	5.070	5.060	5.070	4.980	5.080	4,206,000	21,186,810	5.0373	5.055	5.045	5.055	4.966	5.065	4,218,214	5.0227	0.60%
2017-01-12	0	5.040	5.010	5.040	4.960	5.180	4,788,000	23,978,025	5.0079	5.025	4.995	5.025	4.946	5.165	4,801,905	4.9934	-0.20%
2017-01-11	0	5.050	5.050	5.060	5.050	5.140	4,551,000	23,175,804	5.0925	5.035	5.035	5.045	5.035	5.125	4,564,216	5.0777	-0.79%
2017-01-10	0	5.090	5.080	5.090	5.040	5.200	4,515,000	23,106,120	5.1176	5.075	5.065	5.075	5.025	5.185	4,528,112	5.1028	-1.74%
2017-01-09	0	5.180	5.180	5.210	5.090	5.280	4,797,000	24,672,060	5.1432	5.165	5.165	5.195	5.075	5.265	4,810,931	5.1283	-1.52%
2017-01-06	0	5.260	5.250	5.260	5.210	5.550	7,136,659	38,142,707	5.3446	5.245	5.235	5.245	5.195	5.534	7,157,384	5.3291	-3.84%
2017-01-05	0	5.470	5.470	5.480	5.450	5.590	3,810,000	20,964,690	5.5025	5.454	5.454	5.464	5.434	5.574	3,821,064	5.4866	-1.80%
2017-01-04	0	5.570	5.570	5.600	5.510	5.710	3,669,000	20,602,050	5.6152	5.554	5.554	5.584	5.494	5.693	3,679,655	5.5989	-3.63%
2017-01-03	0	5.780	5.770	5.780	5.600	5.930	7,410,000	42,390,390	5.7207	5.763	5.753	5.763	5.584	5.913	7,431,519	5.7041	-3.67%
2016-12-30	0	6.000	5.940	6.000	5.600	6.000	37,837,000	220,022,660	5.8150	5.983	5.923	5.983	5.584	5.983	37,946,880	5.7982	6.57%
2016-12-29	0	5.630	5.620	5.630	5.390	5.630	11,387,301	62,814,094	5.5162	5.614	5.604	5.614	5.374	5.614	11,420,370	5.5002	4.07%
2016-12-28	0	5.410	5.400	5.410	5.030	5.420	14,511,000	75,711,810	5.2175	5.394	5.384	5.394	5.015	5.404	14,553,140	5.2024	6.50%
2016-12-23	0	5.080	5.050	5.080	4.950	5.080	8,049,000	40,306,260	5.0076	5.065	5.035	5.065	4.936	5.065	8,072,375	4.9931	0.20%
2016-12-22	0	5.070	5.050	5.070	5.040	5.190	8,262,000	42,295,770	5.1193	5.055	5.035	5.055	5.025	5.175	8,285,993	5.1045	-1.74%
2016-12-21	0	5.160	5.140	5.160	5.120	5.240	9,491,000	49,136,780	5.1772	5.145	5.125	5.145	5.105	5.225	9,518,562	5.1622	0.19%
2016-12-20	0	5.150	5.150	5.170	5.120	5.240	8,226,000	42,753,780	5.1974	5.135	5.135	5.155	5.105	5.225	8,249,889	5.1823	0.19%
2016-12-19	0	5.140	5.130	5.140	5.000	5.280	23,337,000	120,389,610	5.1587	5.125	5.115	5.125	4.986	5.265	23,404,771	5.1438	2.80%
2016-12-16	0	5.000	4.980	5.000	4.860	5.020	8,639,036	42,834,947	4.9583	4.986	4.966	4.986	4.846	5.005	8,664,124	4.9439	2.88%
2016-12-15	0	4.860	4.850	4.860	4.740	4.990	11,424,000	55,807,680	4.8851	4.846	4.836	4.846	4.726	4.976	11,457,176	4.8710	1.67%
2016-12-14	0	4.780	4.780	4.790	4.600	4.900	7,383,000	35,259,630	4.7758	4.766	4.766	4.776	4.587	4.886	7,404,440	4.7620	3.69%
2016-12-13	0	4.610	4.570	4.610	4.540	4.740	6,615,000	30,456,150	4.6041	4.597	4.557	4.597	4.527	4.726	6,634,210	4.5908	1.99%
2016-12-12	0	4.520	4.510	4.520	4.500	5.300	9,711,000	45,718,590	4.7079	4.507	4.497	4.507	4.487	5.285	9,739,201	4.6943	0.44%
2016-12-09	0	4.500	4.480	4.500	4.460	4.660	6,525,000	29,612,190	4.5383	4.487	4.467	4.487	4.447	4.647	6,543,949	4.5251	-4.26%
2016-12-08	0	4.700	4.700	4.710	4.530	4.760	15,461,000	71,796,130	4.6437	4.686	4.686	4.696	4.517	4.746	15,505,899	4.6302	-1.05%
2016-12-07	0	4.750	4.720	4.750	4.570	4.750	9,424,000	44,193,485	4.6895	4.736	4.706	4.736	4.557	4.736	9,451,368	4.6759	0.64%
2016-12-06	0	4.720	4.720	4.730	4.590	4.790	5,712,000	26,856,060	4.7017	4.706	4.706	4.716	4.577	4.776	5,728,588	4.6881	0.00%
2016-12-05	0	4.720	4.710	4.720	4.690	4.880	5,196,000	24,721,860	4.7579	4.706	4.696	4.706	4.676	4.866	5,211,089	4.7441	-2.48%
2016-12-02	0	4.840	4.760	4.840	4.660	4.870	8,373,000	39,989,970	4.7761	4.826	4.746	4.826	4.647	4.856	8,397,315	4.7622	-0.41%
2016-12-01	0	4.860	4.800	4.860	4.110	4.870	21,392,000	99,843,370	4.6673	4.846	4.786	4.846	4.098	4.856	21,454,123	4.6538	-0.21%
2016-11-30	0	4.870	4.840	4.880	4.790	4.920	3,591,000	17,372,055	4.8377	4.856	4.826	4.866	4.776	4.906	3,601,428	4.8237	0.00%
2016-11-29	0	4.870	4.850	4.870	4.790	4.930	4,104,000	19,883,010	4.8448	4.856	4.836	4.856	4.776	4.916	4,115,918	4.8308	-0.41%
2016-11-28	0	4.890	4.890	4.930	4.870	5.060	5,661,000	28,037,205	4.9527	4.876	4.876	4.916	4.856	5.045	5,677,440	4.9384	-2.20%
2016-11-25	0	5.000	4.960	5.000	4.860	5.010	8,649,000	42,801,060	4.9487	4.986	4.946	4.986	4.846	4.995	8,674,117	4.9343	0.00%
2016-11-24	0	5.000	4.960	5.000	4.720	5.040	8,403,080	41,108,662	4.8921	4.986	4.946	4.986	4.706	5.025	8,427,483	4.8779	2.88%
2016-11-23	0	4.860	4.850	4.860	4.860	5.020	5,832,000	28,868,850	4.9501	4.846	4.836	4.846	4.846	5.005	5,848,936	4.9357	-2.80%
2016-11-22	0	5.000	5.000	5.010	4.980	5.170	5,916,000	29,853,960	5.0463	4.986	4.986	4.995	4.966	5.155	5,933,180	5.0317	-1.19%
2016-11-21	0	5.060	5.050	5.060	5.050	5.290	4,842,000	24,745,275	5.1105	5.045	5.035	5.045	5.035	5.275	4,856,061	5.0958	-0.98%
2016-11-18	0	5.110	5.100	5.110	5.070	5.240	5,229,000	26,807,550	5.1267	5.095	5.085	5.095	5.055	5.225	5,244,185	5.1119	-1.73%
2016-11-17	0	5.200	5.190	5.200	5.100	5.380	6,744,000	35,003,820	5.1904	5.185	5.175	5.185	5.085	5.364	6,763,585	5.1753	-2.62%
2016-11-16	0	5.340	5.270	5.340	5.170	5.570	8,547,000	46,018,980	5.3842	5.325	5.255	5.325	5.155	5.554	8,571,821	5.3686	-3.96%
2016-11-15	0	5.560	5.500	5.560	5.320	5.680	11,943,000	65,603,970	5.4931	5.544	5.484	5.544	5.305	5.664	11,977,683	5.4772	0.00%
2016-11-14	0	5.560	5.550	5.560	5.010	5.570	21,170,000	114,236,360	5.3961	5.544	5.534	5.544	4.995	5.554	21,231,478	5.3805	5.10%
2016-11-11	1	-	-	-	-	-	0	0	-	5.275	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	5.275	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	5.275	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	5.275	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	5.275	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	5.275	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	5.275	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	5.275	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	5.275	-	-	-	-	0	-	0.00%
2016-10-31	1	-	-	-	-	-	0	0	-	5.275	-	-	-	-	0	-	0.00%
2016-10-28	1	5.290	5.280	5.290	4.900	5.400	7,095,000	36,417,900	5.1329	5.275	5.265	5.275	4.886	5.384	7,115,604	5.1180	6.22%
2016-10-27	0	4.980	4.940	4.980	4.880	5.030	6,060,000	29,999,310	4.9504	4.966	4.926	4.966	4.866	5.015	6,077,598	4.9360	1.63%
2016-10-26	0	4.900	4.890	4.900	4.840	4.980	6,663,000	32,837,850	4.9284	4.886	4.876	4.886	4.826	4.966	6,682,350	4.9141	0.00%
2016-10-25	0	4.900	4.870	4.900	4.870	5.020	7,575,000	37,501,335	4.9507	4.886	4.856	4.886	4.856	5.005	7,596,998	4.9363	-2.78%
2016-10-24	0	5.040	5.030	5.040	4.810	5.060	5,727,000	28,295,340	4.9407	5.025	5.015	5.025	4.796	5.045	5,743,631	4.9264	3.07%
2016-10-20	0	4.890	4.830	4.890	4.820	4.930	4,272,000	20,821,140	4.8739	4.876	4.816	4.876	4.806	4.916	4,284,406	4.8597	0.41%
2016-10-19	0	4.870	4.850	4.880	4.760	4.870	4,869,000	23,456,430	4.8175	4.856	4.836	4.866	4.746	4.856	4,883,140	4.8036	0.83%
2016-10-18	0	4.830	4.820	4.830	4.820	4.900	6,993,000	33,875,460	4.8442	4.816	4.806	4.816	4.806	4.886	7,013,308	4.8302	0.21%
2016-10-17	0	4.820	4.810	4.820	4.810	4.990	3,864,000	18,860,760	4.8811	4.806	4.796	4.806	4.796	4.976	3,875,221	4.8670	-0.41%
2016-10-14	0	4.840	4.840	4.880	4.780	4.890	4,965,000	24,002,940	4.8344	4.826	4.826	4.866	4.766	4.876	4,979,419	4.8204	-0.82%
2016-10-13	0	4.880	4.870	4.880	4.820	4.940	4,173,000	20,344,290	4.8752	4.866	4.856	4.866	4.806	4.926	4,185,119	4.8611	0.41%
2016-10-12	0	4.860	4.840	4.860	4.800	4.970	4,779,000	23,224,320	4.8597	4.846	4.826	4.846	4.786	4.956	4,792,878	4.8456	-1.42%
2016-10-11	0	4.930	4.890	4.930	4.880	5.000	6,477,000	32,001,750	4.9408	4.916	4.876	4.916	4.866	4.986	6,495,809	4.9265	-0.40%
2016-10-07	0	4.950	4.940	4.950	4.880	5.020	6,018,000	29,875,650	4.9644	4.936	4.926	4.936	4.866	5.005	6,035,476	4.9500	-1.00%
2016-10-06	0	5.000	4.970	5.000	4.910	5.020	6,600,000	32,876,580	4.9813	4.986	4.956	4.986	4.896	5.005	6,619,167	4.9669	0.20%
2016-10-05	0	4.990	4.990	5.000	4.840	5.070	6,873,000	34,133,430	4.9663	4.976	4.976	4.986	4.826	5.055	6,892,959	4.9519	2.04%
2016-10-04	0	4.890	4.880	4.890	4.790	4.990	6,198,000	30,345,210	4.8960	4.876	4.866	4.876	4.776	4.976	6,215,999	4.8818	1.24%
2016-10-03	0	4.830	4.810	4.830	4.690	4.840	6,426,000	30,892,560	4.8074	4.816	4.796	4.816	4.676	4.826	6,444,661	4.7935	2.99%
2016-09-30	0	4.690	4.680	4.690	4.650	4.780	6,741,000	31,732,320	4.7074	4.676	4.666	4.676	4.637	4.766	6,760,576	4.6937	-1.88%
2016-09-29	0	4.780	4.770	4.780	4.690	4.850	8,091,000	38,745,630	4.7887	4.766	4.756	4.766	4.676	4.836	8,114,497	4.7749	-1.44%
2016-09-28	0	4.850	4.820	4.850	4.700	4.850	6,507,200	31,057,508	4.7728	4.836	4.806	4.836	4.686	4.836	6,526,097	4.7590	0.21%
2016-09-27	0	4.840	4.800	4.840	4.680	4.840	5,493,000	26,311,365	4.7900	4.826	4.786	4.826	4.666	4.826	5,508,952	4.7761	2.33%
2016-09-26	0	4.730	4.700	4.730	4.620	4.760	5,823,000	27,480,420	4.7193	4.716	4.686	4.716	4.607	4.746	5,839,910	4.7056	-0.63%
2016-09-23	0	4.760	4.720	4.760	4.520	4.760	6,744,000	31,185,810	4.6242	4.746	4.706	4.746	4.507	4.746	6,763,585	4.6108	2.37%
2016-09-22	0	4.650	4.620	4.650	4.610	4.750	9,263,000	43,305,646	4.6751	4.637	4.607	4.637	4.597	4.736	9,289,900	4.6616	-0.85%
2016-09-21	0	4.690	4.680	4.690	4.590	4.750	24,408,000	114,082,320	4.6740	4.676	4.666	4.676	4.577	4.736	24,478,882	4.6604	2.40%
2016-09-20	0	4.580	4.570	4.590	4.530	4.900	12,636,000	59,317,140	4.6943	4.567	4.557	4.577	4.517	4.886	12,672,695	4.6807	-4.58%
2016-09-19	0	4.800	4.790	4.820	4.670	4.810	9,413,499	44,670,050	4.7453	4.786	4.776	4.806	4.656	4.796	9,440,836	4.7316	-0.21%
2016-09-15	0	4.810	4.670	4.810	4.470	4.810	18,791,000	86,586,890	4.6079	4.796	4.656	4.796	4.457	4.796	18,845,570	4.5945	4.79%
2016-09-14	0	4.590	4.580	4.590	4.500	4.760	12,149,240	56,280,913	4.6325	4.577	4.567	4.577	4.487	4.746	12,184,522	4.6190	0.66%
2016-09-13	0	4.560	4.560	4.590	4.310	4.860	14,673,000	67,529,550	4.6023	4.547	4.547	4.577	4.298	4.846	14,715,611	4.5890	3.64%
2016-09-12	0	4.400	4.390	4.400	4.220	4.400	13,791,000	59,762,310	4.3334	4.387	4.377	4.387	4.208	4.387	13,831,050	4.3209	2.56%
2016-09-09	0	4.290	4.280	4.290	4.270	4.370	9,990,000	43,219,980	4.3263	4.278	4.268	4.278	4.258	4.357	10,019,011	4.3138	-0.92%
2016-09-08	0	4.330	4.320	4.330	4.260	4.400	10,209,000	44,226,960	4.3322	4.317	4.307	4.317	4.248	4.387	10,238,647	4.3196	-0.69%
2016-09-07	0	4.360	4.340	4.360	4.280	4.390	11,349,000	49,322,970	4.3460	4.347	4.327	4.347	4.268	4.377	11,381,958	4.3334	-0.23%
2016-09-06	0	4.370	4.360	4.370	4.190	4.390	9,033,000	38,608,290	4.2741	4.357	4.347	4.357	4.178	4.377	9,059,232	4.2618	1.16%
2016-09-05	0	4.320	4.320	4.330	4.290	4.450	15,176,000	66,363,516	4.3729	4.307	4.307	4.317	4.278	4.437	15,220,072	4.3603	0.93%
2016-09-02	0	4.280	4.270	4.280	4.250	4.380	6,346,156	27,327,599	4.3062	4.268	4.258	4.268	4.238	4.367	6,364,585	4.2937	-0.23%
2016-09-01	0	4.290	4.270	4.290	4.260	4.480	10,551,000	45,549,720	4.3171	4.278	4.258	4.278	4.248	4.467	10,581,640	4.3046	0.70%
2016-08-31	0	4.260	4.260	4.270	4.220	4.340	13,833,000	59,083,410	4.2712	4.248	4.248	4.258	4.208	4.327	13,873,171	4.2588	0.00%
2016-08-30	0	4.260	4.250	4.260	4.160	4.330	20,145,000	85,939,380	4.2660	4.248	4.238	4.248	4.148	4.317	20,203,502	4.2537	1.19%
2016-08-29	0	4.210	4.210	4.230	4.120	4.340	20,787,000	87,779,160	4.2228	4.198	4.198	4.218	4.108	4.327	20,847,366	4.2106	-2.55%
2016-08-26	0	4.320	4.320	4.340	4.300	4.460	13,494,000	59,084,400	4.3786	4.307	4.307	4.327	4.288	4.447	13,533,187	4.3659	0.47%
2016-08-25	0	4.300	4.300	4.340	4.150	4.370	28,647,000	121,067,250	4.2262	4.288	4.288	4.327	4.138	4.357	28,730,192	4.2139	3.12%
2016-08-24	0	4.170	4.160	4.170	4.140	4.200	10,296,000	42,906,855	4.1673	4.158	4.148	4.158	4.128	4.188	10,325,900	4.1553	0.00%
2016-08-23	0	4.170	4.170	4.180	4.160	4.290	9,585,000	40,514,640	4.2269	4.158	4.158	4.168	4.148	4.278	9,612,835	4.2146	-1.65%
2016-08-22	0	4.240	4.240	4.250	4.160	4.330	14,760,000	62,502,720	4.2346	4.228	4.228	4.238	4.148	4.317	14,802,864	4.2223	0.71%
2016-08-19	0	4.210	4.210	4.220	4.070	4.270	8,112,000	34,026,090	4.1945	4.198	4.198	4.208	4.058	4.258	8,135,558	4.1824	3.69%
2016-08-18	0	4.060	4.050	4.060	3.860	4.080	14,262,000	56,846,760	3.9859	4.048	4.038	4.048	3.849	4.068	14,303,417	3.9743	3.31%
2016-08-17	0	3.930	3.920	3.940	3.810	3.980	11,469,000	44,998,470	3.9235	3.919	3.909	3.929	3.799	3.968	11,502,306	3.9121	0.26%
2016-08-16	0	3.920	3.910	3.930	3.900	3.980	12,204,000	47,957,070	3.9296	3.909	3.899	3.919	3.889	3.968	12,239,441	3.9182	0.00%
2016-08-15	0	3.920	3.920	3.930	3.920	4.030	11,661,000	46,086,000	3.9521	3.909	3.909	3.919	3.909	4.018	11,694,864	3.9407	-0.76%
2016-08-12	0	3.950	3.940	3.950	3.920	4.060	13,434,000	53,803,770	4.0050	3.939	3.929	3.939	3.909	4.048	13,473,013	3.9934	-0.50%
2016-08-11	0	3.970	3.920	3.970	3.910	4.050	9,984,000	39,546,840	3.9610	3.959	3.909	3.959	3.899	4.038	10,012,994	3.9496	-0.50%
2016-08-10	0	3.990	3.980	3.990	3.930	4.030	6,291,000	24,995,115	3.9732	3.978	3.968	3.978	3.919	4.018	6,309,269	3.9616	-0.50%
2016-08-09	0	4.010	3.990	4.000	3.900	4.020	8,775,000	34,732,110	3.9581	3.998	3.978	3.988	3.889	4.008	8,800,483	3.9466	1.01%
2016-08-08	0	3.970	3.960	3.970	3.880	4.110	8,678,000	34,533,670	3.9795	3.959	3.949	3.959	3.869	4.098	8,703,201	3.9679	-0.75%
2016-08-05	0	4.000	4.000	4.050	3.900	4.040	9,645,290	38,422,286	3.9835	3.988	3.988	4.038	3.889	4.028	9,673,300	3.9720	2.56%
2016-08-04	0	3.900	3.900	3.910	3.860	4.000	13,224,000	51,558,810	3.8989	3.889	3.889	3.899	3.849	3.988	13,262,403	3.8876	0.00%
2016-08-03	0	3.900	3.900	3.910	3.890	4.070	15,300,000	60,804,330	3.9741	3.889	3.889	3.899	3.879	4.058	15,344,432	3.9626	-1.76%
2016-08-01	0	3.970	3.960	3.980	3.880	4.060	10,206,000	40,585,290	3.9766	3.959	3.949	3.968	3.869	4.048	10,235,639	3.9651	-1.00%
2016-07-29	0	4.010	4.010	4.020	4.000	4.270	6,936,000	28,783,500	4.1499	3.998	3.998	4.008	3.988	4.258	6,956,142	4.1379	-4.98%
2016-07-28	0	4.220	4.210	4.220	4.200	4.350	3,561,000	15,112,200	4.2438	4.208	4.198	4.208	4.188	4.337	3,571,341	4.2315	-1.86%
2016-07-27	0	4.300	4.280	4.300	4.250	4.400	4,563,000	19,820,520	4.3437	4.288	4.268	4.288	4.238	4.387	4,576,251	4.3312	-2.27%
2016-07-26	0	4.400	4.400	4.410	4.310	4.440	5,853,000	25,562,295	4.3674	4.387	4.387	4.397	4.298	4.427	5,869,997	4.3547	0.69%
2016-07-25	0	4.370	4.370	4.380	4.060	4.450	10,635,000	44,850,000	4.2172	4.357	4.357	4.367	4.048	4.437	10,665,884	4.2050	3.55%
2016-07-22	0	4.220	4.210	4.220	4.160	4.480	11,556,233	50,264,282	4.3495	4.208	4.198	4.208	4.148	4.467	11,589,793	4.3369	0.96%
2016-07-21	0	4.180	4.180	4.190	3.860	4.230	8,155,400	33,516,890	4.1098	4.168	4.168	4.178	3.849	4.218	8,179,084	4.0979	8.57%
2016-07-20	0	3.850	3.840	3.850	3.730	3.860	8,555,000	32,680,370	3.8200	3.839	3.829	3.839	3.719	3.849	8,579,844	3.8090	0.79%
2016-07-19	0	3.820	3.820	3.830	3.720	3.840	4,518,000	17,150,730	3.7961	3.809	3.809	3.819	3.709	3.829	4,531,120	3.7851	1.06%
2016-07-18	0	3.780	3.780	3.790	3.720	3.830	7,623,000	28,898,730	3.7910	3.769	3.769	3.779	3.709	3.819	7,645,137	3.7800	-1.05%
2016-07-15	0	3.820	3.820	3.830	3.740	3.890	7,722,000	29,633,715	3.8376	3.809	3.809	3.819	3.729	3.879	7,744,425	3.8265	-0.78%
2016-07-14	0	3.850	3.840	3.850	3.720	3.890	9,729,000	37,296,570	3.8335	3.839	3.829	3.839	3.709	3.879	9,757,253	3.8224	2.39%
2016-07-13	0	3.760	3.760	3.770	3.630	3.830	12,576,000	47,024,160	3.7392	3.749	3.749	3.759	3.619	3.819	12,612,521	3.7284	-2.34%
2016-07-12	0	3.850	3.840	3.850	3.810	4.070	5,106,000	19,755,930	3.8692	3.839	3.829	3.839	3.799	4.058	5,120,828	3.8580	-5.17%
2016-07-11	0	4.060	4.050	4.060	4.040	4.150	4,060,000	16,536,680	4.0731	4.048	4.038	4.048	4.028	4.138	4,071,790	4.0613	-0.25%
2016-07-08	0	4.070	4.050	4.070	3.990	4.100	5,115,000	20,510,235	4.0098	4.058	4.038	4.058	3.978	4.088	5,129,854	3.9982	-1.45%
2016-07-07	0	4.130	4.120	4.130	4.100	4.290	3,150,000	13,188,480	4.1868	4.118	4.108	4.118	4.088	4.278	3,159,148	4.1747	-2.59%
2016-07-06	0	4.240	4.230	4.240	4.160	4.250	6,552,000	27,517,172	4.1998	4.228	4.218	4.228	4.148	4.238	6,571,027	4.1877	0.24%
2016-07-05	0	4.230	4.220	4.230	4.020	4.250	6,837,000	28,548,210	4.1755	4.218	4.208	4.218	4.008	4.238	6,856,855	4.1635	4.19%
2016-07-04	0	4.060	4.060	4.070	4.040	4.220	7,353,000	30,335,970	4.1257	4.048	4.048	4.058	4.028	4.208	7,374,353	4.1137	-3.10%
2016-06-30	0	4.190	4.190	4.200	3.970	4.200	11,994,000	49,095,210	4.0933	4.178	4.178	4.188	3.959	4.188	12,028,831	4.0815	4.75%
2016-06-29	0	4.000	4.000	4.010	3.850	4.010	9,360,000	37,356,870	3.9911	3.988	3.988	3.998	3.839	3.998	9,387,182	3.9796	3.09%
2016-06-28	0	3.880	3.880	3.890	3.720	3.910	12,033,000	45,701,250	3.7980	3.869	3.869	3.879	3.709	3.899	12,067,944	3.7870	3.47%
2016-06-27	0	3.750	3.740	3.750	3.660	3.840	12,111,000	45,370,770	3.7462	3.739	3.729	3.739	3.649	3.829	12,146,171	3.7354	-1.32%
2016-06-24	0	3.800	3.790	3.810	3.600	4.010	15,516,000	59,131,380	3.8110	3.789	3.779	3.799	3.590	3.998	15,561,059	3.8000	-2.06%
2016-06-23	0	3.880	3.870	3.880	3.800	3.910	13,488,300	52,068,360	3.8603	3.869	3.859	3.869	3.789	3.899	13,527,470	3.8491	2.11%
2016-06-22	0	3.800	3.790	3.810	3.590	3.870	22,703,310	84,742,529	3.7326	3.789	3.779	3.799	3.580	3.859	22,769,241	3.7218	5.56%
2016-06-21	0	3.600	3.600	3.610	3.480	3.630	9,414,000	33,560,520	3.5650	3.590	3.590	3.600	3.470	3.619	9,441,339	3.5546	3.45%
2016-06-20	0	3.480	3.480	3.490	3.380	3.500	11,463,000	39,903,360	3.4811	3.470	3.470	3.480	3.370	3.490	11,496,289	3.4710	1.75%
2016-06-17	0	3.420	3.410	3.420	3.240	3.450	14,754,000	49,619,340	3.3631	3.410	3.400	3.410	3.231	3.440	14,796,846	3.3534	3.64%
2016-06-16	0	3.300	3.280	3.300	3.210	3.300	10,413,000	33,824,850	3.2483	3.290	3.271	3.290	3.201	3.290	10,443,240	3.2389	1.54%
2016-06-15	0	3.250	3.240	3.250	3.130	3.300	11,358,000	36,471,480	3.2111	3.241	3.231	3.241	3.121	3.290	11,390,984	3.2018	3.17%
2016-06-14	0	3.150	3.150	3.170	3.100	3.190	25,580,000	80,528,300	3.1481	3.141	3.141	3.161	3.091	3.181	25,654,285	3.1390	0.32%
2016-06-13	0	3.140	3.130	3.140	3.100	3.200	17,784,000	55,914,780	3.1441	3.131	3.121	3.131	3.091	3.191	17,835,645	3.1350	-0.63%
2016-06-10	0	3.160	3.160	3.170	3.160	3.200	15,494,418	49,192,039	3.1748	3.151	3.151	3.161	3.151	3.191	15,539,414	3.1656	0.32%
2016-06-08	0	3.150	3.140	3.150	3.090	3.180	25,883,000	81,455,910	3.1471	3.141	3.131	3.141	3.081	3.171	25,958,165	3.1380	1.61%
2016-06-07	0	3.100	3.090	3.100	2.990	3.100	30,585,000	93,238,800	3.0485	3.091	3.081	3.091	2.981	3.091	30,673,820	3.0397	3.33%
2016-06-06	0	3.000	2.990	3.000	2.790	3.070	43,563,000	129,277,260	2.9676	2.991	2.981	2.991	2.782	3.061	43,689,508	2.9590	7.53%
2016-06-03	0	2.790	2.790	2.800	2.720	2.800	11,280,000	31,191,360	2.7652	2.782	2.782	2.792	2.712	2.792	11,312,757	2.7572	2.57%
2016-06-02	0	2.720	2.720	2.740	2.720	2.770	19,403,000	53,202,210	2.7420	2.712	2.712	2.732	2.712	2.762	19,459,347	2.7340	0.37%
2016-06-01	0	2.710	2.700	2.710	2.700	2.780	24,726,000	67,682,190	2.7373	2.702	2.692	2.702	2.692	2.772	24,797,805	2.7294	0.00%
2016-05-31	0	2.710	2.710	2.720	2.690	2.860	24,804,000	69,568,650	2.8047	2.702	2.702	2.712	2.682	2.852	24,876,032	2.7966	-4.58%
2016-05-30	0	2.840	2.820	2.840	2.820	2.940	19,929,000	57,291,360	2.8748	2.832	2.812	2.832	2.812	2.931	19,986,874	2.8664	-0.35%
2016-05-27	0	2.850	2.840	2.850	2.800	2.900	19,878,000	56,702,340	2.8525	2.842	2.832	2.842	2.792	2.892	19,935,726	2.8443	1.79%
2016-05-26	0	2.800	2.800	2.810	2.800	2.910	19,548,000	55,862,010	2.8577	2.792	2.792	2.802	2.792	2.902	19,604,768	2.8494	-0.36%
2016-05-25	0	2.810	2.800	2.810	2.790	2.890	23,715,000	67,138,230	2.8310	2.802	2.792	2.802	2.782	2.882	23,783,869	2.8228	0.72%
2016-05-24	0	2.790	2.780	2.790	2.740	2.820	18,591,000	51,679,485	2.7798	2.782	2.772	2.782	2.732	2.812	18,644,989	2.7718	1.45%
2016-05-23	0	2.750	2.740	2.750	2.720	2.790	19,494,000	53,722,650	2.7559	2.742	2.732	2.742	2.712	2.782	19,550,611	2.7479	-0.36%
2016-05-20	0	2.760	2.750	2.760	2.740	2.820	19,026,000	52,717,230	2.7708	2.752	2.742	2.752	2.732	2.812	19,081,252	2.7628	-0.36%
2016-05-19	0	2.770	2.760	2.770	2.760	2.880	18,189,000	51,309,930	2.8209	2.762	2.752	2.762	2.752	2.872	18,241,821	2.8128	-2.12%
2016-05-18	0	2.830	2.820	2.830	2.830	2.930	17,910,000	51,305,310	2.8646	2.822	2.812	2.822	2.822	2.922	17,962,011	2.8563	-3.74%
2016-05-17	0	2.940	2.930	2.940	2.880	2.980	11,112,000	32,828,820	2.9544	2.931	2.922	2.931	2.872	2.971	11,144,270	2.9458	1.38%
2016-05-16	0	2.900	2.900	2.910	2.690	2.940	10,557,000	30,244,890	2.8649	2.892	2.892	2.902	2.682	2.931	10,587,658	2.8566	2.11%
2016-05-13	0	2.840	2.830	2.840	2.830	2.990	14,721,000	42,824,040	2.9090	2.832	2.822	2.832	2.822	2.981	14,763,750	2.9006	-3.73%
2016-05-12	0	2.950	2.940	2.950	2.940	3.000	10,965,000	32,559,480	2.9694	2.941	2.931	2.941	2.931	2.991	10,996,843	2.9608	-1.01%
2016-05-11	0	2.980	2.970	2.980	2.910	2.990	6,513,000	19,301,880	2.9636	2.971	2.961	2.971	2.902	2.981	6,531,914	2.9550	0.34%
2016-05-10	0	2.970	2.960	2.970	2.940	3.020	7,911,000	23,640,915	2.9884	2.961	2.951	2.961	2.931	3.011	7,933,974	2.9797	1.02%
2016-05-09	0	2.940	2.940	2.950	2.850	2.970	10,140,000	29,534,880	2.9127	2.931	2.931	2.941	2.842	2.961	10,169,447	2.9043	3.16%
2016-05-06	0	2.850	2.850	2.860	2.760	2.960	9,249,000	26,392,710	2.8536	2.842	2.842	2.852	2.752	2.951	9,275,859	2.8453	-4.04%
2016-05-05	0	2.970	2.960	2.970	2.960	3.060	6,753,000	20,368,800	3.0163	2.961	2.951	2.961	2.951	3.051	6,772,611	3.0075	-3.26%
2016-05-04	0	3.070	3.060	3.070	2.960	3.100	13,350,000	40,702,560	3.0489	3.061	3.051	3.061	2.951	3.091	13,388,769	3.0401	-1.29%
2016-05-03	0	3.110	3.100	3.110	3.090	3.150	4,944,000	15,393,660	3.1136	3.101	3.091	3.101	3.081	3.141	4,958,358	3.1046	-2.20%
2016-04-29	0	3.180	3.170	3.180	3.060	3.200	9,802,000	30,497,250	3.1113	3.171	3.161	3.171	3.051	3.191	9,830,465	3.1023	1.60%
2016-04-28	0	3.130	3.130	3.140	2.980	3.180	13,244,000	40,869,600	3.0859	3.121	3.121	3.131	2.971	3.171	13,282,461	3.0770	2.29%
2016-04-27	0	3.060	3.040	3.060	2.970	3.060	7,684,000	23,174,550	3.0159	3.051	3.031	3.051	2.961	3.051	7,706,315	3.0072	2.68%
2016-04-26	0	2.980	2.980	2.990	2.960	3.030	11,913,000	35,660,340	2.9934	2.971	2.971	2.981	2.951	3.021	11,947,596	2.9847	0.68%
2016-04-25	0	2.960	2.950	2.960	2.910	3.000	9,951,000	29,313,060	2.9457	2.951	2.941	2.951	2.902	2.991	9,979,898	2.9372	1.02%
2016-04-22	0	2.930	2.930	2.940	2.870	2.970	12,207,000	35,791,560	2.9321	2.922	2.922	2.931	2.862	2.961	12,242,450	2.9236	0.00%
2016-04-21	0	2.930	2.930	2.940	2.840	2.980	18,945,000	55,230,660	2.9153	2.922	2.922	2.931	2.832	2.971	19,000,017	2.9069	1.74%
2016-04-20	0	2.880	2.880	2.890	2.810	2.900	10,068,000	28,918,980	2.8724	2.872	2.872	2.882	2.802	2.892	10,097,238	2.8640	-0.35%
2016-04-19	0	2.890	2.880	2.890	2.860	2.910	14,898,000	42,936,900	2.8821	2.882	2.872	2.882	2.852	2.902	14,941,264	2.8737	0.35%
2016-04-18	0	2.880	2.870	2.880	2.820	2.970	11,712,000	33,562,440	2.8656	2.872	2.862	2.872	2.812	2.961	11,746,012	2.8573	0.35%
2016-04-15	0	2.870	2.860	2.870	2.850	2.890	11,820,000	33,962,550	2.8733	2.862	2.852	2.862	2.842	2.882	11,854,326	2.8650	0.00%
2016-04-14	0	2.870	2.870	2.880	2.780	2.890	17,236,000	48,834,150	2.8333	2.862	2.862	2.872	2.772	2.882	17,286,054	2.8251	0.35%
2016-04-13	0	2.860	2.860	2.870	2.770	2.890	22,164,000	62,983,290	2.8417	2.852	2.852	2.862	2.762	2.882	22,228,365	2.8335	0.00%
2016-04-12	0	2.860	2.850	2.860	2.760	2.910	24,276,000	69,185,610	2.8500	2.852	2.842	2.852	2.752	2.902	24,346,498	2.8417	2.88%
2016-04-11	0	2.780	2.770	2.780	2.670	2.780	17,373,000	47,482,455	2.7331	2.772	2.762	2.772	2.662	2.772	17,423,452	2.7252	2.21%
2016-04-08	0	2.720	2.710	2.720	2.630	2.740	15,591,000	41,872,290	2.6857	2.712	2.702	2.712	2.622	2.732	15,636,277	2.6779	2.26%
2016-04-07	0	2.660	2.650	2.660	2.570	2.680	27,617,000	73,227,870	2.6516	2.652	2.642	2.652	2.563	2.672	27,697,201	2.6439	3.50%
2016-04-06	0	2.570	2.570	2.580	2.520	2.710	24,054,000	63,058,770	2.6216	2.563	2.563	2.573	2.513	2.702	24,123,854	2.6140	-1.53%
2016-04-05	0	2.610	2.600	2.620	2.400	2.640	27,258,000	68,746,740	2.5221	2.602	2.592	2.612	2.393	2.632	27,337,158	2.5148	7.85%
2016-04-01	0	2.420	2.410	2.420	2.340	2.420	23,658,000	56,283,930	2.3791	2.413	2.403	2.413	2.333	2.413	23,726,704	2.3722	1.68%
2016-03-31	0	2.380	2.380	2.390	2.380	2.460	13,572,000	32,931,930	2.4265	2.373	2.373	2.383	2.373	2.453	13,611,414	2.4194	-2.06%
2016-03-30	0	2.430	2.420	2.430	2.360	2.430	8,538,000	20,618,340	2.4149	2.423	2.413	2.423	2.353	2.423	8,562,795	2.4079	3.40%
2016-03-29	0	2.350	2.340	2.350	2.270	2.380	17,670,000	41,129,220	2.3276	2.343	2.333	2.343	2.263	2.373	17,721,314	2.3209	-1.67%
2016-03-24	0	2.390	2.380	2.390	2.370	2.550	22,686,000	56,148,690	2.4750	2.383	2.373	2.383	2.363	2.543	22,751,881	2.4679	-5.53%
2016-03-23	0	2.530	2.520	2.540	2.390	2.580	29,602,500	74,195,280	2.5064	2.523	2.513	2.533	2.383	2.573	29,688,467	2.4991	5.42%
2016-03-22	0	2.400	2.400	2.410	2.360	2.410	24,523,500	58,613,460	2.3901	2.393	2.393	2.403	2.353	2.403	24,594,717	2.3832	-0.41%
2016-03-21	0	2.410	2.390	2.410	2.330	2.460	36,177,000	87,020,430	2.4054	2.403	2.383	2.403	2.323	2.453	36,282,059	2.3984	0.00%
2016-03-18	0	2.410	2.400	2.410	2.190	2.430	58,797,000	136,111,530	2.3149	2.403	2.393	2.403	2.184	2.423	58,967,748	2.3082	10.05%
2016-03-17	0	2.190	2.180	2.190	2.110	2.200	24,606,000	53,540,130	2.1759	2.184	2.174	2.184	2.104	2.194	24,677,457	2.1696	1.39%
2016-03-16	0	2.160	2.150	2.160	2.030	2.160	36,438,000	75,909,645	2.0833	2.154	2.144	2.154	2.024	2.154	36,543,817	2.0772	5.37%
2016-03-15	0	2.050	2.030	2.050	1.980	2.050	23,889,400	47,754,511	1.9990	2.044	2.024	2.044	1.974	2.044	23,958,776	1.9932	3.02%
2016-03-14	0	1.990	1.980	2.000	1.950	2.000	21,591,200	42,782,460	1.9815	1.984	1.974	1.994	1.944	1.994	21,653,902	1.9757	-0.50%
2016-03-11	0	2.000	1.980	1.990	1.900	2.000	20,398,600	39,810,134	1.9516	1.994	1.974	1.984	1.894	1.994	20,457,838	1.9460	2.04%
2016-03-10	0	1.960	1.950	1.960	1.930	1.970	12,339,000	24,110,880	1.9540	1.954	1.944	1.954	1.924	1.964	12,374,833	1.9484	0.51%
2016-03-09	0	1.950	1.940	1.950	1.940	1.980	14,092,840	27,564,146	1.9559	1.944	1.934	1.944	1.934	1.974	14,133,766	1.9502	-1.52%
2016-03-08	0	1.980	1.960	1.970	1.950	2.000	10,866,000	21,460,005	1.9750	1.974	1.954	1.964	1.944	1.994	10,897,555	1.9692	-0.50%
2016-03-07	0	1.990	1.980	1.990	1.920	1.990	14,460,000	28,164,000	1.9477	1.984	1.974	1.984	1.914	1.984	14,501,992	1.9421	2.05%
2016-03-04	0	1.950	1.930	1.950	1.900	1.960	20,052,000	38,779,980	1.9340	1.944	1.924	1.944	1.894	1.954	20,110,232	1.9284	2.63%
2016-03-03	0	1.900	1.890	1.900	1.860	1.900	19,680,000	36,996,810	1.8799	1.894	1.885	1.894	1.855	1.894	19,737,151	1.8745	1.06%
2016-03-02	0	1.880	1.870	1.880	1.860	1.900	15,423,000	29,020,275	1.8816	1.875	1.865	1.875	1.855	1.894	15,467,789	1.8762	2.17%
2016-03-01	0	1.840	1.830	1.840	1.820	1.850	15,702,000	28,810,425	1.8348	1.835	1.825	1.835	1.815	1.845	15,747,599	1.8295	1.10%
2016-02-29	0	1.820	1.810	1.840	1.800	1.870	25,082,700	46,093,329	1.8377	1.815	1.805	1.835	1.795	1.865	25,155,541	1.8323	-3.19%
2016-02-26	0	1.880	1.880	1.890	1.830	1.890	29,007,000	53,948,880	1.8599	1.875	1.875	1.885	1.825	1.885	29,091,237	1.8545	1.08%
2016-02-25	0	1.860	1.850	1.860	1.820	1.890	18,072,000	33,590,040	1.8587	1.855	1.845	1.855	1.815	1.885	18,124,482	1.8533	0.00%
2016-02-24	0	1.860	1.840	1.860	1.760	1.870	18,390,000	33,150,900	1.8027	1.855	1.835	1.855	1.755	1.865	18,443,405	1.7974	5.08%
2016-02-23	0	1.770	1.760	1.770	1.720	1.770	25,098,000	43,866,105	1.7478	1.765	1.755	1.765	1.715	1.765	25,170,885	1.7427	2.91%
2016-02-22	0	1.720	1.700	1.720	1.680	1.730	15,246,300	26,060,058	1.7093	1.715	1.695	1.715	1.675	1.725	15,290,576	1.7043	0.58%
2016-02-19	0	1.710	1.700	1.710	1.630	1.710	18,621,000	31,053,450	1.6677	1.705	1.695	1.705	1.625	1.705	18,675,076	1.6628	4.27%
2016-02-18	0	1.640	1.640	1.650	1.590	1.650	19,362,000	31,513,920	1.6276	1.635	1.635	1.645	1.585	1.645	19,418,228	1.6229	1.23%
2016-02-17	0	1.620	1.600	1.620	1.560	1.650	13,437,000	21,623,310	1.6092	1.615	1.595	1.615	1.555	1.645	13,476,021	1.6046	0.00%
2016-02-16	0	1.620	1.600	1.620	1.590	1.680	22,452,000	36,673,950	1.6334	1.615	1.595	1.615	1.585	1.675	22,517,201	1.6287	1.89%
2016-02-15	0	1.590	1.580	1.590	1.520	1.590	25,779,000	40,285,590	1.5627	1.585	1.575	1.585	1.516	1.585	25,853,863	1.5582	3.92%
2016-02-12	0	1.530	1.530	1.540	1.440	1.540	13,539,000	20,435,880	1.5094	1.526	1.526	1.536	1.436	1.536	13,578,318	1.5050	1.32%
2016-02-11	0	1.510	1.510	1.520	1.490	1.550	13,323,000	20,278,170	1.5220	1.506	1.506	1.516	1.486	1.546	13,361,690	1.5176	-4.43%
2016-02-05	0	1.580	1.570	1.580	1.520	1.590	22,320,000	34,581,750	1.5494	1.575	1.565	1.575	1.516	1.585	22,384,818	1.5449	3.27%
2016-02-04	0	1.530	1.510	1.530	1.480	1.540	17,772,000	26,852,790	1.5110	1.526	1.506	1.526	1.476	1.536	17,823,610	1.5066	2.00%
2016-02-03	0	1.500	1.490	1.520	1.470	1.520	19,605,000	29,363,640	1.4978	1.496	1.486	1.516	1.466	1.516	19,661,934	1.4934	-1.96%
2016-02-02	0	1.530	1.530	1.540	1.500	1.560	18,429,000	28,048,230	1.5220	1.526	1.526	1.536	1.496	1.555	18,482,518	1.5176	-1.29%
2016-02-01	0	1.550	1.530	1.540	1.530	1.570	13,362,000	20,646,450	1.5452	1.546	1.526	1.536	1.526	1.565	13,400,804	1.5407	0.65%
2016-01-29	0	1.540	1.530	1.540	1.490	1.570	16,566,000	25,548,030	1.5422	1.536	1.526	1.536	1.486	1.565	16,614,108	1.5377	-1.91%
2016-01-28	0	1.570	1.550	1.570	1.550	1.600	15,276,834	24,105,367	1.5779	1.565	1.546	1.565	1.546	1.595	15,321,198	1.5733	-1.26%
2016-01-27	0	1.590	1.570	1.590	1.550	1.670	15,498,000	25,100,850	1.6196	1.585	1.565	1.585	1.546	1.665	15,543,007	1.6149	-3.05%
2016-01-26	0	1.640	1.620	1.640	1.620	1.680	12,260,000	20,300,510	1.6558	1.635	1.615	1.635	1.615	1.675	12,295,603	1.6510	-1.20%
2016-01-25	0	1.660	1.660	1.670	1.650	1.690	18,492,000	30,819,390	1.6666	1.655	1.655	1.665	1.645	1.685	18,545,701	1.6618	-0.60%
2016-01-22	0	1.670	1.660	1.670	1.630	1.690	21,192,000	35,257,320	1.6637	1.665	1.655	1.665	1.625	1.685	21,253,542	1.6589	0.60%
2016-01-21	0	1.660	1.660	1.670	1.640	1.710	15,810,000	26,631,030	1.6844	1.655	1.655	1.665	1.635	1.705	15,855,913	1.6796	-2.92%
2016-01-20	0	1.710	1.700	1.710	1.660	1.720	15,825,000	26,707,500	1.6877	1.705	1.695	1.705	1.655	1.715	15,870,956	1.6828	1.18%
2016-01-19	0	1.690	1.680	1.690	1.650	1.690	24,231,000	40,272,330	1.6620	1.685	1.675	1.685	1.645	1.685	24,301,368	1.6572	1.81%
2016-01-18	0	1.660	1.650	1.670	1.640	1.690	13,305,000	22,174,740	1.6666	1.655	1.645	1.665	1.635	1.685	13,343,638	1.6618	-1.19%
2016-01-15	0	1.680	1.680	1.690	1.680	1.710	20,781,000	35,167,560	1.6923	1.675	1.675	1.685	1.675	1.705	20,841,349	1.6874	-1.75%
2016-01-14	0	1.710	1.690	1.710	1.670	1.720	18,480,000	31,209,060	1.6888	1.705	1.685	1.705	1.665	1.715	18,533,667	1.6839	1.18%
2016-01-13	0	1.690	1.690	1.700	1.690	1.750	21,342,000	36,721,215	1.7206	1.685	1.685	1.695	1.685	1.745	21,403,978	1.7156	-1.74%
2016-01-12	0	1.720	1.720	1.730	1.670	1.730	24,378,000	41,328,300	1.6953	1.715	1.715	1.725	1.665	1.725	24,448,794	1.6904	2.99%
2016-01-11	0	1.670	1.650	1.680	1.650	1.700	17,679,000	29,671,410	1.6783	1.665	1.645	1.675	1.645	1.695	17,730,340	1.6735	-3.47%
2016-01-08	0	1.730	1.710	1.730	1.670	1.760	14,544,000	25,091,310	1.7252	1.725	1.705	1.725	1.665	1.755	14,586,236	1.7202	1.76%
2016-01-07	0	1.700	1.690	1.700	1.680	1.810	11,211,000	19,072,368	1.7012	1.695	1.685	1.695	1.675	1.805	11,243,557	1.6963	-5.56%
2016-01-06	0	1.800	1.780	1.800	1.760	1.840	20,068,000	35,867,630	1.7873	1.795	1.775	1.795	1.755	1.835	20,126,278	1.7821	-2.17%
2016-01-05	0	1.840	1.830	1.840	1.770	1.850	10,707,000	19,456,185	1.8171	1.835	1.825	1.835	1.765	1.845	10,738,093	1.8119	0.55%
2016-01-04	0	1.830	1.820	1.830	1.820	2.010	19,671,000	37,661,655	1.9146	1.825	1.815	1.825	1.815	2.004	19,728,125	1.9090	-7.58%
2015-12-31	0	1.980	1.960	1.990	1.850	2.070	54,279,000	107,446,770	1.9795	1.974	1.954	1.984	1.845	2.064	54,436,628	1.9738	-3.41%
2015-12-30	0	2.050	2.040	2.060	2.020	2.090	49,740,000	102,706,410	2.0649	2.044	2.034	2.054	2.014	2.084	49,884,447	2.0589	0.99%
2015-12-29	0	2.030	2.020	2.030	1.920	2.040	67,905,000	135,550,110	1.9962	2.024	2.014	2.024	1.914	2.034	68,102,198	1.9904	5.73%
2015-12-28	0	1.920	1.900	1.920	1.760	1.920	47,229,000	88,874,130	1.8818	1.914	1.894	1.914	1.755	1.914	47,366,155	1.8763	7.87%
2015-12-24	0	1.780	1.770	1.780	1.690	1.790	16,107,000	28,090,755	1.7440	1.775	1.765	1.775	1.685	1.785	16,153,775	1.7390	4.71%
2015-12-23	0	1.700	1.700	1.720	1.620	1.750	52,989,000	89,658,570	1.6920	1.695	1.695	1.715	1.615	1.745	53,142,882	1.6871	-1.16%
2015-12-22	0	1.720	1.710	1.720	1.690	1.760	36,378,000	63,068,280	1.7337	1.715	1.705	1.715	1.685	1.755	36,483,643	1.7287	1.78%
2015-12-21	0	1.690	1.680	1.690	1.620	1.700	29,469,000	49,125,240	1.6670	1.685	1.675	1.685	1.615	1.695	29,554,579	1.6622	3.68%
2015-12-18	0	1.630	1.620	1.630	1.580	1.650	22,683,000	36,688,950	1.6175	1.625	1.615	1.625	1.575	1.645	22,748,872	1.6128	3.16%
2015-12-17	0	1.580	1.570	1.580	1.550	1.600	15,438,000	24,240,870	1.5702	1.575	1.565	1.575	1.546	1.595	15,482,832	1.5657	3.27%
2015-12-16	0	1.530	1.520	1.530	1.480	1.530	18,297,000	27,530,610	1.5047	1.526	1.516	1.526	1.476	1.526	18,350,135	1.5003	3.38%
2015-12-15	0	1.480	1.470	1.480	1.430	1.490	19,647,000	28,686,630	1.4601	1.476	1.466	1.476	1.426	1.486	19,704,056	1.4559	3.50%
2015-12-14	0	1.430	1.430	1.440	1.370	1.440	24,351,000	34,290,240	1.4082	1.426	1.426	1.436	1.366	1.436	24,421,716	1.4041	1.42%
2015-12-11	0	1.410	1.400	1.410	1.360	1.420	34,767,000	48,565,200	1.3969	1.406	1.396	1.406	1.356	1.416	34,867,964	1.3928	3.68%
2015-12-10	0	1.360	1.350	1.360	1.230	1.390	54,546,000	72,208,170	1.3238	1.356	1.346	1.356	1.226	1.386	54,704,403	1.3200	7.94%
2015-12-09	0	1.260	1.260	1.270	1.200	1.300	43,290,000	53,177,160	1.2284	1.256	1.256	1.266	1.197	1.296	43,415,716	1.2248	5.00%
2015-12-08	0	1.200	1.200	1.210	1.190	1.240	88,635,000	106,947,030	1.2066	1.197	1.197	1.206	1.187	1.236	88,892,399	1.2031	0.84%
2015-12-07	0	1.190	1.190	1.200	1.180	1.240	51,018,000	61,370,820	1.2029	1.187	1.187	1.197	1.177	1.236	51,166,158	1.1994	-3.25%
2015-12-04	0	1.230	1.220	1.230	1.200	1.230	24,938,200	30,259,192	1.2134	1.226	1.216	1.226	1.197	1.226	25,010,621	1.2099	2.50%
2015-12-03	0	1.200	1.200	1.220	1.200	1.230	20,184,000	24,487,500	1.2132	1.197	1.197	1.216	1.197	1.226	20,242,615	1.2097	-1.64%
2015-12-02	0	1.220	1.210	1.220	1.200	1.250	36,804,000	44,928,495	1.2208	1.216	1.206	1.216	1.197	1.246	36,910,880	1.2172	0.83%
2015-12-01	0	1.210	1.200	1.210	1.200	1.280	39,819,000	49,154,865	1.2345	1.206	1.197	1.206	1.197	1.276	39,934,636	1.2309	-3.97%
2015-11-30	0	1.260	1.240	1.250	1.230	1.320	57,240,000	72,467,880	1.2660	1.256	1.236	1.246	1.226	1.316	57,406,227	1.2624	2.44%
2015-11-27	0	1.230	1.220	1.230	1.230	1.260	20,631,000	25,633,560	1.2425	1.226	1.216	1.226	1.226	1.256	20,690,913	1.2389	0.00%
2015-11-26	0	1.230	1.230	1.240	1.220	1.280	33,150,000	41,518,920	1.2525	1.226	1.226	1.236	1.216	1.276	33,246,269	1.2488	-1.60%
2015-11-25	0	1.250	1.240	1.260	1.200	1.280	14,778,000	18,217,275	1.2327	1.246	1.236	1.256	1.197	1.276	14,820,916	1.2292	4.17%
2015-11-24	0	1.200	1.200	1.210	1.190	1.270	38,211,000	46,944,300	1.2286	1.197	1.197	1.206	1.187	1.266	38,321,966	1.2250	0.00%
2015-11-23	0	1.200	1.190	1.200	1.150	1.290	54,836,237	66,488,735	1.2125	1.197	1.187	1.197	1.147	1.286	54,995,483	1.2090	-6.25%
2015-11-20	0	1.280	1.280	1.290	1.280	1.400	33,147,000	44,020,500	1.3280	1.276	1.276	1.286	1.276	1.396	33,243,260	1.3242	-4.48%
2015-11-19	0	1.340	1.330	1.340	1.300	1.420	28,236,000	38,494,290	1.3633	1.336	1.326	1.336	1.296	1.416	28,317,998	1.3594	-3.60%
2015-11-18	0	1.390	1.380	1.390	1.380	1.530	29,502,000	43,188,150	1.4639	1.386	1.376	1.386	1.376	1.526	29,587,675	1.4597	-5.44%
2015-11-17	0	1.470	1.440	1.480	1.340	1.570	21,144,000	31,624,110	1.4957	1.466	1.436	1.476	1.336	1.565	21,205,403	1.4913	3.52%
2015-11-16	0	1.420	1.410	1.420	1.380	1.590	20,115,000	29,384,880	1.4608	1.416	1.406	1.416	1.376	1.585	20,173,415	1.4566	-7.19%
2015-11-13	0	1.530	1.510	1.530	1.470	1.630	16,233,000	25,158,825	1.5499	1.526	1.506	1.526	1.466	1.625	16,280,141	1.5454	-6.13%
2015-11-12	0	1.630	1.620	1.630	1.610	1.690	25,449,000	42,123,720	1.6552	1.625	1.615	1.625	1.605	1.685	25,522,905	1.6504	-2.40%
2015-11-11	0	1.670	1.660	1.670	1.660	1.720	24,621,000	41,278,605	1.6766	1.665	1.655	1.665	1.655	1.715	24,692,500	1.6717	-2.34%
2015-11-10	0	1.710	1.710	1.720	1.660	1.750	24,090,000	41,113,110	1.7066	1.705	1.705	1.715	1.655	1.745	24,159,958	1.7017	-2.84%
2015-11-09	0	1.760	1.750	1.760	1.700	1.810	23,643,000	41,415,750	1.7517	1.755	1.745	1.755	1.695	1.805	23,711,660	1.7466	0.57%
2015-11-06	0	1.750	1.760	1.770	1.700	1.790	24,948,000	43,235,835	1.7330	1.745	1.755	1.765	1.695	1.785	25,020,450	1.7280	1.74%
2015-11-05	0	1.720	1.710	1.720	1.700	1.730	19,578,000	33,598,800	1.7162	1.715	1.705	1.715	1.695	1.725	19,634,855	1.7112	0.00%
2015-11-04	0	1.720	1.700	1.720	1.660	1.720	31,245,000	52,853,595	1.6916	1.715	1.695	1.715	1.655	1.715	31,335,736	1.6867	0.58%
2015-11-03	0	1.710	1.700	1.710	1.680	1.740	30,150,000	51,558,180	1.7101	1.705	1.695	1.705	1.675	1.735	30,237,557	1.7051	0.59%
2015-11-02	0	1.700	1.680	1.700	1.650	1.710	20,043,000	33,738,390	1.6833	1.695	1.675	1.695	1.645	1.705	20,101,206	1.6784	-0.58%
2015-10-30	0	1.710	1.700	1.720	1.660	1.780	16,341,000	27,700,650	1.6952	1.705	1.695	1.715	1.655	1.775	16,388,455	1.6903	-4.47%
2015-10-29	0	1.790	1.780	1.790	1.730	1.820	20,073,620	35,673,100	1.7771	1.785	1.775	1.785	1.725	1.815	20,131,914	1.7720	2.29%
2015-10-28	0	1.750	1.740	1.750	1.710	1.770	13,080,000	22,801,800	1.7433	1.745	1.735	1.745	1.705	1.765	13,117,985	1.7382	0.00%
2015-10-27	0	1.750	1.730	1.760	1.710	1.760	25,191,000	43,749,660	1.7367	1.745	1.725	1.755	1.705	1.755	25,264,155	1.7317	0.57%
2015-10-26	0	1.740	1.740	1.750	1.700	1.760	11,454,000	19,953,570	1.7421	1.735	1.735	1.745	1.695	1.755	11,487,263	1.7370	-0.57%
2015-10-23	0	1.750	1.740	1.760	1.710	1.760	14,184,000	24,663,270	1.7388	1.745	1.735	1.755	1.705	1.755	14,225,191	1.7338	-0.57%
2015-10-22	0	1.760	1.750	1.760	1.740	1.820	18,224,200	32,297,572	1.7722	1.755	1.745	1.755	1.735	1.815	18,277,124	1.7671	-3.83%
2015-10-20	0	1.830	1.820	1.840	1.710	1.840	22,452,600	39,362,816	1.7532	1.825	1.815	1.835	1.705	1.835	22,517,803	1.7481	4.57%
2015-10-19	0	1.750	1.750	1.780	1.500	1.780	35,592,000	58,912,932	1.6552	1.745	1.745	1.775	1.496	1.775	35,695,360	1.6504	7.58%
2015-10-16	0	4.880	4.880	4.890	4.800	4.940	10,416,000	50,784,575	4.8756	1.622	1.622	1.625	1.595	1.642	31,338,745	1.6205	1.46%
2015-10-15	0	4.810	4.800	4.810	4.730	4.980	8,864,000	43,199,890	4.8736	1.599	1.595	1.599	1.572	1.655	26,669,224	1.6198	-1.03%
2015-10-14	0	4.860	4.850	4.860	4.590	4.960	7,209,000	34,027,280	4.7201	1.615	1.612	1.615	1.526	1.649	21,689,805	1.5688	2.97%
2015-10-13	0	4.720	4.710	4.720	4.650	4.870	7,249,000	34,382,760	4.7431	1.569	1.565	1.569	1.546	1.619	21,810,154	1.5765	-3.08%
2015-10-12	0	4.870	4.870	4.920	4.840	5.220	9,802,142	48,689,274	4.9672	1.619	1.619	1.635	1.609	1.735	29,491,823	1.6509	1.88%
2015-10-09	0	4.780	4.780	4.800	4.680	5.420	8,462,000	42,508,060	5.0234	1.589	1.589	1.595	1.555	1.801	25,459,722	1.6696	-11.48%
2015-10-08	0	5.400	5.390	5.400	5.340	5.440	3,927,000	21,208,830	5.4008	1.795	1.791	1.795	1.775	1.808	11,815,212	1.7950	0.37%
2015-10-07	0	5.380	5.370	5.380	5.340	5.470	5,700,000	30,841,640	5.4108	1.788	1.785	1.788	1.775	1.818	17,149,659	1.7984	0.19%
2015-10-06	0	5.370	5.360	5.380	5.310	5.470	6,160,000	33,241,740	5.3964	1.785	1.781	1.788	1.765	1.818	18,533,667	1.7936	-0.56%
2015-10-05	0	5.400	5.390	5.400	5.320	5.510	6,391,000	34,454,690	5.3911	1.795	1.791	1.795	1.768	1.831	19,228,679	1.7918	0.19%
2015-10-02	0	5.390	5.390	5.400	5.180	5.600	6,574,000	35,447,600	5.3921	1.791	1.791	1.795	1.722	1.861	19,779,273	1.7922	4.05%
2015-09-30	0	5.180	5.170	5.180	5.100	5.380	7,672,000	39,807,040	5.1886	1.722	1.718	1.722	1.695	1.788	23,082,839	1.7245	-3.72%
2015-09-29	0	5.380	5.360	5.370	5.050	5.480	6,081,000	32,121,050	5.2822	1.788	1.781	1.785	1.678	1.821	18,295,978	1.7556	3.66%
2015-09-25	0	5.190	5.190	5.200	5.160	5.330	6,854,000	35,870,840	5.2336	1.725	1.725	1.728	1.715	1.772	20,621,713	1.7395	-0.76%
2015-09-24	0	5.230	5.220	5.240	5.110	5.520	7,023,000	37,447,950	5.3322	1.738	1.735	1.742	1.698	1.835	21,130,185	1.7722	-1.51%
2015-09-23	0	5.310	5.290	5.320	5.000	5.370	7,270,000	38,050,090	5.2339	1.765	1.758	1.768	1.662	1.785	21,873,337	1.7396	2.91%
2015-09-22	0	5.160	5.180	5.190	5.000	6.070	9,405,000	50,640,350	5.3844	1.715	1.722	1.725	1.662	2.017	28,296,937	1.7896	-12.84%
2015-09-21	0	5.920	5.880	5.930	4.810	6.020	10,159,000	54,803,960	5.3946	1.968	1.954	1.971	1.599	2.001	30,565,506	1.7930	20.82%
2015-09-18	0	4.900	4.910	4.920	4.510	4.940	8,632,000	40,917,480	4.7402	1.629	1.632	1.635	1.499	1.642	25,971,203	1.5755	8.65%
2015-09-17	0	4.510	4.510	4.520	4.490	4.560	7,847,000	35,451,210	4.5178	1.499	1.499	1.502	1.492	1.516	23,609,364	1.5016	-0.22%
2015-09-16	0	4.520	4.510	4.520	4.460	4.540	6,002,000	27,025,140	4.5027	1.502	1.499	1.502	1.482	1.509	18,058,290	1.4966	0.89%
2015-09-15	0	4.480	4.470	4.480	4.450	4.560	6,812,000	30,500,750	4.4775	1.489	1.486	1.489	1.479	1.516	20,495,347	1.4882	-0.88%
2015-09-14	0	4.520	4.510	4.520	4.450	4.540	7,118,000	31,889,570	4.4801	1.502	1.499	1.502	1.479	1.509	21,416,013	1.4891	0.89%
2015-09-11	0	4.480	4.450	4.480	4.450	4.550	6,508,000	29,229,310	4.4913	1.489	1.479	1.489	1.479	1.512	19,580,698	1.4928	-0.22%
2015-09-10	0	4.490	4.480	4.500	4.410	4.600	7,417,000	33,196,800	4.4758	1.492	1.489	1.496	1.466	1.529	22,315,618	1.4876	-2.18%
2015-09-09	0	4.590	4.580	4.600	4.500	4.940	13,428,000	63,491,340	4.7283	1.526	1.522	1.529	1.496	1.642	40,400,986	1.5715	1.55%
2015-09-08	0	4.520	4.500	4.530	4.410	4.550	7,638,000	34,087,120	4.4628	1.502	1.496	1.506	1.466	1.512	22,980,543	1.4833	1.57%
2015-09-07	0	4.450	4.450	4.460	4.400	4.580	7,579,000	33,968,690	4.4819	1.479	1.479	1.482	1.462	1.522	22,803,029	1.4897	0.45%
2015-09-04	0	4.430	4.420	4.430	4.360	4.500	6,160,000	27,245,480	4.4230	1.472	1.469	1.472	1.449	1.496	18,533,667	1.4701	-1.56%
2015-09-02	0	4.500	4.490	4.500	4.320	4.540	9,004,000	39,750,330	4.4147	1.496	1.492	1.496	1.436	1.509	27,090,444	1.4673	0.45%
2015-09-01	0	4.480	4.480	4.490	4.350	4.540	13,147,000	57,983,478	4.4104	1.489	1.489	1.492	1.446	1.509	39,555,538	1.4659	-0.22%
2015-08-31	0	4.490	4.480	4.490	4.230	4.590	13,668,000	59,870,860	4.3804	1.492	1.489	1.492	1.406	1.526	41,123,077	1.4559	2.28%
2015-08-28	0	4.390	4.390	4.400	4.260	4.450	12,265,000	53,160,130	4.3343	1.459	1.459	1.462	1.416	1.479	36,901,854	1.4406	0.92%
2015-08-27	0	4.350	4.350	4.360	4.310	4.430	10,321,000	44,939,800	4.3542	1.446	1.446	1.449	1.433	1.472	31,052,918	1.4472	1.16%
2015-08-26	0	4.300	4.280	4.300	4.070	4.500	10,064,000	43,170,810	4.2896	1.429	1.423	1.429	1.353	1.496	30,279,679	1.4257	2.38%
2015-08-25	0	4.200	4.200	4.210	3.950	4.290	10,590,870	43,223,072	4.0812	1.396	1.396	1.399	1.313	1.426	31,864,879	1.3564	1.45%
2015-08-24	0	4.140	4.100	4.140	4.040	4.510	7,289,000	30,813,440	4.2274	1.376	1.363	1.376	1.343	1.499	21,930,502	1.4050	-6.97%
2015-08-21	0	4.450	4.440	4.450	4.320	4.530	5,368,000	23,665,360	4.4086	1.479	1.476	1.479	1.436	1.506	16,150,767	1.4653	1.14%
2015-08-20	0	4.400	4.380	4.390	4.350	4.480	7,272,000	32,003,110	4.4009	1.462	1.456	1.459	1.446	1.489	21,879,354	1.4627	-2.22%
2015-08-19	0	4.500	4.470	4.500	4.430	4.600	12,201,000	54,923,330	4.5015	1.496	1.486	1.496	1.472	1.529	36,709,296	1.4962	-0.88%
2015-08-18	0	4.540	4.520	4.550	4.230	4.600	23,899,900	106,849,476	4.4707	1.509	1.502	1.512	1.406	1.529	71,907,918	1.4859	2.02%
2015-08-17	0	4.450	4.440	4.450	4.400	4.520	11,765,000	52,427,735	4.4562	1.479	1.476	1.479	1.462	1.502	35,397,498	1.4811	0.00%
2015-08-14	0	4.450	4.420	4.460	4.350	4.670	11,395,000	51,078,685	4.4826	1.479	1.469	1.482	1.446	1.552	34,284,274	1.4899	1.37%
2015-08-13	0	4.390	4.380	4.390	3.970	4.510	12,218,000	51,906,060	4.2483	1.459	1.456	1.459	1.320	1.499	36,760,444	1.4120	7.33%
2015-08-12	0	4.090	4.090	4.100	4.050	4.430	6,530,000	27,238,420	4.1713	1.359	1.359	1.363	1.346	1.472	19,646,890	1.3864	-1.92%
2015-08-11	0	4.170	4.170	4.190	3.880	4.370	9,812,000	40,154,150	4.0924	1.386	1.386	1.393	1.290	1.452	29,521,483	1.3602	5.84%
2015-08-10	0	3.940	3.930	3.940	3.520	4.090	15,682,000	60,529,930	3.8598	1.310	1.306	1.310	1.170	1.359	47,182,623	1.2829	12.25%
2015-08-07	0	3.510	3.470	3.530	3.110	3.780	25,692,000	86,157,310	3.3535	1.167	1.153	1.173	1.034	1.256	77,299,831	1.1146	13.23%
2015-08-06	0	3.100	3.070	3.110	3.000	3.100	10,060,000	30,445,420	3.0264	1.030	1.020	1.034	0.997	1.030	30,267,644	1.0059	1.97%
2015-08-05	0	3.040	3.030	3.040	2.990	3.080	10,084,000	30,513,340	3.0259	1.010	1.007	1.010	0.994	1.024	30,339,853	1.0057	1.00%
2015-08-04	0	3.010	2.980	3.030	2.880	3.140	11,505,000	34,216,960	2.9741	1.000	0.990	1.007	0.957	1.044	34,615,233	0.9885	0.67%
2015-08-03	0	2.990	2.960	3.000	2.800	3.180	12,930,000	38,033,330	2.9415	0.994	0.984	0.997	0.931	1.057	38,902,647	0.9777	-3.86%
2015-07-31	0	3.110	3.100	3.110	2.930	3.140	13,239,000	40,476,060	3.0573	1.034	1.030	1.034	0.974	1.044	39,832,339	1.0162	5.78%
2015-07-30	0	2.940	2.930	2.940	2.900	3.100	7,192,000	21,289,650	2.9602	0.977	0.974	0.977	0.964	1.030	21,638,657	0.9839	-3.29%
2015-07-29	0	3.040	3.020	3.040	2.930	3.050	6,937,000	20,632,470	2.9743	1.010	1.004	1.010	0.974	1.014	20,871,436	0.9886	0.00%
2015-07-28	0	3.040	3.030	3.060	2.900	3.120	7,029,000	20,914,750	2.9755	1.010	1.007	1.017	0.964	1.037	21,148,237	0.9890	0.00%
2015-07-27	0	3.040	3.020	3.040	3.000	3.170	1,921,000	5,853,940	3.0473	1.010	1.004	1.010	0.997	1.054	5,779,736	1.0128	-1.30%
2015-07-24	0	3.080	3.050	3.080	3.030	3.090	5,423,000	16,664,630	3.0730	1.024	1.014	1.024	1.007	1.027	16,316,246	1.0214	0.33%
2015-07-23	0	3.070	3.070	3.080	3.010	3.160	7,169,000	21,979,080	3.0659	1.020	1.020	1.024	1.000	1.050	21,569,457	1.0190	1.32%
2015-07-22	0	3.030	3.000	3.030	2.950	3.290	1,997,000	6,070,080	3.0396	1.007	0.997	1.007	0.980	1.093	6,008,398	1.0103	-5.02%
2015-07-21	0	3.190	3.160	3.190	3.080	3.300	4,564,000	14,453,112	3.1668	1.060	1.050	1.060	1.024	1.097	13,731,762	1.0525	3.57%
2015-07-20	0	3.080	3.060	3.080	3.030	3.210	3,325,000	10,217,022	3.0728	1.024	1.017	1.024	1.007	1.067	10,003,968	1.0213	1.65%
2015-07-17	0	3.030	3.020	3.030	3.010	3.120	3,476,000	10,629,330	3.0579	1.007	1.004	1.007	1.000	1.037	10,458,283	1.0164	0.66%
2015-07-16	0	3.010	3.000	3.020	2.950	3.040	3,534,000	10,607,340	3.0015	1.000	0.997	1.004	0.980	1.010	10,632,789	0.9976	-1.63%
2015-07-15	0	3.060	3.030	3.060	2.910	3.140	3,364,000	10,247,880	3.0463	1.017	1.007	1.017	0.967	1.044	10,121,307	1.0125	-1.61%
2015-07-14	0	3.110	3.100	3.110	3.070	3.200	3,445,000	10,713,170	3.1098	1.034	1.030	1.034	1.020	1.064	10,365,013	1.0336	0.97%
2015-07-13	0	3.080	3.050	3.080	2.990	3.180	3,345,000	10,208,960	3.0520	1.024	1.014	1.024	0.994	1.057	10,064,142	1.0144	2.67%
2015-07-10	0	3.000	2.970	3.000	2.900	3.400	5,928,000	17,801,650	3.0030	0.997	0.987	0.997	0.964	1.130	17,835,645	0.9981	-1.96%
2015-07-09	0	3.060	3.030	3.050	2.480	3.090	8,857,000	24,622,650	2.7800	1.017	1.007	1.014	0.824	1.027	26,648,163	0.9240	18.15%
2015-07-08	0	2.590	2.560	2.580	2.200	2.660	4,720,000	11,348,370	2.4043	0.861	0.851	0.858	0.731	0.884	14,201,121	0.7991	-3.00%
2015-07-07	0	2.670	2.670	2.700	2.410	2.800	10,557,435	27,887,494	2.6415	0.887	0.887	0.897	0.801	0.931	31,764,282	0.8780	-3.61%
2015-07-06	0	2.770	2.730	2.770	2.270	2.810	10,590,000	27,531,220	2.5997	0.921	0.907	0.921	0.754	0.934	31,862,261	0.8641	2.26%
2015-07-03	0	2.920	2.900	2.920	2.800	2.950	4,797,000	13,874,280	2.8923	0.900	0.894	0.900	0.863	0.910	15,558,089	0.8918	-1.02%
2015-07-02	0	2.950	2.950	2.990	2.920	3.090	7,840,000	23,376,550	2.9817	0.910	0.910	0.922	0.900	0.953	25,427,438	0.9193	-4.84%
2015-06-30	0	3.100	3.090	3.100	2.900	3.200	6,554,000	20,079,870	3.0638	0.956	0.953	0.956	0.894	0.987	21,256,560	0.9446	5.80%
2015-06-29	0	2.930	2.910	2.920	2.870	3.090	4,453,000	13,334,590	2.9945	0.903	0.897	0.900	0.885	0.953	14,442,396	0.9233	-5.18%
2015-06-26	0	3.090	3.090	3.100	3.080	3.200	5,976,000	18,578,230	3.1088	0.953	0.953	0.956	0.950	0.987	19,381,935	0.9585	-3.44%
2015-06-25	0	3.200	3.190	3.200	3.140	3.210	4,854,000	15,443,110	3.1815	0.987	0.984	0.987	0.968	0.990	15,742,957	0.9810	-0.31%
2015-06-24	0	3.210	3.200	3.210	3.120	3.220	4,411,000	13,978,790	3.1691	0.990	0.987	0.990	0.962	0.993	14,306,177	0.9771	0.00%
2015-06-23	0	3.210	3.200	3.210	3.080	3.270	3,702,000	11,776,035	3.1810	0.990	0.987	0.990	0.950	1.008	12,006,681	0.9808	3.22%
2015-06-22	0	3.110	3.100	3.110	3.040	3.190	925,000	2,871,120	3.1039	0.959	0.956	0.959	0.937	0.984	3,000,048	0.9570	0.97%
2015-06-19	0	3.080	3.080	3.090	3.050	3.180	3,441,000	10,720,454	3.1155	0.950	0.950	0.953	0.940	0.980	11,160,180	0.9606	-2.53%
2015-06-18	0	3.160	3.150	3.160	3.150	3.320	5,668,000	18,246,760	3.2193	0.974	0.971	0.974	0.971	1.024	18,383,000	0.9926	-4.82%
2015-06-17	0	3.320	3.310	3.320	3.000	3.320	7,314,000	23,530,015	3.2171	1.024	1.021	1.024	0.925	1.024	23,721,465	0.9919	1.53%
2015-06-16	0	3.270	3.250	3.280	3.190	3.410	1,530,000	4,989,260	3.2610	1.008	1.002	1.011	0.984	1.051	4,962,242	1.0054	-1.21%
2015-06-15	0	3.310	3.310	3.340	3.280	3.590	2,774,000	9,443,455	3.4043	1.021	1.021	1.030	1.011	1.107	8,996,902	1.0496	-2.65%
2015-06-12	0	3.400	3.370	3.400	3.200	3.760	6,314,000	21,727,175	3.4411	1.048	1.039	1.048	0.987	1.159	20,478,169	1.0610	-1.45%
2015-06-11	0	3.450	3.450	3.470	3.310	3.600	7,725,000	26,590,210	3.4421	1.064	1.064	1.070	1.021	1.110	25,054,459	1.0613	-5.48%
2015-06-10	0	3.650	3.640	3.670	3.280	4.130	35,716,000	138,891,415	3.8888	1.125	1.122	1.132	1.011	1.273	115,837,548	1.1990	11.96%
2015-06-09	0	3.260	3.270	3.300	2.920	3.400	16,309,000	50,963,585	3.1249	1.005	1.008	1.017	0.900	1.048	52,894,909	0.9635	10.88%
2015-06-08	0	2.940	2.930	2.940	2.850	2.940	5,359,000	15,409,730	2.8755	0.906	0.903	0.906	0.879	0.906	17,380,822	0.8866	1.03%
2015-06-05	0	2.910	2.900	2.910	2.880	2.960	5,042,000	14,631,920	2.9020	0.897	0.894	0.897	0.888	0.913	16,352,697	0.8948	-0.68%
2015-06-04	0	2.930	2.930	2.940	2.870	2.950	7,959,000	23,232,315	2.9190	0.903	0.903	0.906	0.885	0.910	25,813,390	0.9000	2.81%
2015-06-03	0	2.850	2.850	2.870	2.790	2.870	4,180,000	11,798,010	2.8225	0.879	0.879	0.885	0.860	0.885	13,556,976	0.8703	0.35%
2015-06-02	0	2.840	2.830	2.840	2.800	2.850	4,106,000	11,553,850	2.8139	0.876	0.873	0.876	0.863	0.879	13,316,972	0.8676	-0.35%
2015-06-01	0	2.850	2.830	2.850	2.800	2.890	5,210,000	14,684,360	2.8185	0.879	0.873	0.879	0.863	0.891	16,897,570	0.8690	0.35%
2015-05-29	0	2.840	2.830	2.870	2.840	2.920	2,387,000	6,918,717	2.8985	0.876	0.873	0.885	0.876	0.900	7,741,747	0.8937	-2.07%
2015-05-28	0	2.900	2.890	2.900	2.880	2.940	2,863,000	8,285,405	2.8940	0.894	0.891	0.894	0.888	0.906	9,285,556	0.8923	-0.68%
2015-05-27	0	2.920	2.910	2.930	2.840	2.930	2,530,000	7,305,660	2.8876	0.900	0.897	0.903	0.876	0.903	8,205,538	0.8903	0.00%
2015-05-26	0	2.920	2.920	2.930	2.890	3.000	3,532,000	10,428,080	2.9525	0.900	0.900	0.903	0.891	0.925	11,455,320	0.9103	0.00%
2015-05-22	0	2.920	2.900	2.920	2.790	2.920	2,723,000	7,741,710	2.8431	0.900	0.894	0.900	0.860	0.900	8,831,494	0.8766	2.10%
2015-05-21	0	2.860	2.850	2.860	2.790	2.880	3,474,000	9,839,000	2.8322	0.882	0.879	0.882	0.860	0.888	11,267,209	0.8732	0.35%
2015-05-20	0	2.850	2.830	2.850	2.810	2.870	2,046,000	5,786,460	2.8282	0.879	0.873	0.879	0.866	0.885	6,635,783	0.8720	0.00%
2015-05-19	0	2.850	2.830	2.850	2.810	2.860	2,040,000	5,778,650	2.8327	0.879	0.873	0.879	0.866	0.882	6,616,323	0.8734	0.71%
2015-05-18	0	2.830	2.820	2.830	2.780	2.850	3,095,000	8,700,770	2.8112	0.873	0.869	0.873	0.857	0.879	10,038,000	0.8668	-0.70%
2015-05-15	0	2.850	2.830	2.850	2.700	2.850	3,499,000	9,784,890	2.7965	0.879	0.873	0.879	0.832	0.879	11,348,292	0.8622	0.00%
2015-05-14	0	2.850	2.820	2.850	2.770	2.860	2,952,000	8,299,625	2.8115	0.879	0.869	0.879	0.854	0.882	9,574,209	0.8669	1.06%
2015-05-13	0	2.820	2.820	2.840	2.770	2.860	2,741,870	7,722,164	2.8164	0.869	0.869	0.876	0.854	0.882	8,892,695	0.8684	-0.70%
2015-05-12	0	2.840	2.840	2.860	2.780	2.860	3,265,305	9,196,406	2.8164	0.876	0.876	0.882	0.857	0.882	10,590,350	0.8684	1.79%
2015-05-11	0	2.790	2.780	2.800	2.770	2.820	2,240,000	6,240,960	2.7861	0.860	0.857	0.863	0.854	0.869	7,264,982	0.8590	-1.06%
2015-05-08	0	2.820	2.810	2.820	2.780	2.840	3,138,000	8,813,607	2.8087	0.869	0.866	0.869	0.857	0.876	10,177,462	0.8660	0.71%
2015-05-07	0	2.800	2.800	2.810	2.760	2.870	2,767,000	7,764,370	2.8061	0.863	0.863	0.866	0.851	0.885	8,974,199	0.8652	-2.44%
2015-05-06	0	2.870	2.850	2.870	2.800	2.890	4,517,000	12,842,270	2.8431	0.885	0.879	0.885	0.863	0.891	14,649,967	0.8766	1.77%
2015-05-05	0	2.820	2.800	2.820	2.770	2.830	3,009,000	8,421,345	2.7987	0.869	0.863	0.869	0.854	0.873	9,759,077	0.8629	-0.35%
2015-05-04	0	2.830	2.820	2.830	2.780	2.860	3,723,000	10,465,463	2.8110	0.873	0.869	0.873	0.857	0.882	12,074,790	0.8667	0.35%
2015-04-30	0	2.820	2.800	2.820	2.770	2.840	2,170,000	6,063,800	2.7944	0.869	0.863	0.869	0.854	0.876	7,037,952	0.8616	-0.70%
2015-04-29	0	2.840	2.820	2.840	2.790	2.870	2,101,000	5,970,230	2.8416	0.876	0.869	0.876	0.860	0.885	6,814,164	0.8762	0.71%
2015-04-28	0	2.820	2.800	2.820	2.760	2.870	2,224,000	6,239,880	2.8057	0.869	0.863	0.869	0.851	0.885	7,213,090	0.8651	-1.74%
2015-04-27	0	2.870	2.840	2.870	2.780	2.890	4,568,000	12,896,070	2.8231	0.885	0.876	0.885	0.857	0.891	14,815,375	0.8705	1.77%
2015-04-24	0	2.820	2.800	2.810	2.770	2.830	2,096,000	5,867,830	2.7995	0.869	0.863	0.866	0.854	0.873	6,797,948	0.8632	0.00%
2015-04-23	0	2.820	2.810	2.820	2.780	2.830	2,129,000	5,975,230	2.8066	0.869	0.866	0.869	0.857	0.873	6,904,976	0.8654	0.36%
2015-04-22	0	2.810	2.790	2.810	2.760	2.820	2,199,000	6,141,320	2.7928	0.866	0.860	0.866	0.851	0.869	7,132,007	0.8611	0.72%
2015-04-21	0	2.790	2.780	2.800	2.760	2.820	2,100,000	5,845,030	2.7833	0.860	0.857	0.863	0.851	0.869	6,810,921	0.8582	-1.06%
2015-04-20	0	2.820	2.810	2.820	2.780	2.900	4,781,000	13,673,475	2.8600	0.869	0.866	0.869	0.857	0.894	15,506,197	0.8818	0.71%
2015-04-17	0	2.800	2.790	2.800	2.750	2.840	5,847,000	16,382,705	2.8019	0.863	0.860	0.863	0.848	0.876	18,963,550	0.8639	0.72%
2015-04-16	0	2.780	2.770	2.780	2.680	2.780	2,863,000	7,765,330	2.7123	0.857	0.854	0.857	0.826	0.857	9,285,556	0.8363	1.83%
2015-04-15	0	2.730	2.720	2.730	2.700	2.740	1,936,000	5,281,030	2.7278	0.842	0.839	0.842	0.832	0.845	6,279,020	0.8411	1.11%
2015-04-14	0	2.700	2.700	2.720	2.660	2.750	2,229,000	6,022,830	2.7020	0.832	0.832	0.839	0.820	0.848	7,229,306	0.8331	-1.46%
2015-04-13	0	2.740	2.730	2.750	2.700	2.750	2,036,000	5,547,750	2.7248	0.845	0.842	0.848	0.832	0.848	6,603,350	0.8401	0.37%
2015-04-10	0	2.730	2.720	2.740	2.670	2.740	3,411,000	9,202,160	2.6978	0.842	0.839	0.845	0.823	0.845	11,062,882	0.8318	0.37%
2015-04-09	0	2.720	2.710	2.720	2.660	2.730	3,409,000	9,197,200	2.6979	0.839	0.836	0.839	0.820	0.842	11,056,395	0.8318	0.74%
2015-04-08	0	2.700	2.690	2.700	2.640	2.730	2,501,000	6,702,280	2.6798	0.832	0.829	0.832	0.814	0.842	8,111,482	0.8263	0.00%
2015-04-02	0	2.700	2.680	2.700	2.610	2.700	4,774,000	12,803,670	2.6820	0.832	0.826	0.832	0.805	0.832	15,483,494	0.8269	3.45%
2015-04-01	0	2.610	2.590	2.610	2.430	2.610	7,461,000	18,680,469	2.5037	0.805	0.799	0.805	0.749	0.805	24,198,229	0.7720	4.40%
2015-03-31	0	2.500	2.500	2.510	2.380	2.510	5,088,000	12,576,990	2.4719	0.771	0.771	0.774	0.734	0.774	16,501,888	0.7622	4.60%
2015-03-30	0	2.390	2.390	2.400	2.350	2.410	2,150,000	5,105,760	2.3748	0.737	0.737	0.740	0.725	0.743	6,973,086	0.7322	0.42%
2015-03-27	0	2.380	2.380	2.390	2.360	2.390	2,366,000	5,625,930	2.3778	0.734	0.734	0.737	0.728	0.737	7,673,638	0.7332	0.00%
2015-03-26	0	2.380	2.380	2.390	2.370	2.420	2,138,000	5,122,240	2.3958	0.734	0.734	0.737	0.731	0.746	6,934,166	0.7387	-1.65%
2015-03-25	0	2.420	2.410	2.420	2.400	2.440	2,091,000	5,054,870	2.4174	0.746	0.743	0.746	0.740	0.752	6,781,731	0.7454	-0.82%
2015-03-24	0	2.440	2.430	2.440	2.420	2.460	2,050,000	5,003,930	2.4409	0.752	0.749	0.752	0.746	0.758	6,648,756	0.7526	-0.41%
2015-03-23	0	2.450	2.440	2.450	2.430	2.460	2,086,000	5,097,470	2.4437	0.755	0.752	0.755	0.749	0.758	6,765,515	0.7534	0.00%
2015-03-20	0	2.450	2.430	2.450	2.410	2.480	2,184,000	5,333,860	2.4422	0.755	0.749	0.755	0.743	0.765	7,083,358	0.7530	-1.21%
2015-03-19	0	2.480	2.470	2.480	2.460	2.530	2,075,000	5,149,760	2.4818	0.765	0.762	0.765	0.758	0.780	6,729,839	0.7652	-1.98%
2015-03-18	0	2.530	2.520	2.530	2.520	2.570	2,065,000	5,242,930	2.5389	0.780	0.777	0.780	0.777	0.792	6,697,406	0.7828	-1.56%
2015-03-17	0	2.570	2.550	2.570	2.540	2.590	1,919,000	4,943,650	2.5762	0.792	0.786	0.792	0.783	0.799	6,223,884	0.7943	-0.39%
2015-03-16	0	2.580	2.560	2.580	2.550	2.580	2,943,000	7,584,950	2.5773	0.795	0.789	0.795	0.786	0.795	9,545,019	0.7947	1.18%
2015-03-13	0	2.550	2.530	2.550	2.510	2.550	3,508,000	8,906,880	2.5390	0.786	0.780	0.786	0.774	0.786	11,377,481	0.7829	1.59%
2015-03-12	0	2.510	2.500	2.510	2.480	2.520	3,212,000	8,073,100	2.5134	0.774	0.771	0.774	0.765	0.777	10,417,466	0.7750	1.21%
2015-03-11	0	2.480	2.480	2.490	2.390	2.480	3,129,000	7,538,250	2.4092	0.765	0.765	0.768	0.737	0.765	10,148,272	0.7428	2.06%
2015-03-10	0	2.430	2.420	2.430	2.350	2.430	2,538,000	5,996,030	2.3625	0.749	0.746	0.749	0.725	0.749	8,231,484	0.7284	1.67%
2015-03-09	0	2.390	2.380	2.390	2.300	2.400	2,842,000	6,584,080	2.3167	0.737	0.734	0.737	0.709	0.740	9,217,446	0.7143	3.02%
2015-03-06	0	2.320	2.320	2.330	2.300	2.340	2,909,000	6,699,530	2.3030	0.715	0.715	0.718	0.709	0.721	9,434,747	0.7101	-0.85%
2015-03-05	0	2.340	2.340	2.350	2.340	2.400	2,117,000	5,007,300	2.3653	0.721	0.721	0.725	0.721	0.740	6,866,057	0.7293	-2.50%
2015-03-04	0	2.400	2.390	2.400	2.390	2.530	2,586,000	6,442,470	2.4913	0.740	0.737	0.740	0.737	0.780	8,387,163	0.7681	-2.44%
2015-03-03	0	2.460	2.440	2.460	2.410	2.470	2,339,000	5,690,220	2.4328	0.758	0.752	0.758	0.743	0.762	7,586,069	0.7501	0.41%
2015-03-02	0	2.450	2.440	2.450	2.390	2.450	2,173,000	5,255,020	2.4183	0.755	0.752	0.755	0.737	0.755	7,047,681	0.7456	0.41%
2015-02-27	0	2.440	2.440	2.450	2.430	2.470	2,101,000	5,142,100	2.4475	0.752	0.752	0.755	0.749	0.762	6,814,164	0.7546	-0.41%
2015-02-26	0	2.450	2.440	2.450	2.400	2.450	2,060,000	4,977,820	2.4164	0.755	0.752	0.755	0.740	0.755	6,681,189	0.7451	1.24%
2015-02-25	0	2.420	2.400	2.420	2.390	2.420	2,138,000	5,148,130	2.4079	0.746	0.740	0.746	0.737	0.746	6,934,166	0.7424	0.41%
2015-02-24	0	2.410	2.410	2.420	2.390	2.420	2,029,000	4,884,210	2.4072	0.743	0.743	0.746	0.737	0.746	6,580,647	0.7422	0.00%
2015-02-23	0	2.410	2.410	2.420	2.380	2.430	2,009,000	4,834,810	2.4066	0.743	0.743	0.746	0.734	0.749	6,515,781	0.7420	-0.41%
2015-02-18	0	2.420	2.400	2.420	2.390	2.430	1,268,000	3,058,670	2.4122	0.746	0.740	0.746	0.737	0.749	4,112,499	0.7437	0.41%
2015-02-17	0	2.410	2.390	2.410	2.380	2.420	2,148,000	5,157,330	2.4010	0.743	0.737	0.743	0.734	0.746	6,966,599	0.7403	0.00%
2015-02-16	0	2.410	2.390	2.410	2.380	2.420	2,135,000	5,130,780	2.4032	0.743	0.737	0.743	0.734	0.746	6,924,436	0.7410	0.00%
2015-02-13	0	2.410	2.400	2.420	2.400	2.430	2,156,000	5,209,890	2.4165	0.743	0.740	0.746	0.740	0.749	6,992,545	0.7451	0.42%
2015-02-12	0	2.400	2.400	2.410	2.380	2.420	2,078,712	5,013,253	2.4117	0.740	0.740	0.743	0.734	0.746	6,741,878	0.7436	-0.41%
2015-02-11	0	2.410	2.400	2.410	2.370	2.420	2,299,000	5,509,490	2.3965	0.743	0.740	0.743	0.731	0.746	7,456,337	0.7389	-0.41%
2015-02-10	0	2.420	2.410	2.420	2.380	2.430	2,218,000	5,336,080	2.4058	0.746	0.743	0.746	0.734	0.749	7,193,630	0.7418	0.00%
2015-02-09	0	2.420	2.420	2.430	2.420	2.500	2,919,000	7,244,990	2.4820	0.746	0.746	0.749	0.746	0.771	9,467,180	0.7653	-1.63%
2015-02-06	0	2.460	2.450	2.460	2.350	2.460	2,374,000	5,715,160	2.4074	0.758	0.755	0.758	0.725	0.758	7,699,584	0.7423	1.23%
2015-02-05	0	2.430	2.410	2.430	2.340	2.430	3,100,000	7,371,470	2.3779	0.749	0.743	0.749	0.721	0.749	10,054,217	0.7332	1.67%
2015-02-04	0	2.390	2.390	2.410	2.380	2.560	2,249,568	5,542,270	2.4637	0.737	0.737	0.743	0.734	0.789	7,296,014	0.7596	-7.00%
2015-02-03	0	2.570	2.560	2.580	2.560	2.610	1,903,000	4,916,340	2.5835	0.792	0.789	0.795	0.789	0.805	6,171,992	0.7966	-0.77%
2015-02-02	0	2.590	2.580	2.600	2.590	2.660	1,819,000	4,747,360	2.6099	0.799	0.795	0.802	0.799	0.820	5,899,555	0.8047	-2.63%
2015-01-30	0	2.660	2.650	2.660	2.650	2.710	3,155,000	8,451,070	2.6786	0.820	0.817	0.820	0.817	0.836	10,232,598	0.8259	0.76%
2015-01-29	0	2.640	2.630	2.640	2.590	2.640	2,035,000	5,313,030	2.6108	0.814	0.811	0.814	0.799	0.814	6,600,107	0.8050	1.93%
2015-01-28	0	2.590	2.580	2.590	2.500	2.600	2,475,000	6,285,650	2.5397	0.799	0.795	0.799	0.771	0.802	8,027,157	0.7830	3.19%
2015-01-27	0	2.510	2.500	2.510	2.490	2.520	2,103,000	5,269,110	2.5055	0.774	0.771	0.774	0.768	0.777	6,820,651	0.7725	-0.40%
2015-01-26	0	2.520	2.510	2.520	2.500	2.540	1,997,900	5,031,023	2.5182	0.777	0.774	0.777	0.771	0.783	6,479,780	0.7764	0.00%
2015-01-23	0	2.520	2.520	2.540	2.510	2.540	2,043,856	5,160,721	2.5250	0.777	0.777	0.783	0.774	0.783	6,628,829	0.7785	-0.40%
2015-01-22	0	2.530	2.520	2.530	2.520	2.580	1,883,000	4,826,240	2.5631	0.780	0.777	0.780	0.777	0.795	6,107,126	0.7903	-0.39%
2015-01-21	0	2.540	2.520	2.540	2.510	2.560	2,469,000	6,257,230	2.5343	0.783	0.777	0.783	0.774	0.789	8,007,697	0.7814	-0.78%
2015-01-20	0	2.560	2.550	2.560	2.550	2.600	1,919,000	4,929,090	2.5686	0.789	0.786	0.789	0.786	0.802	6,223,884	0.7920	-0.78%
2015-01-19	0	2.580	2.570	2.580	2.560	2.630	1,895,000	4,900,520	2.5860	0.795	0.792	0.795	0.789	0.811	6,146,045	0.7973	-1.53%
2015-01-16	0	2.620	2.610	2.620	2.590	2.630	2,009,000	5,245,140	2.6108	0.808	0.805	0.808	0.799	0.811	6,515,781	0.8050	0.77%
2015-01-15	0	2.600	2.590	2.600	2.570	2.620	1,901,000	4,916,870	2.5865	0.802	0.799	0.802	0.792	0.808	6,165,505	0.7975	-0.38%
2015-01-14	0	2.610	2.600	2.610	2.590	2.670	1,890,000	4,955,500	2.6220	0.805	0.802	0.805	0.799	0.823	6,129,829	0.8084	-0.38%
2015-01-13	0	2.620	2.610	2.620	2.610	2.660	2,060,000	5,401,380	2.6220	0.808	0.805	0.808	0.805	0.820	6,681,189	0.8084	-1.13%
2015-01-12	0	2.650	2.630	2.650	2.610	2.660	2,045,000	5,371,900	2.6268	0.817	0.811	0.817	0.805	0.820	6,632,540	0.8099	0.00%
2015-01-09	0	2.650	2.640	2.650	2.640	2.690	1,878,000	4,984,470	2.6541	0.817	0.814	0.817	0.814	0.829	6,090,909	0.8183	-1.12%
2015-01-08	0	2.680	2.670	2.680	2.650	2.690	1,938,000	5,178,820	2.6722	0.826	0.823	0.826	0.817	0.829	6,285,507	0.8239	0.37%
2015-01-07	0	2.670	2.650	2.670	2.600	2.690	2,249,000	5,990,830	2.6638	0.823	0.817	0.823	0.802	0.829	7,294,172	0.8213	-0.37%
2015-01-06	0	2.680	2.670	2.680	2.660	2.700	1,868,000	4,994,900	2.6739	0.826	0.823	0.826	0.820	0.832	6,058,476	0.8244	-0.74%
2015-01-05	0	2.700	2.690	2.700	2.670	2.710	2,195,000	5,901,660	2.6887	0.832	0.829	0.832	0.823	0.836	7,119,034	0.8290	0.00%
2015-01-02	0	2.700	2.680	2.700	2.670	2.720	1,852,000	4,997,470	2.6984	0.832	0.826	0.832	0.823	0.839	6,006,584	0.8320	0.37%
2014-12-31	0	2.690	2.670	2.690	2.610	2.690	1,522,000	4,003,730	2.6306	0.829	0.823	0.829	0.805	0.829	4,936,296	0.8111	2.28%
2014-12-30	0	2.630	2.610	2.630	2.600	2.640	1,816,000	4,754,560	2.6181	0.811	0.805	0.811	0.802	0.814	5,889,825	0.8072	0.77%
2014-12-29	0	2.610	2.610	2.620	2.600	2.640	1,755,000	4,595,920	2.6188	0.805	0.805	0.808	0.802	0.814	5,691,984	0.8074	-0.76%
2014-12-24	0	2.630	2.610	2.630	2.600	2.630	1,175,000	3,076,910	2.6186	0.811	0.805	0.811	0.802	0.811	3,810,872	0.8074	0.77%
2014-12-23	0	2.610	2.590	2.620	2.590	2.640	1,969,000	5,160,730	2.6210	0.805	0.799	0.808	0.799	0.814	6,386,049	0.8081	-0.76%
2014-12-22	0	2.630	2.630	2.650	2.610	2.640	1,933,000	5,078,170	2.6271	0.811	0.811	0.817	0.805	0.814	6,269,291	0.8100	-0.38%
2014-12-19	0	2.640	2.630	2.650	2.590	2.690	3,081,000	8,219,480	2.6678	0.814	0.811	0.817	0.799	0.829	9,992,594	0.8226	-0.38%
2014-12-18	0	2.650	2.650	2.660	2.640	2.680	1,870,000	4,963,250	2.6541	0.817	0.817	0.820	0.814	0.826	6,064,963	0.8183	-1.12%
2014-12-17	0	2.680	2.670	2.680	2.650	2.690	1,802,000	4,815,020	2.6720	0.826	0.823	0.826	0.817	0.829	5,844,419	0.8239	0.00%
2014-12-16	0	2.680	2.670	2.680	2.650	2.700	1,844,000	4,921,170	2.6687	0.826	0.823	0.826	0.817	0.832	5,980,637	0.8229	0.00%
2014-12-15	0	2.680	2.670	2.700	2.670	2.730	2,082,000	5,637,170	2.7076	0.826	0.823	0.832	0.823	0.842	6,752,542	0.8348	-1.11%
2014-12-12	0	2.710	2.710	2.720	2.650	2.730	2,052,000	5,522,960	2.6915	0.836	0.836	0.839	0.817	0.842	6,655,243	0.8299	0.74%
2014-12-11	0	2.690	2.680	2.690	2.630	2.690	2,069,248	5,527,802	2.6714	0.829	0.826	0.829	0.811	0.829	6,711,183	0.8237	0.00%
2014-12-10	0	2.690	2.690	2.700	2.650	2.720	2,228,000	5,982,180	2.6850	0.829	0.829	0.832	0.817	0.839	7,226,063	0.8279	-0.37%
2014-12-09	0	2.700	2.700	2.710	2.660	2.740	2,377,000	6,403,290	2.6939	0.832	0.832	0.836	0.820	0.845	7,709,314	0.8306	-1.10%
2014-12-08	0	2.730	2.730	2.740	2.690	2.740	2,095,000	5,681,960	2.7122	0.842	0.842	0.845	0.829	0.845	6,794,704	0.8362	0.37%
2014-12-05	0	2.720	2.710	2.720	2.710	2.730	1,938,000	5,267,450	2.7180	0.839	0.836	0.839	0.836	0.842	6,285,507	0.8380	0.00%
2014-12-04	0	2.720	2.720	2.730	2.660	2.730	2,584,000	6,939,970	2.6857	0.839	0.839	0.842	0.820	0.842	8,380,676	0.8281	1.12%
2014-12-03	0	2.690	2.680	2.690	2.680	2.710	1,988,000	5,349,260	2.6908	0.829	0.826	0.829	0.826	0.836	6,447,672	0.8296	-0.37%
2014-12-02	0	2.700	2.680	2.710	2.650	2.710	2,555,832	6,832,854	2.6734	0.832	0.826	0.836	0.817	0.836	8,289,319	0.8243	1.12%
2014-12-01	0	2.670	2.660	2.670	2.630	2.690	1,817,000	4,835,690	2.6614	0.823	0.820	0.823	0.811	0.829	5,893,068	0.8206	-1.11%
2014-11-28	0	2.700	2.690	2.710	2.660	2.710	1,772,000	4,772,190	2.6931	0.832	0.829	0.836	0.820	0.836	5,747,120	0.8304	0.00%
2014-11-27	0	2.700	2.700	2.710	2.670	2.720	1,882,000	5,075,690	2.6970	0.832	0.832	0.836	0.823	0.839	6,103,882	0.8316	0.00%
2014-11-26	0	2.700	2.690	2.700	2.660	2.720	2,067,364	5,566,546	2.6926	0.832	0.829	0.832	0.820	0.839	6,705,073	0.8302	0.37%
2014-11-25	0	2.690	2.670	2.690	2.660	2.750	2,233,000	6,050,190	2.7094	0.829	0.823	0.829	0.820	0.848	7,242,279	0.8354	-1.10%
2014-11-24	0	2.720	2.720	2.740	2.710	2.760	1,684,416	4,597,280	2.7293	0.839	0.839	0.845	0.836	0.851	5,463,059	0.8415	0.00%
2014-11-21	0	2.720	2.720	2.750	2.700	2.800	2,121,744	5,802,018	2.7346	0.839	0.839	0.848	0.832	0.863	6,881,443	0.8431	-3.55%
2014-11-20	0	2.820	2.820	2.830	2.790	2.920	3,525,832	10,180,134	2.8873	0.869	0.869	0.873	0.860	0.900	11,435,316	0.8902	-0.70%
2014-11-19	0	2.840	2.830	2.840	2.690	2.840	3,570,000	9,741,380	2.7287	0.876	0.873	0.876	0.829	0.876	11,578,566	0.8413	2.90%
2014-11-18	0	2.760	2.750	2.760	2.730	2.820	2,184,000	6,008,260	2.7510	0.851	0.848	0.851	0.842	0.869	7,083,358	0.8482	-1.78%
2014-11-17	0	2.810	2.790	2.810	2.760	2.840	1,691,000	4,740,380	2.8033	0.866	0.860	0.866	0.851	0.876	5,484,413	0.8643	-0.35%
2014-11-14	0	2.820	2.810	2.820	2.730	2.820	2,038,000	5,679,160	2.7866	0.869	0.866	0.869	0.842	0.869	6,609,837	0.8592	2.17%
2014-11-13	0	2.760	2.760	2.780	2.680	2.780	2,687,000	7,354,980	2.7372	0.851	0.851	0.857	0.826	0.857	8,714,735	0.8440	2.22%
2014-11-12	0	2.700	2.690	2.700	2.680	2.720	1,768,000	4,761,080	2.6929	0.832	0.829	0.832	0.826	0.839	5,734,147	0.8303	-0.37%
2014-11-11	0	2.710	2.710	2.720	2.690	2.720	1,783,000	4,826,600	2.7070	0.836	0.836	0.839	0.829	0.839	5,782,796	0.8346	0.00%
2014-11-10	0	2.710	2.710	2.730	2.700	2.770	1,825,000	5,014,070	2.7474	0.836	0.836	0.842	0.832	0.854	5,919,015	0.8471	-0.37%
2014-11-07	0	2.720	2.710	2.730	2.690	2.730	1,844,000	4,985,260	2.7035	0.839	0.836	0.842	0.829	0.842	5,980,637	0.8336	-0.37%
2014-11-06	0	2.730	2.710	2.740	2.700	2.740	1,956,000	5,304,390	2.7119	0.842	0.836	0.845	0.832	0.845	6,343,886	0.8361	-0.36%
2014-11-05	0	2.740	2.720	2.740	2.700	2.750	1,837,260	5,006,552	2.7250	0.845	0.839	0.845	0.832	0.848	5,958,777	0.8402	0.00%
2014-11-04	0	2.740	2.730	2.740	2.730	2.820	2,085,000	5,734,600	2.7504	0.845	0.842	0.845	0.842	0.869	6,762,271	0.8480	-2.49%
2014-11-03	0	2.810	2.800	2.810	2.800	2.830	2,618,000	7,356,610	2.8100	0.866	0.863	0.866	0.863	0.873	8,490,948	0.8664	-0.71%
2014-10-31	0	2.830	2.810	2.830	2.800	2.840	2,019,000	5,694,610	2.8205	0.873	0.866	0.873	0.863	0.876	6,548,214	0.8696	0.35%
2014-10-30	0	2.820	2.800	2.820	2.800	2.830	1,775,000	4,998,040	2.8158	0.869	0.863	0.869	0.863	0.873	5,756,850	0.8682	1.08%
2014-10-29	0	2.790	2.780	2.790	2.760	2.840	1,886,000	5,291,810	2.8058	0.860	0.857	0.860	0.851	0.876	6,116,856	0.8651	0.72%
2014-10-28	0	2.770	2.760	2.770	2.750	2.810	2,053,940	5,693,624	2.7720	0.854	0.851	0.854	0.848	0.866	6,661,535	0.8547	-0.72%
2014-10-27	0	2.790	2.790	2.800	2.780	2.850	1,797,000	5,050,930	2.8108	0.860	0.860	0.863	0.857	0.879	5,828,202	0.8666	-1.76%
2014-10-24	0	2.840	2.830	2.840	2.750	2.850	2,562,000	7,146,640	2.7895	0.876	0.873	0.876	0.848	0.879	8,309,324	0.8601	0.71%
2014-10-23	0	2.820	2.820	2.840	2.720	3.200	3,728,000	10,977,080	2.9445	0.869	0.869	0.876	0.839	0.987	12,091,006	0.9079	4.06%
2014-10-22	0	2.710	2.700	2.720	2.690	2.730	1,737,050	4,705,496	2.7089	0.836	0.832	0.839	0.829	0.842	5,633,767	0.8352	0.00%
2014-10-21	0	2.710	2.700	2.720	2.700	2.740	1,680,050	4,566,386	2.7180	0.836	0.832	0.839	0.832	0.845	5,448,899	0.8380	-0.73%
2014-10-20	0	2.730	2.710	2.730	2.700	2.760	1,700,000	4,629,180	2.7230	0.842	0.836	0.842	0.832	0.851	5,513,603	0.8396	0.00%
2014-10-17	0	2.730	2.710	2.730	2.700	2.800	2,291,000	6,362,630	2.7772	0.842	0.836	0.842	0.832	0.863	7,430,390	0.8563	-0.73%
2014-10-16	0	2.750	2.740	2.750	2.680	2.750	2,046,000	5,532,990	2.7043	0.848	0.845	0.848	0.826	0.848	6,635,783	0.8338	2.23%
2014-10-15	0	2.690	2.690	2.700	2.580	2.700	2,282,890	6,018,289	2.6363	0.829	0.829	0.832	0.795	0.832	7,404,087	0.8128	1.13%
2014-10-14	0	2.660	2.660	2.670	2.650	2.740	1,799,200	4,811,860	2.6744	0.820	0.820	0.823	0.817	0.845	5,835,338	0.8246	-2.92%
2014-10-13	0	2.740	2.730	2.740	2.700	2.910	2,995,150	8,315,341	2.7763	0.845	0.842	0.845	0.832	0.897	9,714,157	0.8560	-0.72%
2014-10-10	0	2.760	2.780	2.790	2.610	2.780	3,070,000	8,239,620	2.6839	0.851	0.857	0.860	0.805	0.857	9,956,918	0.8275	2.60%
2014-10-09	0	2.690	2.690	2.700	2.690	2.760	1,689,000	4,610,320	2.7296	0.829	0.829	0.832	0.829	0.851	5,477,926	0.8416	-0.74%
2014-10-08	0	2.710	2.700	2.720	2.670	2.720	2,165,150	5,823,242	2.6895	0.836	0.832	0.839	0.823	0.839	7,022,222	0.8293	1.88%
2014-10-07	0	2.660	2.660	2.670	2.600	2.670	2,221,000	5,808,170	2.6151	0.820	0.820	0.823	0.802	0.823	7,203,360	0.8063	0.00%
2014-10-06	0	2.660	2.660	2.670	2.630	2.670	1,789,000	4,741,300	2.6503	0.820	0.820	0.823	0.811	0.823	5,802,256	0.8171	0.00%
2014-10-03	0	2.660	2.660	2.680	2.650	2.730	1,906,000	5,078,160	2.6643	0.820	0.820	0.826	0.817	0.842	6,181,722	0.8215	-2.21%
2014-09-30	0	2.720	2.700	2.740	2.700	2.770	1,881,000	5,139,030	2.7321	0.839	0.832	0.845	0.832	0.854	6,100,639	0.8424	-0.73%
2014-09-29	0	2.740	2.730	2.740	2.710	2.770	1,715,000	4,686,290	2.7325	0.845	0.842	0.845	0.836	0.854	5,562,252	0.8425	-0.72%
2014-09-26	0	2.760	2.760	2.770	2.730	2.770	1,865,000	5,130,780	2.7511	0.851	0.851	0.854	0.842	0.854	6,048,746	0.8482	0.00%
2014-09-25	0	2.760	2.760	2.770	2.750	2.800	1,633,000	4,526,760	2.7721	0.851	0.851	0.854	0.848	0.863	5,296,302	0.8547	0.36%
2014-09-24	0	2.750	2.750	2.760	2.730	2.760	1,824,000	5,010,680	2.7471	0.848	0.848	0.851	0.842	0.851	5,915,771	0.8470	0.36%
2014-09-23	0	2.740	2.730	2.740	2.710	2.740	2,245,000	6,125,600	2.7286	0.845	0.842	0.845	0.836	0.845	7,281,199	0.8413	0.37%
2014-09-22	0	2.730	2.720	2.730	2.720	2.750	1,670,000	4,568,800	2.7358	0.842	0.839	0.842	0.839	0.848	5,416,304	0.8435	-0.36%
2014-09-19	0	2.740	2.730	2.740	2.710	2.740	1,540,000	4,199,520	2.7270	0.845	0.842	0.845	0.836	0.845	4,994,675	0.8408	0.74%
2014-09-18	0	2.720	2.720	2.740	2.720	2.790	1,834,000	5,083,060	2.7716	0.839	0.839	0.845	0.839	0.860	5,948,204	0.8546	-0.73%
2014-09-17	0	2.740	2.740	2.750	2.700	2.750	2,293,000	6,240,350	2.7215	0.845	0.845	0.848	0.832	0.848	7,436,877	0.8391	0.74%
2014-09-16	0	2.720	2.710	2.730	2.710	2.740	1,327,000	3,616,730	2.7255	0.839	0.836	0.842	0.836	0.845	4,303,853	0.8403	0.00%
2014-09-15	0	2.720	2.710	2.730	2.710	2.800	1,639,000	4,491,460	2.7404	0.839	0.836	0.842	0.836	0.863	5,315,762	0.8449	-2.51%
2014-09-12	0	2.790	2.770	2.790	2.720	2.820	1,980,000	5,512,560	2.7841	0.860	0.854	0.860	0.839	0.869	6,421,725	0.8584	1.82%
2014-09-11	0	2.740	2.730	2.740	2.710	2.740	1,966,000	5,346,810	2.7196	0.845	0.842	0.845	0.836	0.845	6,376,319	0.8385	0.74%
2014-09-10	0	2.720	2.710	2.720	2.700	2.740	1,561,000	4,244,340	2.7190	0.839	0.836	0.839	0.832	0.845	5,062,785	0.8383	-0.73%
2014-09-08	0	2.740	2.730	2.740	2.710	2.750	2,152,000	5,870,430	2.7279	0.845	0.842	0.845	0.836	0.848	6,979,572	0.8411	0.00%
2014-09-05	0	2.740	2.730	2.740	2.710	2.750	1,567,000	4,276,220	2.7289	0.845	0.842	0.845	0.836	0.848	5,082,244	0.8414	0.00%
2014-09-04	0	2.740	2.730	2.740	2.710	2.750	2,137,000	5,838,890	2.7323	0.845	0.842	0.845	0.836	0.848	6,930,923	0.8424	0.00%
2014-09-03	0	2.740	2.730	2.740	2.720	2.760	1,673,000	4,590,820	2.7441	0.845	0.842	0.845	0.839	0.851	5,426,034	0.8461	0.37%
2014-09-02	0	2.730	2.730	2.740	2.690	2.740	2,102,000	5,704,890	2.7140	0.842	0.842	0.845	0.829	0.845	6,817,408	0.8368	0.74%
2014-09-01	0	2.710	2.690	2.720	2.670	2.710	1,697,000	4,570,350	2.6932	0.836	0.829	0.839	0.823	0.836	5,503,873	0.8304	0.74%
2014-08-29	0	2.690	2.700	2.720	2.690	2.750	2,148,000	5,844,130	2.7207	0.829	0.832	0.839	0.829	0.848	6,966,599	0.8389	-1.10%
2014-08-28	0	2.720	2.710	2.720	2.700	2.730	1,608,000	4,364,930	2.7145	0.839	0.836	0.839	0.832	0.842	5,215,219	0.8370	0.00%
2014-08-27	0	2.720	2.710	2.730	2.700	2.760	2,158,000	5,897,800	2.7330	0.839	0.836	0.842	0.832	0.851	6,999,032	0.8427	-0.37%
2014-08-26	0	2.730	2.730	2.740	2.700	2.740	1,918,000	5,222,070	2.7227	0.842	0.842	0.845	0.832	0.845	6,220,641	0.8395	0.37%
2014-08-25	0	2.720	2.710	2.720	2.710	2.750	1,933,000	5,273,240	2.7280	0.839	0.836	0.839	0.836	0.848	6,269,291	0.8411	-0.37%
2014-08-22	0	2.730	2.720	2.730	2.720	2.780	1,979,000	5,457,360	2.7576	0.842	0.839	0.842	0.839	0.857	6,418,482	0.8503	-0.36%
2014-08-21	0	2.740	2.730	2.760	2.710	2.760	2,219,000	6,058,790	2.7304	0.845	0.842	0.851	0.836	0.851	7,196,873	0.8419	-0.72%
2014-08-20	0	2.760	2.750	2.760	2.690	2.760	2,013,000	5,470,860	2.7178	0.851	0.848	0.851	0.829	0.851	6,528,754	0.8380	0.73%
2014-08-19	0	2.740	2.720	2.730	2.710	2.750	2,151,000	5,864,930	2.7266	0.845	0.839	0.842	0.836	0.848	6,976,329	0.8407	0.00%
2014-08-18	0	2.740	2.730	2.740	2.740	2.780	1,815,000	5,016,760	2.7641	0.845	0.842	0.845	0.845	0.857	5,886,582	0.8522	-1.08%
2014-08-15	0	2.770	2.750	2.770	2.700	2.770	1,881,000	5,124,220	2.7242	0.854	0.848	0.854	0.832	0.854	6,100,639	0.8399	0.73%
2014-08-14	0	2.750	2.740	2.750	2.730	2.770	1,868,000	5,134,450	2.7486	0.848	0.845	0.848	0.842	0.854	6,058,476	0.8475	-0.36%
2014-08-13	0	2.760	2.740	2.760	2.740	2.790	1,915,000	5,289,920	2.7624	0.851	0.845	0.851	0.845	0.860	6,210,911	0.8517	0.36%
2014-08-12	0	2.750	2.750	2.760	2.730	2.770	1,852,000	5,106,530	2.7573	0.848	0.848	0.851	0.842	0.854	6,006,584	0.8502	1.10%
2014-08-11	0	2.720	2.710	2.730	2.680	2.730	1,914,000	5,167,140	2.6997	0.839	0.836	0.842	0.826	0.842	6,207,668	0.8324	0.00%
2014-08-08	0	2.720	2.710	2.720	2.710	2.740	1,846,000	5,030,620	2.7251	0.839	0.836	0.839	0.836	0.845	5,987,124	0.8402	-0.37%
2014-08-07	0	2.730	2.730	2.740	2.710	2.750	1,886,000	5,159,650	2.7358	0.842	0.842	0.845	0.836	0.848	6,116,856	0.8435	0.00%
2014-08-06	0	2.730	2.720	2.730	2.720	2.800	1,970,000	5,460,130	2.7716	0.842	0.839	0.842	0.839	0.863	6,389,292	0.8546	-1.44%
2014-08-05	0	2.770	2.760	2.770	2.740	2.780	1,821,000	5,018,640	2.7560	0.854	0.851	0.854	0.845	0.857	5,906,041	0.8497	1.09%
2014-08-04	0	2.740	2.730	2.740	2.680	2.740	2,054,000	5,555,170	2.7046	0.845	0.842	0.845	0.826	0.845	6,661,729	0.8339	0.00%
2014-08-01	0	2.740	2.720	2.740	2.710	2.760	1,889,000	5,162,170	2.7328	0.845	0.839	0.845	0.836	0.851	6,126,586	0.8426	-0.36%
2014-07-31	0	2.750	2.750	2.760	2.740	2.800	1,846,000	5,135,180	2.7818	0.848	0.848	0.851	0.845	0.863	5,987,124	0.8577	0.36%
2014-07-30	0	2.740	2.720	2.740	2.720	2.750	1,875,000	5,118,470	2.7299	0.845	0.839	0.845	0.839	0.848	6,081,179	0.8417	-0.36%
2014-07-29	0	2.750	2.740	2.750	2.700	2.750	1,944,000	5,298,580	2.7256	0.848	0.845	0.848	0.832	0.848	6,304,967	0.8404	0.00%
2014-07-28	0	2.750	2.740	2.760	2.740	2.800	1,811,000	5,013,510	2.7684	0.848	0.845	0.851	0.845	0.863	5,873,608	0.8536	0.36%
2014-07-25	0	2.740	2.730	2.740	2.690	2.760	1,850,000	5,024,460	2.7159	0.845	0.842	0.845	0.829	0.851	6,000,097	0.8374	-0.72%
2014-07-24	0	2.760	2.750	2.760	2.740	2.780	1,816,000	5,004,650	2.7559	0.851	0.848	0.851	0.845	0.857	5,889,825	0.8497	0.36%
2014-07-23	0	2.750	2.740	2.750	2.720	2.750	1,861,000	5,091,340	2.7358	0.848	0.845	0.848	0.839	0.848	6,035,773	0.8435	0.73%
2014-07-22	0	2.730	2.710	2.730	2.720	2.800	1,905,000	5,270,640	2.7667	0.842	0.836	0.842	0.839	0.863	6,178,478	0.8531	-1.09%
2014-07-21	0	2.760	2.750	2.760	2.720	2.760	1,839,000	5,032,130	2.7363	0.851	0.848	0.851	0.839	0.851	5,964,421	0.8437	0.73%
2014-07-18	0	2.740	2.740	2.750	2.700	2.740	1,864,000	5,069,080	2.7195	0.845	0.845	0.848	0.832	0.845	6,045,503	0.8385	0.00%
2014-07-17	0	2.740	2.730	2.740	2.720	2.750	1,893,650	5,172,994	2.7318	0.845	0.842	0.845	0.839	0.848	6,141,667	0.8423	0.74%
2014-07-16	0	2.720	2.720	2.730	2.680	2.730	1,971,650	5,334,221	2.7055	0.839	0.839	0.842	0.826	0.842	6,394,644	0.8342	0.00%
2014-07-15	0	2.720	2.710	2.720	2.710	2.810	1,871,000	5,170,040	2.7632	0.839	0.836	0.839	0.836	0.866	6,068,206	0.8520	-1.09%
2014-07-14	0	2.750	2.740	2.750	2.700	2.750	1,876,000	5,113,100	2.7255	0.848	0.845	0.848	0.832	0.848	6,084,423	0.8404	1.10%
2014-07-11	0	2.720	2.700	2.730	2.680	2.730	1,932,000	5,197,150	2.6900	0.839	0.832	0.842	0.826	0.842	6,266,047	0.8294	-0.73%
2014-07-10	0	2.740	2.730	2.740	2.700	2.740	1,838,000	4,997,620	2.7191	0.845	0.842	0.845	0.832	0.845	5,961,177	0.8384	0.74%
2014-07-09	0	2.720	2.700	2.720	2.700	2.800	2,083,000	5,755,010	2.7628	0.839	0.832	0.839	0.832	0.863	6,755,785	0.8519	0.00%
2014-07-08	0	2.720	2.710	2.720	2.660	2.720	2,093,000	5,609,880	2.6803	0.839	0.836	0.839	0.820	0.839	6,788,218	0.8264	0.00%
2014-07-07	0	2.720	2.710	2.720	2.690	2.730	1,850,000	5,013,270	2.7099	0.839	0.836	0.839	0.829	0.842	6,000,097	0.8355	-0.37%
2014-07-04	0	2.730	2.720	2.730	2.730	2.800	1,930,000	5,351,910	2.7730	0.842	0.839	0.842	0.842	0.863	6,259,561	0.8550	-0.36%
2014-07-03	0	2.740	2.740	2.750	2.670	2.740	2,100,000	5,642,210	2.6868	0.845	0.845	0.848	0.823	0.845	6,810,921	0.8284	1.11%
2014-07-02	0	2.710	2.700	2.710	2.710	2.800	1,804,000	4,978,840	2.7599	0.836	0.832	0.836	0.836	0.863	5,850,905	0.8510	-1.09%
2014-06-30	0	2.740	2.730	2.750	2.740	2.770	1,848,000	5,086,030	2.7522	0.845	0.842	0.848	0.845	0.854	5,993,610	0.8486	-0.36%
2014-06-27	0	2.750	2.750	2.760	2.740	2.780	1,801,000	4,969,960	2.7596	0.848	0.848	0.851	0.845	0.857	5,841,176	0.8508	0.00%
2014-06-26	0	2.750	2.740	2.750	2.740	2.800	1,783,000	4,932,830	2.7666	0.848	0.845	0.848	0.845	0.863	5,782,796	0.8530	0.36%
2014-06-25	0	2.740	2.750	2.760	2.700	2.750	1,867,000	5,083,090	2.7226	0.845	0.848	0.851	0.832	0.848	6,055,233	0.8395	0.74%
2014-06-24	0	2.720	2.710	2.720	2.670	2.720	1,860,000	5,001,440	2.6889	0.839	0.836	0.839	0.823	0.839	6,032,530	0.8291	0.37%
2014-06-23	0	2.710	2.700	2.710	2.700	2.800	1,847,000	5,099,170	2.7608	0.836	0.832	0.836	0.832	0.863	5,990,367	0.8512	-1.09%
2014-06-20	0	2.740	2.740	2.750	2.690	2.740	1,858,000	5,047,480	2.7166	0.845	0.845	0.848	0.829	0.845	6,026,043	0.8376	0.74%
2014-06-19	0	2.720	2.720	2.730	2.660	2.720	1,812,000	4,869,700	2.6875	0.839	0.839	0.842	0.820	0.839	5,876,852	0.8286	0.37%
2014-06-18	0	2.710	2.710	2.720	2.700	2.730	1,819,000	4,947,280	2.7198	0.836	0.836	0.839	0.832	0.842	5,899,555	0.8386	-0.73%
2014-06-17	0	2.730	2.720	2.730	2.690	2.780	1,824,000	4,993,990	2.7379	0.842	0.839	0.842	0.829	0.857	5,915,771	0.8442	0.00%
2014-06-16	0	2.730	2.720	2.730	2.690	2.730	1,825,000	4,955,700	2.7155	0.842	0.839	0.842	0.829	0.842	5,919,015	0.8373	0.37%
2014-06-13	0	2.720	2.710	2.720	2.680	2.720	1,820,000	4,921,700	2.7042	0.839	0.836	0.839	0.826	0.839	5,902,798	0.8338	0.00%
2014-06-12	0	2.720	2.710	2.720	2.680	2.720	1,831,000	4,947,520	2.7021	0.839	0.836	0.839	0.826	0.839	5,938,474	0.8331	0.37%
2014-06-11	0	2.710	2.710	2.720	2.690	2.800	1,998,000	5,506,130	2.7558	0.836	0.836	0.839	0.829	0.863	6,480,105	0.8497	-1.09%
2014-06-10	0	2.740	2.730	2.740	2.700	2.740	1,806,000	4,919,950	2.7242	0.845	0.842	0.845	0.832	0.845	5,857,392	0.8400	0.37%
2014-06-09	0	2.730	2.730	2.740	2.680	2.730	1,796,000	4,862,600	2.7075	0.842	0.842	0.845	0.826	0.842	5,824,959	0.8348	0.37%
2014-06-06	0	2.720	2.710	2.720	2.670	2.720	1,782,000	4,823,050	2.7065	0.839	0.836	0.839	0.823	0.839	5,779,553	0.8345	0.00%
2014-06-05	0	2.720	2.700	2.730	2.690	2.730	1,832,000	4,958,390	2.7065	0.839	0.832	0.842	0.829	0.842	5,941,718	0.8345	0.74%
2014-06-04	0	2.700	2.700	2.720	2.670	2.720	1,892,000	5,103,130	2.6972	0.832	0.832	0.839	0.823	0.839	6,136,315	0.8316	-0.37%
2014-06-03	0	2.710	2.700	2.720	2.670	2.730	1,764,000	4,769,980	2.7041	0.836	0.832	0.839	0.823	0.842	5,721,174	0.8337	-0.37%
2014-05-30	0	2.720	2.710	2.720	2.680	2.720	1,894,000	5,128,980	2.7080	0.839	0.836	0.839	0.826	0.839	6,142,802	0.8350	0.74%
2014-05-29	0	2.700	2.700	2.710	2.680	2.730	1,794,000	4,868,330	2.7137	0.832	0.832	0.836	0.826	0.842	5,818,472	0.8367	-0.37%
2014-05-28	0	2.710	2.700	2.710	2.700	2.730	1,816,000	4,929,750	2.7146	0.836	0.832	0.836	0.832	0.842	5,889,825	0.8370	0.00%
2014-05-27	0	2.710	2.700	2.710	2.690	2.740	1,887,000	5,123,390	2.7151	0.836	0.832	0.836	0.829	0.845	6,120,099	0.8371	0.00%
2014-05-26	0	2.710	2.700	2.710	2.700	2.730	1,833,000	4,969,020	2.7109	0.836	0.832	0.836	0.832	0.842	5,944,961	0.8358	-0.37%
2014-05-23	0	2.720	2.700	2.730	2.670	2.720	1,893,000	5,119,680	2.7045	0.839	0.832	0.842	0.823	0.839	6,139,559	0.8339	0.00%
2014-05-22	0	2.720	2.710	2.740	2.700	2.740	1,896,000	5,160,990	2.7220	0.839	0.836	0.845	0.832	0.845	6,149,289	0.8393	-0.37%
2014-05-21	0	2.730	2.710	2.730	2.700	2.740	1,897,000	5,158,970	2.7195	0.842	0.836	0.842	0.832	0.845	6,152,532	0.8385	0.00%
2014-05-20	0	2.730	2.720	2.740	2.700	2.740	1,891,000	5,138,270	2.7172	0.842	0.839	0.845	0.832	0.845	6,133,072	0.8378	0.74%
2014-05-19	0	2.710	2.700	2.710	2.690	2.730	1,874,000	5,073,590	2.7074	0.836	0.832	0.836	0.829	0.842	6,077,936	0.8348	0.00%
2014-05-16	0	2.710	2.700	2.710	2.670	2.720	1,901,000	5,129,170	2.6981	0.836	0.832	0.836	0.823	0.839	6,165,505	0.8319	-0.37%
2014-05-15	0	2.720	2.710	2.720	2.690	2.740	1,901,000	5,156,190	2.7124	0.839	0.836	0.839	0.829	0.845	6,165,505	0.8363	0.74%
2014-05-14	0	2.700	2.700	2.710	2.690	2.780	1,896,000	5,178,200	2.7311	0.832	0.832	0.836	0.829	0.857	6,149,289	0.8421	-0.37%
2014-05-13	0	2.710	2.700	2.710	2.690	2.710	1,914,000	5,169,130	2.7007	0.836	0.832	0.836	0.829	0.836	6,207,668	0.8327	0.74%
2014-05-12	0	2.690	2.690	2.700	2.650	2.700	1,890,000	5,050,770	2.6724	0.829	0.829	0.832	0.817	0.832	6,129,829	0.8240	0.37%
2014-05-09	0	2.680	2.660	2.680	2.630	2.680	1,949,000	5,189,430	2.6626	0.826	0.820	0.826	0.811	0.826	6,321,183	0.8210	0.00%
2014-05-08	0	2.680	2.670	2.680	2.630	2.680	1,953,000	5,201,130	2.6631	0.826	0.823	0.826	0.811	0.826	6,334,156	0.8211	-0.37%
2014-05-07	0	2.690	2.670	2.690	2.660	2.700	1,925,000	5,169,180	2.6853	0.829	0.823	0.829	0.820	0.832	6,243,344	0.8280	-0.37%
2014-05-05	0	2.700	2.690	2.700	2.600	2.700	2,110,000	5,568,890	2.6393	0.832	0.829	0.832	0.802	0.832	6,843,354	0.8138	-0.37%
2014-05-02	0	2.710	2.690	2.710	2.660	2.750	1,917,000	5,170,260	2.6971	0.836	0.829	0.836	0.820	0.848	6,217,398	0.8316	0.37%
2014-04-30	0	2.700	2.690	2.700	2.650	2.700	1,909,000	5,108,600	2.6761	0.832	0.829	0.832	0.817	0.832	6,191,451	0.8251	1.50%
2014-04-29	0	2.660	2.650	2.660	2.650	2.720	1,884,000	5,072,620	2.6925	0.820	0.817	0.820	0.817	0.839	6,110,369	0.8302	-1.48%
2014-04-28	0	2.700	2.680	2.700	2.660	2.710	1,897,000	5,102,040	2.6895	0.832	0.826	0.832	0.820	0.836	6,152,532	0.8293	0.00%
2014-04-25	0	2.700	2.680	2.700	2.610	2.700	2,230,000	5,886,690	2.6398	0.832	0.826	0.832	0.805	0.832	7,232,549	0.8139	0.37%
2014-04-24	0	2.690	2.680	2.690	2.670	2.750	1,882,000	5,079,140	2.6988	0.829	0.826	0.829	0.823	0.848	6,103,882	0.8321	-0.37%
2014-04-23	0	2.700	2.700	2.720	2.670	2.710	1,959,000	5,266,890	2.6886	0.832	0.832	0.839	0.823	0.836	6,353,616	0.8290	0.00%
2014-04-22	0	2.700	2.690	2.700	2.660	2.700	1,906,000	5,110,460	2.6812	0.832	0.829	0.832	0.820	0.832	6,181,722	0.8267	1.12%
2014-04-17	0	2.670	2.660	2.670	2.640	2.670	2,005,000	5,323,240	2.6550	0.823	0.820	0.823	0.814	0.823	6,502,808	0.8186	0.38%
2014-04-16	0	2.660	2.650	2.660	2.630	2.670	1,952,000	5,167,720	2.6474	0.820	0.817	0.820	0.811	0.823	6,330,913	0.8163	0.00%
2014-04-15	0	2.660	2.640	2.660	2.640	2.680	1,915,000	5,081,660	2.6536	0.820	0.814	0.820	0.814	0.826	6,210,911	0.8182	0.38%
2014-04-14	0	2.650	2.640	2.660	2.630	2.720	1,938,000	5,152,530	2.6587	0.817	0.814	0.820	0.811	0.839	6,285,507	0.8197	-1.85%
2014-04-11	0	2.700	2.690	2.700	2.660	2.700	1,898,000	5,104,170	2.6892	0.832	0.829	0.832	0.820	0.832	6,155,775	0.8292	1.89%
2014-04-10	0	2.650	2.660	2.670	2.650	2.720	1,902,000	5,114,620	2.6891	0.817	0.820	0.823	0.817	0.839	6,168,748	0.8291	-1.12%
2014-04-09	0	2.680	2.670	2.680	2.640	2.680	1,927,000	5,133,980	2.6642	0.826	0.823	0.826	0.814	0.826	6,249,831	0.8215	0.75%
2014-04-08	0	2.660	2.650	2.660	2.600	2.690	2,078,000	5,494,710	2.6442	0.820	0.817	0.820	0.802	0.829	6,739,568	0.8153	-1.12%
2014-04-07	0	2.690	2.670	2.690	2.660	2.730	1,911,000	5,171,140	2.7060	0.829	0.823	0.829	0.820	0.842	6,197,938	0.8343	0.00%
2014-04-04	0	2.690	2.670	2.690	2.630	2.700	1,959,000	5,232,400	2.6710	0.829	0.823	0.829	0.811	0.832	6,353,616	0.8235	0.75%
2014-04-03	0	2.670	2.660	2.670	2.630	2.670	1,922,000	5,088,730	2.6476	0.823	0.820	0.823	0.811	0.823	6,233,614	0.8163	1.14%
2014-04-02	0	2.640	2.630	2.640	2.600	2.650	1,966,000	5,155,540	2.6223	0.814	0.811	0.814	0.802	0.817	6,376,319	0.8085	0.00%
2014-04-01	0	2.640	2.630	2.640	2.620	2.700	2,242,000	5,990,320	2.6719	0.814	0.811	0.814	0.808	0.832	7,271,469	0.8238	-1.86%
2014-03-31	0	2.690	2.670	2.690	2.580	2.690	1,968,000	5,144,920	2.6143	0.829	0.823	0.829	0.795	0.829	6,382,806	0.8061	2.67%
2014-03-28	0	2.620	2.620	2.650	2.620	2.670	2,215,000	5,867,060	2.6488	0.808	0.808	0.817	0.808	0.823	7,183,900	0.8167	-0.38%
2014-03-27	0	2.630	2.620	2.640	2.620	2.690	1,906,000	5,058,730	2.6541	0.811	0.808	0.814	0.808	0.829	6,181,722	0.8183	-1.13%
2014-03-26	0	2.660	2.650	2.660	2.590	2.660	2,140,000	5,612,030	2.6224	0.820	0.817	0.820	0.799	0.820	6,940,653	0.8086	1.14%
2014-03-25	0	2.630	2.620	2.630	2.630	2.700	1,946,000	5,193,900	2.6690	0.811	0.808	0.811	0.811	0.832	6,311,453	0.8229	-1.87%
2014-03-24	0	2.680	2.660	2.680	2.640	2.680	2,097,000	5,582,780	2.6623	0.826	0.820	0.826	0.814	0.826	6,801,191	0.8209	0.37%
2014-03-21	0	2.670	2.660	2.670	2.650	2.680	1,920,000	5,128,070	2.6709	0.823	0.820	0.823	0.817	0.826	6,227,128	0.8235	0.38%
2014-03-20	0	2.660	2.660	2.670	2.650	2.750	1,904,000	5,182,450	2.7219	0.820	0.820	0.823	0.817	0.848	6,175,235	0.8392	-1.85%
2014-03-19	0	2.710	2.710	2.720	2.640	2.720	1,869,000	5,039,630	2.6964	0.836	0.836	0.839	0.814	0.839	6,061,720	0.8314	3.04%
2014-03-18	0	2.630	2.630	2.640	2.530	2.630	2,118,000	5,457,680	2.5768	0.811	0.811	0.814	0.780	0.811	6,869,300	0.7945	3.14%
2014-03-17	0	2.550	2.530	2.550	2.500	2.550	2,069,000	5,237,510	2.5314	0.786	0.780	0.786	0.771	0.786	6,710,379	0.7805	2.00%
2014-03-14	0	2.500	2.500	2.510	2.400	2.500	2,459,000	5,982,590	2.4329	0.771	0.771	0.774	0.740	0.771	7,975,264	0.7501	3.31%
2014-03-13	0	2.420	2.400	2.420	2.390	2.430	2,162,000	5,212,380	2.4109	0.746	0.740	0.746	0.737	0.749	7,012,005	0.7434	0.00%
2014-03-12	0	2.420	2.410	2.420	2.420	2.500	2,085,000	5,179,070	2.4840	0.746	0.743	0.746	0.746	0.771	6,762,271	0.7659	-0.82%
2014-03-11	0	2.440	2.420	2.440	2.420	2.460	2,088,000	5,092,600	2.4390	0.752	0.746	0.752	0.746	0.758	6,772,001	0.7520	0.00%
2014-03-10	0	2.440	2.440	2.450	2.400	2.460	2,096,000	5,101,840	2.4341	0.752	0.752	0.755	0.740	0.758	6,797,948	0.7505	-0.81%
2014-03-07	0	2.460	2.450	2.460	2.390	2.470	2,539,000	6,121,390	2.4109	0.758	0.755	0.758	0.737	0.762	8,234,728	0.7434	0.41%
2014-03-06	0	2.450	2.450	2.460	2.440	2.500	2,039,000	5,061,270	2.4822	0.755	0.755	0.758	0.752	0.771	6,613,080	0.7653	-1.61%
2014-03-05	0	2.490	2.480	2.490	2.450	2.490	2,064,000	5,094,300	2.4682	0.768	0.765	0.768	0.755	0.768	6,694,162	0.7610	0.81%
2014-03-04	0	2.470	2.450	2.470	2.410	2.470	2,076,000	5,070,020	2.4422	0.762	0.755	0.762	0.743	0.762	6,733,082	0.7530	0.82%
2014-03-03	0	2.450	2.440	2.460	2.390	2.460	2,135,000	5,147,770	2.4111	0.755	0.752	0.758	0.737	0.758	6,924,436	0.7434	1.24%
2014-02-28	0	2.420	2.410	2.440	2.420	2.460	2,173,000	5,322,710	2.4495	0.746	0.743	0.752	0.746	0.758	7,047,681	0.7552	-1.22%
2014-02-27	0	2.450	2.440	2.450	2.420	2.470	2,104,000	5,145,080	2.4454	0.755	0.752	0.755	0.746	0.762	6,823,894	0.7540	-0.41%
2014-02-26	0	2.460	2.460	2.480	2.450	2.520	2,080,000	5,212,720	2.5061	0.758	0.758	0.765	0.755	0.777	6,746,055	0.7727	-1.60%
2014-02-25	0	2.500	2.490	2.500	2.400	2.500	2,157,000	5,247,840	2.4329	0.771	0.768	0.771	0.740	0.771	6,995,789	0.7501	2.88%
2014-02-24	0	2.430	2.420	2.430	2.370	2.430	2,083,000	5,017,690	2.4089	0.749	0.746	0.749	0.731	0.749	6,755,785	0.7427	1.67%
2014-02-21	0	2.390	2.370	2.390	2.360	2.390	2,112,000	5,022,020	2.3779	0.737	0.731	0.737	0.728	0.737	6,849,840	0.7332	1.27%
2014-02-20	0	2.360	2.360	2.380	2.330	2.400	2,077,000	4,908,130	2.3631	0.728	0.728	0.734	0.718	0.740	6,736,325	0.7286	-1.67%
2014-02-19	0	2.400	2.390	2.400	2.330	2.410	2,160,000	5,080,870	2.3523	0.740	0.737	0.740	0.718	0.743	7,005,519	0.7253	2.56%
2014-02-18	0	2.340	2.330	2.340	2.300	2.340	2,209,000	5,134,160	2.3242	0.721	0.718	0.721	0.709	0.721	7,164,440	0.7166	0.86%
2014-02-17	0	2.320	2.320	2.330	2.230	2.330	2,823,000	6,384,230	2.2615	0.715	0.715	0.718	0.688	0.718	9,155,824	0.6973	1.31%
2014-02-14	0	2.290	2.280	2.290	2.280	2.310	2,163,000	4,960,400	2.2933	0.706	0.703	0.706	0.703	0.712	7,015,249	0.7071	-0.43%
2014-02-13	0	2.300	2.290	2.300	2.290	2.360	2,169,000	5,029,710	2.3189	0.709	0.706	0.709	0.706	0.728	7,034,708	0.7150	-3.36%
2014-02-12	0	2.380	2.370	2.380	2.370	2.470	2,146,000	5,251,130	2.4469	0.734	0.731	0.734	0.731	0.762	6,960,113	0.7545	-2.46%
2014-02-11	0	2.440	2.420	2.440	2.390	2.440	2,109,000	5,101,860	2.4191	0.752	0.746	0.752	0.737	0.752	6,840,111	0.7459	1.67%
2014-02-10	0	2.400	2.390	2.400	2.350	2.410	2,146,000	5,116,610	2.3843	0.740	0.737	0.740	0.725	0.743	6,960,113	0.7351	0.00%
2014-02-07	0	2.400	2.380	2.400	2.350	2.400	2,161,000	5,116,700	2.3677	0.740	0.734	0.740	0.725	0.740	7,008,762	0.7300	2.13%
2014-02-06	0	2.350	2.340	2.360	2.340	2.370	2,167,000	5,092,780	2.3502	0.725	0.721	0.728	0.721	0.731	7,028,222	0.7246	-0.42%
2014-02-05	0	2.360	2.350	2.360	2.330	2.360	2,171,000	5,095,340	2.3470	0.728	0.725	0.728	0.718	0.728	7,041,195	0.7236	1.29%
2014-02-04	0	2.330	2.320	2.330	2.290	2.370	2,731,000	6,382,250	2.3370	0.718	0.715	0.718	0.706	0.731	8,857,440	0.7206	0.87%
2014-01-30	0	2.310	2.310	2.320	2.250	2.360	2,196,000	5,021,040	2.2864	0.712	0.712	0.715	0.694	0.728	7,122,277	0.7050	-2.12%
2014-01-29	0	2.360	2.350	2.360	2.320	2.360	2,156,000	5,058,430	2.3462	0.728	0.725	0.728	0.715	0.728	6,992,545	0.7234	0.43%
2014-01-28	0	2.350	2.340	2.360	2.290	2.350	2,199,000	5,093,500	2.3163	0.725	0.721	0.728	0.706	0.725	7,132,007	0.7142	-0.42%
2014-01-27	0	2.360	2.340	2.360	2.340	2.400	2,213,000	5,215,670	2.3568	0.728	0.721	0.728	0.721	0.740	7,177,413	0.7267	-1.26%
2014-01-24	0	2.390	2.370	2.440	2.370	2.480	3,103,000	7,537,120	2.4290	0.737	0.731	0.752	0.731	0.765	10,063,946	0.7489	-3.63%
2014-01-23	0	2.480	2.470	2.480	2.440	2.490	2,060,000	5,083,800	2.4679	0.765	0.762	0.765	0.752	0.768	6,681,189	0.7609	0.00%
2014-01-22	0	2.480	2.470	2.490	2.450	2.490	2,074,000	5,129,310	2.4731	0.765	0.762	0.768	0.755	0.768	6,726,595	0.7625	-0.80%
2014-01-21	0	2.500	2.490	2.500	2.470	2.520	2,034,000	5,081,020	2.4980	0.771	0.768	0.771	0.762	0.777	6,596,863	0.7702	-0.40%
2014-01-20	0	2.510	2.500	2.510	2.480	2.570	2,012,000	5,044,420	2.5072	0.774	0.771	0.774	0.765	0.792	6,525,511	0.7730	-1.57%
2014-01-17	0	2.550	2.550	2.580	2.510	2.570	1,970,000	5,021,610	2.5490	0.786	0.786	0.795	0.774	0.792	6,389,292	0.7859	-0.39%
2014-01-16	0	2.560	2.500	2.560	2.410	2.560	2,423,000	5,942,830	2.4527	0.789	0.771	0.789	0.743	0.789	7,858,505	0.7562	5.79%
2014-01-15	0	2.420	2.400	2.420	2.370	2.430	2,195,000	5,280,990	2.4059	0.746	0.740	0.746	0.731	0.749	7,119,034	0.7418	-0.41%
2014-01-14	0	2.430	2.430	2.440	2.410	2.440	2,089,000	5,065,570	2.4249	0.749	0.749	0.752	0.743	0.752	6,775,245	0.7477	0.41%
2014-01-13	0	2.420	2.410	2.420	2.400	2.440	2,099,000	5,068,970	2.4149	0.746	0.743	0.746	0.740	0.752	6,807,678	0.7446	-0.82%
2014-01-10	0	2.440	2.420	2.440	2.400	2.440	2,106,000	5,103,660	2.4234	0.752	0.746	0.752	0.740	0.752	6,830,381	0.7472	0.41%
2014-01-09	0	2.430	2.410	2.430	2.420	2.480	2,112,000	5,171,650	2.4487	0.749	0.743	0.749	0.746	0.765	6,849,840	0.7550	-2.41%
2014-01-08	0	2.490	2.480	2.490	2.470	2.520	2,036,000	5,055,420	2.4830	0.768	0.765	0.768	0.762	0.777	6,603,350	0.7656	-0.40%
2014-01-07	0	2.500	2.500	2.530	2.480	2.590	2,045,000	5,188,770	2.5373	0.771	0.771	0.780	0.765	0.799	6,632,540	0.7823	-3.10%
2014-01-06	0	2.580	2.570	2.630	2.520	2.700	2,473,000	6,425,350	2.5982	0.795	0.792	0.811	0.777	0.832	8,020,670	0.8011	-4.80%
2014-01-03	0	2.710	2.680	2.710	2.680	2.730	1,987,000	5,381,530	2.7084	0.836	0.826	0.836	0.826	0.842	6,444,429	0.8351	0.00%
2014-01-02	0	2.710	2.700	2.720	2.690	2.760	1,873,000	5,087,720	2.7163	0.836	0.832	0.839	0.829	0.851	6,074,693	0.8375	-1.09%
2013-12-31	0	2.740	2.740	2.750	2.740	2.790	1,287,000	3,568,190	2.7725	0.845	0.845	0.848	0.845	0.860	4,174,122	0.8548	-0.36%
2013-12-30	0	2.750	2.750	2.760	2.630	2.760	1,987,000	5,296,170	2.6654	0.848	0.848	0.851	0.811	0.851	6,444,429	0.8218	1.48%
2013-12-27	0	2.710	2.710	2.730	2.700	2.730	1,869,000	5,075,810	2.7158	0.836	0.836	0.842	0.832	0.842	6,061,720	0.8374	0.00%
2013-12-24	0	2.710	2.710	2.720	2.700	2.750	1,440,000	3,935,730	2.7331	0.836	0.836	0.839	0.832	0.848	4,670,346	0.8427	0.00%
2013-12-23	0	2.710	2.690	2.710	2.630	2.710	1,966,000	5,224,250	2.6573	0.836	0.829	0.836	0.811	0.836	6,376,319	0.8193	0.74%
2013-12-20	0	2.690	2.670	2.690	2.630	2.700	2,095,000	5,621,540	2.6833	0.829	0.823	0.829	0.811	0.832	6,794,704	0.8273	0.75%
2013-12-19	0	2.670	2.660	2.690	2.650	2.750	1,860,000	5,062,650	2.7219	0.823	0.820	0.829	0.817	0.848	6,032,530	0.8392	-2.20%
2013-12-18	0	2.730	2.700	2.730	2.690	2.760	1,872,000	5,085,420	2.7166	0.842	0.832	0.842	0.829	0.851	6,071,450	0.8376	-1.09%
2013-12-17	0	2.760	2.740	2.770	2.740	2.820	1,859,000	5,162,960	2.7773	0.851	0.845	0.854	0.845	0.869	6,029,287	0.8563	1.47%
2013-12-16	0	2.720	2.730	2.750	2.710	2.800	1,882,000	5,166,590	2.7453	0.839	0.842	0.848	0.836	0.863	6,103,882	0.8464	-2.16%
2013-12-13	0	2.780	2.760	2.780	2.760	2.820	1,831,000	5,111,480	2.7916	0.857	0.851	0.857	0.851	0.869	5,938,474	0.8607	-0.36%
2013-12-12	0	2.790	2.790	2.800	2.780	2.870	1,810,000	5,089,550	2.8119	0.860	0.860	0.863	0.857	0.885	5,870,365	0.8670	-2.79%
2013-12-11	0	2.870	2.860	2.870	2.860	2.930	1,748,000	5,058,740	2.8940	0.885	0.882	0.885	0.882	0.903	5,669,281	0.8923	-0.35%
2013-12-10	0	2.880	2.860	2.890	2.780	2.890	1,892,000	5,308,100	2.8055	0.888	0.882	0.891	0.857	0.891	6,136,315	0.8650	1.41%
2013-12-09	0	2.840	2.840	2.850	2.830	2.860	1,790,000	5,082,540	2.8394	0.876	0.876	0.879	0.873	0.882	5,805,499	0.8755	0.00%
2013-12-06	0	2.840	2.820	2.840	2.820	2.890	1,787,000	5,085,060	2.8456	0.876	0.869	0.876	0.869	0.891	5,795,769	0.8774	-1.39%
2013-12-05	0	2.880	2.880	2.900	2.870	2.910	1,770,000	5,113,980	2.8893	0.888	0.888	0.894	0.885	0.897	5,740,633	0.8908	-0.69%
2013-12-04	0	2.900	2.890	2.910	2.890	2.940	1,762,000	5,142,990	2.9188	0.894	0.891	0.897	0.891	0.906	5,714,687	0.9000	-1.02%
2013-12-03	0	2.930	2.920	2.930	2.920	2.960	1,729,000	5,094,030	2.9462	0.903	0.900	0.903	0.900	0.913	5,607,658	0.9084	0.00%
2013-12-02	0	2.930	2.920	2.940	2.920	2.940	1,713,000	5,028,600	2.9356	0.903	0.900	0.906	0.900	0.906	5,555,765	0.9051	0.69%
2013-11-29	0	2.910	2.910	2.930	2.910	3.040	1,715,000	5,129,150	2.9908	0.897	0.897	0.903	0.897	0.937	5,562,252	0.9221	-3.00%
2013-11-28	0	3.000	2.970	3.000	2.910	3.000	1,708,000	5,042,200	2.9521	0.925	0.916	0.925	0.897	0.925	5,539,549	0.9102	0.67%
2013-11-27	0	2.980	2.970	2.990	2.970	3.000	1,690,000	5,036,750	2.9803	0.919	0.916	0.922	0.916	0.925	5,481,170	0.9189	0.00%
2013-11-26	0	2.980	2.980	3.000	2.980	3.050	1,689,000	5,083,920	3.0100	0.919	0.919	0.925	0.919	0.940	5,477,926	0.9281	-1.65%
2013-11-25	0	3.030	3.010	3.030	3.000	3.030	1,683,000	5,078,650	3.0176	0.934	0.928	0.934	0.925	0.934	5,458,467	0.9304	0.00%
2013-11-22	0	3.030	3.010	3.030	3.000	3.050	1,683,000	5,101,450	3.0312	0.934	0.928	0.934	0.925	0.940	5,458,467	0.9346	0.33%
2013-11-21	0	3.020	3.010	3.030	3.010	3.100	1,663,000	5,064,600	3.0455	0.931	0.928	0.934	0.928	0.956	5,393,601	0.9390	-1.95%
2013-11-20	0	3.080	3.060	3.080	3.070	3.170	1,633,000	5,111,220	3.1300	0.950	0.943	0.950	0.947	0.977	5,296,302	0.9651	-1.60%
2013-11-19	0	3.130	3.100	3.130	3.030	3.130	1,782,000	5,451,700	3.0593	0.965	0.956	0.965	0.934	0.965	5,779,553	0.9433	1.29%
2013-11-18	0	3.090	3.080	3.090	3.090	3.150	1,621,000	5,084,270	3.1365	0.953	0.950	0.953	0.953	0.971	5,257,382	0.9671	0.00%
2013-11-15	0	3.090	3.080	3.100	2.920	3.100	1,795,000	5,312,790	2.9598	0.953	0.950	0.956	0.900	0.956	5,821,716	0.9126	3.34%
2013-11-14	0	2.990	2.990	3.010	2.990	3.070	1,667,000	5,057,180	3.0337	0.922	0.922	0.928	0.922	0.947	5,406,574	0.9354	-1.32%
2013-11-13	0	3.030	2.990	3.030	2.950	3.070	1,830,000	5,494,910	3.0027	0.934	0.922	0.934	0.910	0.947	5,935,231	0.9258	0.00%
2013-11-12	0	3.030	3.020	3.040	3.020	3.050	1,646,000	4,998,080	3.0365	0.934	0.931	0.937	0.931	0.940	5,338,465	0.9362	-0.33%
2013-11-11	0	3.040	3.020	3.040	3.000	3.060	1,692,000	5,114,850	3.0230	0.937	0.931	0.937	0.925	0.943	5,487,656	0.9321	-0.65%
2013-11-08	0	3.060	3.030	3.070	3.030	3.080	1,738,000	5,312,680	3.0568	0.943	0.934	0.947	0.934	0.950	5,636,848	0.9425	-0.33%
2013-11-07	0	3.070	3.070	3.080	3.050	3.080	1,594,000	4,888,340	3.0667	0.947	0.947	0.950	0.940	0.950	5,169,813	0.9456	0.00%
2013-11-06	0	3.070	3.060	3.070	3.040	3.080	1,696,000	5,183,780	3.0565	0.947	0.943	0.947	0.937	0.950	5,500,629	0.9424	-0.32%
2013-11-05	0	3.080	3.070	3.080	3.070	3.140	1,655,000	5,144,190	3.1083	0.950	0.947	0.950	0.947	0.968	5,367,654	0.9584	-0.65%
2013-11-04	0	3.100	3.090	3.110	3.070	3.160	1,686,000	5,225,100	3.0991	0.956	0.953	0.959	0.947	0.974	5,468,197	0.9555	-1.59%
2013-11-01	0	3.150	3.130	3.150	3.110	3.180	1,664,000	5,246,190	3.1528	0.971	0.965	0.971	0.959	0.980	5,396,844	0.9721	0.00%
2013-10-31	0	3.150	3.150	3.160	3.090	3.160	2,140,000	6,645,750	3.1055	0.971	0.971	0.974	0.953	0.974	6,940,653	0.9575	1.29%
2013-10-30	0	3.110	3.110	3.120	3.020	3.110	2,929,000	8,948,685	3.0552	0.959	0.959	0.962	0.931	0.959	9,499,613	0.9420	2.98%
2013-10-29	0	3.020	3.000	3.050	3.000	3.050	3,003,000	9,044,720	3.0119	0.931	0.925	0.940	0.925	0.940	9,739,617	0.9287	0.00%
2013-10-28	0	3.020	3.000	3.020	2.950	3.020	1,810,000	5,436,370	3.0035	0.931	0.925	0.931	0.910	0.931	5,870,365	0.9261	0.00%
2013-10-25	0	3.020	3.010	3.020	3.000	3.020	1,771,000	5,320,270	3.0041	0.931	0.928	0.931	0.925	0.931	5,743,877	0.9263	-0.33%
2013-10-24	0	3.030	3.010	3.040	3.000	3.050	1,898,000	5,728,760	3.0183	0.934	0.928	0.937	0.925	0.940	6,155,775	0.9306	0.33%
2013-10-23	0	3.020	3.010	3.020	3.010	3.070	1,789,000	5,426,230	3.0331	0.931	0.928	0.931	0.928	0.947	5,802,256	0.9352	-0.66%
2013-10-22	0	3.040	3.020	3.050	3.030	3.080	1,759,000	5,372,490	3.0543	0.937	0.931	0.940	0.934	0.950	5,704,957	0.9417	0.00%
2013-10-21	0	3.040	3.030	3.050	3.030	3.070	1,799,000	5,465,930	3.0383	0.937	0.934	0.940	0.934	0.947	5,834,689	0.9368	-0.33%
2013-10-18	0	3.050	3.040	3.050	3.030	3.050	1,683,000	5,114,380	3.0388	0.940	0.937	0.940	0.934	0.940	5,458,467	0.9370	0.33%
2013-10-17	0	3.040	3.040	3.050	3.010	3.050	1,674,000	5,076,990	3.0328	0.937	0.937	0.940	0.928	0.940	5,429,277	0.9351	-0.33%
2013-10-16	0	3.050	3.040	3.050	3.040	3.060	1,661,000	5,057,410	3.0448	0.940	0.937	0.940	0.937	0.943	5,387,114	0.9388	0.00%
2013-10-15	0	3.050	3.040	3.060	3.020	3.050	1,708,000	5,175,280	3.0300	0.940	0.937	0.943	0.931	0.940	5,539,549	0.9342	0.33%
2013-10-11	0	3.040	3.030	3.040	3.010	3.050	1,678,000	5,089,970	3.0334	0.937	0.934	0.937	0.928	0.940	5,442,250	0.9353	0.00%
2013-10-10	0	3.040	3.030	3.040	3.020	3.070	1,677,000	5,084,760	3.0321	0.937	0.934	0.937	0.931	0.947	5,439,007	0.9349	-0.98%
2013-10-09	0	3.070	3.040	3.060	3.040	3.080	1,854,000	5,679,390	3.0633	0.947	0.937	0.943	0.937	0.950	6,013,070	0.9445	0.66%
2013-10-08	0	3.050	3.040	3.060	3.020	3.070	1,727,000	5,257,180	3.0441	0.940	0.937	0.943	0.931	0.947	5,601,172	0.9386	-0.97%
2013-10-07	0	3.080	3.070	3.090	3.000	3.090	1,754,000	5,326,290	3.0367	0.950	0.947	0.953	0.925	0.953	5,688,741	0.9363	0.33%
2013-10-04	0	3.070	3.060	3.080	3.040	3.100	2,138,000	6,559,100	3.0679	0.947	0.943	0.950	0.937	0.956	6,934,166	0.9459	0.66%
2013-10-03	0	3.050	3.030	3.050	2.990	3.050	1,681,000	5,071,370	3.0169	0.940	0.934	0.940	0.922	0.940	5,451,980	0.9302	0.99%
2013-10-02	0	3.020	3.020	3.030	2.990	3.050	1,673,000	5,068,630	3.0297	0.931	0.931	0.934	0.922	0.940	5,426,034	0.9341	0.33%
2013-09-30	0	3.010	2.990	3.010	2.990	3.020	1,684,000	5,059,140	3.0042	0.928	0.922	0.928	0.922	0.931	5,461,710	0.9263	0.00%
2013-09-27	0	3.010	3.000	3.010	2.980	3.010	1,681,000	5,040,000	2.9982	0.928	0.925	0.928	0.919	0.928	5,451,980	0.9244	0.00%
2013-09-26	0	3.010	3.000	3.010	2.980	3.020	1,985,000	5,948,550	2.9968	0.928	0.925	0.928	0.919	0.931	6,437,942	0.9240	1.01%
2013-09-25	0	2.980	2.970	2.980	2.880	2.980	1,769,000	5,177,460	2.9268	0.919	0.916	0.919	0.888	0.919	5,737,390	0.9024	2.41%
2013-09-24	0	2.910	2.900	2.910	2.890	2.920	1,760,000	5,108,700	2.9027	0.897	0.894	0.897	0.891	0.900	5,708,200	0.8950	0.00%
2013-09-23	0	2.910	2.900	2.910	2.890	2.930	1,637,000	4,771,730	2.9149	0.897	0.894	0.897	0.891	0.903	5,309,275	0.8988	0.34%
2013-09-19	0	2.900	2.880	2.900	2.850	2.940	1,781,000	5,157,060	2.8956	0.894	0.888	0.894	0.879	0.906	5,776,310	0.8928	-0.34%
2013-09-18	0	2.910	2.890	2.910	2.890	2.920	1,810,000	5,257,680	2.9048	0.897	0.891	0.897	0.891	0.900	5,870,365	0.8956	0.69%
2013-09-17	0	2.890	2.880	2.890	2.810	2.900	1,767,000	5,034,760	2.8493	0.891	0.888	0.891	0.866	0.894	5,730,903	0.8785	2.12%
2013-09-16	0	2.830	2.800	2.840	2.780	2.830	2,881,000	8,099,400	2.8113	0.873	0.863	0.876	0.857	0.873	9,343,935	0.8668	1.43%
2013-09-13	0	2.790	2.780	2.800	2.780	2.830	1,866,000	5,239,640	2.8080	0.860	0.857	0.863	0.857	0.873	6,051,990	0.8658	-0.36%
2013-09-12	0	2.800	2.780	2.800	2.750	2.800	1,819,000	5,066,970	2.7856	0.863	0.857	0.863	0.848	0.863	5,899,555	0.8589	0.00%
2013-09-11	0	2.800	2.780	2.800	2.740	2.800	1,861,000	5,151,140	2.7679	0.863	0.857	0.863	0.845	0.863	6,035,773	0.8534	0.36%
2013-09-10	0	2.790	2.770	2.790	2.760	2.830	1,800,000	5,040,100	2.8001	0.860	0.854	0.860	0.851	0.873	5,837,932	0.8633	-0.36%
2013-09-09	0	2.800	2.780	2.800	2.770	2.810	1,733,000	4,830,130	2.7871	0.863	0.857	0.863	0.854	0.866	5,620,631	0.8594	0.00%
2013-09-06	0	2.800	2.780	2.800	2.730	2.800	1,921,000	5,291,630	2.7546	0.863	0.857	0.863	0.842	0.863	6,230,371	0.8493	0.72%
2013-09-05	0	2.780	2.770	2.790	2.770	2.830	1,796,000	5,025,820	2.7983	0.857	0.854	0.860	0.854	0.873	5,824,959	0.8628	-0.36%
2013-09-04	0	2.790	2.780	2.800	2.720	2.800	1,956,000	5,389,010	2.7551	0.860	0.857	0.863	0.839	0.863	6,343,886	0.8495	0.36%
2013-09-03	0	2.780	2.760	2.780	2.750	2.830	1,899,000	5,312,810	2.7977	0.857	0.851	0.857	0.848	0.873	6,159,018	0.8626	-0.71%
2013-09-02	0	2.800	2.780	2.800	2.720	2.800	1,954,248	5,373,987	2.7499	0.863	0.857	0.863	0.839	0.863	6,338,204	0.8479	1.08%
2013-08-30	0	2.770	2.750	2.780	2.750	2.790	1,818,000	5,045,850	2.7755	0.854	0.848	0.857	0.848	0.860	5,896,312	0.8558	0.00%
2013-08-29	0	2.770	2.750	2.770	2.730	2.790	1,860,000	5,140,080	2.7635	0.854	0.848	0.854	0.842	0.860	6,032,530	0.8521	0.73%
2013-08-28	0	2.750	2.750	2.760	2.720	2.770	2,021,000	5,549,880	2.7461	0.848	0.848	0.851	0.839	0.854	6,554,701	0.8467	0.00%
2013-08-27	0	2.750	2.760	2.770	2.740	2.800	1,844,000	5,095,060	2.7630	0.848	0.851	0.854	0.845	0.863	5,980,637	0.8519	-0.36%
2013-08-26	0	2.760	2.760	2.790	2.730	2.810	1,953,000	5,411,510	2.7709	0.851	0.851	0.860	0.842	0.866	6,334,156	0.8543	-0.72%
2013-08-23	0	2.780	2.760	2.780	2.720	2.830	2,076,000	5,791,300	2.7896	0.857	0.851	0.857	0.839	0.873	6,733,082	0.8601	-1.07%
2013-08-22	0	2.810	2.780	2.810	2.780	2.830	2,000,000	5,625,870	2.8129	0.866	0.857	0.866	0.857	0.873	6,486,591	0.8673	0.36%
2013-08-21	0	2.800	2.780	2.820	2.790	2.830	2,416,000	6,781,600	2.8070	0.863	0.857	0.869	0.860	0.873	7,835,802	0.8655	-1.06%
2013-08-20	0	2.830	2.790	2.830	2.780	2.830	2,294,000	6,443,090	2.8087	0.873	0.860	0.873	0.857	0.873	7,440,120	0.8660	0.35%
2013-08-19	0	2.820	2.790	2.830	2.800	2.830	1,972,000	5,541,630	2.8102	0.869	0.860	0.873	0.863	0.873	6,395,779	0.8665	0.00%
2013-08-16	0	2.820	2.790	2.830	2.790	2.830	2,149,000	6,041,520	2.8113	0.869	0.860	0.873	0.860	0.873	6,969,842	0.8668	0.00%
2013-08-15	0	2.820	2.800	2.830	2.790	2.840	1,977,000	5,557,840	2.8112	0.869	0.863	0.873	0.860	0.876	6,411,996	0.8668	-0.35%
2013-08-13	0	2.830	2.810	2.840	2.800	2.840	1,971,000	5,566,990	2.8244	0.873	0.866	0.876	0.863	0.876	6,392,536	0.8709	0.00%
2013-08-12	0	2.830	2.810	2.830	2.800	2.830	1,936,000	5,447,650	2.8139	0.873	0.866	0.873	0.863	0.873	6,279,020	0.8676	0.35%
2013-08-09	0	2.820	2.790	2.820	2.780	2.820	1,973,000	5,525,300	2.8005	0.869	0.860	0.869	0.857	0.869	6,399,022	0.8635	1.08%
2013-08-08	0	2.790	2.790	2.810	2.790	2.830	2,091,000	5,854,740	2.8000	0.860	0.860	0.866	0.860	0.873	6,781,731	0.8633	-0.36%
2013-08-07	0	2.800	2.800	2.810	2.790	2.830	1,831,000	5,143,190	2.8090	0.863	0.863	0.866	0.860	0.873	5,938,474	0.8661	-0.71%
2013-08-06	0	2.820	2.800	2.820	2.790	2.830	1,813,000	5,098,590	2.8122	0.869	0.863	0.869	0.860	0.873	5,880,095	0.8671	-0.35%
2013-08-05	0	2.830	2.820	2.840	2.780	2.840	1,861,000	5,226,290	2.8083	0.873	0.869	0.876	0.857	0.876	6,035,773	0.8659	1.07%
2013-08-02	0	2.800	2.800	2.810	2.770	2.810	2,090,000	5,828,510	2.7888	0.863	0.863	0.866	0.854	0.866	6,778,488	0.8599	0.00%
2013-08-01	0	2.800	2.790	2.800	2.770	2.820	1,862,000	5,218,440	2.8026	0.863	0.860	0.863	0.854	0.869	6,039,017	0.8641	-0.36%
2013-07-31	0	2.810	2.810	2.830	2.800	2.840	1,818,000	5,143,690	2.8293	0.866	0.866	0.873	0.863	0.876	5,896,312	0.8724	-1.40%
2013-07-30	0	2.850	2.820	2.850	2.810	2.890	1,775,000	5,069,840	2.8562	0.879	0.869	0.879	0.866	0.891	5,756,850	0.8807	1.42%
2013-07-29	0	2.810	2.780	2.810	2.650	2.980	4,573,000	12,752,740	2.7887	0.866	0.857	0.866	0.817	0.919	14,831,591	0.8598	-6.02%
2013-07-26	0	2.990	2.970	2.990	2.970	2.990	1,723,000	5,135,080	2.9803	0.922	0.916	0.922	0.916	0.922	5,588,198	0.9189	0.34%
2013-07-25	0	2.980	2.970	2.980	2.960	2.990	1,758,000	5,230,330	2.9752	0.919	0.916	0.919	0.913	0.922	5,701,714	0.9173	-0.33%
2013-07-24	0	2.990	2.970	2.990	2.970	2.990	1,762,000	5,251,780	2.9806	0.922	0.916	0.922	0.916	0.922	5,714,687	0.9190	0.34%
2013-07-23	0	2.980	2.970	2.980	2.970	3.000	1,813,000	5,398,545	2.9777	0.919	0.916	0.919	0.916	0.925	5,880,095	0.9181	0.34%
2013-07-22	0	2.970	2.950	2.970	2.950	2.980	1,794,000	5,319,100	2.9649	0.916	0.910	0.916	0.910	0.919	5,818,472	0.9142	-0.34%
2013-07-19	0	2.980	2.980	2.990	2.950	2.990	1,684,000	5,003,870	2.9714	0.919	0.919	0.922	0.910	0.922	5,461,710	0.9162	0.00%
2013-07-18	0	2.980	2.970	2.980	2.950	2.990	1,719,000	5,112,580	2.9742	0.919	0.916	0.919	0.910	0.922	5,575,225	0.9170	0.00%
2013-07-17	0	2.980	2.970	2.980	2.960	3.000	1,735,000	5,173,720	2.9820	0.919	0.916	0.919	0.913	0.925	5,627,118	0.9194	0.00%
2013-07-16	0	2.980	2.980	2.990	2.970	3.000	1,678,000	5,002,610	2.9813	0.919	0.919	0.922	0.916	0.925	5,442,250	0.9192	0.34%
2013-07-15	0	2.970	2.960	2.970	2.960	2.980	1,700,000	5,044,750	2.9675	0.916	0.913	0.916	0.913	0.919	5,513,603	0.9150	-0.34%
2013-07-12	0	2.980	2.970	2.980	2.960	2.990	1,806,000	5,380,037	2.9790	0.919	0.916	0.919	0.913	0.922	5,857,392	0.9185	-0.33%
2013-07-11	0	2.990	2.980	2.990	2.970	3.000	1,747,000	5,210,680	2.9826	0.922	0.919	0.922	0.916	0.925	5,666,038	0.9196	0.00%
2013-07-10	0	2.990	2.970	2.990	2.950	2.990	1,833,000	5,448,120	2.9722	0.922	0.916	0.922	0.910	0.922	5,944,961	0.9164	0.34%
2013-07-09	0	2.980	2.970	2.990	2.970	2.990	1,897,000	5,650,990	2.9789	0.919	0.916	0.922	0.916	0.922	6,152,532	0.9185	-0.33%
2013-07-08	0	2.990	2.980	2.990	2.960	3.000	1,827,000	5,442,478	2.9789	0.922	0.919	0.922	0.913	0.925	5,925,501	0.9185	0.00%
2013-07-05	0	2.990	2.980	2.990	2.970	3.000	1,774,000	5,295,530	2.9851	0.922	0.919	0.922	0.916	0.925	5,753,607	0.9204	-0.33%
2013-07-04	0	3.000	2.990	3.000	2.950	3.000	1,793,000	5,325,350	2.9701	0.925	0.922	0.925	0.910	0.925	5,815,229	0.9158	1.69%
2013-07-03	0	2.950	2.950	2.980	2.950	3.010	1,724,000	5,144,145	2.9838	0.910	0.910	0.919	0.910	0.928	5,591,442	0.9200	-1.99%
2013-07-02	0	3.010	2.990	3.010	2.900	3.030	1,725,000	5,117,870	2.9669	0.928	0.922	0.928	0.894	0.934	5,594,685	0.9148	3.44%
2013-06-28	0	2.910	2.910	2.920	2.870	2.910	1,760,000	5,092,600	2.8935	0.897	0.897	0.900	0.885	0.897	5,708,200	0.8922	1.04%
2013-06-27	0	2.880	2.880	2.890	2.850	2.890	1,771,000	5,089,730	2.8739	0.888	0.888	0.891	0.879	0.891	5,743,877	0.8861	0.00%
2013-06-26	0	2.880	2.880	2.890	2.840	2.880	1,765,000	5,048,200	2.8602	0.888	0.888	0.891	0.876	0.888	5,724,417	0.8819	1.41%
2013-06-25	0	2.840	2.830	2.840	2.810	2.840	1,894,000	5,336,270	2.8175	0.876	0.873	0.876	0.866	0.876	6,142,802	0.8687	0.71%
2013-06-24	0	2.820	2.810	2.820	2.800	2.830	1,779,000	5,004,350	2.8130	0.869	0.866	0.869	0.863	0.873	5,769,823	0.8673	0.00%
2013-06-21	0	2.820	2.810	2.830	2.790	2.840	1,900,000	5,335,970	2.8084	0.869	0.866	0.873	0.860	0.876	6,162,262	0.8659	-1.05%
2013-06-20	0	2.850	2.840	2.850	2.830	2.870	1,861,000	5,299,080	2.8474	0.879	0.876	0.879	0.873	0.885	6,035,773	0.8779	-0.70%
2013-06-19	0	2.870	2.860	2.870	2.860	2.890	1,817,000	5,222,130	2.8740	0.885	0.882	0.885	0.882	0.891	5,893,068	0.8861	0.00%
2013-06-18	0	2.870	2.860	2.870	2.790	2.870	1,811,000	5,114,430	2.8241	0.885	0.882	0.885	0.860	0.885	5,873,608	0.8707	1.77%
2013-06-17	0	2.820	2.820	2.830	2.790	2.820	1,816,000	5,102,160	2.8096	0.869	0.869	0.873	0.860	0.869	5,889,825	0.8663	1.44%
2013-06-14	0	2.780	2.770	2.790	2.720	2.800	1,991,000	5,520,100	2.7725	0.857	0.854	0.860	0.839	0.863	6,457,402	0.8548	2.96%
2013-06-13	0	2.700	2.690	2.700	2.630	2.710	2,136,000	5,692,660	2.6651	0.832	0.829	0.832	0.811	0.836	6,927,680	0.8217	3.05%
2013-06-11	0	2.620	2.610	2.630	2.560	2.630	1,874,000	4,850,500	2.5883	0.808	0.805	0.811	0.789	0.811	6,077,936	0.7981	0.38%
2013-06-10	0	2.610	2.610	2.620	2.600	2.610	1,565,000	4,077,230	2.6053	0.805	0.805	0.808	0.802	0.805	5,075,758	0.8033	0.00%
2013-06-07	0	2.610	2.610	2.620	2.580	2.610	1,658,000	4,307,760	2.5982	0.805	0.805	0.808	0.795	0.805	5,377,384	0.8011	0.00%
2013-06-06	0	2.610	2.610	2.620	2.550	2.610	2,706,000	6,984,320	2.5810	0.805	0.805	0.808	0.786	0.805	8,776,358	0.7958	0.38%
2013-06-05	0	2.600	2.570	2.600	2.550	2.600	4,649,000	11,885,770	2.5566	0.802	0.792	0.802	0.786	0.802	15,078,082	0.7883	0.39%
2013-06-04	0	2.590	2.580	2.590	2.530	2.610	2,511,000	6,456,100	2.5711	0.799	0.795	0.799	0.780	0.805	8,143,915	0.7928	0.00%
2013-06-03	0	2.590	2.570	2.590	2.550	2.590	2,015,000	5,189,730	2.5755	0.799	0.792	0.799	0.786	0.799	6,535,241	0.7941	-0.77%
2013-05-31	0	2.610	2.560	2.620	2.560	2.620	3,780,000	9,821,520	2.5983	0.805	0.789	0.808	0.789	0.808	12,259,658	0.8011	0.38%
2013-05-30	0	2.600	2.590	2.600	2.560	2.600	1,682,000	4,352,120	2.5875	0.802	0.799	0.802	0.789	0.802	5,455,223	0.7978	0.00%
2013-05-29	0	2.600	2.600	2.610	2.550	2.600	2,689,000	6,926,400	2.5758	0.802	0.802	0.805	0.786	0.802	8,721,222	0.7942	-0.38%
2013-05-28	0	2.610	2.600	2.610	2.540	2.610	1,742,000	4,492,430	2.5789	0.805	0.802	0.805	0.783	0.805	5,649,821	0.7951	1.16%
2013-05-27	0	2.580	2.550	2.590	2.540	2.600	2,004,000	5,170,770	2.5802	0.795	0.786	0.799	0.783	0.802	6,499,565	0.7956	-0.39%
2013-05-24	0	2.590	2.570	2.590	2.540	2.590	2,684,000	6,861,540	2.5565	0.799	0.792	0.799	0.783	0.799	8,705,006	0.7882	0.00%
2013-05-23	0	2.590	2.570	2.590	2.540	2.590	2,903,000	7,427,560	2.5586	0.799	0.792	0.799	0.783	0.799	9,415,287	0.7889	0.00%
2013-05-22	0	2.590	2.580	2.590	2.530	2.590	2,560,000	6,543,380	2.5560	0.799	0.795	0.799	0.780	0.799	8,302,837	0.7881	0.00%
2013-05-21	0	2.590	2.570	2.600	2.520	2.600	2,527,000	6,455,810	2.5547	0.799	0.792	0.802	0.777	0.802	8,195,808	0.7877	0.78%
2013-05-20	0	2.570	2.560	2.570	2.550	2.570	3,119,000	7,968,110	2.5547	0.792	0.789	0.792	0.786	0.792	10,115,839	0.7877	0.00%
2013-05-16	0	2.570	2.550	2.570	2.520	2.570	3,069,000	7,841,050	2.5549	0.792	0.786	0.792	0.777	0.792	9,953,674	0.7878	1.98%
2013-05-15	0	2.520	2.500	2.560	2.490	2.560	2,807,000	7,093,600	2.5271	0.777	0.771	0.789	0.768	0.789	9,103,931	0.7792	0.80%
2013-05-14	0	2.560	2.550	2.560	2.490	2.570	1,347,000	3,427,428	2.5445	0.771	0.768	0.771	0.750	0.774	4,473,569	0.7662	0.39%
2013-05-13	0	2.550	2.540	2.560	2.520	2.570	1,255,000	3,202,030	2.5514	0.768	0.765	0.771	0.759	0.774	4,168,024	0.7682	-0.39%
2013-05-10	0	2.560	2.540	2.560	2.540	2.560	1,252,000	3,187,450	2.5459	0.771	0.765	0.771	0.765	0.771	4,158,061	0.7666	-0.39%
2013-05-09	0	2.570	2.540	2.570	2.540	2.570	1,254,000	3,206,720	2.5572	0.774	0.765	0.774	0.765	0.774	4,164,703	0.7700	0.00%
2013-05-08	0	2.570	2.550	2.570	2.550	2.570	1,129,000	2,887,240	2.5573	0.774	0.768	0.774	0.768	0.774	3,749,561	0.7700	0.39%
2013-05-07	0	2.560	2.540	2.560	2.530	2.580	1,201,000	3,068,620	2.5551	0.771	0.765	0.771	0.762	0.777	3,988,683	0.7693	-0.39%
2013-05-06	0	2.570	2.550	2.570	2.560	2.570	1,207,000	3,098,150	2.5668	0.774	0.768	0.774	0.771	0.774	4,008,610	0.7729	-0.39%
2013-05-03	0	2.580	2.560	2.580	2.510	2.580	1,953,000	5,007,000	2.5637	0.777	0.771	0.777	0.756	0.777	6,486,176	0.7719	-0.39%
2013-05-02	0	2.590	2.580	2.590	2.480	2.590	1,709,000	4,355,730	2.5487	0.780	0.777	0.780	0.747	0.780	5,675,819	0.7674	0.00%
2013-04-30	0	2.590	2.570	2.590	2.560	2.590	1,177,000	3,029,000	2.5735	0.780	0.774	0.780	0.771	0.780	3,908,976	0.7749	-0.38%
2013-04-29	0	2.600	2.580	2.600	2.570	2.600	1,128,000	2,917,880	2.5868	0.783	0.777	0.783	0.774	0.783	3,746,240	0.7789	0.00%
2013-04-26	0	2.600	2.580	2.600	2.570	2.610	1,155,000	2,994,240	2.5924	0.783	0.777	0.783	0.774	0.786	3,835,911	0.7806	0.00%
2013-04-25	0	2.600	2.590	2.600	2.570	2.600	1,340,000	3,461,240	2.5830	0.783	0.780	0.783	0.774	0.783	4,450,321	0.7778	1.17%
2013-04-24	0	2.570	2.600	2.610	2.530	2.610	1,443,000	3,686,645	2.5548	0.774	0.783	0.786	0.762	0.786	4,792,397	0.7693	0.78%
2013-04-23	0	2.550	2.540	2.550	2.440	2.560	1,256,700	3,130,277	2.4909	0.768	0.765	0.768	0.735	0.771	4,173,670	0.7500	3.24%
2013-04-22	0	2.470	2.450	2.470	2.440	2.550	1,195,000	2,977,170	2.4914	0.744	0.738	0.744	0.735	0.768	3,968,756	0.7502	-1.98%
2013-04-19	0	2.520	2.490	2.520	2.480	2.560	1,352,000	3,414,480	2.5255	0.759	0.750	0.759	0.747	0.771	4,490,174	0.7604	0.00%
2013-04-18	0	2.520	2.490	2.540	2.460	2.630	1,347,000	3,455,700	2.5655	0.759	0.750	0.765	0.741	0.792	4,473,569	0.7725	0.00%
2013-04-17	0	2.520	2.470	2.520	2.470	2.550	1,433,000	3,592,270	2.5068	0.759	0.744	0.759	0.744	0.768	4,759,186	0.7548	-1.18%
2013-04-16	0	2.550	2.550	2.580	2.480	2.590	1,651,000	4,172,740	2.5274	0.768	0.768	0.777	0.747	0.780	5,483,194	0.7610	-2.30%
2013-04-15	0	2.610	2.580	2.620	2.510	2.610	1,268,000	3,248,850	2.5622	0.786	0.777	0.789	0.756	0.786	4,211,199	0.7715	0.38%
2013-04-12	0	2.600	2.570	2.610	2.440	2.600	1,391,000	3,482,950	2.5039	0.783	0.774	0.786	0.735	0.783	4,619,698	0.7539	4.84%
2013-04-11	0	2.480	2.450	2.480	2.450	2.600	1,340,000	3,371,640	2.5161	0.747	0.738	0.747	0.738	0.783	4,450,321	0.7576	-4.25%
2013-04-10	0	2.590	2.560	2.590	2.500	2.750	1,284,000	3,380,670	2.6329	0.780	0.771	0.780	0.753	0.828	4,264,337	0.7928	-1.15%
2013-04-09	0	2.620	2.590	2.640	2.570	2.770	1,301,000	3,474,495	2.6706	0.789	0.780	0.795	0.774	0.834	4,320,796	0.8041	-5.42%
2013-04-08	0	2.770	2.740	2.760	2.620	2.880	1,856,000	5,019,090	2.7043	0.834	0.825	0.831	0.789	0.867	6,164,026	0.8143	0.73%
2013-04-05	0	2.750	2.750	2.770	2.750	3.010	1,215,000	3,543,460	2.9164	0.828	0.828	0.834	0.828	0.906	4,035,179	0.8781	-7.41%
2013-04-03	0	2.970	2.960	2.980	2.970	3.030	2,996,000	9,017,920	3.0100	0.894	0.891	0.897	0.894	0.912	9,950,120	0.9063	-1.98%
2013-04-02	0	3.030	3.020	3.030	3.000	3.030	1,050,000	3,162,610	3.0120	0.912	0.909	0.912	0.903	0.912	3,487,192	0.9069	1.00%
2013-03-28	0	3.000	2.990	3.000	2.990	3.020	1,037,000	3,111,685	3.0007	0.903	0.900	0.903	0.900	0.909	3,444,017	0.9035	0.00%
2013-03-27	0	3.000	2.990	3.000	2.950	3.000	1,044,000	3,107,980	2.9770	0.903	0.900	0.903	0.888	0.903	3,467,265	0.8964	2.39%
2013-03-26	0	2.930	2.910	2.930	2.760	3.020	1,821,000	5,292,910	2.9066	0.882	0.876	0.882	0.831	0.909	6,047,786	0.8752	-2.98%
2013-03-25	0	3.020	3.010	3.020	3.000	3.040	1,037,000	3,123,700	3.0122	0.909	0.906	0.909	0.903	0.915	3,444,017	0.9070	-0.33%
2013-03-22	0	3.030	3.020	3.030	3.000	3.040	989,000	2,984,330	3.0175	0.912	0.909	0.912	0.903	0.915	3,284,602	0.9086	0.00%
2013-03-21	0	3.030	3.020	3.030	3.010	3.040	1,000,700	3,022,951	3.0208	0.912	0.909	0.912	0.906	0.915	3,323,460	0.9096	0.00%
2013-03-20	0	3.030	3.020	3.030	3.010	3.030	1,020,000	3,080,170	3.0198	0.912	0.909	0.912	0.906	0.912	3,387,557	0.9093	-0.33%
2013-03-19	0	3.040	3.030	3.040	3.010	3.040	1,010,000	3,054,140	3.0239	0.915	0.912	0.915	0.906	0.915	3,354,346	0.9105	0.33%
2013-03-18	0	3.030	3.020	3.030	3.010	3.050	982,000	2,972,860	3.0274	0.912	0.909	0.912	0.906	0.918	3,261,354	0.9115	-0.33%
2013-03-15	0	3.040	3.040	3.050	3.030	3.060	1,137,000	3,459,890	3.0430	0.915	0.915	0.918	0.912	0.921	3,776,130	0.9163	0.00%
2013-03-14	0	3.040	3.030	3.040	3.010	3.050	963,000	2,922,810	3.0351	0.915	0.912	0.915	0.906	0.918	3,198,253	0.9139	-0.65%
2013-03-13	0	3.060	3.050	3.060	3.030	3.060	966,000	2,945,760	3.0494	0.921	0.918	0.921	0.912	0.921	3,208,216	0.9182	0.00%
2013-03-12	0	3.060	3.050	3.060	3.030	3.070	974,000	2,971,850	3.0512	0.921	0.918	0.921	0.912	0.924	3,234,785	0.9187	0.33%
2013-03-11	0	3.050	3.040	3.050	3.020	3.050	1,009,000	3,061,890	3.0346	0.918	0.915	0.918	0.909	0.918	3,351,025	0.9137	0.66%
2013-03-08	0	3.030	3.020	3.030	2.990	3.040	1,114,000	3,358,490	3.0148	0.912	0.909	0.912	0.900	0.915	3,699,744	0.9078	0.33%
2013-03-07	0	3.020	3.010	3.020	3.000	3.030	970,000	2,933,220	3.0239	0.909	0.906	0.909	0.903	0.912	3,221,501	0.9105	0.33%
2013-03-06	0	3.010	2.990	3.020	3.000	3.030	1,089,000	3,289,710	3.0209	0.906	0.900	0.909	0.903	0.912	3,616,716	0.9096	-0.66%
2013-03-05	0	3.030	3.010	3.030	3.000	3.030	1,023,000	3,089,450	3.0200	0.912	0.906	0.912	0.903	0.912	3,397,521	0.9093	0.00%
2013-03-04	0	3.030	3.020	3.030	3.010	3.040	985,000	2,984,480	3.0299	0.912	0.909	0.912	0.906	0.915	3,271,318	0.9123	0.00%
2013-03-01	0	3.030	3.010	3.030	3.000	3.060	1,393,000	4,229,490	3.0362	0.912	0.906	0.912	0.903	0.921	4,626,341	0.9142	-0.66%
2013-02-28	0	3.050	3.020	3.050	2.970	3.060	1,090,000	3,303,990	3.0312	0.918	0.909	0.918	0.894	0.921	3,620,037	0.9127	0.33%
2013-02-27	0	3.040	3.030	3.040	3.030	3.070	986,000	3,009,990	3.0527	0.915	0.912	0.915	0.912	0.924	3,274,639	0.9192	-0.65%
2013-02-26	0	3.060	3.040	3.070	3.030	3.070	985,000	3,005,030	3.0508	0.921	0.915	0.924	0.912	0.924	3,271,318	0.9186	0.00%
2013-02-25	0	3.060	3.060	3.070	3.030	3.070	1,021,000	3,104,910	3.0410	0.921	0.921	0.924	0.912	0.924	3,390,879	0.9157	0.66%
2013-02-22	0	3.040	3.020	3.040	2.960	3.040	1,641,000	4,958,750	3.0218	0.915	0.909	0.915	0.891	0.915	5,449,982	0.9099	0.00%
2013-02-21	0	3.040	3.030	3.040	3.000	3.090	1,210,000	3,689,340	3.0490	0.915	0.912	0.915	0.903	0.930	4,018,573	0.9181	-1.62%
2013-02-20	0	3.090	3.060	3.090	3.000	3.110	1,237,000	3,807,780	3.0782	0.930	0.921	0.930	0.903	0.936	4,108,244	0.9269	-0.32%
2013-02-19	0	3.100	3.090	3.100	3.100	3.120	963,000	2,998,510	3.1137	0.933	0.930	0.933	0.933	0.939	3,198,253	0.9375	-0.64%
2013-02-18	0	3.120	3.110	3.120	3.100	3.140	994,000	3,089,110	3.1078	0.939	0.936	0.939	0.933	0.945	3,301,208	0.9358	-0.64%
2013-02-15	0	3.140	3.130	3.140	3.120	3.140	968,000	3,027,090	3.1272	0.945	0.942	0.945	0.939	0.945	3,214,858	0.9416	0.32%
2013-02-14	0	3.130	3.120	3.130	3.090	3.130	963,000	3,008,030	3.1236	0.942	0.939	0.942	0.930	0.942	3,198,253	0.9405	0.64%
2013-02-08	0	3.110	3.110	3.120	3.060	3.110	1,034,000	3,176,870	3.0724	0.936	0.936	0.939	0.921	0.936	3,434,053	0.9251	0.97%
2013-02-07	0	3.080	3.050	3.080	3.050	3.080	993,000	3,045,710	3.0672	0.927	0.918	0.927	0.918	0.927	3,297,887	0.9235	0.33%
2013-02-06	0	3.070	3.050	3.070	3.040	3.080	957,000	2,929,470	3.0611	0.924	0.918	0.924	0.915	0.927	3,178,326	0.9217	0.66%
2013-02-05	0	3.050	3.040	3.050	2.990	3.050	989,000	2,979,170	3.0123	0.918	0.915	0.918	0.900	0.918	3,284,602	0.9070	0.66%
2013-02-04	0	3.030	3.020	3.030	3.010	3.040	956,000	2,891,090	3.0242	0.912	0.909	0.912	0.906	0.915	3,175,005	0.9106	1.00%
2013-02-01	0	3.000	2.980	3.000	2.990	3.000	1,002,000	3,003,330	2.9973	0.903	0.897	0.903	0.900	0.903	3,327,777	0.9025	0.67%
2013-01-31	0	2.980	2.980	2.990	2.940	3.000	2,090,000	6,219,610	2.9759	0.897	0.897	0.900	0.885	0.903	6,941,172	0.8960	0.00%
2013-01-30	0	2.980	2.960	2.980	2.960	3.020	1,026,000	3,073,070	2.9952	0.897	0.891	0.897	0.891	0.909	3,407,484	0.9019	-0.67%
2013-01-29	0	3.000	2.990	3.000	2.990	3.020	1,004,000	3,016,240	3.0042	0.903	0.900	0.903	0.900	0.909	3,334,419	0.9046	0.00%
2013-01-28	0	3.000	2.990	3.000	2.990	3.040	993,000	2,985,230	3.0063	0.903	0.900	0.903	0.900	0.915	3,297,887	0.9052	0.00%
2013-01-25	0	3.000	2.990	3.000	3.000	3.030	967,000	2,916,570	3.0161	0.903	0.900	0.903	0.903	0.912	3,211,537	0.9082	0.00%
2013-01-24	0	3.000	2.990	3.000	2.980	3.050	982,000	2,967,710	3.0221	0.903	0.900	0.903	0.897	0.918	3,261,354	0.9100	-0.33%
2013-01-23	0	3.010	3.000	3.040	3.000	3.050	989,000	2,996,490	3.0298	0.906	0.903	0.915	0.903	0.918	3,284,602	0.9123	-0.99%
2013-01-22	0	3.040	3.010	3.040	3.000	3.070	1,007,000	3,065,160	3.0439	0.915	0.906	0.915	0.903	0.924	3,344,383	0.9165	-0.65%
2013-01-21	0	3.060	3.020	3.060	3.030	3.080	1,108,000	3,389,310	3.0589	0.921	0.909	0.921	0.912	0.927	3,679,817	0.9211	0.00%
2013-01-18	0	3.060	3.050	3.060	3.010	3.060	996,000	3,014,970	3.0271	0.921	0.918	0.921	0.906	0.921	3,307,850	0.9115	1.32%
2013-01-17	0	3.020	3.010	3.020	3.000	3.030	978,000	2,951,260	3.0176	0.909	0.906	0.909	0.903	0.912	3,248,070	0.9086	0.33%
2013-01-16	0	3.010	2.990	3.010	3.000	3.030	1,066,000	3,210,500	3.0117	0.906	0.900	0.906	0.903	0.912	3,540,330	0.9068	0.00%
2013-01-15	0	3.010	2.990	3.010	3.000	3.040	1,000,000	3,016,770	3.0168	0.906	0.900	0.906	0.903	0.915	3,321,135	0.9084	-0.66%
2013-01-14	0	3.030	3.010	3.030	3.000	3.040	1,078,000	3,261,950	3.0259	0.912	0.906	0.912	0.903	0.915	3,580,183	0.9111	0.66%
2013-01-11	0	3.010	3.000	3.010	3.000	3.080	1,447,000	4,393,000	3.0359	0.906	0.903	0.906	0.903	0.927	4,805,682	0.9141	-1.31%
2013-01-10	0	3.050	3.030	3.050	3.020	3.060	1,034,000	3,146,280	3.0428	0.918	0.912	0.918	0.909	0.921	3,434,053	0.9162	0.33%
2013-01-09	0	3.040	3.030	3.040	3.030	3.070	1,014,000	3,095,870	3.0531	0.915	0.912	0.915	0.912	0.924	3,367,631	0.9193	-0.65%
2013-01-08	0	3.060	3.050	3.060	3.040	3.070	1,037,000	3,170,510	3.0574	0.921	0.918	0.921	0.915	0.924	3,444,017	0.9206	0.00%
2013-01-07	0	3.060	3.060	3.070	3.050	3.090	1,019,000	3,120,170	3.0620	0.921	0.921	0.924	0.918	0.930	3,384,236	0.9220	-0.65%
2013-01-04	0	3.080	3.070	3.080	3.060	3.120	952,000	2,932,260	3.0801	0.927	0.924	0.927	0.921	0.939	3,161,720	0.9274	-0.96%
2013-01-03	0	3.110	3.100	3.120	3.080	3.120	970,000	3,010,500	3.1036	0.936	0.933	0.939	0.927	0.939	3,221,501	0.9345	0.00%
2013-01-02	0	3.110	3.100	3.110	3.090	3.130	1,068,000	3,326,235	3.1145	0.936	0.933	0.936	0.930	0.942	3,546,972	0.9378	0.00%
2012-12-31	0	3.110	3.110	3.120	3.070	3.110	571,000	1,757,240	3.0775	0.936	0.936	0.939	0.924	0.936	1,896,368	0.9266	0.97%
2012-12-28	0	3.080	3.060	3.080	3.070	3.110	1,001,000	3,092,580	3.0895	0.927	0.921	0.927	0.924	0.936	3,324,456	0.9303	-0.65%
2012-12-27	0	3.100	3.090	3.100	3.060	3.100	976,000	3,012,880	3.0870	0.933	0.930	0.933	0.921	0.933	3,241,428	0.9295	0.65%
2012-12-24	0	3.080	3.060	3.080	3.040	3.080	586,000	1,784,510	3.0452	0.927	0.921	0.927	0.915	0.927	1,946,185	0.9169	0.65%
2012-12-21	0	3.060	3.030	3.060	3.030	3.060	1,173,000	3,579,920	3.0519	0.921	0.912	0.921	0.912	0.921	3,895,691	0.9189	0.33%
2012-12-20	0	3.050	3.030	3.050	3.030	3.070	1,040,000	3,177,070	3.0549	0.918	0.912	0.918	0.912	0.924	3,453,980	0.9198	-0.65%
2012-12-19	0	3.070	3.050	3.070	3.030	3.080	1,335,000	4,073,460	3.0513	0.924	0.918	0.924	0.912	0.927	4,433,715	0.9187	0.33%
2012-12-18	0	3.060	3.040	3.060	3.030	3.080	1,188,000	3,633,040	3.0581	0.921	0.915	0.921	0.912	0.927	3,945,508	0.9208	0.66%
2012-12-17	0	3.040	3.030	3.040	3.020	3.070	1,006,000	3,064,680	3.0464	0.915	0.912	0.915	0.909	0.924	3,341,062	0.9173	-0.98%
2012-12-14	0	3.070	3.070	3.080	3.050	3.070	970,000	2,973,300	3.0653	0.924	0.924	0.927	0.918	0.924	3,221,501	0.9230	-0.32%
2012-12-13	0	3.080	3.060	3.080	3.050	3.090	1,001,000	3,075,090	3.0720	0.927	0.921	0.927	0.918	0.930	3,324,456	0.9250	-0.65%
2012-12-12	0	3.100	3.080	3.100	3.070	3.100	1,054,000	3,259,470	3.0925	0.933	0.927	0.933	0.924	0.933	3,500,476	0.9312	0.00%
2012-12-11	0	3.100	3.100	3.110	3.080	3.110	964,000	2,983,640	3.0951	0.933	0.933	0.936	0.927	0.936	3,201,574	0.9319	0.00%
2012-12-10	0	3.100	3.090	3.100	3.060	3.110	1,098,000	3,390,950	3.0883	0.933	0.930	0.933	0.921	0.936	3,646,606	0.9299	-0.32%
2012-12-07	0	3.110	3.090	3.110	3.060	3.110	1,047,000	3,227,440	3.0826	0.936	0.930	0.936	0.921	0.936	3,477,228	0.9282	0.97%
2012-12-06	0	3.080	3.080	3.090	3.060	3.140	978,000	3,025,010	3.0931	0.927	0.927	0.930	0.921	0.945	3,248,070	0.9313	-1.91%
2012-12-05	0	3.140	3.130	3.140	3.090	3.150	1,257,000	3,925,790	3.1231	0.945	0.942	0.945	0.930	0.948	4,174,666	0.9404	0.00%
2012-12-04	0	3.140	3.130	3.140	3.110	3.140	991,000	3,092,630	3.1207	0.945	0.942	0.945	0.936	0.945	3,291,245	0.9397	0.64%
2012-12-03	0	3.120	3.100	3.120	3.100	3.150	967,000	3,023,250	3.1264	0.939	0.933	0.939	0.933	0.948	3,211,537	0.9414	-0.64%
2012-11-30	0	3.140	3.130	3.140	3.120	3.150	1,005,000	3,156,780	3.1411	0.945	0.942	0.945	0.939	0.948	3,337,740	0.9458	0.00%
2012-11-29	0	3.140	3.130	3.140	3.120	3.140	741,000	2,321,480	3.1329	0.945	0.942	0.945	0.939	0.945	2,460,961	0.9433	0.32%
2012-11-28	0	3.130	3.130	3.140	3.120	3.150	944,000	2,958,800	3.1343	0.942	0.942	0.945	0.939	0.948	3,135,151	0.9438	0.00%
2012-11-27	0	3.130	3.130	3.140	3.130	3.160	954,000	3,004,400	3.1493	0.942	0.942	0.945	0.942	0.951	3,168,363	0.9483	-0.63%
2012-11-26	0	3.150	3.150	3.160	3.130	3.170	891,000	2,802,620	3.1455	0.948	0.948	0.951	0.942	0.954	2,959,131	0.9471	0.32%
2012-11-23	0	3.140	3.130	3.140	3.130	3.160	952,000	2,990,380	3.1412	0.945	0.942	0.945	0.942	0.951	3,161,720	0.9458	-0.32%
2012-11-22	0	3.150	3.140	3.150	3.130	3.150	997,000	3,125,480	3.1349	0.948	0.945	0.948	0.942	0.948	3,311,171	0.9439	0.32%
2012-11-21	0	3.140	3.120	3.140	3.130	3.160	949,858	2,989,235	3.1470	0.945	0.939	0.945	0.942	0.951	3,154,606	0.9476	0.00%
2012-11-20	0	3.140	3.140	3.150	3.140	3.180	972,000	3,069,080	3.1575	0.945	0.945	0.948	0.945	0.958	3,228,143	0.9507	-0.32%
2012-11-19	0	3.150	3.150	3.160	3.090	3.150	1,021,000	3,195,480	3.1298	0.948	0.948	0.951	0.930	0.948	3,390,879	0.9424	-0.32%
2012-11-16	0	3.160	3.150	3.160	3.130	3.160	954,000	2,993,800	3.1382	0.951	0.948	0.951	0.942	0.951	3,168,363	0.9449	0.64%
2012-11-15	0	3.140	3.130	3.140	3.110	3.140	1,004,000	3,135,140	3.1226	0.945	0.942	0.945	0.936	0.945	3,334,419	0.9402	0.64%
2012-11-14	0	3.120	3.120	3.140	3.100	3.150	983,000	3,074,090	3.1273	0.939	0.939	0.945	0.933	0.948	3,264,675	0.9416	-0.64%
2012-11-13	0	3.140	3.130	3.140	3.140	3.160	946,000	2,979,250	3.1493	0.945	0.942	0.945	0.945	0.951	3,141,793	0.9483	-0.63%
2012-11-12	0	3.160	3.150	3.160	3.140	3.170	951,000	2,999,570	3.1541	0.951	0.948	0.951	0.945	0.954	3,158,399	0.9497	0.00%
2012-11-09	0	3.160	3.150	3.160	3.140	3.170	933,000	2,944,140	3.1556	0.951	0.948	0.951	0.945	0.954	3,098,619	0.9501	-0.63%
2012-11-08	0	3.180	3.170	3.180	3.150	3.180	959,000	3,034,050	3.1638	0.958	0.954	0.958	0.948	0.958	3,184,968	0.9526	0.00%
2012-11-07	0	3.180	3.170	3.180	3.140	3.180	980,000	3,092,280	3.1554	0.958	0.954	0.958	0.945	0.958	3,254,712	0.9501	0.95%
2012-11-06	0	3.150	3.140	3.150	3.130	3.150	945,000	2,964,940	3.1375	0.948	0.945	0.948	0.942	0.948	3,138,472	0.9447	0.32%
2012-11-05	0	3.140	3.140	3.150	3.120	3.150	936,000	2,940,280	3.1413	0.945	0.945	0.948	0.939	0.948	3,108,582	0.9459	-0.32%
2012-11-02	0	3.150	3.140	3.150	3.130	3.160	947,000	2,976,790	3.1434	0.948	0.945	0.948	0.942	0.951	3,145,115	0.9465	0.64%
2012-11-01	0	3.130	3.120	3.150	3.120	3.150	1,006,000	3,159,650	3.1408	0.942	0.939	0.948	0.939	0.948	3,341,062	0.9457	-0.32%
2012-10-31	0	3.140	3.130	3.140	3.130	3.160	970,000	3,048,430	3.1427	0.945	0.942	0.945	0.942	0.951	3,221,501	0.9463	-0.32%
2012-10-30	0	3.150	3.140	3.160	3.120	3.170	946,000	2,974,960	3.1448	0.948	0.945	0.951	0.939	0.954	3,141,793	0.9469	-0.32%
2012-10-29	0	3.160	3.150	3.160	3.130	3.160	974,000	3,068,070	3.1500	0.951	0.948	0.951	0.942	0.951	3,234,785	0.9485	0.00%
2012-10-26	0	3.160	3.150	3.160	3.150	3.210	924,000	2,935,840	3.1773	0.951	0.948	0.951	0.948	0.967	3,068,729	0.9567	0.32%
2012-10-25	0	3.150	3.140	3.150	3.070	3.150	966,000	3,007,330	3.1132	0.948	0.945	0.948	0.924	0.948	3,208,216	0.9374	1.94%
2012-10-24	0	3.090	3.070	3.090	3.070	3.120	370,000	1,141,810	3.0860	0.930	0.924	0.930	0.924	0.939	1,228,820	0.9292	-1.28%
2012-10-22	0	3.130	3.110	3.130	3.110	3.150	363,000	1,134,230	3.1246	0.942	0.936	0.942	0.936	0.948	1,205,572	0.9408	-0.32%
2012-10-19	0	3.140	3.130	3.140	3.120	3.150	339,000	1,063,780	3.1380	0.945	0.942	0.945	0.939	0.948	1,125,865	0.9449	-0.32%
2012-10-18	0	3.150	3.130	3.150	3.110	3.150	377,000	1,182,580	3.1368	0.948	0.942	0.948	0.936	0.948	1,252,068	0.9445	0.00%
2012-10-17	0	3.150	3.140	3.150	3.140	3.160	599,000	1,889,450	3.1543	0.948	0.945	0.948	0.945	0.951	1,989,360	0.9498	0.00%
2012-10-16	0	3.150	3.140	3.150	3.140	3.160	701,000	2,208,800	3.1509	0.948	0.945	0.948	0.945	0.951	2,328,115	0.9488	0.00%
2012-10-15	0	3.150	3.130	3.150	3.130	3.150	722,000	2,266,240	3.1388	0.948	0.942	0.948	0.942	0.948	2,397,859	0.9451	0.00%
2012-10-12	0	3.150	3.130	3.150	3.120	3.160	673,000	2,112,980	3.1396	0.948	0.942	0.948	0.939	0.951	2,235,124	0.9454	0.32%
2012-10-11	0	3.140	3.130	3.140	3.130	3.140	706,000	2,214,060	3.1361	0.945	0.942	0.945	0.942	0.945	2,344,721	0.9443	-0.32%
2012-10-10	0	3.150	3.150	3.160	3.070	3.160	941,000	2,940,690	3.1251	0.948	0.948	0.951	0.924	0.951	3,125,188	0.9410	-0.32%
2012-10-09	0	3.160	3.150	3.160	3.140	3.160	699,000	2,200,240	3.1477	0.951	0.948	0.951	0.945	0.951	2,321,473	0.9478	0.00%
2012-10-08	0	3.160	3.140	3.160	3.130	3.160	672,000	2,116,080	3.1489	0.951	0.945	0.951	0.942	0.951	2,231,803	0.9481	0.00%
2012-10-05	0	3.160	3.140	3.160	3.150	3.180	665,000	2,103,250	3.1628	0.951	0.945	0.951	0.948	0.958	2,208,555	0.9523	-0.32%
2012-10-04	0	3.170	3.150	3.170	3.150	3.180	702,000	2,221,840	3.1650	0.954	0.948	0.954	0.948	0.958	2,331,437	0.9530	-0.31%
2012-10-03	0	3.180	3.160	3.180	3.160	3.190	698,000	2,215,480	3.1740	0.958	0.951	0.958	0.951	0.961	2,318,152	0.9557	0.00%
2012-09-28	0	3.180	3.160	3.180	3.160	3.180	686,000	2,173,470	3.1683	0.958	0.951	0.958	0.951	0.958	2,278,298	0.9540	0.00%
2012-09-27	0	3.180	3.160	3.180	3.150	3.180	704,000	2,226,100	3.1621	0.958	0.951	0.958	0.948	0.958	2,338,079	0.9521	0.63%
2012-09-26	0	3.160	3.140	3.160	3.150	3.160	669,000	2,108,260	3.1514	0.951	0.945	0.951	0.948	0.951	2,221,839	0.9489	0.00%
2012-09-25	0	3.160	3.140	3.170	3.150	3.170	716,000	2,261,570	3.1586	0.951	0.945	0.954	0.948	0.954	2,377,932	0.9511	-0.32%
2012-09-24	0	3.170	3.150	3.170	3.140	3.190	720,000	2,276,100	3.1613	0.954	0.948	0.954	0.945	0.961	2,391,217	0.9519	-0.31%
2012-09-21	0	3.180	3.160	3.190	3.130	3.190	974,000	3,073,340	3.1554	0.958	0.951	0.961	0.942	0.961	3,234,785	0.9501	0.63%
2012-09-20	0	3.160	3.150	3.160	3.140	3.170	707,000	2,234,080	3.1599	0.951	0.948	0.951	0.945	0.954	2,348,042	0.9515	0.00%
2012-09-19	0	3.160	3.140	3.160	3.140	3.170	740,000	2,333,590	3.1535	0.951	0.945	0.951	0.945	0.954	2,457,640	0.9495	0.00%
2012-09-18	0	3.160	3.150	3.160	3.140	3.160	716,000	2,260,280	3.1568	0.951	0.948	0.951	0.945	0.951	2,377,932	0.9505	0.64%
2012-09-17	0	3.140	3.130	3.150	3.140	3.170	722,000	2,281,180	3.1595	0.945	0.942	0.948	0.945	0.954	2,397,859	0.9513	-0.63%
2012-09-14	0	3.160	3.150	3.160	3.150	3.170	706,000	2,232,370	3.1620	0.951	0.948	0.951	0.948	0.954	2,344,721	0.9521	0.00%
2012-09-13	0	3.160	3.150	3.160	3.150	3.160	720,000	2,271,920	3.1554	0.951	0.948	0.951	0.948	0.951	2,391,217	0.9501	-0.32%
2012-09-12	0	3.170	3.160	3.170	3.150	3.180	719,000	2,271,900	3.1598	0.954	0.951	0.954	0.948	0.958	2,387,896	0.9514	-0.31%
2012-09-11	0	3.180	3.170	3.180	3.160	3.190	733,000	2,330,510	3.1794	0.958	0.954	0.958	0.951	0.961	2,434,392	0.9573	0.00%
2012-09-10	0	3.180	3.170	3.180	3.170	3.200	655,000	2,081,580	3.1780	0.958	0.954	0.958	0.954	0.964	2,175,343	0.9569	0.32%
2012-09-07	0	3.170	3.160	3.170	3.170	3.210	812,000	2,577,170	3.1739	0.954	0.951	0.954	0.954	0.967	2,696,761	0.9557	-0.94%
2012-09-06	0	3.200	3.190	3.210	3.180	3.200	711,000	2,268,100	3.1900	0.964	0.961	0.967	0.958	0.964	2,361,327	0.9605	0.95%
2012-09-05	0	3.170	3.170	3.180	3.160	3.200	680,000	2,162,790	3.1806	0.954	0.954	0.958	0.951	0.964	2,258,372	0.9577	-0.94%
2012-09-04	0	3.200	3.190	3.200	3.190	3.210	702,000	2,245,210	3.1983	0.964	0.961	0.964	0.961	0.967	2,331,437	0.9630	0.00%
2012-09-03	0	3.200	3.190	3.200	3.180	3.200	751,000	2,395,640	3.1899	0.964	0.961	0.964	0.958	0.964	2,494,172	0.9605	0.31%
2012-08-31	0	3.190	3.170	3.190	3.180	3.250	743,000	2,382,280	3.2063	0.961	0.954	0.961	0.958	0.979	2,467,603	0.9654	-0.62%
2012-08-30	0	3.210	3.190	3.210	3.180	3.210	667,000	2,132,900	3.1978	0.967	0.961	0.967	0.958	0.967	2,215,197	0.9628	0.31%
2012-08-29	0	3.200	3.190	3.200	3.190	3.210	722,000	2,309,540	3.1988	0.964	0.961	0.964	0.961	0.967	2,397,859	0.9632	0.31%
2012-08-28	0	3.190	3.190	3.200	3.190	3.210	702,000	2,244,870	3.1978	0.961	0.961	0.964	0.961	0.967	2,331,437	0.9629	-0.62%
2012-08-27	0	3.210	3.200	3.210	3.200	3.220	657,000	2,108,180	3.2088	0.967	0.964	0.967	0.964	0.970	2,181,986	0.9662	0.31%
2012-08-24	0	3.200	3.190	3.200	3.180	3.210	704,000	2,247,320	3.1922	0.964	0.961	0.964	0.958	0.967	2,338,079	0.9612	-0.31%
2012-08-23	0	3.210	3.190	3.210	3.190	3.210	687,000	2,199,030	3.2009	0.967	0.961	0.967	0.961	0.967	2,281,620	0.9638	0.31%
2012-08-22	0	3.200	3.190	3.200	3.180	3.210	725,000	2,316,820	3.1956	0.964	0.961	0.964	0.958	0.967	2,407,823	0.9622	-0.31%
2012-08-21	0	3.210	3.210	3.220	3.190	3.220	695,000	2,227,290	3.2047	0.967	0.967	0.970	0.961	0.970	2,308,189	0.9650	0.31%
2012-08-20	0	3.200	3.200	3.210	3.170	3.240	823,000	2,621,470	3.1853	0.964	0.964	0.967	0.954	0.976	2,733,294	0.9591	0.00%
2012-08-17	0	3.200	3.190	3.200	3.160	3.200	720,000	2,293,150	3.1849	0.964	0.961	0.964	0.951	0.964	2,391,217	0.9590	0.31%
2012-08-16	0	3.190	3.180	3.190	3.180	3.200	710,000	2,261,730	3.1855	0.961	0.958	0.961	0.958	0.964	2,358,006	0.9592	-0.31%
2012-08-15	0	3.200	3.180	3.200	3.180	3.200	702,000	2,237,610	3.1875	0.964	0.958	0.964	0.958	0.964	2,331,437	0.9598	0.00%
2012-08-14	0	3.200	3.190	3.200	3.190	3.210	668,000	2,133,370	3.1937	0.964	0.961	0.964	0.961	0.967	2,218,518	0.9616	0.00%
2012-08-13	0	3.200	3.190	3.200	3.180	3.250	889,000	2,844,540	3.1997	0.964	0.961	0.964	0.958	0.979	2,952,489	0.9634	0.00%
2012-08-10	0	3.200	3.180	3.200	3.180	3.280	729,000	2,347,750	3.2205	0.964	0.958	0.964	0.958	0.988	2,421,107	0.9697	0.31%
2012-08-09	0	3.190	3.180	3.190	3.100	3.190	715,000	2,251,520	3.1490	0.961	0.958	0.961	0.933	0.961	2,374,611	0.9482	2.90%
2012-08-08	0	3.100	3.070	3.100	3.040	3.100	1,503,000	4,595,180	3.0573	0.933	0.924	0.933	0.915	0.933	4,991,666	0.9206	0.98%
2012-08-07	0	3.070	3.050	3.070	3.060	3.100	1,583,000	4,859,320	3.0697	0.924	0.918	0.924	0.921	0.933	5,257,356	0.9243	-1.29%
2012-08-06	0	3.110	3.100	3.110	3.050	3.120	1,181,000	3,635,680	3.0785	0.936	0.933	0.936	0.918	0.939	3,922,260	0.9269	0.32%
2012-08-03	0	3.100	3.090	3.100	3.070	3.110	1,037,000	3,203,170	3.0889	0.933	0.930	0.933	0.924	0.936	3,444,017	0.9301	-0.32%
2012-08-02	0	3.110	3.100	3.110	3.110	3.180	1,009,000	3,158,850	3.1307	0.936	0.933	0.936	0.936	0.958	3,351,025	0.9427	-2.20%
2012-08-01	0	3.180	3.170	3.180	3.100	3.180	830,000	2,599,060	3.1314	0.958	0.954	0.958	0.933	0.958	2,756,542	0.9429	2.58%
2012-07-31	0	3.100	3.090	3.100	3.010	3.100	1,004,000	3,058,950	3.0468	0.933	0.930	0.933	0.906	0.933	3,334,419	0.9174	1.97%
2012-07-30	0	3.040	3.040	3.050	2.980	3.040	731,000	2,203,920	3.0149	0.915	0.915	0.918	0.897	0.915	2,427,750	0.9078	1.67%
2012-07-27	0	2.990	2.980	2.990	2.970	2.990	957,000	2,855,490	2.9838	0.900	0.897	0.900	0.894	0.900	3,178,326	0.8984	-0.33%
2012-07-26	0	3.000	2.990	3.000	3.000	3.030	767,000	2,312,120	3.0145	0.903	0.900	0.903	0.903	0.912	2,547,310	0.9077	-1.32%
2012-07-25	0	3.040	3.030	3.040	3.030	3.060	911,000	2,767,590	3.0380	0.915	0.912	0.915	0.912	0.921	3,025,554	0.9147	0.00%
2012-07-24	0	3.040	3.030	3.040	3.020	3.090	752,000	2,293,480	3.0498	0.915	0.912	0.915	0.909	0.930	2,497,493	0.9183	-1.62%
2012-07-23	0	3.090	3.080	3.100	3.090	3.160	787,000	2,472,210	3.1413	0.930	0.927	0.933	0.930	0.951	2,613,733	0.9459	-2.52%
2012-07-20	0	3.170	3.160	3.170	3.130	3.170	764,000	2,407,640	3.1514	0.954	0.951	0.954	0.942	0.954	2,537,347	0.9489	0.00%
2012-07-19	0	3.170	3.160	3.170	3.130	3.170	723,000	2,271,070	3.1412	0.954	0.951	0.954	0.942	0.954	2,401,180	0.9458	0.96%
2012-07-18	0	3.140	3.130	3.140	3.120	3.180	712,000	2,249,590	3.1595	0.945	0.942	0.945	0.939	0.958	2,364,648	0.9513	-0.95%
2012-07-17	0	3.170	3.160	3.170	3.150	3.180	952,000	3,013,090	3.1650	0.954	0.951	0.954	0.948	0.958	3,161,720	0.9530	0.32%
2012-07-16	0	3.160	3.140	3.160	3.130	3.190	977,000	3,092,590	3.1654	0.951	0.945	0.951	0.942	0.961	3,244,749	0.9531	-0.32%
2012-07-13	0	3.170	3.150	3.170	3.130	3.170	932,000	2,930,210	3.1440	0.954	0.948	0.954	0.942	0.954	3,095,298	0.9467	0.63%
2012-07-12	0	3.150	3.130	3.160	3.120	3.170	873,000	2,749,230	3.1492	0.948	0.942	0.951	0.939	0.954	2,899,351	0.9482	-0.63%
2012-07-11	0	3.170	3.150	3.170	3.150	3.170	903,000	2,851,290	3.1576	0.954	0.948	0.954	0.948	0.954	2,998,985	0.9508	0.32%
2012-07-10	0	3.160	3.140	3.170	3.150	3.190	916,000	2,901,400	3.1675	0.951	0.945	0.954	0.948	0.961	3,042,159	0.9537	-0.94%
2012-07-09	0	3.190	3.170	3.190	3.150	3.210	840,000	2,668,800	3.1771	0.961	0.954	0.961	0.948	0.967	2,789,753	0.9566	-1.24%
2012-07-06	0	3.230	3.230	3.240	3.230	3.320	1,080,000	3,550,960	3.2879	0.973	0.973	0.976	0.973	1.000	3,586,826	0.9900	-2.71%
2012-07-05	0	3.320	3.300	3.320	3.250	3.320	896,000	2,943,050	3.2847	1.000	0.994	1.000	0.979	1.000	2,975,737	0.9890	1.22%
2012-07-04	0	3.280	3.260	3.280	3.220	3.280	901,000	2,927,170	3.2488	0.988	0.982	0.988	0.970	0.988	2,992,342	0.9782	1.23%
2012-07-03	0	3.240	3.230	3.240	3.200	3.250	887,000	2,865,070	3.2301	0.976	0.973	0.976	0.964	0.979	2,945,847	0.9726	1.25%
2012-06-29	0	3.200	3.180	3.210	3.170	3.250	1,028,000	3,311,480	3.2213	0.964	0.958	0.967	0.954	0.979	3,414,127	0.9699	-1.54%
2012-06-28	0	3.250	3.230	3.260	3.230	3.260	10,891,000	35,197,350	3.2318	0.979	0.973	0.982	0.973	0.982	36,170,479	0.9731	-0.31%
2012-06-27	0	3.260	3.240	3.260	3.230	3.290	907,000	2,961,460	3.2651	0.982	0.976	0.982	0.973	0.991	3,012,269	0.9831	-0.31%
2012-06-26	0	3.270	3.260	3.280	3.210	3.290	1,120,000	3,655,190	3.2636	0.985	0.982	0.988	0.967	0.991	3,719,671	0.9827	-0.61%
2012-06-25	0	3.290	3.280	3.290	3.280	3.350	915,000	3,027,500	3.3087	0.991	0.988	0.991	0.988	1.009	3,038,838	0.9963	-0.90%
2012-06-22	0	3.320	3.300	3.320	3.290	3.340	895,000	2,967,060	3.3152	1.000	0.994	1.000	0.991	1.006	2,972,416	0.9982	-0.90%
2012-06-21	0	3.350	3.350	3.360	3.340	3.380	879,000	2,954,580	3.3613	1.009	1.009	1.012	1.006	1.018	2,919,277	1.0121	-0.30%
2012-06-20	0	3.360	3.350	3.360	3.340	3.380	885,000	2,975,260	3.3619	1.012	1.009	1.012	1.006	1.018	2,939,204	1.0123	0.30%
2012-06-19	0	3.350	3.340	3.350	3.330	3.370	874,000	2,932,320	3.3551	1.009	1.006	1.009	1.003	1.015	2,902,672	1.0102	-0.59%
2012-06-18	0	3.370	3.360	3.370	3.340	3.380	892,000	2,989,930	3.3519	1.015	1.012	1.015	1.006	1.018	2,962,452	1.0093	1.20%
2012-06-15	0	3.330	3.330	3.340	3.310	3.370	891,000	2,971,100	3.3346	1.003	1.003	1.006	0.997	1.015	2,959,131	1.0040	0.60%
2012-06-14	0	3.310	3.300	3.310	3.310	3.330	844,000	2,806,440	3.3252	0.997	0.994	0.997	0.997	1.003	2,803,038	1.0012	-0.60%
2012-06-13	0	3.330	3.330	3.340	3.330	3.360	891,000	2,980,000	3.3446	1.003	1.003	1.006	1.003	1.012	2,959,131	1.0071	-0.30%
2012-06-12	0	3.340	3.340	3.350	3.320	3.350	840,000	2,806,210	3.3407	1.006	1.006	1.009	1.000	1.009	2,789,753	1.0059	-0.30%
2012-06-11	0	3.350	3.350	3.360	3.350	3.370	833,000	2,798,070	3.3590	1.009	1.009	1.012	1.009	1.015	2,766,505	1.0114	0.30%
2012-06-08	0	3.340	3.320	3.330	3.320	3.370	1,218,000	4,069,890	3.3415	1.006	1.000	1.003	1.000	1.015	4,045,142	1.0061	0.00%
2012-06-07	0	3.340	3.330	3.340	3.340	3.380	1,058,000	3,552,370	3.3576	1.006	1.003	1.006	1.006	1.018	3,513,761	1.0110	0.30%
2012-06-06	0	3.330	3.320	3.340	3.330	3.370	862,000	2,886,610	3.3487	1.003	1.000	1.006	1.003	1.015	2,862,818	1.0083	-0.89%
2012-06-05	0	3.360	3.350	3.360	3.350	3.370	897,000	3,011,420	3.3572	1.012	1.009	1.012	1.009	1.015	2,979,058	1.0109	0.30%
2012-06-04	0	3.350	3.340	3.370	3.350	3.430	978,000	3,316,800	3.3914	1.009	1.006	1.015	1.009	1.033	3,248,070	1.0212	-1.76%
2012-06-01	0	3.410	3.400	3.410	3.310	3.410	1,253,000	4,200,400	3.3523	1.027	1.024	1.027	0.997	1.027	4,161,382	1.0094	1.79%
2012-05-31	0	3.350	3.340	3.350	3.290	3.350	1,102,000	3,648,080	3.3104	1.009	1.006	1.009	0.991	1.009	3,659,891	0.9968	1.52%
2012-05-30	0	3.300	3.290	3.300	3.300	3.310	1,508,000	4,978,630	3.3015	0.994	0.991	0.994	0.994	0.997	5,008,271	0.9941	-0.60%
2012-05-29	0	3.320	3.300	3.320	3.280	3.320	1,608,000	5,308,370	3.3012	1.000	0.994	1.000	0.988	1.000	5,340,385	0.9940	0.61%
2012-05-28	0	3.300	3.290	3.300	3.270	3.310	1,210,000	3,976,360	3.2862	0.994	0.991	0.994	0.985	0.997	4,018,573	0.9895	0.00%
2012-05-25	0	3.300	3.290	3.300	3.290	3.340	3,238,000	10,705,280	3.3061	0.994	0.991	0.994	0.991	1.006	10,753,834	0.9955	-0.60%
2012-05-24	0	3.320	3.320	3.330	3.300	3.330	1,158,000	3,842,810	3.3185	1.000	1.000	1.003	0.994	1.003	3,845,874	0.9992	-0.60%
2012-05-23	0	3.340	3.340	3.350	3.320	3.390	1,118,000	3,749,740	3.3540	1.006	1.006	1.009	1.000	1.021	3,713,029	1.0099	-1.76%
2012-05-22	0	3.400	3.380	3.400	3.390	3.430	1,143,000	3,891,330	3.4045	1.024	1.018	1.024	1.021	1.033	3,796,057	1.0251	-0.87%
2012-05-21	0	3.430	3.420	3.430	3.400	3.430	1,353,000	4,622,630	3.4166	1.033	1.030	1.033	1.024	1.033	4,493,495	1.0287	0.00%
2012-05-18	0	3.430	3.400	3.430	3.390	3.430	1,974,000	6,713,330	3.4009	1.033	1.024	1.033	1.021	1.033	6,555,920	1.0240	0.29%
2012-05-17	0	3.420	3.410	3.430	3.400	3.430	2,558,000	8,731,830	3.4135	1.030	1.027	1.033	1.024	1.033	8,495,463	1.0278	0.59%
2012-05-16	0	3.400	3.400	3.410	3.380	3.430	1,955,000	6,652,530	3.4028	1.024	1.024	1.027	1.018	1.033	6,492,818	1.0246	-0.58%
2012-05-15	0	3.420	3.400	3.420	3.400	3.470	1,752,000	5,992,110	3.4202	1.030	1.024	1.030	1.024	1.045	5,818,628	1.0298	-0.29%
2012-05-14	0	3.430	3.400	3.430	3.300	3.450	1,859,000	6,283,990	3.3803	1.033	1.024	1.033	0.994	1.039	6,173,990	1.0178	3.94%
2012-05-11	0	3.300	3.290	3.300	3.210	3.300	5,114,000	16,349,660	3.1970	0.994	0.991	0.994	0.967	0.994	16,984,283	0.9626	1.54%
2012-05-10	0	3.250	3.240	3.250	3.100	3.260	1,642,000	5,238,120	3.1901	0.979	0.976	0.979	0.933	0.982	5,453,303	0.9605	5.52%
2012-05-09	0	3.110	3.100	3.110	3.020	3.110	1,609,000	4,901,700	3.0464	0.927	0.924	0.927	0.901	0.927	5,395,755	0.9084	2.64%
2012-05-08	0	3.030	3.030	3.040	3.020	3.040	335,000	1,015,310	3.0308	0.904	0.904	0.907	0.901	0.907	1,123,417	0.9038	0.33%
2012-05-07	0	3.020	3.020	3.030	3.010	3.060	453,000	1,376,350	3.0383	0.901	0.901	0.904	0.898	0.912	1,519,128	0.9060	-1.63%
2012-05-04	0	3.070	3.060	3.080	3.060	3.070	398,000	1,218,450	3.0614	0.915	0.912	0.918	0.912	0.915	1,334,686	0.9129	0.00%
2012-05-03	0	3.070	3.060	3.080	3.040	3.080	404,000	1,238,280	3.0650	0.915	0.912	0.918	0.907	0.918	1,354,807	0.9140	-0.32%
2012-05-02	0	3.080	3.060	3.080	3.070	3.090	398,000	1,225,030	3.0780	0.918	0.912	0.918	0.915	0.921	1,334,686	0.9178	0.33%
2012-04-30	0	3.070	3.060	3.070	3.060	3.070	375,000	1,147,880	3.0610	0.915	0.912	0.915	0.912	0.915	1,257,556	0.9128	0.00%
2012-04-27	0	3.070	3.060	3.080	3.040	3.080	408,000	1,248,160	3.0592	0.915	0.912	0.918	0.907	0.918	1,368,221	0.9123	0.33%
2012-04-26	0	3.060	3.050	3.070	3.040	3.060	419,000	1,275,390	3.0439	0.912	0.910	0.915	0.907	0.912	1,405,110	0.9077	0.66%
2012-04-25	0	3.040	3.030	3.050	3.000	3.040	408,000	1,235,760	3.0288	0.907	0.904	0.910	0.895	0.907	1,368,221	0.9032	0.66%
2012-04-24	0	3.020	3.020	3.030	3.020	3.040	2,418,000	7,345,670	3.0379	0.901	0.901	0.904	0.901	0.907	8,108,723	0.9059	-0.66%
2012-04-23	0	3.040	3.040	3.050	3.040	3.070	364,000	1,111,960	3.0548	0.907	0.907	0.910	0.907	0.915	1,220,668	0.9109	-1.30%
2012-04-20	0	3.080	3.080	3.090	3.080	3.120	388,000	1,202,050	3.0981	0.918	0.918	0.921	0.918	0.930	1,301,152	0.9238	-0.65%
2012-04-19	0	3.100	3.070	3.100	3.070	3.100	398,000	1,227,540	3.0843	0.924	0.915	0.924	0.915	0.924	1,334,686	0.9197	0.32%
2012-04-18	0	3.090	3.070	3.090	3.070	3.090	355,000	1,093,980	3.0816	0.921	0.915	0.921	0.915	0.921	1,190,487	0.9189	0.00%
2012-04-17	0	3.090	3.080	3.090	3.070	3.110	456,000	1,407,660	3.0870	0.921	0.918	0.921	0.915	0.927	1,529,188	0.9205	0.32%
2012-04-16	0	3.080	3.080	3.090	3.070	3.090	356,000	1,096,030	3.0787	0.918	0.918	0.921	0.915	0.921	1,193,840	0.9181	-0.32%
2012-04-13	0	3.090	3.080	3.100	3.080	3.100	429,000	1,327,310	3.0940	0.921	0.918	0.924	0.918	0.924	1,438,644	0.9226	0.32%
2012-04-12	0	3.080	3.070	3.080	3.070	3.090	366,000	1,127,940	3.0818	0.918	0.915	0.918	0.915	0.921	1,227,375	0.9190	-0.32%
2012-04-11	0	3.090	3.080	3.090	3.070	3.100	383,000	1,181,280	3.0843	0.921	0.918	0.921	0.915	0.924	1,284,384	0.9197	0.00%
2012-04-10	0	3.090	3.080	3.090	3.080	3.100	329,000	1,015,660	3.0871	0.921	0.918	0.921	0.918	0.924	1,103,296	0.9206	0.32%
2012-04-05	0	3.080	3.070	3.090	3.060	3.100	298,000	916,360	3.0750	0.918	0.915	0.921	0.912	0.924	999,338	0.9170	-0.65%
2012-04-03	0	3.100	3.080	3.100	3.090	3.100	320,000	989,260	3.0914	0.924	0.918	0.924	0.921	0.924	1,073,115	0.9219	0.32%
2012-04-02	0	3.090	3.080	3.110	3.080	3.100	340,000	1,051,590	3.0929	0.921	0.918	0.927	0.918	0.924	1,140,184	0.9223	-0.32%
2012-03-30	0	3.100	3.080	3.100	3.060	3.110	515,000	1,587,670	3.0829	0.924	0.918	0.924	0.912	0.927	1,727,044	0.9193	-0.32%
2012-03-29	0	3.110	3.090	3.110	3.090	3.150	833,000	2,598,090	3.1190	0.927	0.921	0.927	0.921	0.939	2,793,452	0.9301	0.32%
2012-03-28	0	3.100	3.090	3.100	3.080	3.120	439,000	1,360,800	3.0998	0.924	0.921	0.924	0.918	0.930	1,472,179	0.9243	0.00%
2012-03-27	0	3.100	3.090	3.100	3.090	3.130	391,000	1,214,730	3.1067	0.924	0.921	0.924	0.921	0.933	1,311,212	0.9264	-0.64%
2012-03-26	0	3.120	3.120	3.130	3.120	3.150	434,000	1,362,360	3.1391	0.930	0.930	0.933	0.930	0.939	1,455,412	0.9361	-0.64%
2012-03-23	0	3.140	3.130	3.140	3.130	3.150	367,000	1,151,630	3.1380	0.936	0.933	0.936	0.933	0.939	1,230,728	0.9357	0.00%
2012-03-22	0	3.140	3.130	3.140	3.130	3.170	397,000	1,248,570	3.1450	0.936	0.933	0.936	0.933	0.945	1,331,333	0.9378	-0.63%
2012-03-21	0	3.160	3.150	3.160	3.140	3.210	607,000	1,925,760	3.1726	0.942	0.939	0.942	0.936	0.957	2,035,564	0.9461	-1.56%
2012-03-20	0	3.210	3.200	3.210	3.210	3.250	373,000	1,202,170	3.2230	0.957	0.954	0.957	0.957	0.969	1,250,849	0.9611	-1.23%
2012-03-19	0	3.250	3.240	3.260	3.230	3.260	351,000	1,141,410	3.2519	0.969	0.966	0.972	0.963	0.972	1,177,073	0.9697	0.00%
2012-03-16	0	3.250	3.240	3.260	3.230	3.260	342,000	1,108,630	3.2416	0.969	0.966	0.972	0.963	0.972	1,146,891	0.9666	0.31%
2012-03-15	0	3.240	3.230	3.250	3.230	3.350	829,000	2,713,570	3.2733	0.966	0.963	0.969	0.963	0.999	2,780,038	0.9761	1.89%
2012-03-14	0	3.180	3.180	3.190	3.180	3.210	331,000	1,056,270	3.1911	0.948	0.948	0.951	0.948	0.957	1,110,003	0.9516	-0.93%
2012-03-13	0	3.210	3.190	3.210	3.180	3.210	344,000	1,098,260	3.1926	0.957	0.951	0.957	0.948	0.957	1,153,598	0.9520	0.94%
2012-03-12	0	3.180	3.180	3.190	3.180	3.200	341,000	1,086,080	3.1850	0.948	0.948	0.951	0.948	0.954	1,143,538	0.9498	-0.62%
2012-03-09	0	3.200	3.190	3.200	3.160	3.200	442,000	1,404,660	3.1780	0.954	0.951	0.954	0.942	0.954	1,482,240	0.9477	1.27%
2012-03-08	0	3.160	3.150	3.160	3.150	3.170	358,000	1,131,800	3.1615	0.942	0.939	0.942	0.939	0.945	1,200,547	0.9427	0.32%
2012-03-07	0	3.150	3.150	3.160	3.150	3.190	407,000	1,291,710	3.1737	0.939	0.939	0.942	0.939	0.951	1,364,868	0.9464	-1.25%
2012-03-06	0	3.190	3.180	3.200	3.170	3.190	342,000	1,088,510	3.1828	0.951	0.948	0.954	0.945	0.951	1,146,891	0.9491	-0.31%
2012-03-05	0	3.200	3.190	3.200	3.170	3.200	360,000	1,149,470	3.1930	0.954	0.951	0.954	0.945	0.954	1,207,254	0.9521	1.27%
2012-03-02	0	3.160	3.140	3.170	3.080	3.160	642,000	1,994,640	3.1069	0.942	0.936	0.945	0.918	0.942	2,152,936	0.9265	1.61%
2012-03-01	0	3.110	3.100	3.110	3.080	3.120	556,000	1,725,750	3.1039	0.927	0.924	0.927	0.918	0.930	1,864,537	0.9256	-0.32%
2012-02-29	0	3.120	3.100	3.120	3.090	3.120	581,000	1,801,040	3.0999	0.930	0.924	0.930	0.921	0.930	1,948,374	0.9244	0.32%
2012-02-28	0	3.110	3.110	3.120	3.080	3.120	576,000	1,786,740	3.1020	0.927	0.927	0.930	0.918	0.930	1,931,606	0.9250	0.32%
2012-02-27	0	3.100	3.100	3.110	3.080	3.120	623,000	1,932,830	3.1025	0.924	0.924	0.927	0.918	0.930	2,089,220	0.9251	0.00%
2012-02-24	0	3.100	3.090	3.100	3.030	3.100	385,000	1,188,500	3.0870	0.924	0.921	0.924	0.904	0.924	1,291,091	0.9205	3.33%
2012-02-23	0	3.000	2.950	3.010	2.900	3.000	238,092	703,052	2.9529	0.895	0.880	0.898	0.865	0.895	798,438	0.8805	2.39%
2012-02-22	0	2.930	2.900	2.930	2.820	3.000	94,000	273,050	2.9048	0.874	0.865	0.874	0.841	0.895	315,227	0.8662	3.90%
2012-02-21	0	2.820	2.820	2.860	2.810	2.880	4,000	11,390	2.8475	0.841	0.841	0.853	0.838	0.859	13,414	0.8491	-1.40%
2012-02-20	0	2.860	2.860	2.890	2.670	2.930	175,000	501,380	2.8650	0.853	0.853	0.862	0.796	0.874	586,860	0.8543	-0.69%
2012-02-17	0	2.880	2.820	2.880	2.810	2.900	31,000	88,320	2.8490	0.859	0.841	0.859	0.838	0.865	103,958	0.8496	0.35%
2012-02-16	0	2.870	2.830	2.880	2.810	3.010	226,000	655,090	2.8986	0.856	0.844	0.859	0.838	0.898	757,887	0.8644	-5.59%
2012-02-15	0	3.040	3.020	3.040	3.080	3.080	1,000	3,080	3.0800	0.907	0.901	0.907	0.918	0.918	3,353	0.9184	0.00%
2012-02-14	0	3.040	3.030	3.050	2.930	3.040	91,000	272,810	2.9979	0.907	0.904	0.910	0.874	0.907	305,167	0.8940	3.75%
2012-02-13	0	2.930	2.910	3.070	2.860	2.980	96,000	282,090	2.9384	0.874	0.868	0.915	0.853	0.889	321,934	0.8762	3.53%
2012-02-10	0	2.830	2.830	2.900	2.760	3.190	466,000	1,377,650	2.9563	0.844	0.844	0.865	0.823	0.951	1,562,723	0.8816	-10.73%
2012-02-09	0	3.170	3.130	3.180	3.170	3.220	62,000	197,590	3.1869	0.945	0.933	0.948	0.945	0.960	207,916	0.9503	-0.63%
2012-02-08	0	3.190	3.170	3.190	3.180	3.230	3,000	9,600	3.2000	0.951	0.945	0.951	0.948	0.963	10,060	0.9542	-0.93%
2012-02-07	0	3.220	3.200	3.220	3.200	3.250	38,000	122,440	3.2221	0.960	0.954	0.960	0.954	0.969	127,432	0.9608	0.62%
2012-02-06	0	3.200	3.180	3.200	3.130	3.200	48,000	151,970	3.1660	0.954	0.948	0.954	0.933	0.954	160,967	0.9441	-0.31%
2012-02-03	0	3.210	3.180	3.220	3.210	3.220	8,000	25,710	3.2138	0.957	0.948	0.960	0.957	0.960	26,828	0.9583	-0.62%
2012-02-02	0	3.230	3.170	3.230	3.210	3.230	7,000	22,540	3.2200	0.963	0.945	0.963	0.957	0.963	23,474	0.9602	0.62%
2012-02-01	0	3.210	3.210	3.220	3.150	3.220	3,684,000	11,787,350	3.1996	0.957	0.957	0.960	0.939	0.960	12,354,233	0.9541	-0.31%
2012-01-31	0	3.220	3.150	3.220	3.110	3.240	2,638,000	8,435,510	3.1977	0.960	0.939	0.960	0.927	0.966	8,846,489	0.9535	-0.92%
2012-01-30	0	3.250	3.240	3.250	3.170	3.250	3,127,000	10,007,910	3.2005	0.969	0.966	0.969	0.945	0.969	10,486,343	0.9544	-0.61%
2012-01-27	0	3.270	3.270	3.280	3.260	3.320	58,000	190,500	3.2845	0.975	0.975	0.978	0.972	0.990	194,502	0.9794	-1.21%
2012-01-26	0	3.310	3.300	3.350	3.300	3.400	69,000	231,230	3.3512	0.987	0.984	0.999	0.984	1.014	231,390	0.9993	-9.81%
2012-01-20	0	3.670	3.780	6.000	3.220	3.670	187,000	626,720	3.3514	1.094	1.127	1.789	0.960	1.094	627,101	0.9994	13.27%
2012-01-19	0	3.240	3.240	3.250	3.230	3.300	380,000	1,243,190	3.2716	0.966	0.966	0.969	0.963	0.984	1,274,324	0.9756	0.00%
2012-01-18	0	3.240	3.230	3.240	3.240	3.280	164,000	534,110	3.2568	0.966	0.963	0.966	0.966	0.978	549,971	0.9712	-1.82%
2012-01-17	0	3.300	3.260	3.300	3.270	3.300	82,000	269,310	3.2843	0.984	0.972	0.984	0.975	0.984	274,986	0.9794	1.23%
2012-01-16	0	3.260	3.240	3.260	3.210	3.270	81,000	261,820	3.2323	0.972	0.966	0.972	0.957	0.975	271,632	0.9639	-0.91%
2012-01-13	0	3.290	3.260	3.290	3.260	3.310	1,730,000	5,704,930	3.2976	0.981	0.972	0.981	0.972	0.987	5,801,526	0.9833	-0.30%
2012-01-12	0	3.300	3.230	3.310	3.220	3.310	30,521,000	97,694,650	3.2009	0.984	0.963	0.987	0.960	0.987	102,351,669	0.9545	-0.30%
2012-01-11	0	3.310	3.300	3.320	3.250	3.320	36,000	118,460	3.2906	0.987	0.984	0.990	0.969	0.990	120,725	0.9812	-0.30%
2012-01-10	0	3.320	3.300	3.320	3.220	3.320	58,000	189,040	3.2593	0.990	0.984	0.990	0.960	0.990	194,502	0.9719	0.30%
2012-01-09	0	3.310	3.300	3.310	3.210	3.310	62,000	202,010	3.2582	0.987	0.984	0.987	0.957	0.987	207,916	0.9716	2.16%
2012-01-06	0	3.240	3.220	3.240	3.230	3.240	8,000	25,910	3.2388	0.966	0.960	0.966	0.963	0.966	26,828	0.9658	-0.31%
2012-01-05	0	3.250	3.240	3.250	3.250	3.260	32,000	104,220	3.2569	0.969	0.966	0.969	0.969	0.972	107,311	0.9712	0.00%
2012-01-04	0	3.250	3.250	3.270	3.240	3.270	14,000	45,640	3.2600	0.969	0.969	0.975	0.966	0.975	46,949	0.9721	-0.91%
2012-01-03	0	3.280	3.240	3.280	3.260	3.280	9,522	31,080	3.2640	0.978	0.966	0.978	0.972	0.978	31,932	0.9733	0.31%
2011-12-30	0	3.270	3.250	3.280	3.250	3.310	52,000	171,150	3.2913	0.975	0.969	0.978	0.969	0.987	174,381	0.9815	-0.30%
2011-12-29	0	3.280	3.250	3.280	3.220	3.280	79,000	256,280	3.2441	0.978	0.969	0.978	0.960	0.978	264,925	0.9674	-0.61%
2011-12-28	0	3.300	3.300	3.330	3.260	3.340	184,000	607,420	3.3012	0.984	0.984	0.993	0.972	0.996	617,041	0.9844	-1.20%
2011-12-23	0	3.340	3.310	3.340	3.310	3.350	19,000	63,330	3.3332	0.996	0.987	0.996	0.987	0.999	63,716	0.9939	0.30%
2011-12-22	0	3.330	3.290	3.330	3.300	3.330	13,000	43,100	3.3154	0.993	0.981	0.993	0.984	0.993	43,595	0.9886	0.00%
2011-12-21	0	3.330	3.300	3.340	3.310	3.340	7,726,000	25,342,520	3.2802	0.993	0.984	0.996	0.987	0.996	25,909,013	0.9781	0.30%
2011-12-20	0	3.320	3.290	3.320	3.300	3.340	9,021,000	29,770,100	3.3001	0.990	0.981	0.990	0.984	0.996	30,251,775	0.9841	-0.30%
2011-12-19	0	3.330	3.330	3.350	3.330	3.350	39,000	130,020	3.3338	0.993	0.993	0.999	0.993	0.999	130,786	0.9941	-0.60%
2011-12-16	0	3.350	3.340	3.350	3.340	3.370	46,000	154,280	3.3539	0.999	0.996	0.999	0.996	1.005	154,260	1.0001	-0.30%
2011-12-15	0	3.360	3.350	3.360	3.360	3.400	34,000	114,750	3.3750	1.002	0.999	1.002	1.002	1.014	114,018	1.0064	-1.75%
2011-12-14	0	3.420	3.400	3.430	3.400	3.420	37,000	126,360	3.4151	1.020	1.014	1.023	1.014	1.020	124,079	1.0184	-0.87%
2011-12-13	0	3.450	3.400	3.450	3.400	3.450	33,027,570	112,294,489	3.4000	1.029	1.014	1.029	1.014	1.029	110,757,411	1.0139	0.29%
2011-12-12	0	3.440	3.430	3.440	3.440	3.500	77,000	266,900	3.4662	1.026	1.023	1.026	1.026	1.044	258,218	1.0336	0.88%
2011-12-09	0	3.410	3.350	3.410	3.400	3.420	43,000	146,570	3.4086	1.017	0.999	1.017	1.014	1.020	144,200	1.0164	0.29%
2011-12-08	0	3.400	3.330	3.400	3.350	3.410	263,000	890,630	3.3864	1.014	0.993	1.014	0.999	1.017	881,966	1.0098	-0.29%
2011-12-07	0	3.410	3.400	3.410	3.350	3.410	402,000	1,358,800	3.3801	1.017	1.014	1.017	0.999	1.017	1,348,100	1.0079	0.59%
2011-12-06	0	3.390	3.330	3.390	3.330	3.400	292,000	984,650	3.3721	1.011	0.993	1.011	0.993	1.014	979,217	1.0055	-0.88%
2011-12-05	0	3.420	3.330	3.420	3.340	3.420	271,000	918,720	3.3901	1.020	0.993	1.020	0.996	1.020	908,794	1.0109	0.88%
2011-12-02	0	3.390	3.350	3.390	3.350	3.430	324,000	1,099,410	3.3932	1.011	0.999	1.011	0.999	1.023	1,086,529	1.0119	-0.59%
2011-12-01	0	3.410	3.370	3.410	3.370	3.450	568,000	1,941,830	3.4187	1.017	1.005	1.017	1.005	1.029	1,904,779	1.0195	0.29%
2011-11-30	0	3.400	3.350	3.400	3.350	3.400	202,000	683,170	3.3820	1.014	0.999	1.014	0.999	1.014	677,404	1.0085	0.00%
2011-11-29	0	3.400	3.350	3.400	3.330	3.410	145,000	490,830	3.3850	1.014	0.999	1.014	0.993	1.017	486,255	1.0094	-0.58%
2011-11-28	0	3.420	3.360	3.420	3.340	3.430	398,000	1,352,350	3.3979	1.020	1.002	1.020	0.996	1.023	1,334,686	1.0132	0.88%
2011-11-25	0	3.390	3.330	3.390	3.330	3.400	166,000	559,910	3.3730	1.011	0.993	1.011	0.993	1.014	556,678	1.0058	-0.29%
2011-11-24	0	3.400	3.280	3.400	3.290	3.400	144,000	485,030	3.3683	1.014	0.978	1.014	0.981	1.014	482,902	1.0044	0.59%
2011-11-23	0	3.380	3.340	3.380	3.370	3.380	74,000	249,850	3.3764	1.008	0.996	1.008	1.005	1.008	248,158	1.0068	-0.29%
2011-11-22	0	3.390	3.330	3.390	3.330	3.390	430,000	1,443,020	3.3559	1.011	0.993	1.011	0.993	1.011	1,441,998	1.0007	1.50%
2011-11-21	0	3.340	3.290	3.340	3.340	3.380	119,000	398,010	3.3446	0.996	0.981	0.996	0.996	1.008	399,065	0.9974	0.00%
2011-11-18	0	3.340	3.330	3.340	3.290	3.360	107,000	356,940	3.3359	0.996	0.993	0.996	0.981	1.002	358,823	0.9948	-0.89%
2011-11-17	0	3.370	3.300	3.370	3.330	3.370	132,000	443,170	3.3573	1.005	0.984	1.005	0.993	1.005	442,660	1.0012	-0.30%
2011-11-16	0	3.380	3.290	3.380	3.370	3.380	113,000	381,720	3.3781	1.008	0.981	1.008	1.005	1.008	378,944	1.0073	-0.29%
2011-11-15	0	3.390	3.340	3.390	3.380	3.410	99,000	335,310	3.3870	1.011	0.996	1.011	1.008	1.017	331,995	1.0100	-0.29%
2011-11-14	0	3.400	3.340	3.400	3.290	3.400	329,000	1,105,330	3.3597	1.014	0.996	1.014	0.981	1.014	1,103,296	1.0018	2.10%
2011-11-11	0	3.330	3.270	3.330	3.280	3.330	255,000	838,040	3.2864	0.993	0.975	0.993	0.978	0.993	855,138	0.9800	1.52%
2011-11-10	0	3.280	3.260	3.300	3.280	3.330	238,000	787,180	3.3075	0.978	0.972	0.984	0.978	0.993	798,129	0.9863	-1.80%
2011-11-09	0	3.340	3.280	3.340	3.300	3.360	201,000	668,530	3.3260	0.996	0.978	0.996	0.984	1.002	674,050	0.9918	-0.30%
2011-11-08	0	3.350	3.310	3.350	3.310	3.370	243,000	812,890	3.3452	0.999	0.987	0.999	0.987	1.005	814,896	0.9975	0.00%
2011-11-07	0	3.350	3.330	3.350	3.300	3.380	335,000	1,125,480	3.3596	0.999	0.993	0.999	0.984	1.008	1,123,417	1.0018	-0.30%
2011-11-04	0	3.360	3.350	3.360	3.210	3.360	269,000	879,610	3.2699	1.002	0.999	1.002	0.957	1.002	902,087	0.9751	2.75%
2011-11-03	0	3.270	3.250	3.270	3.270	3.280	4,000	13,150	3.2875	0.975	0.969	0.975	0.975	0.978	13,414	0.9803	2.19%
2011-11-02	0	3.200	3.200	3.330	3.200	3.200	13,000	41,600	3.2000	0.954	0.954	0.993	0.954	0.954	43,595	0.9542	-0.62%
2011-11-01	0	3.220	3.220	3.300	3.120	3.240	16,000	50,460	3.1538	0.960	0.960	0.984	0.930	0.966	53,656	0.9404	-2.42%
2011-10-31	0	3.300	-	3.300	3.300	3.300	17,000	56,100	3.3000	0.984	-	0.984	0.984	0.984	57,009	0.9841	-0.30%
2011-10-28	0	3.310	3.220	3.310	3.250	3.310	111,000	364,700	3.2856	0.987	0.960	0.987	0.969	0.987	372,237	0.9798	0.30%
2011-10-27	0	3.300	3.270	3.330	3.080	3.310	43,000	140,020	3.2563	0.984	0.975	0.993	0.918	0.987	144,200	0.9710	2.17%
2011-10-26	0	3.230	3.180	3.250	3.230	3.250	61,000	197,360	3.2354	0.963	0.948	0.969	0.963	0.969	204,562	0.9648	-1.82%
2011-10-25	0	3.290	3.110	3.290	3.140	3.320	122,000	396,000	3.2459	0.981	0.927	0.981	0.936	0.990	409,125	0.9679	-1.20%
2011-10-24	0	3.330	3.250	3.330	3.300	3.390	52,000	174,030	3.3467	0.993	0.969	0.993	0.984	1.011	174,381	0.9980	-0.60%
2011-10-21	0	3.350	3.330	3.360	3.340	3.380	37,000	124,750	3.3716	0.999	0.993	1.002	0.996	1.008	124,079	1.0054	-0.30%
2011-10-20	0	3.360	3.350	3.360	3.350	3.390	73,000	246,170	3.3722	1.002	0.999	1.002	0.999	1.011	244,804	1.0056	0.30%
2011-10-19	0	3.350	3.360	3.370	3.350	3.400	62,000	209,170	3.3737	0.999	1.002	1.005	0.999	1.014	207,916	1.0060	-1.18%
2011-10-18	0	3.390	3.360	3.390	3.360	3.400	70,000	236,810	3.3830	1.011	1.002	1.011	1.002	1.014	234,744	1.0088	-0.29%
2011-10-17	0	3.400	3.390	3.400	3.360	3.450	274,000	930,920	3.3975	1.014	1.011	1.014	1.002	1.029	918,854	1.0131	-1.16%
2011-10-14	0	3.440	3.400	3.440	3.440	3.500	68,000	236,320	3.4753	1.026	1.014	1.026	1.026	1.044	228,037	1.0363	-1.71%
2011-10-13	0	3.500	3.470	3.500	3.370	3.500	720,000	2,457,060	3.4126	1.044	1.035	1.044	1.005	1.044	2,414,508	1.0176	3.86%
2011-10-12	0	3.370	3.360	3.380	3.360	3.380	177,000	596,660	3.3710	1.005	1.002	1.008	1.002	1.008	593,567	1.0052	-0.30%
2011-10-11	0	3.380	3.370	3.380	3.360	3.410	214,000	726,110	3.3930	1.008	1.005	1.008	1.002	1.017	717,645	1.0118	0.00%
2011-10-10	0	3.380	3.360	3.380	3.350	3.390	715,000	2,408,900	3.3691	1.008	1.002	1.008	0.999	1.011	2,397,741	1.0047	0.00%
2011-10-07	0	3.380	3.370	3.380	3.370	3.380	461,000	1,554,480	3.3720	1.008	1.005	1.008	1.005	1.008	1,545,956	1.0055	0.30%
2011-10-06	0	3.370	3.360	3.380	3.360	3.430	176,000	596,900	3.3915	1.005	1.002	1.008	1.002	1.023	590,213	1.0113	-0.59%
2011-10-04	0	3.390	3.390	3.400	3.340	3.400	199,000	672,840	3.3811	1.011	1.011	1.014	0.996	1.014	667,343	1.0082	0.00%
2011-10-03	0	3.390	3.380	3.400	3.380	3.400	149,000	504,710	3.3873	1.011	1.008	1.014	1.008	1.014	499,669	1.0101	0.00%
2011-09-30	0	3.390	3.300	3.400	3.390	3.420	124,000	422,120	3.4042	1.011	0.984	1.014	1.011	1.020	415,832	1.0151	-0.29%
2011-09-28	0	3.400	3.390	3.400	3.400	3.430	95,000	323,630	3.4066	1.014	1.011	1.014	1.014	1.023	318,581	1.0158	-0.58%
2011-09-27	0	3.420	3.410	3.420	3.410	3.430	94,000	321,640	3.4217	1.020	1.017	1.020	1.017	1.023	315,227	1.0203	0.59%
2011-09-26	0	3.400	3.390	3.400	3.390	3.440	155,000	527,980	3.4063	1.014	1.011	1.014	1.011	1.026	519,790	1.0158	-0.29%
2011-09-23	0	3.410	3.410	3.420	3.400	3.420	433,000	1,474,320	3.4049	1.017	1.017	1.020	1.014	1.020	1,452,058	1.0153	-0.29%
2011-09-22	0	3.420	3.410	3.420	3.380	3.430	268,000	914,130	3.4109	1.020	1.017	1.020	1.008	1.023	898,734	1.0171	0.00%
2011-09-21	0	3.420	3.390	3.420	3.370	3.440	1,577,000	5,373,800	3.4076	1.020	1.011	1.020	1.005	1.026	5,288,443	1.0161	0.88%
2011-09-20	0	3.390	3.380	3.390	3.350	3.420	788,000	2,675,060	3.3947	1.011	1.008	1.011	0.999	1.020	2,642,545	1.0123	-0.29%
2011-09-19	0	3.400	3.380	3.400	3.390	3.440	382,000	1,299,680	3.4023	1.014	1.008	1.014	1.011	1.026	1,281,031	1.0146	-1.45%
2011-09-16	0	3.450	3.430	3.450	3.370	3.450	1,294,000	4,403,270	3.4028	1.029	1.023	1.029	1.005	1.029	4,339,408	1.0147	3.60%
2011-09-15	0	3.400	3.400	3.410	3.340	3.410	280,000	948,200	3.3864	0.993	0.993	0.996	0.975	0.996	958,714	0.9890	1.80%
2011-09-14	0	3.340	3.330	3.350	3.230	3.350	262,000	865,940	3.3051	0.975	0.973	0.978	0.943	0.978	897,082	0.9653	1.52%
2011-09-12	0	3.290	3.280	3.300	3.280	3.350	424,000	1,402,540	3.3079	0.961	0.958	0.964	0.958	0.978	1,451,766	0.9661	-1.50%
2011-09-09	0	3.340	3.330	3.340	3.300	3.340	336,000	1,118,160	3.3279	0.975	0.973	0.975	0.964	0.975	1,150,456	0.9719	1.21%
2011-09-08	0	3.300	3.290	3.300	3.260	3.310	395,000	1,298,560	3.2875	0.964	0.961	0.964	0.952	0.967	1,352,471	0.9601	0.61%
2011-09-07	0	3.280	3.280	3.290	3.190	3.330	288,000	935,940	3.2498	0.958	0.958	0.961	0.932	0.973	986,105	0.9491	2.50%
2011-09-06	0	3.200	3.190	3.200	3.150	3.200	260,000	822,590	3.1638	0.935	0.932	0.935	0.920	0.935	890,234	0.9240	0.63%
2011-09-05	0	3.180	3.160	3.180	3.150	3.200	165,000	522,340	3.1657	0.929	0.923	0.929	0.920	0.935	564,956	0.9246	-0.62%
2011-09-02	0	3.200	3.200	3.210	3.200	3.250	392,000	1,256,870	3.2063	0.935	0.935	0.938	0.935	0.949	1,342,199	0.9364	-1.23%
2011-09-01	0	3.240	3.240	3.260	3.210	3.320	1,066,000	3,476,430	3.2612	0.946	0.946	0.952	0.938	0.970	3,649,960	0.9525	0.62%
2011-08-31	0	3.220	3.210	3.220	3.200	3.230	375,000	1,205,010	3.2134	0.940	0.938	0.940	0.935	0.943	1,283,991	0.9385	0.62%
2011-08-30	0	3.200	3.190	3.200	3.180	3.220	590,000	1,884,590	3.1942	0.935	0.932	0.935	0.929	0.940	2,020,147	0.9329	0.31%
2011-08-29	0	3.190	3.180	3.190	3.160	3.200	567,000	1,797,970	3.1710	0.932	0.929	0.932	0.923	0.935	1,941,395	0.9261	0.63%
2011-08-26	0	3.170	3.160	3.180	3.150	3.190	575,000	1,821,410	3.1677	0.926	0.923	0.929	0.920	0.932	1,968,787	0.9251	-0.31%
2011-08-25	0	3.180	3.170	3.180	3.160	3.190	231,000	733,360	3.1747	0.929	0.926	0.929	0.923	0.932	790,939	0.9272	0.63%
2011-08-24	0	3.160	3.150	3.160	3.130	3.160	134,000	422,030	3.1495	0.923	0.920	0.923	0.914	0.923	458,813	0.9198	0.32%
2011-08-23	0	3.150	3.120	3.150	3.070	3.150	1,155,000	3,576,220	3.0963	0.920	0.911	0.920	0.897	0.920	3,954,694	0.9043	0.96%
2011-08-22	0	3.120	3.110	3.120	3.080	3.120	1,114,000	3,443,280	3.0909	0.911	0.908	0.911	0.900	0.911	3,814,311	0.9027	1.30%
2011-08-19	0	3.080	3.080	3.090	3.060	3.110	282,000	867,200	3.0752	0.900	0.900	0.902	0.894	0.908	965,562	0.8981	-1.60%
2011-08-18	0	3.130	3.120	3.130	3.090	3.150	339,000	1,056,320	3.1160	0.914	0.911	0.914	0.902	0.920	1,160,728	0.9100	-0.32%
2011-08-17	0	3.140	3.130	3.150	3.080	3.160	104,000	324,350	3.1188	0.917	0.914	0.920	0.900	0.923	356,094	0.9109	0.00%
2011-08-16	0	3.140	3.140	3.150	3.080	3.180	743,000	2,330,240	3.1363	0.917	0.917	0.920	0.900	0.929	2,544,015	0.9160	0.00%
2011-08-15	0	3.140	3.130	3.140	3.090	3.160	740,000	2,311,520	3.1237	0.917	0.914	0.917	0.902	0.923	2,533,743	0.9123	1.29%
2011-08-12	0	3.100	3.070	3.100	3.070	3.100	771,000	2,379,370	3.0861	0.905	0.897	0.905	0.897	0.905	2,639,886	0.9013	1.31%
2011-08-11	0	3.060	3.060	3.070	3.000	3.070	878,000	2,669,150	3.0400	0.894	0.894	0.897	0.876	0.897	3,006,252	0.8879	0.33%
2011-08-10	0	3.050	3.030	3.050	3.000	3.090	2,798,000	8,477,060	3.0297	0.891	0.885	0.891	0.876	0.902	9,580,288	0.8848	0.33%
2011-08-09	0	3.040	3.000	3.040	2.880	3.080	2,323,000	6,985,730	3.0072	0.888	0.876	0.888	0.841	0.900	7,953,899	0.8783	-0.33%
2011-08-08	0	3.050	3.040	3.050	3.000	3.090	738,000	2,232,280	3.0248	0.891	0.888	0.891	0.876	0.902	2,526,895	0.8834	-1.93%
2011-08-05	0	3.110	3.090	3.120	3.000	3.110	3,092,000	9,363,110	3.0282	0.908	0.902	0.911	0.876	0.908	10,586,937	0.8844	0.32%
2011-08-04	0	3.100	3.090	3.100	3.040	3.100	1,435,000	4,386,290	3.0566	0.905	0.902	0.905	0.888	0.905	4,913,407	0.8927	0.32%
2011-08-03	0	3.090	3.070	3.090	3.050	3.120	1,008,000	3,096,400	3.0718	0.902	0.897	0.902	0.891	0.911	3,451,369	0.8972	0.00%
2011-08-02	0	3.090	3.080	3.090	3.050	3.150	841,000	2,589,730	3.0793	0.902	0.900	0.902	0.891	0.920	2,879,565	0.8993	-0.64%
2011-08-01	0	3.110	3.100	3.110	3.070	3.110	779,000	2,402,160	3.0836	0.908	0.905	0.908	0.897	0.908	2,667,278	0.9006	0.32%
2011-07-29	0	3.100	3.090	3.100	3.050	3.130	1,318,000	4,079,070	3.0949	0.905	0.902	0.905	0.891	0.914	4,512,802	0.9039	-0.64%
2011-07-28	0	3.120	3.110	3.120	3.030	3.120	816,000	2,515,500	3.0827	0.911	0.908	0.911	0.885	0.911	2,793,965	0.9003	1.63%
2011-07-27	0	3.070	3.060	3.120	3.060	3.130	808,000	2,497,130	3.0905	0.897	0.894	0.911	0.894	0.914	2,766,574	0.9026	-0.32%
2011-07-26	0	3.080	3.060	3.080	3.060	3.130	686,000	2,125,760	3.0988	0.900	0.894	0.900	0.894	0.914	2,348,848	0.9050	-1.28%
2011-07-25	0	3.120	3.100	3.120	3.060	3.170	965,000	2,981,170	3.0893	0.911	0.905	0.911	0.894	0.926	3,304,138	0.9023	-0.64%
2011-07-22	0	3.140	3.130	3.150	3.100	3.240	1,407,000	4,405,250	3.1310	0.917	0.914	0.920	0.905	0.946	4,817,536	0.9144	-1.87%
2011-07-21	0	3.200	3.180	3.200	3.160	3.220	386,000	1,233,190	3.1948	0.935	0.929	0.935	0.923	0.940	1,321,655	0.9331	0.31%
2011-07-20	0	3.190	3.190	3.200	3.030	3.200	2,598,000	8,069,730	3.1061	0.932	0.932	0.935	0.885	0.935	8,895,493	0.9072	2.24%
2011-07-19	0	3.120	3.120	3.150	3.000	3.180	4,850,000	14,957,330	3.0840	0.911	0.911	0.920	0.876	0.929	16,606,289	0.9007	-1.89%
2011-07-18	0	3.180	3.170	3.180	3.060	3.200	1,509,000	4,767,460	3.1594	0.929	0.926	0.929	0.894	0.935	5,166,781	0.9227	0.32%
2011-07-15	0	3.170	3.140	3.170	3.050	3.180	3,802,000	11,850,450	3.1169	0.926	0.917	0.926	0.891	0.929	13,017,961	0.9103	2.59%
2011-07-14	0	3.090	3.120	3.130	3.000	3.110	10,850,000	32,783,240	3.0215	0.902	0.911	0.914	0.876	0.908	37,150,152	0.8825	0.00%
2011-07-13	0	3.090	3.060	3.090	2.910	3.090	30,209,000	89,419,260	2.9600	0.902	0.894	0.902	0.850	0.902	103,434,925	0.8645