Prices and Webb-site Total Returns

Da Ming International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01090	2010-12-01			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-13	0.840	0.800	0.840	0.840	0.840	2,000	1,680	0.8400	0.840	0.800	0.840	0.840	0.840	2,000	0.8400	1.20%
2026-02-12	0.830	0.830	0.900	0.830	0.830	10,000	8,300	0.8300	0.830	0.830	0.900	0.830	0.830	10,000	0.8300	2.47%
2026-02-11	0.810	0.800	0.830	0.790	0.830	20,000	16,260	0.8130	0.810	0.800	0.830	0.790	0.830	20,000	0.8130	-2.41%
2026-02-10	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
2026-02-09	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	-1.19%
2026-02-06	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2026-02-05	0.840	0.800	0.850	-	-	0	0	-	0.840	0.800	0.850	-	-	0	-	0.00%
2026-02-04	0.840	0.800	0.890	0.810	0.840	24,000	19,700	0.8208	0.840	0.800	0.890	0.810	0.840	24,000	0.8208	5.00%
2026-02-03	0.800	0.790	0.820	0.800	0.800	56,000	44,800	0.8000	0.800	0.790	0.820	0.800	0.800	56,000	0.8000	-1.23%
2026-02-02	0.810	0.800	0.810	0.810	0.810	14,000	11,340	0.8100	0.810	0.800	0.810	0.810	0.810	14,000	0.8100	-1.22%
2026-01-30	0.820	0.800	0.900	0.800	0.820	58,000	46,960	0.8097	0.820	0.800	0.900	0.800	0.820	58,000	0.8097	0.00%
2026-01-29	0.820	0.800	0.820	0.800	0.820	92,000	74,940	0.8146	0.820	0.800	0.820	0.800	0.820	92,000	0.8146	0.00%
2026-01-28	0.820	0.810	0.830	0.820	0.820	40,000	32,800	0.8200	0.820	0.810	0.830	0.820	0.820	40,000	0.8200	1.23%
2026-01-27	0.810	0.810	0.830	0.810	0.830	82,000	67,880	0.8278	0.810	0.810	0.830	0.810	0.830	82,000	0.8278	-4.71%
2026-01-26	0.850	0.810	0.850	0.850	0.900	24,000	20,500	0.8542	0.850	0.810	0.850	0.850	0.900	24,000	0.8542	-3.41%
2026-01-23	0.880	0.810	0.900	-	-	0	0	-	0.880	0.810	0.900	-	-	0	-	0.00%
2026-01-22	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2026-01-21	0.880	0.810	0.880	0.900	0.900	2,000	1,800	0.9000	0.880	0.810	0.880	0.900	0.900	2,000	0.9000	2.33%
2026-01-20	0.860	0.860	0.910	0.850	0.850	40,000	34,000	0.8500	0.860	0.860	0.910	0.850	0.850	40,000	0.8500	-2.27%
2026-01-19	0.880	0.850	0.890	0.880	0.880	16,000	14,080	0.8800	0.880	0.850	0.890	0.880	0.880	16,000	0.8800	0.00%
2026-01-16	0.880	0.850	0.880	0.860	0.880	52,000	44,900	0.8635	0.880	0.850	0.880	0.860	0.880	52,000	0.8635	0.00%
2026-01-15	0.880	0.850	0.880	-	-	8,000	7,040	0.8800	0.880	0.850	0.880	-	-	8,000	0.8800	0.00%
2026-01-14	0.880	0.830	0.880	0.800	0.900	80,000	65,180	0.8148	0.880	0.830	0.880	0.800	0.900	80,000	0.8148	10.00%
2026-01-13	0.800	0.800	0.830	0.800	0.840	582,000	470,300	0.8081	0.800	0.800	0.830	0.800	0.840	582,000	0.8081	-6.98%
2026-01-12	0.860	0.830	0.880	0.800	0.900	614,000	503,840	0.8206	0.860	0.830	0.880	0.800	0.900	614,000	0.8206	0.00%
2026-01-09	0.860	0.860	0.900	-	-	20,000	17,200	0.8600	0.860	0.860	0.900	-	-	20,000	0.8600	1.18%
2026-01-08	0.850	0.840	0.860	0.850	0.850	20,000	17,000	0.8500	0.850	0.840	0.860	0.850	0.850	20,000	0.8500	-1.16%
2026-01-07	0.860	0.820	0.880	0.850	0.860	280,000	240,000	0.8571	0.860	0.820	0.880	0.850	0.860	280,000	0.8571	1.18%
2026-01-06	0.850	0.810	0.900	-	-	0	0	-	0.850	0.810	0.900	-	-	0	-	0.00%
2026-01-05	0.850	0.810	0.910	0.850	0.900	28,000	23,900	0.8536	0.850	0.810	0.910	0.850	0.900	28,000	0.8536	0.00%
2026-01-02	0.850	0.810	0.850	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	0.00%
2025-12-31	0.850	0.810	0.850	0.850	0.850	20,000	17,000	0.8500	0.850	0.810	0.850	0.850	0.850	20,000	0.8500	-2.30%
2025-12-30	0.870	0.810	0.870	0.860	0.870	23,000	19,790	0.8604	0.870	0.810	0.870	0.860	0.870	23,000	0.8604	1.16%
2025-12-29	0.860	0.810	0.860	-	-	0	0	-	0.860	0.810	0.860	-	-	0	-	-1.15%
2025-12-24	0.870	0.810	0.870	-	-	0	0	-	0.870	0.810	0.870	-	-	0	-	0.00%
2025-12-23	0.870	0.810	0.870	0.810	0.870	82,000	69,700	0.8500	0.870	0.810	0.870	0.810	0.870	82,000	0.8500	2.35%
2025-12-22	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	0.00%
2025-12-19	0.850	0.800	0.870	-	-	0	0	-	0.850	0.800	0.870	-	-	0	-	0.00%
2025-12-18	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	0.00%
2025-12-17	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	0.00%
2025-12-16	0.850	0.820	0.870	0.820	0.850	4,000	3,340	0.8350	0.850	0.820	0.870	0.820	0.850	4,000	0.8350	0.00%
2025-12-15	0.850	0.780	0.910	-	-	0	0	-	0.850	0.780	0.910	-	-	0	-	0.00%
2025-12-12	0.850	0.780	0.910	-	-	0	0	-	0.850	0.780	0.910	-	-	0	-	0.00%
2025-12-11	0.850	0.780	0.850	0.810	0.850	58,000	48,100	0.8293	0.850	0.780	0.850	0.810	0.850	58,000	0.8293	-2.30%
2025-12-10	0.870	0.780	0.900	-	-	0	0	-	0.870	0.780	0.900	-	-	0	-	0.00%
2025-12-09	0.870	0.780	0.870	0.870	0.870	30,000	26,100	0.8700	0.870	0.780	0.870	0.870	0.870	30,000	0.8700	-1.14%
2025-12-08	0.880	0.790	0.900	-	-	0	0	-	0.880	0.790	0.900	-	-	0	-	0.00%
2025-12-05	0.880	0.780	0.880	0.880	0.880	16,000	14,080	0.8800	0.880	0.780	0.880	0.880	0.880	16,000	0.8800	0.00%
2025-12-04	0.880	0.780	0.900	0.880	0.880	18,000	15,840	0.8800	0.880	0.780	0.900	0.880	0.880	18,000	0.8800	0.00%
2025-12-03	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2025-12-02	0.880	0.780	0.880	-	-	0	0	-	0.880	0.780	0.880	-	-	0	-	0.00%
2025-12-01	0.880	0.780	0.880	-	-	0	0	-	0.880	0.780	0.880	-	-	0	-	0.00%
2025-11-28	0.880	0.780	0.880	-	-	0	0	-	0.880	0.780	0.880	-	-	0	-	0.00%
2025-11-27	0.880	0.780	0.880	0.880	0.880	16,000	14,080	0.8800	0.880	0.780	0.880	0.880	0.880	16,000	0.8800	0.00%
2025-11-26	0.880	0.800	0.880	0.870	0.880	50,000	43,520	0.8704	0.880	0.800	0.880	0.870	0.880	50,000	0.8704	-1.12%
2025-11-25	0.890	0.790	0.890	0.900	0.900	2,000	1,800	0.9000	0.890	0.790	0.890	0.900	0.900	2,000	0.9000	-2.20%
2025-11-24	0.910	0.790	0.910	0.960	0.990	10,000	9,660	0.9660	0.910	0.790	0.910	0.960	0.990	10,000	0.9660	15.19%
2025-11-21	0.790	0.790	0.890	0.790	0.790	2,000	1,580	0.7900	0.790	0.790	0.890	0.790	0.790	2,000	0.7900	-11.24%
2025-11-20	0.890	0.840	0.890	0.830	0.900	4,000	3,460	0.8650	0.890	0.840	0.890	0.830	0.900	4,000	0.8650	7.23%
2025-11-19	0.830	0.780	0.830	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	-1.19%
2025-11-18	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2025-11-17	0.840	0.790	0.800	-	-	0	0	-	0.840	0.790	0.800	-	-	0	-	0.00%
2025-11-14	0.840	0.780	0.900	-	-	0	0	-	0.840	0.780	0.900	-	-	0	-	0.00%
2025-11-13	0.840	0.790	0.840	-	-	0	0	-	0.840	0.790	0.840	-	-	0	-	0.00%
2025-11-12	0.840	0.790	0.840	-	-	0	0	-	0.840	0.790	0.840	-	-	0	-	0.00%
2025-11-11	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2025-11-10	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2025-11-07	0.840	0.780	0.860	0.820	0.850	68,000	56,980	0.8379	0.840	0.780	0.860	0.820	0.850	68,000	0.8379	0.00%
2025-11-06	0.840	0.800	0.860	-	-	0	0	-	0.840	0.800	0.860	-	-	0	-	0.00%
2025-11-05	0.840	0.810	0.840	0.840	0.840	68,000	57,120	0.8400	0.840	0.810	0.840	0.840	0.840	68,000	0.8400	0.00%
2025-11-04	0.840	0.810	0.840	0.810	0.850	90,000	75,640	0.8404	0.840	0.810	0.840	0.810	0.850	90,000	0.8404	-2.33%
2025-11-03	0.860	0.830	0.870	0.800	0.860	210,000	172,620	0.8220	0.860	0.830	0.870	0.800	0.860	210,000	0.8220	-4.44%
2025-10-31	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2025-10-30	0.900	0.850	0.900	0.900	0.900	30,000	27,000	0.9000	0.900	0.850	0.900	0.900	0.900	30,000	0.9000	0.00%
2025-10-28	0.900	0.850	0.920	-	-	0	0	-	0.900	0.850	0.920	-	-	0	-	0.00%
2025-10-27	0.900	0.850	0.900	0.900	0.900	2,000	1,800	0.9000	0.900	0.850	0.900	0.900	0.900	2,000	0.9000	1.12%
2025-10-24	0.890	0.860	0.900	-	-	0	0	-	0.890	0.860	0.900	-	-	0	-	0.00%
2025-10-23	0.890	0.850	0.900	-	-	0	0	-	0.890	0.850	0.900	-	-	0	-	0.00%
2025-10-22	0.890	0.850	0.900	0.890	0.890	20,000	17,800	0.8900	0.890	0.850	0.900	0.890	0.890	20,000	0.8900	0.00%
2025-10-21	0.890	0.850	0.900	0.880	0.890	50,000	44,480	0.8896	0.890	0.850	0.900	0.880	0.890	50,000	0.8896	-1.11%
2025-10-20	0.900	0.880	0.920	-	-	0	0	-	0.900	0.880	0.920	-	-	0	-	0.00%
2025-10-17	0.900	0.890	0.900	0.890	0.900	68,000	60,740	0.8932	0.900	0.890	0.900	0.890	0.900	68,000	0.8932	0.00%
2025-10-16	0.900	0.880	0.900	-	-	0	0	-	0.900	0.880	0.900	-	-	0	-	0.00%
2025-10-15	0.900	0.880	0.920	-	-	0	0	-	0.900	0.880	0.920	-	-	0	-	0.00%
2025-10-14	0.900	0.880	0.900	0.880	0.920	94,000	85,600	0.9106	0.900	0.880	0.900	0.880	0.920	94,000	0.9106	0.00%
2025-10-13	0.900	0.880	0.910	-	-	0	0	-	0.900	0.880	0.910	-	-	0	-	0.00%
2025-10-10	0.900	0.880	0.920	-	-	0	0	-	0.900	0.880	0.920	-	-	0	-	0.00%
2025-10-09	0.900	0.880	0.910	0.900	0.980	14,000	12,860	0.9186	0.900	0.880	0.910	0.900	0.980	14,000	0.9186	-1.10%
2025-10-08	0.910	0.890	0.910	0.900	0.950	16,000	14,620	0.9138	0.910	0.890	0.910	0.900	0.950	16,000	0.9138	-1.09%
2025-10-06	0.920	0.890	0.920	-	-	0	0	-	0.920	0.890	0.920	-	-	0	-	0.00%
2025-10-03	0.920	0.880	0.920	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2025-10-02	0.920	0.880	0.920	0.910	0.920	28,000	25,500	0.9107	0.920	0.880	0.920	0.910	0.920	28,000	0.9107	1.10%
2025-09-30	0.910	0.880	0.910	0.880	0.920	28,000	25,020	0.8936	0.910	0.880	0.910	0.880	0.920	28,000	0.8936	0.00%
2025-09-29	0.910	0.870	0.910	0.900	0.910	56,000	50,460	0.9011	0.910	0.870	0.910	0.900	0.910	56,000	0.9011	2.25%
2025-09-26	0.890	0.890	0.910	0.890	0.910	6,000	5,420	0.9033	0.890	0.890	0.910	0.890	0.910	6,000	0.9033	-2.20%
2025-09-25	0.910	0.890	0.910	0.910	0.910	2,000	1,820	0.9100	0.910	0.890	0.910	0.910	0.910	2,000	0.9100	1.11%
2025-09-24	0.900	0.880	0.910	0.900	0.940	32,000	28,880	0.9025	0.900	0.880	0.910	0.900	0.940	32,000	0.9025	0.00%
2025-09-23	0.900	0.890	0.910	0.880	0.920	90,000	80,000	0.8889	0.900	0.890	0.910	0.880	0.920	90,000	0.8889	-1.10%
2025-09-22	0.910	0.880	0.910	0.900	0.910	22,000	19,820	0.9009	0.910	0.880	0.910	0.900	0.910	22,000	0.9009	0.00%
2025-09-19	0.910	0.870	0.910	0.910	0.910	10,000	9,100	0.9100	0.910	0.870	0.910	0.910	0.910	10,000	0.9100	-1.09%
2025-09-18	0.920	0.870	0.920	-	-	0	0	-	0.920	0.870	0.920	-	-	0	-	0.00%
2025-09-17	0.920	0.870	0.920	-	-	0	0	-	0.920	0.870	0.920	-	-	0	-	0.00%
2025-09-16	0.920	0.870	0.920	-	-	0	0	-	0.920	0.870	0.920	-	-	0	-	0.00%
2025-09-15	0.920	0.870	0.920	0.860	0.930	12,000	10,460	0.8717	0.920	0.870	0.920	0.860	0.930	12,000	0.8717	0.00%
2025-09-12	0.920	0.830	0.920	-	-	0	0	-	0.920	0.830	0.920	-	-	0	-	0.00%
2025-09-11	0.920	0.840	0.920	-	-	0	0	-	0.920	0.840	0.920	-	-	0	-	0.00%
2025-09-10	0.920	0.870	0.920	0.920	0.920	12,000	11,040	0.9200	0.920	0.870	0.920	0.920	0.920	12,000	0.9200	0.00%
2025-09-09	0.920	0.860	0.920	0.860	0.920	24,000	21,960	0.9150	0.920	0.860	0.920	0.860	0.920	24,000	0.9150	0.00%
2025-09-08	0.920	0.880	0.930	-	-	0	0	-	0.920	0.880	0.930	-	-	0	-	0.00%
2025-09-05	0.920	0.850	0.930	0.910	0.930	48,000	43,840	0.9133	0.920	0.850	0.930	0.910	0.930	48,000	0.9133	0.00%
2025-09-04	0.920	0.880	0.920	0.870	0.930	28,000	25,300	0.9036	0.920	0.880	0.920	0.870	0.930	28,000	0.9036	-1.08%
2025-09-03	0.930	0.860	0.930	0.900	0.940	18,000	16,840	0.9356	0.930	0.860	0.930	0.900	0.940	18,000	0.9356	0.00%
2025-09-02	0.930	0.860	0.940	0.790	0.950	658,000	599,720	0.9114	0.930	0.860	0.940	0.790	0.950	658,000	0.9114	12.05%
2025-09-01	0.830	0.810	0.830	0.810	0.830	38,000	30,980	0.8153	0.830	0.810	0.830	0.810	0.830	38,000	0.8153	2.47%
2025-08-29	0.810	0.810	0.850	-	-	0	0	-	0.810	0.810	0.850	-	-	0	-	1.25%
2025-08-28	0.800	0.800	0.840	0.770	0.800	934,000	737,580	0.7897	0.800	0.800	0.840	0.770	0.800	934,000	0.7897	0.00%
2025-08-27	0.800	0.800	0.820	0.800	0.810	166,000	133,840	0.8063	0.800	0.800	0.820	0.800	0.810	166,000	0.8063	0.00%
2025-08-26	0.800	0.790	0.800	0.790	0.820	954,000	762,040	0.7988	0.800	0.790	0.800	0.790	0.820	954,000	0.7988	-2.44%
2025-08-25	0.820	0.820	0.850	0.800	0.850	62,000	51,260	0.8268	0.820	0.820	0.850	0.800	0.850	62,000	0.8268	1.23%
2025-08-22	0.810	0.800	0.810	0.800	0.840	108,000	90,240	0.8356	0.810	0.800	0.810	0.800	0.840	108,000	0.8356	-3.57%
2025-08-21	0.840	0.790	0.840	0.790	0.840	62,000	50,420	0.8132	0.840	0.790	0.840	0.790	0.840	62,000	0.8132	2.44%
2025-08-20	0.820	0.800	0.850	0.800	0.820	50,000	40,800	0.8160	0.820	0.800	0.850	0.800	0.820	50,000	0.8160	-1.20%
2025-08-19	0.830	0.800	0.830	0.790	0.850	374,000	297,880	0.7965	0.830	0.800	0.830	0.790	0.850	374,000	0.7965	-1.19%
2025-08-18	0.840	0.800	0.830	0.780	0.900	770,000	613,220	0.7964	0.840	0.800	0.830	0.780	0.900	770,000	0.7964	-5.62%
2025-08-15	0.890	0.820	0.900	0.860	0.890	54,000	46,520	0.8615	0.890	0.820	0.900	0.860	0.890	54,000	0.8615	3.49%
2025-08-14	0.860	0.810	0.860	0.810	0.890	44,000	36,660	0.8332	0.860	0.810	0.860	0.810	0.890	44,000	0.8332	-2.27%
2025-08-13	0.880	0.850	0.880	0.850	0.880	92,000	79,360	0.8626	0.880	0.850	0.880	0.850	0.880	92,000	0.8626	4.76%
2025-08-12	0.840	0.820	0.850	0.800	0.840	50,000	41,160	0.8232	0.840	0.820	0.850	0.800	0.840	50,000	0.8232	-1.18%
2025-08-11	0.850	0.840	0.850	0.830	0.850	118,000	98,300	0.8331	0.850	0.840	0.850	0.830	0.850	118,000	0.8331	2.41%
2025-08-08	0.830	0.810	0.850	0.800	0.830	280,000	226,400	0.8086	0.830	0.810	0.850	0.800	0.830	280,000	0.8086	2.47%
2025-08-07	0.810	0.800	0.810	0.830	0.830	58,000	48,120	0.8297	0.810	0.800	0.810	0.830	0.830	58,000	0.8297	0.00%
2025-08-06	0.810	0.800	0.810	0.770	0.830	496,000	393,400	0.7931	0.810	0.800	0.810	0.770	0.830	496,000	0.7931	0.00%
2025-08-05	0.810	0.800	0.810	0.760	0.860	86,000	70,160	0.8158	0.810	0.800	0.810	0.760	0.860	86,000	0.8158	2.53%
2025-08-04	0.790	0.770	0.860	0.720	0.820	1,912,000	1,430,780	0.7483	0.790	0.770	0.860	0.720	0.820	1,912,000	0.7483	1.28%
2025-08-01	0.780	0.770	0.780	0.800	0.810	138,000	111,260	0.8062	0.780	0.770	0.780	0.800	0.810	138,000	0.8062	-2.50%
2025-07-31	0.800	0.790	0.800	-	-	0	0	-	0.800	0.790	0.800	-	-	0	-	-5.88%
2025-07-30	0.850	0.850	0.870	0.820	0.870	138,000	117,320	0.8501	0.850	0.850	0.870	0.820	0.870	138,000	0.8501	-1.16%
2025-07-29	0.860	0.850	0.860	0.840	0.860	254,000	214,580	0.8448	0.860	0.850	0.860	0.840	0.860	254,000	0.8448	4.88%
2025-07-28	0.820	0.830	0.850	0.790	0.830	94,000	76,900	0.8181	0.820	0.830	0.850	0.790	0.830	94,000	0.8181	0.00%
2025-07-25	0.820	0.830	0.880	-	-	2,000	1,600	0.8000	0.820	0.830	0.880	-	-	2,000	0.8000	0.00%
2025-07-24	0.820	0.820	0.850	0.810	0.820	74,000	60,400	0.8162	0.820	0.820	0.850	0.810	0.820	74,000	0.8162	7.89%
2025-07-23	0.760	0.740	0.880	0.760	0.830	380,000	309,980	0.8157	0.760	0.740	0.880	0.760	0.830	380,000	0.8157	-2.56%
2025-07-22	0.780	0.770	0.780	0.820	0.820	82,000	67,240	0.8200	0.780	0.770	0.780	0.820	0.820	82,000	0.8200	-3.70%
2025-07-21	0.810	0.810	0.850	0.740	0.810	54,000	43,540	0.8063	0.810	0.810	0.850	0.740	0.810	54,000	0.8063	3.85%
2025-07-18	0.780	0.780	0.870	0.760	0.760	12,000	9,280	0.7733	0.780	0.780	0.870	0.760	0.760	12,000	0.7733	2.63%
2025-07-17	0.760	0.740	0.850	0.740	0.870	650,000	500,100	0.7694	0.760	0.740	0.850	0.740	0.870	650,000	0.7694	-5.00%
2025-07-16	0.800	0.750	0.760	0.760	0.880	34,000	27,160	0.7988	0.800	0.750	0.760	0.760	0.880	34,000	0.7988	2.56%
2025-07-15	0.780	0.770	0.780	0.800	0.800	16,000	12,800	0.8000	0.780	0.770	0.780	0.800	0.800	16,000	0.8000	4.00%
2025-07-14	0.750	0.750	0.770	0.660	0.780	471,697	347,046	0.7357	0.750	0.750	0.770	0.660	0.780	471,697	0.7357	15.38%
2025-07-11	0.650	0.650	0.680	0.650	0.690	94,000	63,400	0.6745	0.650	0.650	0.680	0.650	0.690	94,000	0.6745	1.56%
2025-07-10	0.640	0.630	0.640	0.670	0.680	66,000	44,520	0.6745	0.640	0.630	0.640	0.670	0.680	66,000	0.6745	-5.88%
2025-07-09	0.680	0.660	0.690	-	-	0	0	-	0.680	0.660	0.690	-	-	0	-	0.00%
2025-07-08	0.680	0.640	0.690	0.680	0.680	62,000	42,160	0.6800	0.680	0.640	0.690	0.680	0.680	62,000	0.6800	1.49%
2025-07-07	0.670	0.630	0.670	0.670	0.670	2,000	1,340	0.6700	0.670	0.630	0.670	0.670	0.670	2,000	0.6700	1.52%
2025-07-04	0.660	0.620	0.680	0.620	0.680	6,000	3,920	0.6533	0.660	0.620	0.680	0.620	0.680	6,000	0.6533	3.13%
2025-07-03	0.640	0.630	0.680	-	-	0	0	-	0.640	0.630	0.680	-	-	0	-	0.00%
2025-07-02	0.640	0.640	0.670	-	-	0	0	-	0.640	0.640	0.670	-	-	0	-	1.59%
2025-06-30	0.630	0.630	0.680	0.640	0.640	30,000	19,160	0.6387	0.630	0.630	0.680	0.640	0.640	30,000	0.6387	0.00%
2025-06-27	0.630	0.630	0.680	0.630	0.630	234,000	147,420	0.6300	0.630	0.630	0.680	0.630	0.630	234,000	0.6300	0.00%
2025-06-26	0.630	0.620	0.660	-	-	0	0	-	0.630	0.620	0.660	-	-	0	-	0.00%
2025-06-25	0.630	0.620	0.650	0.630	0.630	40,000	25,200	0.6300	0.630	0.620	0.650	0.630	0.630	40,000	0.6300	3.28%
2025-06-24	0.610	0.610	0.630	0.610	0.630	528,000	323,420	0.6125	0.610	0.610	0.630	0.610	0.630	528,000	0.6125	-1.61%
2025-06-23	0.620	0.600	0.630	-	-	0	0	-	0.620	0.600	0.630	-	-	0	-	0.00%
2025-06-20	0.620	0.600	0.630	-	-	0	0	-	0.620	0.600	0.630	-	-	0	-	0.00%
2025-06-19	0.620	0.590	0.630	0.600	0.640	952,000	577,960	0.6071	0.620	0.590	0.630	0.600	0.640	952,000	0.6071	-4.62%
2025-06-18	0.650	0.650	0.690	0.650	0.660	22,000	14,500	0.6591	0.650	0.650	0.690	0.650	0.660	22,000	0.6591	0.00%
2025-06-17	0.650	0.650	0.690	-	-	0	0	-	0.650	0.650	0.690	-	-	0	-	0.00%
2025-06-16	0.650	0.630	0.680	-	-	0	0	-	0.650	0.630	0.680	-	-	0	-	0.00%
2025-06-13	0.650	0.630	0.670	0.650	0.650	72,000	46,800	0.6500	0.650	0.630	0.670	0.650	0.650	72,000	0.6500	3.17%
2025-06-12	0.630	0.630	0.680	0.630	0.680	550,000	367,760	0.6687	0.630	0.630	0.680	0.630	0.680	550,000	0.6687	1.61%
2025-06-11	0.620	0.610	0.660	0.620	0.650	68,000	43,920	0.6459	0.620	0.610	0.660	0.620	0.650	68,000	0.6459	-1.59%
2025-06-10	0.630	0.630	0.650	0.610	0.630	130,000	81,420	0.6263	0.630	0.630	0.650	0.610	0.630	130,000	0.6263	3.28%
2025-06-09	0.610	0.610	0.640	0.610	0.610	642,000	391,620	0.6100	0.610	0.610	0.640	0.610	0.610	642,000	0.6100	0.00%
2025-06-06	0.610	0.610	0.650	0.600	0.620	834,000	508,560	0.6098	0.610	0.610	0.650	0.600	0.620	834,000	0.6098	0.00%
2025-06-05	0.610	0.600	0.620	0.610	0.620	1,142,000	698,340	0.6115	0.610	0.600	0.620	0.610	0.620	1,142,000	0.6115	-3.17%
2025-06-04	0.630	0.630	0.650	0.590	0.650	210,000	131,360	0.6255	0.630	0.630	0.650	0.590	0.650	210,000	0.6255	-1.56%
2025-06-03	0.640	0.640	0.680	0.620	0.640	94,000	59,160	0.6294	0.640	0.640	0.680	0.620	0.640	94,000	0.6294	1.59%
2025-06-02	0.630	0.630	0.650	0.630	0.650	342,000	222,260	0.6499	0.630	0.630	0.650	0.630	0.650	342,000	0.6499	-1.56%
2025-05-30	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	0.00%
2025-05-29	0.640	0.640	0.650	0.640	0.640	56,000	35,840	0.6400	0.640	0.640	0.650	0.640	0.640	56,000	0.6400	1.59%
2025-05-28	0.630	0.630	0.650	0.620	0.650	588,000	382,140	0.6499	0.630	0.630	0.650	0.620	0.650	588,000	0.6499	-3.08%
2025-05-27	0.650	0.620	0.650	0.650	0.650	1,352,000	878,800	0.6500	0.650	0.620	0.650	0.650	0.650	1,352,000	0.6500	4.84%
2025-05-26	0.620	0.620	0.650	0.630	0.660	1,688,000	1,095,820	0.6492	0.620	0.620	0.650	0.630	0.660	1,688,000	0.6492	0.00%
2025-05-23	0.620	0.620	0.630	0.620	0.660	2,090,000	1,358,900	0.6502	0.620	0.620	0.630	0.620	0.660	2,090,000	0.6502	-1.59%
2025-05-22	0.630	0.630	0.650	0.630	0.660	2,312,000	1,499,440	0.6485	0.630	0.630	0.650	0.630	0.660	2,312,000	0.6485	-1.56%
2025-05-21	0.640	0.640	0.650	0.630	0.640	186,000	118,540	0.6373	0.640	0.640	0.650	0.630	0.640	186,000	0.6373	-1.54%
2025-05-20	0.650	0.620	0.650	0.650	0.650	72,000	46,800	0.6500	0.650	0.620	0.650	0.650	0.650	72,000	0.6500	4.84%
2025-05-19	0.620	0.600	0.650	0.600	0.620	602,000	361,240	0.6001	0.620	0.600	0.650	0.600	0.620	602,000	0.6001	3.33%
2025-05-16	0.600	0.600	0.620	0.600	0.600	500,000	300,000	0.6000	0.600	0.600	0.620	0.600	0.600	500,000	0.6000	0.00%
2025-05-15	0.600	0.590	0.620	0.600	0.630	576,000	351,520	0.6103	0.600	0.590	0.620	0.600	0.630	576,000	0.6103	-3.23%
2025-05-14	0.620	0.620	0.650	0.620	0.630	540,000	335,880	0.6220	0.620	0.620	0.650	0.620	0.630	540,000	0.6220	-6.06%
2025-05-13	0.660	0.620	0.670	0.600	0.660	612,000	380,700	0.6221	0.660	0.620	0.670	0.600	0.660	612,000	0.6221	0.00%
2025-05-12	0.660	0.620	0.660	0.580	0.660	686,000	425,080	0.6197	0.660	0.620	0.660	0.580	0.660	686,000	0.6197	3.13%
2025-05-09	0.640	0.640	0.690	0.640	0.640	20,000	12,800	0.6400	0.640	0.640	0.690	0.640	0.640	20,000	0.6400	0.00%
2025-05-08	0.640	0.640	0.650	0.520	0.650	802,000	462,420	0.5766	0.640	0.640	0.650	0.520	0.650	802,000	0.5766	0.00%
2025-05-07	0.640	0.620	0.650	0.620	0.640	102,000	64,440	0.6318	0.640	0.620	0.650	0.620	0.640	102,000	0.6318	3.23%
2025-05-06	0.620	0.620	0.640	0.530	0.640	140,000	86,020	0.6144	0.620	0.620	0.640	0.530	0.640	140,000	0.6144	0.00%
2025-05-02	0.620	0.620	0.650	0.620	0.620	2,000	1,240	0.6200	0.620	0.620	0.650	0.620	0.620	2,000	0.6200	-3.12%
2025-04-30	0.640	0.620	0.650	0.600	0.640	64,000	39,980	0.6247	0.640	0.620	0.650	0.600	0.640	64,000	0.6247	1.59%
2025-04-29	0.630	0.600	0.630	0.630	0.630	48,000	30,240	0.6300	0.630	0.600	0.630	0.630	0.630	48,000	0.6300	3.28%
2025-04-28	0.610	0.600	0.610	0.590	0.640	206,000	125,940	0.6114	0.610	0.600	0.610	0.590	0.640	206,000	0.6114	-1.61%
2025-04-25	0.620	0.600	0.620	0.590	0.620	22,000	13,580	0.6173	0.620	0.600	0.620	0.590	0.620	22,000	0.6173	3.33%
2025-04-24	0.600	0.590	0.650	-	-	0	0	-	0.600	0.590	0.650	-	-	0	-	0.00%
2025-04-23	0.600	0.590	0.650	0.590	0.600	100,000	59,500	0.5950	0.600	0.590	0.650	0.590	0.600	100,000	0.5950	1.69%
2025-04-22	0.590	0.590	0.650	0.590	0.650	226,000	138,060	0.6109	0.590	0.590	0.650	0.590	0.650	226,000	0.6109	-4.84%
2025-04-17	0.620	0.600	0.650	0.580	0.620	48,000	28,960	0.6033	0.620	0.600	0.650	0.580	0.620	48,000	0.6033	3.33%
2025-04-16	0.600	0.580	0.640	0.580	0.600	38,000	22,760	0.5989	0.600	0.580	0.640	0.580	0.600	38,000	0.5989	0.00%
2025-04-15	0.600	0.560	0.650	0.600	0.600	10,000	6,000	0.6000	0.600	0.560	0.650	0.600	0.600	10,000	0.6000	0.00%
2025-04-14	0.600	0.600	0.610	0.600	0.600	76,000	45,600	0.6000	0.600	0.600	0.610	0.600	0.600	76,000	0.6000	1.69%
2025-04-11	0.590	0.580	0.600	0.550	0.590	114,000	64,420	0.5651	0.590	0.580	0.600	0.550	0.590	114,000	0.5651	-1.67%
2025-04-10	0.600	0.570	0.600	0.600	0.600	50,000	30,000	0.6000	0.600	0.570	0.600	0.600	0.600	50,000	0.6000	0.00%
2025-04-09	0.600	0.570	0.620	0.570	0.600	76,000	45,000	0.5921	0.600	0.570	0.620	0.570	0.600	76,000	0.5921	1.69%
2025-04-08	0.590	0.570	0.620	0.500	0.620	244,000	139,000	0.5697	0.590	0.570	0.620	0.500	0.620	244,000	0.5697	3.51%
2025-04-07	0.570	0.570	0.620	0.570	0.620	140,000	83,840	0.5989	0.570	0.570	0.620	0.570	0.620	140,000	0.5989	-8.06%
2025-04-03	0.620	0.610	0.630	0.620	0.620	4,000	2,480	0.6200	0.620	0.610	0.630	0.620	0.620	4,000	0.6200	-1.59%
2025-04-02	0.630	0.610	0.650	0.630	0.630	30,000	18,900	0.6300	0.630	0.610	0.650	0.630	0.630	30,000	0.6300	1.61%
2025-04-01	0.620	0.610	0.640	0.620	0.640	14,000	8,720	0.6229	0.620	0.610	0.640	0.620	0.640	14,000	0.6229	-3.12%
2025-03-31	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2025-03-28	0.640	0.610	0.650	0.640	0.640	4,000	2,560	0.6400	0.640	0.610	0.650	0.640	0.640	4,000	0.6400	0.00%
2025-03-27	0.640	0.630	0.650	0.620	0.650	134,000	86,360	0.6445	0.640	0.630	0.650	0.620	0.650	134,000	0.6445	1.59%
2025-03-26	0.630	0.610	0.630	0.610	0.630	190,000	117,800	0.6200	0.630	0.610	0.630	0.610	0.630	190,000	0.6200	3.28%
2025-03-25	0.610	0.610	0.620	0.590	0.900	1,672,000	1,119,360	0.6695	0.610	0.610	0.620	0.590	0.900	1,672,000	0.6695	1.67%
2025-03-24	0.600	0.580	0.600	0.590	0.610	552,000	331,940	0.6013	0.600	0.580	0.600	0.590	0.610	552,000	0.6013	-3.23%
2025-03-21	0.620	0.610	0.620	0.590	0.620	408,000	246,380	0.6039	0.620	0.610	0.620	0.590	0.620	408,000	0.6039	-1.59%
2025-03-20	0.630	0.610	0.630	0.610	0.630	204,000	124,520	0.6104	0.630	0.610	0.630	0.610	0.630	204,000	0.6104	0.00%
2025-03-19	0.630	0.630	0.650	0.610	0.640	8,000	5,040	0.6300	0.630	0.630	0.650	0.610	0.640	8,000	0.6300	-1.56%
2025-03-18	0.640	0.620	0.640	0.640	0.640	6,000	3,840	0.6400	0.640	0.620	0.640	0.640	0.640	6,000	0.6400	1.59%
2025-03-17	0.630	0.630	0.640	0.610	0.630	434,000	265,980	0.6129	0.630	0.630	0.640	0.610	0.630	434,000	0.6129	0.00%
2025-03-14	0.630	0.600	0.630	0.590	0.630	272,000	166,320	0.6115	0.630	0.600	0.630	0.590	0.630	272,000	0.6115	-1.56%
2025-03-13	0.640	0.630	0.640	0.600	0.670	502,000	317,200	0.6319	0.640	0.630	0.640	0.600	0.670	502,000	0.6319	-1.54%
2025-03-12	0.650	0.650	0.670	0.620	0.650	4,000	2,540	0.6350	0.650	0.650	0.670	0.620	0.650	4,000	0.6350	0.00%
2025-03-11	0.650	0.650	0.670	0.620	0.650	38,000	24,340	0.6405	0.650	0.650	0.670	0.620	0.650	38,000	0.6405	1.56%
2025-03-10	0.640	0.610	0.670	0.610	0.640	22,000	13,580	0.6173	0.640	0.610	0.670	0.610	0.640	22,000	0.6173	0.00%
2025-03-07	0.640	0.640	0.670	0.610	0.640	108,000	67,200	0.6222	0.640	0.640	0.670	0.610	0.640	108,000	0.6222	-1.54%
2025-03-06	0.650	0.610	0.650	0.620	0.650	32,000	20,440	0.6388	0.650	0.610	0.650	0.620	0.650	32,000	0.6388	4.84%
2025-03-05	0.620	0.610	0.670	0.620	0.620	6,000	3,720	0.6200	0.620	0.610	0.670	0.620	0.620	6,000	0.6200	-4.62%
2025-03-04	0.650	0.610	0.670	-	-	0	0	-	0.650	0.610	0.670	-	-	0	-	0.00%
2025-03-03	0.650	0.610	0.670	-	-	0	0	-	0.650	0.610	0.670	-	-	0	-	0.00%
2025-02-28	0.650	0.610	0.670	-	-	0	0	-	0.650	0.610	0.670	-	-	0	-	0.00%
2025-02-27	0.650	0.620	0.650	0.630	0.650	100,000	63,800	0.6380	0.650	0.620	0.650	0.630	0.650	100,000	0.6380	-1.52%
2025-02-26	0.660	0.620	0.670	0.660	0.660	4,000	2,640	0.6600	0.660	0.620	0.670	0.660	0.660	4,000	0.6600	-1.49%
2025-02-25	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2025-02-24	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2025-02-21	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2025-02-20	0.670	0.620	0.670	0.640	0.670	46,000	30,260	0.6578	0.670	0.620	0.670	0.640	0.670	46,000	0.6578	4.69%
2025-02-19	0.640	0.610	0.660	-	-	0	0	-	0.640	0.610	0.660	-	-	0	-	0.00%
2025-02-18	0.640	0.610	0.640	0.610	0.640	290,000	182,660	0.6299	0.640	0.610	0.640	0.610	0.640	290,000	0.6299	-1.54%
2025-02-17	0.650	0.600	0.660	-	-	0	0	-	0.650	0.600	0.660	-	-	0	-	0.00%
2025-02-14	0.650	0.600	0.660	-	-	0	0	-	0.650	0.600	0.660	-	-	0	-	0.00%
2025-02-13	0.650	0.600	0.660	-	-	0	0	-	0.650	0.600	0.660	-	-	0	-	0.00%
2025-02-12	0.650	0.600	0.680	0.650	0.650	78,000	50,700	0.6500	0.650	0.600	0.680	0.650	0.650	78,000	0.6500	3.17%
2025-02-11	0.630	0.630	0.680	0.630	0.650	14,000	9,020	0.6443	0.630	0.630	0.680	0.630	0.650	14,000	0.6443	1.61%
2025-02-10	0.620	0.600	0.680	0.600	0.630	412,000	247,880	0.6017	0.620	0.600	0.680	0.600	0.630	412,000	0.6017	1.64%
2025-02-07	0.610	0.600	0.680	-	-	0	0	-	0.610	0.600	0.680	-	-	0	-	0.00%
2025-02-06	0.610	0.610	0.650	0.610	0.610	4,000	2,440	0.6100	0.610	0.610	0.650	0.610	0.610	4,000	0.6100	1.67%
2025-02-05	0.600	0.600	0.610	-	-	0	0	-	0.600	0.600	0.610	-	-	0	-	0.00%
2025-02-04	0.600	0.600	0.610	0.600	0.610	494,000	297,080	0.6014	0.600	0.600	0.610	0.600	0.610	494,000	0.6014	0.00%
2025-02-03	0.600	0.600	0.610	0.600	0.610	270,000	162,060	0.6002	0.600	0.600	0.610	0.600	0.610	270,000	0.6002	0.00%
2025-01-28	0.600	0.590	0.620	0.600	0.610	98,000	59,760	0.6098	0.600	0.590	0.620	0.600	0.610	98,000	0.6098	-1.64%
2025-01-27	0.610	0.610	0.630	0.610	0.630	292,000	178,700	0.6120	0.610	0.610	0.630	0.610	0.630	292,000	0.6120	-1.61%
2025-01-24	0.620	0.610	0.620	0.600	0.620	638,000	389,160	0.6100	0.620	0.610	0.620	0.600	0.620	638,000	0.6100	-1.59%
2025-01-23	0.630	0.610	0.680	0.610	0.630	246,000	150,120	0.6102	0.630	0.610	0.680	0.610	0.630	246,000	0.6102	0.00%
2025-01-22	0.630	0.600	0.660	0.600	0.680	282,000	171,740	0.6090	0.630	0.600	0.660	0.600	0.680	282,000	0.6090	0.00%
2025-01-21	0.630	0.600	0.630	0.630	0.630	2,000	1,260	0.6300	0.630	0.600	0.630	0.630	0.630	2,000	0.6300	0.00%
2025-01-20	0.630	0.600	0.630	0.600	0.630	204,000	123,880	0.6073	0.630	0.600	0.630	0.600	0.630	204,000	0.6073	0.00%
2025-01-17	0.630	0.620	0.660	0.620	0.620	54,000	33,480	0.6200	0.630	0.620	0.660	0.620	0.620	54,000	0.6200	-3.08%
2025-01-16	0.650	0.610	0.650	0.600	0.650	522,000	321,300	0.6155	0.650	0.610	0.650	0.600	0.650	522,000	0.6155	0.00%
2025-01-15	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2025-01-14	0.650	0.620	0.650	0.620	0.650	130,000	81,300	0.6254	0.650	0.620	0.650	0.620	0.650	130,000	0.6254	-4.41%
2025-01-13	0.680	0.640	0.680	0.630	0.680	552,000	361,060	0.6541	0.680	0.640	0.680	0.630	0.680	552,000	0.6541	-1.45%
2025-01-10	0.690	0.690	0.700	0.690	0.730	84,000	59,660	0.7102	0.690	0.690	0.700	0.690	0.730	84,000	0.7102	-4.17%
2025-01-09	0.720	0.700	0.730	-	-	0	0	-	0.720	0.700	0.730	-	-	0	-	0.00%
2025-01-08	0.720	0.700	0.740	-	-	0	0	-	0.720	0.700	0.740	-	-	0	-	0.00%
2025-01-07	0.720	0.700	0.720	0.720	0.720	2,000	1,440	0.7200	0.720	0.700	0.720	0.720	0.720	2,000	0.7200	-2.70%
2025-01-06	0.740	0.720	0.750	-	-	0	0	-	0.740	0.720	0.750	-	-	0	-	0.00%
2025-01-03	0.740	0.720	0.750	-	-	0	0	-	0.740	0.720	0.750	-	-	0	-	0.00%
2025-01-02	0.740	0.720	0.750	-	-	0	0	-	0.740	0.720	0.750	-	-	0	-	0.00%
2024-12-31	0.740	0.720	0.750	-	-	0	0	-	0.740	0.720	0.750	-	-	0	-	0.00%
2024-12-30	0.740	0.720	0.750	0.720	0.740	26,000	18,860	0.7254	0.740	0.720	0.750	0.720	0.740	26,000	0.7254	2.78%
2024-12-27	0.720	0.700	0.720	0.720	0.720	2,000	1,440	0.7200	0.720	0.700	0.720	0.720	0.720	2,000	0.7200	-2.70%
2024-12-24	0.740	0.720	0.740	0.730	0.740	272,000	198,760	0.7307	0.740	0.720	0.740	0.730	0.740	272,000	0.7307	1.37%
2024-12-23	0.730	0.720	0.730	0.720	0.740	484,000	353,080	0.7295	0.730	0.720	0.730	0.720	0.740	484,000	0.7295	-1.35%
2024-12-20	0.740	0.740	0.750	0.720	0.740	502,000	369,360	0.7358	0.740	0.740	0.750	0.720	0.740	502,000	0.7358	0.00%
2024-12-19	0.740	0.740	0.750	0.740	0.750	578,000	428,700	0.7417	0.740	0.740	0.750	0.740	0.750	578,000	0.7417	-1.33%
2024-12-18	0.750	0.740	0.750	0.750	0.760	276,000	207,460	0.7517	0.750	0.740	0.750	0.750	0.760	276,000	0.7517	0.00%
2024-12-17	0.750	0.740	0.750	0.750	0.760	444,000	332,420	0.7487	0.750	0.740	0.750	0.750	0.760	444,000	0.7487	1.35%
2024-12-16	0.740	0.740	0.750	0.740	0.740	532,000	393,680	0.7400	0.740	0.740	0.750	0.740	0.740	532,000	0.7400	0.00%
2024-12-13	0.740	0.740	0.750	0.740	0.750	106,000	79,040	0.7457	0.740	0.740	0.750	0.740	0.750	106,000	0.7457	-5.13%
2024-12-12	0.780	0.780	0.790	0.740	0.800	514,000	400,520	0.7792	0.780	0.780	0.790	0.740	0.800	514,000	0.7792	1.30%
2024-12-11	0.770	0.760	0.780	0.760	0.770	624,000	478,580	0.7670	0.770	0.760	0.780	0.760	0.770	624,000	0.7670	-1.28%
2024-12-10	0.780	0.760	0.780	0.780	0.790	252,000	196,800	0.7810	0.780	0.760	0.780	0.780	0.790	252,000	0.7810	0.00%
2024-12-09	0.780	0.770	0.780	0.740	0.780	1,020,000	762,220	0.7473	0.780	0.770	0.780	0.740	0.780	1,020,000	0.7473	4.00%
2024-12-06	0.750	0.740	0.750	0.750	0.750	318,000	238,500	0.7500	0.750	0.740	0.750	0.750	0.750	318,000	0.7500	-1.32%
2024-12-05	0.760	0.750	0.760	0.720	0.760	782,000	582,380	0.7447	0.760	0.750	0.760	0.720	0.760	782,000	0.7447	0.00%
2024-12-04	0.760	0.750	0.760	0.760	0.760	282,000	214,320	0.7600	0.760	0.750	0.760	0.760	0.760	282,000	0.7600	-2.56%
2024-12-03	0.780	0.770	0.780	0.740	0.780	544,000	412,720	0.7587	0.780	0.770	0.780	0.740	0.780	544,000	0.7587	2.63%
2024-12-02	0.760	0.760	0.770	0.750	0.780	462,000	353,940	0.7661	0.760	0.760	0.770	0.750	0.780	462,000	0.7661	0.00%
2024-11-29	0.760	0.750	0.760	0.750	0.770	5,450,000	4,089,820	0.7504	0.760	0.750	0.760	0.750	0.770	5,450,000	0.7504	1.33%
2024-11-28	0.750	0.740	0.750	0.730	0.750	500,000	374,380	0.7488	0.750	0.740	0.750	0.730	0.750	500,000	0.7488	1.35%
2024-11-27	0.740	0.740	0.760	0.730	0.760	674,000	503,880	0.7476	0.740	0.740	0.760	0.730	0.760	674,000	0.7476	1.37%
2024-11-26	0.730	0.710	0.730	0.700	0.750	428,000	317,680	0.7422	0.730	0.710	0.730	0.700	0.750	428,000	0.7422	-2.67%
2024-11-25	0.750	0.740	0.750	0.720	0.780	1,556,000	1,142,740	0.7344	0.750	0.740	0.750	0.720	0.780	1,556,000	0.7344	-2.60%
2024-11-22	0.770	0.760	0.770	0.750	0.790	342,000	265,300	0.7757	0.770	0.760	0.770	0.750	0.790	342,000	0.7757	-2.53%
2024-11-21	0.790	0.780	0.790	0.780	0.800	512,000	403,780	0.7886	0.790	0.780	0.790	0.780	0.800	512,000	0.7886	1.28%
2024-11-20	0.780	0.770	0.790	0.740	0.790	574,000	438,560	0.7640	0.780	0.770	0.790	0.740	0.790	574,000	0.7640	0.00%
2024-11-19	0.780	0.750	0.780	0.780	0.790	272,000	212,500	0.7813	0.780	0.750	0.780	0.780	0.790	272,000	0.7813	-1.27%
2024-11-18	0.790	0.790	0.800	0.740	0.820	332,000	266,240	0.8019	0.790	0.790	0.800	0.740	0.820	332,000	0.8019	0.00%
2024-11-15	0.790	0.730	0.790	0.770	0.790	478,000	373,460	0.7813	0.790	0.730	0.790	0.770	0.790	478,000	0.7813	1.28%
2024-11-14	0.780	0.770	0.780	0.710	0.790	456,000	350,300	0.7682	0.780	0.770	0.780	0.710	0.790	456,000	0.7682	0.00%
2024-11-13	0.780	0.770	0.780	0.770	0.810	330,000	258,620	0.7837	0.780	0.770	0.780	0.770	0.810	330,000	0.7837	-4.88%
2024-11-12	0.820	0.790	0.840	0.770	0.820	340,000	266,080	0.7826	0.820	0.790	0.840	0.770	0.820	340,000	0.7826	6.49%
2024-11-11	0.770	0.770	0.790	0.730	0.800	510,000	394,600	0.7737	0.770	0.770	0.790	0.730	0.800	510,000	0.7737	-2.53%
2024-11-08	0.790	0.780	0.800	0.780	0.810	612,000	490,140	0.8009	0.790	0.780	0.800	0.780	0.810	612,000	0.8009	-1.25%
2024-11-07	0.800	0.790	0.800	0.770	0.800	424,000	332,700	0.7847	0.800	0.790	0.800	0.770	0.800	424,000	0.7847	2.56%
2024-11-06	0.780	0.760	0.780	0.760	0.790	938,000	725,360	0.7733	0.780	0.760	0.780	0.760	0.790	938,000	0.7733	0.00%
2024-11-05	0.780	0.760	0.780	0.760	0.790	584,000	455,460	0.7799	0.780	0.760	0.780	0.760	0.790	584,000	0.7799	0.00%
2024-11-04	0.780	0.770	0.800	0.760	0.790	786,000	607,980	0.7735	0.780	0.770	0.800	0.760	0.790	786,000	0.7735	-1.27%
2024-11-01	0.790	0.780	0.790	0.770	0.800	870,000	683,720	0.7859	0.790	0.780	0.790	0.770	0.800	870,000	0.7859	-2.47%
2024-10-31	0.810	0.780	0.830	0.760	0.820	826,303	657,713	0.7960	0.810	0.780	0.830	0.760	0.820	826,303	0.7960	2.53%
2024-10-30	0.790	0.790	0.800	0.770	0.820	672,000	537,300	0.7996	0.790	0.790	0.800	0.770	0.820	672,000	0.7996	-3.66%
2024-10-29	0.820	0.770	0.830	-	-	0	0	-	0.820	0.770	0.830	-	-	0	-	0.00%
2024-10-28	0.820	0.810	0.830	0.770	0.830	592,000	479,760	0.8104	0.820	0.810	0.830	0.770	0.830	592,000	0.8104	0.00%
2024-10-25	0.820	0.810	0.820	0.800	0.820	404,000	327,240	0.8100	0.820	0.810	0.820	0.800	0.820	404,000	0.8100	2.50%
2024-10-24	0.800	0.800	0.810	0.780	0.810	428,000	340,880	0.7964	0.800	0.800	0.810	0.780	0.810	428,000	0.7964	-1.23%
2024-10-23	0.810	0.800	0.810	0.770	0.820	466,000	374,860	0.8044	0.810	0.800	0.810	0.770	0.820	466,000	0.8044	1.25%
2024-10-22	0.800	0.780	0.800	0.760	0.800	342,000	266,060	0.7780	0.800	0.780	0.800	0.760	0.800	342,000	0.7780	1.27%
2024-10-21	0.790	0.790	0.800	0.780	0.880	386,000	314,400	0.8145	0.790	0.790	0.800	0.780	0.880	386,000	0.8145	-7.06%
2024-10-18	0.850	0.850	0.890	0.800	0.850	380,000	310,980	0.8184	0.850	0.850	0.890	0.800	0.850	380,000	0.8184	7.59%
2024-10-17	0.790	0.790	0.800	0.790	0.800	466,000	371,180	0.7965	0.790	0.790	0.800	0.790	0.800	466,000	0.7965	2.60%
2024-10-16	0.770	0.770	0.800	0.760	0.790	520,000	405,620	0.7800	0.770	0.770	0.800	0.760	0.790	520,000	0.7800	2.67%
2024-10-15	0.750	0.630	0.730	0.750	0.820	64,000	52,340	0.8178	0.750	0.630	0.730	0.750	0.820	64,000	0.8178	-7.41%
2024-10-14	0.810	0.810	0.820	0.790	0.820	396,000	316,740	0.7998	0.810	0.810	0.820	0.790	0.820	396,000	0.7998	-1.22%
2024-10-10	0.820	0.840	0.850	0.760	0.820	566,000	452,080	0.7987	0.820	0.840	0.850	0.760	0.820	566,000	0.7987	7.89%
2024-10-09	0.760	0.760	0.780	0.720	0.800	406,000	311,160	0.7664	0.760	0.760	0.780	0.720	0.800	406,000	0.7664	-5.00%
2024-10-08	0.800	0.770	0.780	0.730	0.850	784,000	624,740	0.7969	0.800	0.770	0.780	0.730	0.850	784,000	0.7969	-5.88%
2024-10-07	0.850	0.830	0.850	0.800	0.900	796,000	673,240	0.8458	0.850	0.830	0.850	0.800	0.900	796,000	0.8458	6.25%
2024-10-04	0.800	0.770	0.800	0.710	0.800	754,000	571,180	0.7575	0.800	0.770	0.800	0.710	0.800	754,000	0.7575	12.68%
2024-10-03	0.710	0.710	0.770	0.710	0.760	296,000	219,360	0.7411	0.710	0.710	0.770	0.710	0.760	296,000	0.7411	-2.74%
2024-10-02	0.730	0.690	0.730	0.670	0.790	1,206,000	869,140	0.7207	0.730	0.690	0.730	0.670	0.790	1,206,000	0.7207	10.61%
2024-09-30	0.660	0.650	0.660	0.630	0.690	3,056,000	2,009,440	0.6575	0.660	0.650	0.660	0.630	0.690	3,056,000	0.6575	4.76%
2024-09-27	0.630	0.620	0.660	0.630	0.700	482,000	321,600	0.6672	0.630	0.620	0.660	0.630	0.700	482,000	0.6672	-7.35%
2024-09-26	0.680	0.630	0.690	0.600	0.690	206,000	131,780	0.6397	0.680	0.630	0.690	0.600	0.690	206,000	0.6397	-2.86%
2024-09-25	0.700	0.640	0.700	0.640	0.700	42,000	28,660	0.6824	0.700	0.640	0.700	0.640	0.700	42,000	0.6824	0.00%
2024-09-24	0.700	0.700	0.710	0.630	0.660	124,000	81,720	0.6590	0.700	0.700	0.710	0.630	0.660	124,000	0.6590	1.45%
2024-09-23	0.690	0.620	0.690	-	-	0	0	-	0.690	0.620	0.690	-	-	0	-	0.00%
2024-09-20	0.690	0.640	0.690	0.600	0.700	246,000	159,680	0.6491	0.690	0.640	0.690	0.600	0.700	246,000	0.6491	-1.43%
2024-09-19	0.700	0.730	0.750	0.650	0.700	78,000	52,080	0.6677	0.700	0.730	0.750	0.650	0.700	78,000	0.6677	0.00%
2024-09-17	0.700	0.660	0.780	-	-	0	0	-	0.700	0.660	0.780	-	-	0	-	0.00%
2024-09-16	0.700	0.660	0.790	-	-	0	0	-	0.700	0.660	0.790	-	-	0	-	0.00%
2024-09-13	0.700	0.680	0.700	0.670	0.700	300,000	206,460	0.6882	0.700	0.680	0.700	0.670	0.700	300,000	0.6882	-2.78%
2024-09-12	0.720	0.670	0.690	0.680	0.720	34,000	23,440	0.6894	0.720	0.670	0.690	0.680	0.720	34,000	0.6894	-2.70%
2024-09-11	0.740	0.720	0.780	0.700	0.790	45,070,000	33,802,760	0.7500	0.740	0.720	0.780	0.700	0.790	45,070,000	0.7500	5.71%
2024-09-10	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2024-09-09	0.700	0.670	0.700	0.700	0.700	6,000	4,200	0.7000	0.700	0.670	0.700	0.700	0.700	6,000	0.7000	-4.11%
2024-09-05	0.730	0.660	0.800	-	-	0	0	-	0.730	0.660	0.800	-	-	0	-	0.00%
2024-09-04	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	0.00%
2024-09-03	0.730	0.650	0.870	0.730	0.730	4,000	2,920	0.7300	0.730	0.650	0.870	0.730	0.730	4,000	0.7300	4.29%
2024-09-02	0.700	0.650	0.710	0.650	0.700	900,000	594,540	0.6606	0.700	0.650	0.710	0.650	0.700	900,000	0.6606	-2.78%
2024-08-30	0.720	0.720	0.840	0.690	0.720	96,000	66,300	0.6906	0.720	0.720	0.840	0.690	0.720	96,000	0.6906	-4.00%
2024-08-29	0.750	0.670	0.900	0.630	0.750	170,000	115,100	0.6771	0.750	0.670	0.900	0.630	0.750	170,000	0.6771	8.70%
2024-08-28	0.690	0.650	0.700	0.650	0.700	1,022,000	685,940	0.6712	0.690	0.650	0.700	0.650	0.700	1,022,000	0.6712	-5.48%
2024-08-27	0.730	0.650	0.800	-	-	0	0	-	0.730	0.650	0.800	-	-	0	-	0.00%
2024-08-26	0.730	0.670	0.750	0.730	0.730	6,000	4,380	0.7300	0.730	0.670	0.750	0.730	0.730	6,000	0.7300	8.96%
2024-08-23	0.670	0.670	0.680	0.660	0.700	1,108,000	745,680	0.6730	0.670	0.670	0.680	0.660	0.700	1,108,000	0.6730	-8.22%
2024-08-22	0.730	0.680	0.730	0.680	0.730	22,000	15,700	0.7136	0.730	0.680	0.730	0.680	0.730	22,000	0.7136	1.39%
2024-08-21	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2024-08-20	0.720	0.670	0.720	0.640	0.730	1,118,000	776,280	0.6943	0.720	0.670	0.720	0.640	0.730	1,118,000	0.6943	-2.70%
2024-08-19	0.740	0.690	0.740	-	-	0	0	-	0.740	0.690	0.740	-	-	0	-	0.00%
2024-08-16	0.740	0.730	0.740	0.680	0.740	52,000	36,620	0.7042	0.740	0.730	0.740	0.680	0.740	52,000	0.7042	0.00%
2024-08-15	0.740	0.720	0.740	0.720	0.760	1,112,000	807,920	0.7265	0.740	0.720	0.740	0.720	0.760	1,112,000	0.7265	-8.64%
2024-08-14	0.810	0.720	0.830	-	-	0	0	-	0.810	0.720	0.830	-	-	0	-	0.00%
2024-08-13	0.810	0.750	0.830	-	-	0	0	-	0.810	0.750	0.830	-	-	0	-	0.00%
2024-08-12	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	-1.22%
2024-08-09	0.820	0.730	0.820	0.840	0.840	4,000	3,360	0.8400	0.820	0.730	0.820	0.840	0.840	4,000	0.8400	3.80%
2024-08-08	0.790	0.750	0.810	0.790	0.830	694,000	561,880	0.8096	0.790	0.750	0.810	0.790	0.830	694,000	0.8096	-8.14%
2024-08-07	0.860	0.860	0.910	0.830	0.880	10,000	8,700	0.8700	0.860	0.860	0.910	0.830	0.880	10,000	0.8700	0.00%
2024-08-06	0.860	0.800	0.880	-	-	0	0	-	0.860	0.800	0.880	-	-	0	-	0.00%
2024-08-05	0.860	0.800	0.880	0.790	0.880	842,000	695,020	0.8254	0.860	0.800	0.880	0.790	0.880	842,000	0.8254	-2.27%
2024-08-02	0.880	0.810	1.000	0.860	0.880	6,000	5,240	0.8733	0.880	0.810	1.000	0.860	0.880	6,000	0.8733	2.33%
2024-08-01	0.860	0.810	0.860	-	-	0	0	-	0.860	0.810	0.860	-	-	0	-	0.00%
2024-07-31	0.860	0.810	0.860	0.800	0.860	70,000	59,860	0.8551	0.860	0.810	0.860	0.800	0.860	70,000	0.8551	0.00%
2024-07-30	0.860	0.800	0.890	0.790	0.860	642,000	520,840	0.8113	0.860	0.800	0.890	0.790	0.860	642,000	0.8113	1.18%
2024-07-29	0.850	0.830	0.890	0.850	0.850	70,000	59,500	0.8500	0.850	0.830	0.890	0.850	0.850	70,000	0.8500	-3.41%
2024-07-26	0.880	0.850	0.860	-	-	0	0	-	0.880	0.850	0.860	-	-	0	-	0.00%
2024-07-25	0.880	0.850	0.880	0.840	0.890	62,000	53,020	0.8552	0.880	0.850	0.880	0.840	0.890	62,000	0.8552	-2.22%
2024-07-24	0.900	0.840	0.900	0.820	0.920	570,000	496,140	0.8704	0.900	0.840	0.900	0.820	0.920	570,000	0.8704	-2.17%
2024-07-23	0.920	0.870	0.920	-	-	0	0	-	0.920	0.870	0.920	-	-	0	-	0.00%
2024-07-22	0.920	0.920	1.000	0.900	0.920	4,000	3,640	0.9100	0.920	0.920	1.000	0.900	0.920	4,000	0.9100	2.22%
2024-07-19	0.900	0.870	0.910	0.900	0.900	10,000	9,000	0.9000	0.900	0.870	0.910	0.900	0.900	10,000	0.9000	0.00%
2024-07-18	0.900	0.870	0.900	0.870	0.920	530,000	466,620	0.8804	0.900	0.870	0.900	0.870	0.920	530,000	0.8804	-3.23%
2024-07-17	0.930	0.870	1.000	-	-	0	0	-	0.930	0.870	1.000	-	-	0	-	0.00%
2024-07-16	0.930	0.870	0.930	0.870	0.930	14,000	12,880	0.9200	0.930	0.870	0.930	0.870	0.930	14,000	0.9200	3.33%
2024-07-15	0.900	0.870	0.930	0.870	0.930	726,000	639,760	0.8812	0.900	0.870	0.930	0.870	0.930	726,000	0.8812	-2.17%
2024-07-12	0.920	0.900	0.920	0.900	0.920	20,000	18,360	0.9180	0.920	0.900	0.920	0.900	0.920	20,000	0.9180	-1.08%
2024-07-11	0.930	0.920	0.930	-	-	0	0	-	0.930	0.920	0.930	-	-	0	-	0.00%
2024-07-10	0.930	0.910	0.930	-	-	0	0	-	0.930	0.910	0.930	-	-	0	-	0.00%
2024-07-09	0.930	0.900	0.930	0.930	0.930	28,000	26,040	0.9300	0.930	0.900	0.930	0.930	0.930	28,000	0.9300	0.00%
2024-07-08	0.930	0.900	0.940	-	-	0	0	-	0.930	0.900	0.940	-	-	0	-	0.00%
2024-07-05	0.930	0.920	0.930	0.920	0.930	104,000	96,660	0.9294	0.930	0.920	0.930	0.920	0.930	104,000	0.9294	0.00%
2024-07-04	0.930	0.910	0.940	0.900	0.940	232,000	215,640	0.9295	0.930	0.910	0.940	0.900	0.940	232,000	0.9295	0.00%
2024-07-03	0.930	0.900	0.940	-	-	0	0	-	0.930	0.900	0.940	-	-	0	-	0.00%
2024-07-02	0.930	0.900	0.940	0.930	0.980	52,000	49,280	0.9477	0.930	0.900	0.940	0.930	0.980	52,000	0.9477	-7.00%
2024-06-28	1.000	0.960	1.200	-	-	0	0	-	1.000	0.960	1.200	-	-	0	-	0.00%
2024-06-27	1.000	0.960	1.200	-	-	0	0	-	1.000	0.960	1.200	-	-	0	-	0.00%
2024-06-26	1.000	0.980	1.000	0.980	1.000	28,000	27,520	0.9829	1.000	0.980	1.000	0.980	1.000	28,000	0.9829	-0.99%
2024-06-25	1.010	0.960	1.010	-	-	0	0	-	1.010	0.960	1.010	-	-	0	-	0.00%
2024-06-24	1.010	0.960	1.010	1.010	1.010	6,000	6,060	1.0100	1.010	0.960	1.010	1.010	1.010	6,000	1.0100	3.06%
2024-06-21	0.980	0.980	1.200	-	-	0	0	-	0.980	0.980	1.200	-	-	0	-	0.00%
2024-06-20	0.980	0.960	1.300	0.970	0.980	30,000	29,140	0.9713	0.980	0.960	1.300	0.970	0.980	30,000	0.9713	-2.00%
2024-06-19	1.000	0.960	1.150	-	-	0	0	-	1.000	0.960	1.150	-	-	0	-	0.00%
2024-06-18	1.000	0.960	1.000	1.000	1.000	70,000	70,000	1.0000	1.000	0.960	1.000	1.000	1.000	70,000	1.0000	-0.99%
2024-06-17	1.010	0.960	1.010	-	-	0	0	-	1.010	0.960	1.010	-	-	0	-	0.00%
2024-06-14	1.010	0.960	1.010	-	-	0	0	-	1.010	0.960	1.010	-	-	0	-	0.00%
2024-06-13	1.010	0.960	1.060	-	-	0	0	-	1.010	0.960	1.060	-	-	0	-	0.00%
2024-06-12	1.010	0.960	1.050	-	-	0	0	-	1.010	0.960	1.050	-	-	0	-	0.00%
2024-06-11	1.010	0.960	1.010	-	-	0	0	-	1.010	0.960	1.010	-	-	0	-	0.00%
2024-06-07	1.010	0.960	1.010	0.930	1.010	16,000	15,560	0.9725	1.010	0.960	1.010	0.930	1.010	16,000	0.9725	-0.98%
2024-06-06	1.020	0.960	1.060	-	-	0	0	-	1.020	0.960	1.060	-	-	0	-	0.00%
2024-06-05	1.020	1.020	1.050	0.960	1.020	16,000	16,160	1.0100	1.020	1.020	1.050	0.960	1.020	16,000	1.0100	0.00%
2024-06-04	1.020	0.960	1.060	-	-	0	0	-	1.020	0.960	1.060	-	-	0	-	0.00%
2024-06-03	1.020	0.960	1.060	-	-	0	0	-	1.020	0.960	1.060	-	-	0	-	0.00%
2024-05-31	1.020	0.960	1.060	-	-	0	0	-	1.020	0.960	1.060	-	-	0	-	0.00%
2024-05-30	1.020	0.960	1.040	0.950	1.030	60,000	61,420	1.0237	1.020	0.960	1.040	0.950	1.030	60,000	1.0237	-0.97%
2024-05-29	1.030	0.950	1.040	0.950	1.030	330,000	325,680	0.9869	1.030	0.950	1.040	0.950	1.030	330,000	0.9869	0.98%
2024-05-28	1.020	0.950	1.030	-	-	0	0	-	1.020	0.950	1.030	-	-	0	-	0.00%
2024-05-27	1.020	0.930	1.020	0.920	1.030	124,000	124,380	1.0031	1.020	0.930	1.020	0.920	1.030	124,000	1.0031	0.99%
2024-05-24	1.010	0.930	1.030	-	-	0	0	-	1.010	0.930	1.030	-	-	0	-	0.00%
2024-05-23	1.010	0.950	1.030	0.900	1.030	98,000	89,700	0.9153	1.010	0.950	1.030	0.900	1.030	98,000	0.9153	-0.98%
2024-05-22	1.020	0.900	1.030	-	-	0	0	-	1.020	0.900	1.030	-	-	0	-	0.00%
2024-05-21	1.020	0.980	1.030	0.950	1.020	14,000	13,920	0.9943	1.020	0.980	1.030	0.950	1.020	14,000	0.9943	-0.97%
2024-05-20	1.030	1.000	1.060	-	-	0	0	-	1.030	1.000	1.060	-	-	0	-	0.00%
2024-05-17	1.030	0.960	1.080	-	-	0	0	-	1.030	0.960	1.080	-	-	0	-	0.00%
2024-05-16	1.030	0.970	1.040	0.980	1.040	18,000	18,440	1.0244	1.030	0.970	1.040	0.980	1.040	18,000	1.0244	4.04%
2024-05-14	0.990	0.990	1.140	0.980	1.000	326,000	320,120	0.9820	0.990	0.990	1.140	0.980	1.000	326,000	0.9820	-1.00%
2024-05-13	1.000	1.000	1.090	0.990	0.990	40,000	39,600	0.9900	1.000	1.000	1.090	0.990	0.990	40,000	0.9900	1.01%
2024-05-10	0.990	0.980	0.990	0.990	0.990	110,000	108,900	0.9900	0.990	0.980	0.990	0.990	0.990	110,000	0.9900	-1.98%
2024-05-09	1.010	0.970	1.010	0.930	1.070	150,000	146,720	0.9781	1.010	0.970	1.010	0.930	1.070	150,000	0.9781	-3.81%
2024-05-08	1.050	1.000	1.070	-	-	0	0	-	1.050	1.000	1.070	-	-	0	-	0.00%
2024-05-07	1.050	0.980	1.070	-	-	0	0	-	1.050	0.980	1.070	-	-	0	-	0.00%
2024-05-06	1.050	0.940	1.070	0.940	1.060	44,000	46,060	1.0468	1.050	0.940	1.070	0.940	1.060	44,000	1.0468	0.00%
2024-05-03	1.050	1.010	1.070	-	-	0	0	-	1.050	1.010	1.070	-	-	0	-	0.00%
2024-05-02	1.050	0.990	1.050	1.050	1.050	5,054,000	6,656,700	1.3171	1.050	0.990	1.050	1.050	1.050	5,054,000	1.3171	0.00%
2024-04-30	1.050	1.010	1.060	1.000	1.150	630,000	638,920	1.0142	1.050	1.010	1.060	1.000	1.150	630,000	1.0142	-14.63%
2024-04-29	1.230	1.000	1.230	-	-	0	0	-	1.230	1.000	1.230	-	-	0	-	-1.60%
2024-04-26	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-04-25	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2024-04-24	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2024-04-23	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-04-22	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2024-04-19	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-04-18	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-04-17	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-04-16	1.250	-	1.290	-	-	18,000	22,500	1.2500	1.250	-	1.290	-	-	18,000	1.2500	0.00%
2024-04-15	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-04-12	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-04-11	1.250	-	1.290	-	-	0	0	-	1.250	-	1.290	-	-	0	-	0.00%
2024-04-10	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2024-04-09	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2024-04-08	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2024-04-05	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2024-04-03	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2024-04-02	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-03-28	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-03-27	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2024-03-26	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2024-03-25	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2024-03-22	1.250	-	1.300	-	-	0	0	-	1.250	-	1.300	-	-	0	-	0.00%
2024-03-21	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-03-20	1.250	-	1.290	-	-	0	0	-	1.250	-	1.290	-	-	0	-	0.00%
2024-03-19	1.250	-	1.290	-	-	0	0	-	1.250	-	1.290	-	-	0	-	0.00%
2024-03-18	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-03-15	1.250	1.250	1.300	-	-	0	0	-	1.250	1.250	1.300	-	-	0	-	2.46%
2024-03-14	1.220	-	1.300	-	-	0	0	-	1.220	-	1.300	-	-	0	-	0.00%
2024-03-13	1.220	-	1.220	-	-	0	0	-	1.220	-	1.220	-	-	0	-	0.00%
2024-03-12	1.220	-	1.220	-	-	0	0	-	1.220	-	1.220	-	-	0	-	0.00%
2024-03-11	1.220	-	1.290	-	-	0	0	-	1.220	-	1.290	-	-	0	-	0.00%
2024-03-08	1.220	-	1.220	-	-	0	0	-	1.220	-	1.220	-	-	0	-	0.00%
2024-03-07	1.220	-	1.290	-	-	0	0	-	1.220	-	1.290	-	-	0	-	0.00%
2024-03-06	1.220	1.000	1.220	-	-	0	0	-	1.220	1.000	1.220	-	-	0	-	-0.81%
2024-03-05	1.230	1.050	1.280	-	-	0	0	-	1.230	1.050	1.280	-	-	0	-	0.00%
2024-03-04	1.230	-	1.230	-	-	0	0	-	1.230	-	1.230	-	-	0	-	0.00%
2024-03-01	1.230	-	1.230	-	-	0	0	-	1.230	-	1.230	-	-	0	-	0.00%
2024-02-29	1.230	-	1.290	-	-	0	0	-	1.230	-	1.290	-	-	0	-	0.00%
2024-02-28	1.230	1.100	1.230	1.230	1.230	40,000	49,200	1.2300	1.230	1.100	1.230	1.230	1.230	40,000	1.2300	0.00%
2024-02-27	1.230	1.040	1.230	1.230	1.230	10,000	12,300	1.2300	1.230	1.040	1.230	1.230	1.230	10,000	1.2300	-1.60%
2024-02-26	1.250	1.050	1.250	-	-	0	0	-	1.250	1.050	1.250	-	-	0	-	0.00%
2024-02-23	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-02-22	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2024-02-21	1.250	-	1.250	1.250	1.250	6,000	7,500	1.2500	1.250	-	1.250	1.250	1.250	6,000	1.2500	-0.79%
2024-02-20	1.260	-	1.300	-	-	0	0	-	1.260	-	1.300	-	-	0	-	0.00%
2024-02-19	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	0.00%
2024-02-16	1.260	-	1.290	-	-	0	0	-	1.260	-	1.290	-	-	0	-	0.00%
2024-02-15	1.260	0.680	1.300	-	-	0	0	-	1.260	0.680	1.300	-	-	0	-	0.00%
2024-02-14	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	0.00%
2024-02-09	1.260	-	1.300	-	-	0	0	-	1.260	-	1.300	-	-	0	-	0.00%
2024-02-08	1.260	-	1.450	-	-	0	0	-	1.260	-	1.450	-	-	0	-	0.00%
2024-02-07	1.260	-	1.450	-	-	0	0	-	1.260	-	1.450	-	-	0	-	0.00%
2024-02-06	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	0.00%
2024-02-05	1.260	-	1.450	-	-	0	0	-	1.260	-	1.450	-	-	0	-	0.00%
2024-02-02	1.260	-	1.410	-	-	0	0	-	1.260	-	1.410	-	-	0	-	0.00%
2024-02-01	1.260	-	1.400	-	-	0	0	-	1.260	-	1.400	-	-	0	-	0.00%
2024-01-31	1.260	-	1.450	-	-	0	0	-	1.260	-	1.450	-	-	0	-	0.00%
2024-01-30	1.260	-	1.450	-	-	0	0	-	1.260	-	1.450	-	-	0	-	0.00%
2024-01-29	1.260	-	1.400	-	-	0	0	-	1.260	-	1.400	-	-	0	-	0.00%
2024-01-26	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	-0.79%
2024-01-25	1.270	0.500	1.270	-	-	0	0	-	1.270	0.500	1.270	-	-	0	-	-7.30%
2024-01-24	1.370	-	1.370	-	-	0	0	-	1.370	-	1.370	-	-	0	-	-6.80%
2024-01-23	1.470	1.300	1.650	1.470	1.470	2,000	2,940	1.4700	1.470	1.300	1.650	1.470	1.470	2,000	1.4700	17.60%
2024-01-22	1.250	-	1.470	-	-	0	0	-	1.250	-	1.470	-	-	0	-	0.00%
2024-01-19	1.250	-	1.470	-	-	0	0	-	1.250	-	1.470	-	-	0	-	0.00%
2024-01-18	1.250	1.050	1.790	1.250	1.250	6,000	7,500	1.2500	1.250	1.050	1.790	1.250	1.250	6,000	1.2500	-3.85%
2024-01-17	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2024-01-16	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2024-01-15	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2024-01-12	1.300	0.910	1.300	-	-	0	0	-	1.300	0.910	1.300	-	-	0	-	0.00%
2024-01-11	1.300	-	1.300	1.300	1.300	6,000	7,800	1.3000	1.300	-	1.300	1.300	1.300	6,000	1.3000	2.36%
2024-01-10	1.270	-	1.290	-	-	0	0	-	1.270	-	1.290	-	-	0	-	0.00%
2024-01-09	1.270	-	1.270	-	-	0	0	-	1.270	-	1.270	-	-	0	-	0.00%
2024-01-08	1.270	-	1.300	-	-	0	0	-	1.270	-	1.300	-	-	0	-	0.00%
2024-01-05	1.270	-	1.270	-	-	0	0	-	1.270	-	1.270	-	-	0	-	-0.78%
2024-01-04	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	-1.54%
2024-01-03	1.300	-	1.300	1.300	1.300	8,000	10,400	1.3000	1.300	-	1.300	1.300	1.300	8,000	1.3000	0.00%
2024-01-02	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2023-12-29	1.300	-	1.300	1.300	1.300	4,000	5,200	1.3000	1.300	-	1.300	1.300	1.300	4,000	1.3000	0.00%
2023-12-28	1.300	0.980	1.380	1.300	1.300	8,000	10,400	1.3000	1.300	0.980	1.380	1.300	1.300	8,000	1.3000	4.00%
2023-12-27	1.250	-	1.300	1.250	1.250	6,000	7,500	1.2500	1.250	-	1.300	1.250	1.250	6,000	1.2500	4.17%
2023-12-22	1.200	0.970	1.200	-	-	0	0	-	1.200	0.970	1.200	-	-	0	-	0.00%
2023-12-21	1.200	1.010	1.250	1.110	1.200	12,000	13,500	1.1250	1.200	1.010	1.250	1.110	1.200	12,000	1.1250	10.09%
2023-12-20	1.090	0.960	1.090	0.920	1.100	72,000	70,540	0.9797	1.090	0.960	1.090	0.920	1.100	72,000	0.9797	7.92%
2023-12-19	1.010	0.960	1.020	0.990	1.020	84,000	84,920	1.0110	1.010	0.960	1.020	0.990	1.020	84,000	1.0110	1.00%
2023-12-18	1.000	0.960	1.000	0.960	1.010	194,000	189,680	0.9777	1.000	0.960	1.000	0.960	1.010	194,000	0.9777	-0.99%
2023-12-15	1.010	0.950	1.010	0.960	1.050	158,000	157,300	0.9956	1.010	0.950	1.010	0.960	1.050	158,000	0.9956	2.02%
2023-12-14	0.990	0.910	0.990	0.910	1.000	1,324,000	1,219,920	0.9214	0.990	0.910	0.990	0.910	1.000	1,324,000	0.9214	-4.81%
2023-12-13	1.040	0.980	1.060	0.950	1.060	1,508,000	1,447,020	0.9596	1.040	0.980	1.060	0.950	1.060	1,508,000	0.9596	-6.31%
2023-12-12	1.110	1.050	1.110	1.110	1.110	2,000	2,220	1.1100	1.110	1.050	1.110	1.110	1.110	2,000	1.1100	0.00%
2023-12-11	1.110	1.010	1.110	-	-	0	0	-	1.110	1.010	1.110	-	-	0	-	0.00%
2023-12-08	1.110	1.050	1.110	-	-	0	0	-	1.110	1.050	1.110	-	-	0	-	0.00%
2023-12-07	1.110	1.010	1.110	1.020	1.120	590,000	634,520	1.0755	1.110	1.010	1.110	1.020	1.120	590,000	1.0755	-2.63%
2023-12-06	1.140	1.140	1.150	1.140	1.150	36,000	41,340	1.1483	1.140	1.140	1.150	1.140	1.150	36,000	1.1483	-3.39%
2023-12-05	1.180	1.150	1.360	-	-	0	0	-	1.180	1.150	1.360	-	-	0	-	0.00%
2023-12-04	1.180	1.150	1.180	1.190	1.200	52,000	62,140	1.1950	1.180	1.150	1.180	1.190	1.200	52,000	1.1950	-0.84%
2023-12-01	1.190	1.190	1.250	1.200	1.200	14,000	16,780	1.1986	1.190	1.190	1.250	1.200	1.200	14,000	1.1986	0.00%
2023-11-30	1.190	1.160	1.210	1.160	1.190	10,000	11,780	1.1780	1.190	1.160	1.210	1.160	1.190	10,000	1.1780	0.85%
2023-11-29	1.180	1.130	1.180	1.180	1.260	22,000	27,020	1.2282	1.180	1.130	1.180	1.180	1.260	22,000	1.2282	-8.53%
2023-11-28	1.290	1.250	1.290	1.250	1.290	22,000	27,660	1.2573	1.290	1.250	1.290	1.250	1.290	22,000	1.2573	-4.44%
2023-11-27	1.350	1.250	1.350	-	-	0	0	-	1.350	1.250	1.350	-	-	0	-	0.00%
2023-11-24	1.350	1.250	1.530	1.350	1.350	10,000	13,500	1.3500	1.350	1.250	1.530	1.350	1.350	10,000	1.3500	4.65%
2023-11-23	1.290	1.200	1.530	-	-	0	0	-	1.290	1.200	1.530	-	-	0	-	0.00%
2023-11-22	1.290	1.130	1.530	-	-	0	0	-	1.290	1.130	1.530	-	-	0	-	0.00%
2023-11-21	1.290	1.150	1.400	1.290	1.350	6,000	7,920	1.3200	1.290	1.150	1.400	1.290	1.350	6,000	1.3200	0.00%
2023-11-20	1.290	1.230	1.530	-	-	0	0	-	1.290	1.230	1.530	-	-	0	-	0.00%
2023-11-17	1.290	1.230	1.350	1.290	1.290	6,000	7,740	1.2900	1.290	1.230	1.350	1.290	1.290	6,000	1.2900	0.78%
2023-11-16	1.280	1.280	1.500	-	-	6,000	7,680	1.2800	1.280	1.280	1.500	-	-	6,000	1.2800	1.59%
2023-11-15	1.260	1.150	1.260	-	-	0	0	-	1.260	1.150	1.260	-	-	0	-	-0.79%
2023-11-14	1.270	1.130	1.500	-	-	0	0	-	1.270	1.130	1.500	-	-	0	-	0.00%
2023-11-13	1.270	1.130	1.500	-	-	0	0	-	1.270	1.130	1.500	-	-	0	-	0.00%
2023-11-10	1.270	1.180	1.270	-	-	0	0	-	1.270	1.180	1.270	-	-	0	-	0.00%
2023-11-09	1.270	1.180	1.500	-	-	0	0	-	1.270	1.180	1.500	-	-	0	-	0.00%
2023-11-08	1.270	1.180	1.500	-	-	0	0	-	1.270	1.180	1.500	-	-	0	-	0.00%
2023-11-07	1.270	1.270	1.490	-	-	0	0	-	1.270	1.270	1.490	-	-	0	-	0.79%
2023-11-06	1.260	1.190	1.490	-	-	0	0	-	1.260	1.190	1.490	-	-	0	-	0.00%
2023-11-03	1.260	1.200	1.490	-	-	0	0	-	1.260	1.200	1.490	-	-	0	-	0.00%
2023-11-02	1.260	1.260	1.490	-	-	0	0	-	1.260	1.260	1.490	-	-	0	-	0.00%
2023-11-01	1.260	1.250	1.480	1.260	1.260	46,000	57,960	1.2600	1.260	1.250	1.480	1.260	1.260	46,000	1.2600	0.80%
2023-10-31	1.250	1.250	1.410	1.160	1.160	22,000	25,800	1.1727	1.250	1.250	1.410	1.160	1.160	22,000	1.1727	5.04%
2023-10-30	1.190	1.190	1.410	-	-	0	0	-	1.190	1.190	1.410	-	-	0	-	0.00%
2023-10-27	1.190	1.190	1.410	1.180	1.200	278,000	330,940	1.1904	1.190	1.190	1.410	1.180	1.200	278,000	1.1904	0.00%
2023-10-26	1.190	1.010	1.190	-	-	0	0	-	1.190	1.010	1.190	-	-	0	-	0.00%
2023-10-25	1.190	1.090	1.410	-	-	0	0	-	1.190	1.090	1.410	-	-	0	-	0.00%
2023-10-24	1.190	1.190	1.410	-	-	0	0	-	1.190	1.190	1.410	-	-	0	-	0.00%
2023-10-20	1.190	1.190	1.400	1.180	1.180	2,000	2,360	1.1800	1.190	1.190	1.400	1.180	1.180	2,000	1.1800	0.85%
2023-10-19	1.180	1.180	1.390	1.180	1.180	28,000	33,040	1.1800	1.180	1.180	1.390	1.180	1.180	28,000	1.1800	-4.07%
2023-10-18	1.230	1.070	1.200	-	-	0	0	-	1.230	1.070	1.200	-	-	0	-	-1.60%
2023-10-17	1.250	1.150	1.390	-	-	0	0	-	1.250	1.150	1.390	-	-	0	-	0.00%
2023-10-16	1.250	1.110	1.250	1.250	1.250	12,000	15,000	1.2500	1.250	1.110	1.250	1.250	1.250	12,000	1.2500	-3.85%
2023-10-13	1.300	1.200	1.300	-	-	0	0	-	1.300	1.200	1.300	-	-	0	-	-2.99%
2023-10-12	1.340	1.300	1.350	-	-	0	0	-	1.340	1.300	1.350	-	-	0	-	0.00%
2023-10-11	1.340	1.330	1.350	1.340	1.340	2,000	2,680	1.3400	1.340	1.330	1.350	1.340	1.340	2,000	1.3400	-0.74%
2023-10-10	1.350	1.280	1.420	-	-	0	0	-	1.350	1.280	1.420	-	-	0	-	0.00%
2023-10-09	1.350	1.250	1.350	1.350	1.350	2,000	2,700	1.3500	1.350	1.250	1.350	1.350	1.350	2,000	1.3500	8.00%
2023-10-06	1.250	1.250	1.440	1.220	1.240	30,000	36,680	1.2227	1.250	1.250	1.440	1.220	1.240	30,000	1.2227	2.46%
2023-10-05	1.220	1.190	1.210	1.170	1.230	204,000	244,860	1.2003	1.220	1.190	1.210	1.170	1.230	204,000	1.2003	-3.17%
2023-10-04	1.260	1.250	1.290	1.260	1.310	38,000	49,680	1.3074	1.260	1.250	1.290	1.260	1.310	38,000	1.3074	-3.82%
2023-10-03	1.310	1.310	1.440	-	-	0	0	-	1.310	1.310	1.440	-	-	0	-	0.00%
2023-09-29	1.310	1.310	1.440	1.310	1.310	4,000	5,240	1.3100	1.310	1.310	1.440	1.310	1.310	4,000	1.3100	0.00%
2023-09-28	1.310	1.310	1.370	-	-	0	0	-	1.310	1.310	1.370	-	-	0	-	0.77%
2023-09-27	1.300	1.290	1.300	1.300	1.300	20,000	26,000	1.3000	1.300	1.290	1.300	1.300	1.300	20,000	1.3000	2.36%
2023-09-26	1.270	1.260	1.330	1.270	1.340	4,000	5,220	1.3050	1.270	1.260	1.330	1.270	1.340	4,000	1.3050	-5.22%
2023-09-25	1.340	1.260	1.380	1.250	1.350	140,000	182,440	1.3031	1.340	1.260	1.380	1.250	1.350	140,000	1.3031	-2.90%
2023-09-22	1.380	1.330	1.380	1.440	1.440	330,000	475,200	1.4400	1.380	1.330	1.380	1.440	1.440	330,000	1.4400	0.00%
2023-09-21	1.380	1.280	1.430	-	-	0	0	-	1.380	1.280	1.430	-	-	0	-	0.00%
2023-09-20	1.380	1.300	1.450	1.300	1.390	6,000	8,140	1.3567	1.380	1.300	1.450	1.300	1.390	6,000	1.3567	3.76%
2023-09-19	1.330	1.330	1.350	1.260	1.330	62,000	82,300	1.3274	1.330	1.330	1.350	1.260	1.330	62,000	1.3274	-1.48%
2023-09-18	1.350	1.330	1.370	-	-	0	0	-	1.350	1.330	1.370	-	-	0	-	0.00%
2023-09-15	1.350	1.350	1.370	1.350	1.350	8,000	10,800	1.3500	1.350	1.350	1.370	1.350	1.350	8,000	1.3500	-1.46%
2023-09-14	1.370	1.250	1.370	-	-	0	0	-	1.370	1.250	1.370	-	-	0	-	-1.44%
2023-09-13	1.390	1.250	1.390	-	-	0	0	-	1.390	1.250	1.390	-	-	0	-	0.00%
2023-09-12	1.390	1.310	1.390	-	-	0	0	-	1.390	1.310	1.390	-	-	0	-	0.00%
2023-09-11	1.390	1.350	1.380	-	-	0	0	-	1.390	1.350	1.380	-	-	0	-	-0.71%
2023-09-07	1.400	1.350	1.410	1.400	1.410	66,000	92,560	1.4024	1.400	1.350	1.410	1.400	1.410	66,000	1.4024	-2.78%
2023-09-06	1.440	1.340	1.470	1.380	1.590	182,000	254,520	1.3985	1.440	1.340	1.470	1.380	1.590	182,000	1.3985	-4.00%
2023-09-05	1.500	1.500	1.540	1.450	1.500	146,000	218,340	1.4955	1.500	1.500	1.540	1.450	1.500	146,000	1.4955	-4.46%
2023-09-04	1.570	1.470	1.600	-	-	0	0	-	1.570	1.470	1.600	-	-	0	-	0.00%
2023-08-31	1.570	1.470	1.580	-	-	0	0	-	1.570	1.470	1.580	-	-	0	-	-0.63%
2023-08-30	1.580	1.470	1.590	-	-	0	0	-	1.580	1.470	1.590	-	-	0	-	-0.63%
2023-08-29	1.590	1.500	1.600	-	-	0	0	-	1.590	1.500	1.600	-	-	0	-	0.00%
2023-08-28	1.590	1.470	1.600	-	-	0	0	-	1.590	1.470	1.600	-	-	0	-	0.00%
2023-08-25	1.590	1.450	1.600	-	-	0	0	-	1.590	1.450	1.600	-	-	0	-	0.00%
2023-08-24	1.590	1.500	1.590	-	-	0	0	-	1.590	1.500	1.590	-	-	0	-	0.00%
2023-08-23	1.590	1.500	1.600	-	-	0	0	-	1.590	1.500	1.600	-	-	0	-	0.00%
2023-08-22	1.590	1.500	1.600	-	-	0	0	-	1.590	1.500	1.600	-	-	0	-	0.00%
2023-08-21	1.590	1.500	1.590	-	-	0	0	-	1.590	1.500	1.590	-	-	0	-	0.00%
2023-08-18	1.590	1.500	1.590	-	-	0	0	-	1.590	1.500	1.590	-	-	0	-	0.00%
2023-08-17	1.590	1.500	1.600	1.510	1.590	10,000	15,620	1.5620	1.590	1.500	1.600	1.510	1.590	10,000	1.5620	-1.85%
2023-08-16	1.620	1.500	1.650	-	-	0	0	-	1.620	1.500	1.650	-	-	0	-	0.00%
2023-08-15	1.620	1.600	1.650	1.460	1.620	22,000	32,880	1.4945	1.620	1.600	1.650	1.460	1.620	22,000	1.4945	0.00%
2023-08-14	1.620	1.500	1.620	-	-	0	0	-	1.620	1.500	1.620	-	-	0	-	0.00%
2023-08-11	1.620	1.450	1.650	-	-	0	0	-	1.620	1.450	1.650	-	-	0	-	0.00%
2023-08-10	1.620	1.450	1.620	-	-	0	0	-	1.620	1.450	1.620	-	-	0	-	0.00%
2023-08-09	1.620	1.450	1.660	-	-	0	0	-	1.620	1.450	1.660	-	-	0	-	0.00%
2023-08-08	1.620	1.450	1.680	1.620	1.620	2,000	3,240	1.6200	1.620	1.450	1.680	1.620	1.620	2,000	1.6200	4.52%
2023-08-07	1.550	1.500	1.550	-	-	0	0	-	1.550	1.500	1.550	-	-	0	-	-0.64%
2023-08-04	1.560	1.560	1.630	-	-	4,000	6,520	1.6300	1.560	1.560	1.630	-	-	4,000	1.6300	0.00%
2023-08-03	1.560	1.500	1.570	-	-	0	0	-	1.560	1.500	1.570	-	-	0	-	-0.64%
2023-08-02	1.570	1.500	1.570	-	-	0	0	-	1.570	1.500	1.570	-	-	0	-	-1.87%
2023-08-01	1.600	1.500	1.620	-	-	0	0	-	1.600	1.500	1.620	-	-	0	-	0.00%
2023-07-31	1.600	1.510	1.600	1.600	1.600	80,000	127,900	1.5988	1.600	1.510	1.600	1.600	1.600	80,000	1.5988	0.63%
2023-07-28	1.590	1.510	1.590	-	-	0	0	-	1.590	1.510	1.590	-	-	0	-	0.00%
2023-07-27	1.590	1.520	1.590	1.580	1.600	10,000	15,900	1.5900	1.590	1.520	1.590	1.580	1.600	10,000	1.5900	-3.05%
2023-07-26	1.640	1.580	1.650	-	-	0	0	-	1.640	1.580	1.650	-	-	0	-	0.00%
2023-07-25	1.640	1.590	1.650	1.590	1.590	4,000	6,460	1.6150	1.640	1.590	1.650	1.590	1.590	4,000	1.6150	-0.61%
2023-07-24	1.650	1.580	1.650	1.570	1.650	56,000	89,540	1.5989	1.650	1.580	1.650	1.570	1.650	56,000	1.5989	-1.20%
2023-07-21	1.670	1.560	1.670	-	-	0	0	-	1.670	1.560	1.670	-	-	0	-	0.00%
2023-07-20	1.670	1.550	1.670	-	-	0	0	-	1.670	1.550	1.670	-	-	0	-	0.00%
2023-07-19	1.670	1.560	1.670	-	-	0	0	-	1.670	1.560	1.670	-	-	0	-	-0.60%
2023-07-18	1.680	1.560	1.680	-	-	0	0	-	1.680	1.560	1.680	-	-	0	-	0.00%
2023-07-14	1.680	1.560	1.680	-	-	0	0	-	1.680	1.560	1.680	-	-	0	-	0.00%
2023-07-13	1.680	1.560	1.680	1.640	1.680	6,000	9,920	1.6533	1.680	1.560	1.680	1.640	1.680	6,000	1.6533	2.44%
2023-07-12	1.640	1.580	1.660	1.550	1.640	134,000	217,940	1.6264	1.640	1.580	1.660	1.550	1.640	134,000	1.6264	0.00%
2023-07-11	1.640	1.540	1.640	-	-	0	0	-	1.640	1.540	1.640	-	-	0	-	0.00%
2023-07-10	1.640	1.540	1.640	1.640	1.640	2,000	3,280	1.6400	1.640	1.540	1.640	1.640	1.640	2,000	1.6400	1.23%
2023-07-07	1.620	1.560	1.620	1.560	1.650	14,000	22,420	1.6014	1.620	1.560	1.620	1.560	1.650	14,000	1.6014	1.25%
2023-07-06	1.600	1.550	1.600	1.520	1.660	322,000	517,600	1.6075	1.600	1.550	1.600	1.520	1.660	322,000	1.6075	-4.76%
2023-07-05	1.680	1.570	1.680	1.560	1.680	56,000	93,800	1.6750	1.680	1.570	1.680	1.560	1.680	56,000	1.6750	0.60%
2023-07-04	1.670	1.560	1.680	-	-	0	0	-	1.670	1.560	1.680	-	-	0	-	0.00%
2023-07-03	1.670	1.560	1.670	1.690	1.690	6,000	10,140	1.6900	1.670	1.560	1.670	1.690	1.690	6,000	1.6900	-1.18%
2023-06-30	1.690	1.560	1.690	-	-	0	0	-	1.690	1.560	1.690	-	-	0	-	0.00%
2023-06-29	1.690	1.560	1.690	-	-	0	0	-	1.690	1.560	1.690	-	-	0	-	0.00%
2023-06-28	1.690	1.560	1.690	-	-	0	0	-	1.690	1.560	1.690	-	-	0	-	0.00%
2023-06-27	1.690	1.560	1.690	-	-	0	0	-	1.690	1.560	1.690	-	-	0	-	0.00%
2023-06-26	1.690	1.560	1.690	-	-	0	0	-	1.690	1.560	1.690	-	-	0	-	0.00%
2023-06-23	1.690	1.560	1.690	-	-	0	0	-	1.690	1.560	1.690	-	-	0	-	0.00%
2023-06-21	1.690	1.560	1.690	-	-	0	0	-	1.690	1.560	1.690	-	-	0	-	0.00%
2023-06-20	1.690	1.530	1.690	-	-	0	0	-	1.690	1.530	1.690	-	-	0	-	0.00%
2023-06-19	1.690	1.530	1.690	-	-	0	0	-	1.690	1.530	1.690	-	-	0	-	0.00%
2023-06-16	1.690	1.580	1.700	1.550	1.690	18,000	28,660	1.5922	1.690	1.580	1.700	1.550	1.690	18,000	1.5922	1.81%
2023-06-15	1.660	1.530	1.660	-	-	0	0	-	1.660	1.530	1.660	-	-	0	-	0.00%
2023-06-14	1.660	1.530	1.680	-	-	0	0	-	1.660	1.530	1.680	-	-	0	-	0.00%
2023-06-13	1.660	1.530	1.680	-	-	0	0	-	1.660	1.530	1.680	-	-	0	-	0.00%
2023-06-12	1.660	1.530	1.680	-	-	0	0	-	1.660	1.530	1.680	-	-	0	-	0.00%
2023-06-09	1.660	1.530	1.680	-	-	0	0	-	1.660	1.530	1.680	-	-	0	-	0.00%
2023-06-08	1.660	1.530	1.680	-	-	0	0	-	1.660	1.530	1.680	-	-	0	-	0.00%
2023-06-07	1.660	1.530	1.680	-	-	0	0	-	1.660	1.530	1.680	-	-	0	-	0.00%
2023-06-06	1.660	1.530	1.680	-	-	0	0	-	1.660	1.530	1.680	-	-	0	-	0.00%
2023-06-05	1.660	1.530	1.680	-	-	0	0	-	1.660	1.530	1.680	-	-	0	-	0.00%
2023-06-02	1.660	1.530	1.680	-	-	0	0	-	1.660	1.530	1.680	-	-	0	-	0.00%
2023-06-01	1.660	1.530	1.660	-	-	0	0	-	1.660	1.530	1.660	-	-	0	-	0.00%
2023-05-31	1.660	1.530	1.660	-	-	0	0	-	1.660	1.530	1.660	-	-	0	-	0.00%
2023-05-30	1.660	1.530	1.660	-	-	0	0	-	1.660	1.530	1.660	-	-	0	-	-1.78%
2023-05-29	1.690	1.530	1.690	-	-	0	0	-	1.690	1.530	1.690	-	-	0	-	0.00%
2023-05-25	1.690	1.530	1.690	-	-	0	0	-	1.690	1.530	1.690	-	-	0	-	0.00%
2023-05-24	1.690	1.530	1.690	-	-	0	0	-	1.690	1.530	1.690	-	-	0	-	0.00%
2023-05-23	1.690	1.580	1.700	-	-	0	0	-	1.690	1.580	1.700	-	-	0	-	0.00%
2023-05-22	1.690	1.570	1.690	1.530	1.690	18,000	28,500	1.5833	1.690	1.570	1.690	1.530	1.690	18,000	1.5833	4.97%
2023-05-19	1.610	1.530	1.680	-	-	0	0	-	1.610	1.530	1.680	-	-	0	-	0.00%
2023-05-18	1.610	1.530	1.700	-	-	4,000	6,760	1.6900	1.610	1.530	1.700	-	-	4,000	1.6900	0.00%
2023-05-17	1.610	1.530	1.610	1.520	1.610	10,000	15,960	1.5960	1.610	1.530	1.610	1.520	1.610	10,000	1.5960	-0.62%
2023-05-16	1.620	1.540	1.620	1.500	1.650	14,000	22,340	1.5957	1.620	1.540	1.620	1.500	1.650	14,000	1.5957	2.53%
2023-05-15	1.580	1.500	1.600	-	-	0	0	-	1.580	1.500	1.600	-	-	0	-	0.00%
2023-05-12	1.580	1.540	1.580	1.440	1.610	208,000	310,740	1.4939	1.580	1.540	1.580	1.440	1.610	208,000	1.4939	0.64%
2023-05-11	1.570	1.570	1.580	1.570	1.610	78,000	124,220	1.5926	1.570	1.570	1.580	1.570	1.610	78,000	1.5926	-7.65%
2023-05-10	1.700	1.620	1.690	1.570	1.700	32,000	51,900	1.6219	1.700	1.620	1.690	1.570	1.700	32,000	1.6219	-1.73%
2023-05-09	1.730	1.660	1.730	1.560	1.730	32,000	53,980	1.6869	1.730	1.660	1.730	1.560	1.730	32,000	1.6869	0.58%
2023-05-08	1.720	1.560	1.730	-	-	0	0	-	1.720	1.560	1.730	-	-	0	-	-1.15%
2023-05-05	1.740	1.560	1.750	1.500	1.740	148,000	229,160	1.5484	1.740	1.560	1.750	1.500	1.740	148,000	1.5484	3.57%
2023-05-04	1.680	1.580	1.780	1.580	1.680	24,000	38,520	1.6050	1.680	1.580	1.780	1.580	1.680	24,000	1.6050	5.00%
2023-05-03	1.600	1.560	1.790	-	-	0	0	-	1.600	1.560	1.790	-	-	0	-	0.00%
2023-05-02	1.600	1.550	1.790	-	-	0	0	-	1.600	1.550	1.790	-	-	0	-	0.00%
2023-04-28	1.600	1.550	1.790	-	-	0	0	-	1.600	1.550	1.790	-	-	0	-	0.00%
2023-04-27	1.600	1.560	1.600	1.600	1.600	50,000	80,000	1.6000	1.600	1.560	1.600	1.600	1.600	50,000	1.6000	-1.84%
2023-04-26	1.630	1.630	1.790	-	-	0	0	-	1.630	1.630	1.790	-	-	0	-	0.00%
2023-04-25	1.630	1.600	1.790	-	-	0	0	-	1.630	1.600	1.790	-	-	0	-	0.00%
2023-04-24	1.630	1.600	1.790	-	-	0	0	-	1.630	1.600	1.790	-	-	0	-	0.00%
2023-04-21	1.630	1.600	1.790	-	-	0	0	-	1.630	1.600	1.790	-	-	0	-	0.00%
2023-04-20	1.630	1.600	1.790	-	-	0	0	-	1.630	1.600	1.790	-	-	0	-	0.00%
2023-04-19	1.630	1.600	1.790	-	-	0	0	-	1.630	1.600	1.790	-	-	0	-	0.00%
2023-04-18	1.630	1.600	1.790	1.630	1.640	4,000	6,540	1.6350	1.630	1.600	1.790	1.630	1.640	4,000	1.6350	0.00%
2023-04-17	1.630	1.560	1.630	1.630	1.630	124,000	200,020	1.6131	1.630	1.560	1.630	1.630	1.630	124,000	1.6131	0.00%
2023-04-14	1.630	1.600	1.630	-	-	0	0	-	1.630	1.600	1.630	-	-	0	-	0.00%
2023-04-13	1.630	1.550	1.790	-	-	0	0	-	1.630	1.550	1.790	-	-	0	-	0.00%
2023-04-12	1.630	1.550	1.790	-	-	0	0	-	1.630	1.550	1.790	-	-	0	-	0.00%
2023-04-11	1.630	1.630	1.790	1.530	1.670	66,000	105,060	1.5918	1.630	1.630	1.790	1.530	1.670	66,000	1.5918	-1.81%
2023-04-06	1.660	1.620	1.660	1.670	1.670	2,000	3,340	1.6700	1.660	1.620	1.660	1.670	1.670	2,000	1.6700	0.61%
2023-04-04	1.650	1.600	1.650	1.640	1.670	60,000	99,940	1.6657	1.650	1.600	1.650	1.640	1.670	60,000	1.6657	0.61%
2023-04-03	1.640	1.560	1.650	-	-	0	0	-	1.640	1.560	1.650	-	-	0	-	0.00%
2023-03-31	1.640	1.600	1.640	-	-	2,000	3,300	1.6500	1.640	1.600	1.640	-	-	2,000	1.6500	-0.61%
2023-03-30	1.650	1.600	1.650	1.540	1.650	32,000	49,860	1.5581	1.650	1.600	1.650	1.540	1.650	32,000	1.5581	2.48%
2023-03-29	1.610	1.550	1.700	1.610	1.710	4,000	6,640	1.6600	1.610	1.550	1.700	1.610	1.710	4,000	1.6600	0.00%
2023-03-28	1.610	1.560	1.750	-	-	0	0	-	1.610	1.560	1.750	-	-	0	-	0.00%
2023-03-27	1.610	1.530	1.700	-	-	0	0	-	1.610	1.530	1.700	-	-	0	-	0.00%
2023-03-24	1.610	1.600	1.750	1.600	1.650	100,000	162,840	1.6284	1.610	1.600	1.750	1.600	1.650	100,000	1.6284	-4.17%
2023-03-23	1.680	1.640	1.790	-	-	0	0	-	1.680	1.640	1.790	-	-	0	-	0.00%
2023-03-22	1.680	1.650	1.790	-	-	0	0	-	1.680	1.650	1.790	-	-	0	-	0.00%
2023-03-21	1.680	1.650	1.740	1.620	1.790	18,000	30,480	1.6933	1.680	1.650	1.740	1.620	1.790	18,000	1.6933	1.82%
2023-03-20	1.650	1.650	1.690	-	-	0	0	-	1.650	1.650	1.690	-	-	0	-	0.00%
2023-03-17	1.650	1.600	1.700	-	-	0	0	-	1.650	1.600	1.700	-	-	0	-	0.00%
2023-03-16	1.650	1.600	1.700	1.650	1.700	54,000	89,920	1.6652	1.650	1.600	1.700	1.650	1.700	54,000	1.6652	-3.51%
2023-03-15	1.710	1.700	1.790	1.700	1.780	16,000	28,020	1.7513	1.710	1.700	1.790	1.700	1.780	16,000	1.7513	0.00%
2023-03-14	1.710	1.700	1.790	1.710	1.710	28,000	47,880	1.7100	1.710	1.700	1.790	1.710	1.710	28,000	1.7100	0.00%
2023-03-13	1.710	1.700	1.780	-	-	0	0	-	1.710	1.700	1.780	-	-	0	-	0.00%
2023-03-10	1.710	1.700	1.710	1.710	1.710	2,000	3,420	1.7100	1.710	1.700	1.710	1.710	1.710	2,000	1.7100	0.00%
2023-03-09	1.710	1.710	1.770	1.710	1.710	4,000	6,840	1.7100	1.710	1.710	1.770	1.710	1.710	4,000	1.7100	-3.93%
2023-03-08	1.780	1.700	1.780	-	-	0	0	-	1.780	1.700	1.780	-	-	0	-	0.00%
2023-03-07	1.780	1.700	1.780	-	-	0	0	-	1.780	1.700	1.780	-	-	0	-	0.00%
2023-03-06	1.780	1.700	1.780	-	-	0	0	-	1.780	1.700	1.780	-	-	0	-	-2.20%
2023-03-03	1.820	1.700	1.820	-	-	5	8	1.6000	1.820	1.700	1.820	-	-	5	1.6000	0.00%
2023-03-02	1.820	1.750	1.830	-	-	0	0	-	1.820	1.750	1.830	-	-	0	-	-1.09%
2023-03-01	1.840	1.700	1.850	1.840	1.840	6,000	11,040	1.8400	1.840	1.700	1.850	1.840	1.840	6,000	1.8400	4.55%
2023-02-28	1.760	1.680	1.790	-	-	0	0	-	1.760	1.680	1.790	-	-	0	-	0.00%
2023-02-27	1.760	1.680	1.790	-	-	0	0	-	1.760	1.680	1.790	-	-	0	-	0.00%
2023-02-24	1.760	1.720	1.790	-	-	0	0	-	1.760	1.720	1.790	-	-	0	-	0.00%
2023-02-23	1.760	1.700	1.780	-	-	0	0	-	1.760	1.700	1.780	-	-	0	-	0.00%
2023-02-22	1.760	1.700	1.850	-	-	0	0	-	1.760	1.700	1.850	-	-	0	-	0.00%
2023-02-21	1.760	1.760	1.840	1.700	1.760	22,000	38,020	1.7282	1.760	1.760	1.840	1.700	1.760	22,000	1.7282	6.67%
2023-02-20	1.650	1.650	1.770	1.610	1.810	232,000	403,420	1.7389	1.650	1.650	1.770	1.610	1.810	232,000	1.7389	-13.16%
2023-02-17	1.900	1.830	1.900	-	-	0	0	-	1.900	1.830	1.900	-	-	0	-	-1.04%
2023-02-16	1.920	1.820	1.930	-	-	0	0	-	1.920	1.820	1.930	-	-	0	-	0.00%
2023-02-15	1.920	1.800	1.930	-	-	0	0	-	1.920	1.800	1.930	-	-	0	-	0.00%
2023-02-14	1.920	1.820	1.920	-	-	0	0	-	1.920	1.820	1.920	-	-	0	-	0.00%
2023-02-13	1.920	1.820	1.920	-	-	0	0	-	1.920	1.820	1.920	-	-	0	-	0.00%
2023-02-10	1.920	1.820	1.920	-	-	0	0	-	1.920	1.820	1.920	-	-	0	-	-0.52%
2023-02-09	1.930	1.820	1.930	-	-	0	0	-	1.930	1.820	1.930	-	-	0	-	0.00%
2023-02-08	1.930	1.820	1.930	1.920	1.930	42,000	80,660	1.9205	1.930	1.820	1.930	1.920	1.930	42,000	1.9205	1.05%
2023-02-07	1.910	1.810	1.920	1.910	1.910	6,000	11,460	1.9100	1.910	1.810	1.920	1.910	1.910	6,000	1.9100	3.80%
2023-02-06	1.840	1.800	1.930	-	-	6,000	10,860	1.8100	1.840	1.800	1.930	-	-	6,000	1.8100	0.00%
2023-02-03	1.840	1.810	1.910	-	-	0	0	-	1.840	1.810	1.910	-	-	0	-	0.00%
2023-02-02	1.840	1.810	1.930	-	-	0	0	-	1.840	1.810	1.930	-	-	0	-	0.00%
2023-02-01	1.840	1.830	1.980	1.810	1.820	4,000	7,260	1.8150	1.840	1.830	1.980	1.810	1.820	4,000	1.8150	-4.66%
2023-01-31	1.930	1.820	2.120	-	-	0	0	-	1.930	1.820	2.120	-	-	0	-	0.00%
2023-01-30	1.930	1.800	2.120	-	-	0	0	-	1.930	1.800	2.120	-	-	0	-	0.00%
2023-01-27	1.930	1.800	2.100	1.930	1.930	50,000	96,500	1.9300	1.930	1.800	2.100	1.930	1.930	50,000	1.9300	5.46%
2023-01-26	1.830	1.760	-	-	-	0	0	-	1.830	1.760	-	-	-	0	-	0.00%
2023-01-20	1.830	1.750	2.120	-	-	0	0	-	1.830	1.750	2.120	-	-	0	-	0.00%
2023-01-19	1.830	1.750	2.120	-	-	0	0	-	1.830	1.750	2.120	-	-	0	-	0.00%
2023-01-18	1.830	1.750	2.080	-	-	0	0	-	1.830	1.750	2.080	-	-	0	-	0.00%
2023-01-17	1.830	1.800	-	-	-	0	0	-	1.830	1.800	-	-	-	0	-	0.00%
2023-01-16	1.830	1.780	1.830	1.780	1.830	14,000	25,140	1.7957	1.830	1.780	1.830	1.780	1.830	14,000	1.7957	0.00%
2023-01-13	1.830	1.780	1.830	-	-	0	0	-	1.830	1.780	1.830	-	-	0	-	0.00%
2023-01-12	1.830	1.780	1.830	-	-	0	0	-	1.830	1.780	1.830	-	-	0	-	0.00%
2023-01-11	1.830	1.780	1.830	1.830	1.830	4,000	7,320	1.8300	1.830	1.780	1.830	1.830	1.830	4,000	1.8300	0.55%
2023-01-10	1.820	1.780	1.830	-	-	0	0	-	1.820	1.780	1.830	-	-	0	-	0.00%
2023-01-09	1.820	1.780	1.830	1.820	1.820	2,000	3,640	1.8200	1.820	1.780	1.830	1.820	1.820	2,000	1.8200	2.25%
2023-01-06	1.780	1.780	1.840	1.780	1.780	12,000	21,360	1.7800	1.780	1.780	1.840	1.780	1.780	12,000	1.7800	0.00%
2023-01-05	1.780	1.780	1.830	1.780	1.780	2,000	3,560	1.7800	1.780	1.780	1.830	1.780	1.780	2,000	1.7800	0.56%
2023-01-04	1.770	1.760	1.830	-	-	0	0	-	1.770	1.760	1.830	-	-	0	-	0.00%
2023-01-03	1.770	1.760	1.890	1.760	1.830	12,000	21,820	1.8183	1.770	1.760	1.890	1.760	1.830	12,000	1.8183	-3.28%
2022-12-30	1.830	1.750	1.840	1.760	1.830	6,000	10,840	1.8067	1.830	1.750	1.840	1.760	1.830	6,000	1.8067	1.67%
2022-12-29	1.800	1.750	1.840	-	-	0	0	-	1.800	1.750	1.840	-	-	0	-	0.00%
2022-12-28	1.800	1.800	1.880	1.720	1.880	46,000	84,660	1.8404	1.800	1.800	1.880	1.720	1.880	46,000	1.8404	0.00%
2022-12-23	1.800	1.720	1.840	1.720	1.800	8,000	14,140	1.7675	1.800	1.720	1.840	1.720	1.800	8,000	1.7675	-3.74%
2022-12-22	1.870	1.750	1.880	1.810	1.870	10,000	18,340	1.8340	1.870	1.750	1.880	1.810	1.870	10,000	1.8340	0.00%
2022-12-21	1.870	1.800	1.870	-	-	0	0	-	1.870	1.800	1.870	-	-	0	-	-1.06%
2022-12-20	1.890	1.800	1.890	1.890	1.890	6,000	11,180	1.8633	1.890	1.800	1.890	1.890	1.890	6,000	1.8633	0.00%
2022-12-19	1.890	1.800	1.890	-	-	0	0	-	1.890	1.800	1.890	-	-	0	-	0.00%
2022-12-16	1.890	1.800	1.890	-	-	0	0	-	1.890	1.800	1.890	-	-	0	-	0.00%
2022-12-15	1.890	1.800	1.890	1.800	1.890	8,000	14,940	1.8675	1.890	1.800	1.890	1.800	1.890	8,000	1.8675	0.00%
2022-12-14	1.890	1.780	1.890	1.900	1.900	10,000	19,000	1.9000	1.890	1.780	1.890	1.900	1.900	10,000	1.9000	-0.53%
2022-12-13	1.900	1.780	1.900	1.900	1.900	4,000	7,600	1.9000	1.900	1.780	1.900	1.900	1.900	4,000	1.9000	0.00%
2022-12-12	1.900	1.780	2.000	-	-	0	0	-	1.900	1.780	2.000	-	-	0	-	0.00%
2022-12-09	1.900	1.860	1.900	1.800	1.900	30,000	55,480	1.8493	1.900	1.860	1.900	1.800	1.900	30,000	1.8493	4.40%
2022-12-08	1.820	1.800	1.820	1.740	1.820	30,000	53,580	1.7860	1.820	1.800	1.820	1.740	1.820	30,000	1.7860	2.25%
2022-12-07	1.780	1.780	1.820	1.690	1.800	26,000	46,400	1.7846	1.780	1.780	1.820	1.690	1.800	26,000	1.7846	-1.11%
2022-12-06	1.800	1.650	1.710	1.800	1.800	7,800	13,860	1.7769	1.800	1.650	1.710	1.800	1.800	7,800	1.7769	0.00%
2022-12-05	1.800	1.610	1.820	-	-	0	0	-	1.800	1.610	1.820	-	-	0	-	0.00%
2022-12-02	1.800	1.610	1.880	-	-	0	0	-	1.800	1.610	1.880	-	-	0	-	0.00%
2022-12-01	1.800	1.720	1.900	1.720	1.820	10,000	17,960	1.7960	1.800	1.720	1.900	1.720	1.820	10,000	1.7960	2.86%
2022-11-30	1.750	1.620	1.900	-	-	0	0	-	1.750	1.620	1.900	-	-	0	-	0.00%
2022-11-29	1.750	1.750	1.900	1.460	1.750	100,000	174,420	1.7442	1.750	1.750	1.900	1.460	1.750	100,000	1.7442	0.00%
2022-11-28	1.750	1.690	1.750	1.690	1.750	1,640,000	2,863,180	1.7458	1.750	1.690	1.750	1.690	1.750	1,640,000	1.7458	-2.78%
2022-11-25	1.800	1.700	1.800	-	-	0	0	-	1.800	1.700	1.800	-	-	0	-	0.00%
2022-11-24	1.800	1.710	1.900	1.800	1.800	4,000	7,200	1.8000	1.800	1.710	1.900	1.800	1.800	4,000	1.8000	1.69%
2022-11-23	1.770	1.700	1.780	1.780	1.780	2,000	3,560	1.7800	1.770	1.700	1.780	1.780	1.780	2,000	1.7800	-1.12%
2022-11-22	1.790	1.740	1.800	1.790	1.840	12,000	21,740	1.8117	1.790	1.740	1.800	1.790	1.840	12,000	1.8117	-0.56%
2022-11-21	1.800	1.700	1.890	-	-	0	0	-	1.800	1.700	1.890	-	-	0	-	0.00%
2022-11-18	1.800	1.700	1.800	-	-	0	0	-	1.800	1.700	1.800	-	-	0	-	0.00%
2022-11-17	1.800	1.750	1.890	1.760	1.890	8,000	14,500	1.8125	1.800	1.750	1.890	1.760	1.890	8,000	1.8125	0.56%
2022-11-16	1.790	1.700	1.800	-	-	0	0	-	1.790	1.700	1.800	-	-	0	-	0.00%
2022-11-15	1.790	1.720	1.850	-	-	0	0	-	1.790	1.720	1.850	-	-	0	-	0.00%
2022-11-14	1.790	1.790	1.810	1.700	1.770	14,000	24,480	1.7486	1.790	1.790	1.810	1.700	1.770	14,000	1.7486	1.13%
2022-11-11	1.770	1.710	1.770	1.690	1.780	14,000	24,560	1.7543	1.770	1.710	1.770	1.690	1.780	14,000	1.7543	1.14%
2022-11-10	1.750	1.720	1.750	1.660	1.750	28,000	48,060	1.7164	1.750	1.720	1.750	1.660	1.750	28,000	1.7164	-2.23%
2022-11-09	1.790	1.710	1.850	1.700	1.790	116,000	201,180	1.7343	1.790	1.710	1.850	1.700	1.790	116,000	1.7343	-0.56%
2022-11-08	1.800	1.730	1.850	-	-	0	0	-	1.800	1.730	1.850	-	-	0	-	0.00%
2022-11-07	1.800	1.740	1.800	1.800	1.850	204,000	371,720	1.8222	1.800	1.740	1.800	1.800	1.850	204,000	1.8222	0.00%
2022-11-04	1.800	1.780	1.800	1.710	1.810	46,000	82,580	1.7952	1.800	1.780	1.800	1.710	1.810	46,000	1.7952	1.12%
2022-11-03	1.780	1.640	1.850	-	-	0	0	-	1.780	1.640	1.850	-	-	0	-	0.00%
2022-11-02	1.780	1.780	1.840	1.700	1.760	10,000	17,480	1.7480	1.780	1.780	1.840	1.700	1.760	10,000	1.7480	1.14%
2022-11-01	1.760	1.650	1.680	1.660	1.770	86,000	144,740	1.6830	1.760	1.650	1.680	1.660	1.770	86,000	1.6830	0.57%
2022-10-31	1.750	1.700	1.750	1.680	1.750	52,000	88,240	1.6969	1.750	1.700	1.750	1.680	1.750	52,000	1.6969	-2.23%
2022-10-28	1.790	1.690	1.790	1.700	1.800	6,000	10,600	1.7667	1.790	1.690	1.790	1.700	1.800	6,000	1.7667	-0.56%
2022-10-27	1.800	1.690	1.800	1.670	1.800	102,000	180,260	1.7673	1.800	1.690	1.800	1.670	1.800	102,000	1.7673	1.12%
2022-10-26	1.780	1.750	1.790	1.660	1.960	314,000	554,400	1.7656	1.780	1.750	1.790	1.660	1.960	314,000	1.7656	-10.10%
2022-10-25	1.980	1.830	1.990	1.820	1.990	24,000	47,400	1.9750	1.980	1.830	1.990	1.820	1.990	24,000	1.9750	-0.50%
2022-10-24	1.990	1.820	1.990	-	-	0	0	-	1.990	1.820	1.990	-	-	0	-	-0.50%
2022-10-21	2.000	1.900	2.000	1.890	2.000	28,000	55,660	1.9879	2.000	1.900	2.000	1.890	2.000	28,000	1.9879	7.53%
2022-10-20	1.860	1.860	1.900	1.840	1.880	22,000	41,280	1.8764	1.860	1.860	1.900	1.840	1.880	22,000	1.8764	-1.06%
2022-10-19	1.880	1.830	2.030	1.820	1.880	54,000	101,360	1.8770	1.880	1.830	2.030	1.820	1.880	54,000	1.8770	1.08%
2022-10-18	1.860	1.820	1.950	1.790	1.860	22,000	40,500	1.8409	1.860	1.820	1.950	1.790	1.860	22,000	1.8409	4.49%
2022-10-17	1.780	1.770	1.880	1.760	1.880	8,000	14,800	1.8500	1.780	1.770	1.880	1.760	1.880	8,000	1.8500	-4.30%
2022-10-14	1.860	1.770	1.880	-	-	0	0	-	1.860	1.770	1.880	-	-	0	-	0.00%
2022-10-13	1.860	1.860	1.870	-	-	0	0	-	1.860	1.860	1.870	-	-	0	-	0.00%
2022-10-12	1.860	1.840	1.870	1.760	1.870	20,000	36,620	1.8310	1.860	1.840	1.870	1.760	1.870	20,000	1.8310	-1.06%
2022-10-11	1.880	1.780	1.880	-	-	0	0	-	1.880	1.780	1.880	-	-	0	-	0.00%
2022-10-10	1.880	1.820	1.880	1.830	1.880	54,000	98,820	1.8300	1.880	1.820	1.880	1.830	1.880	54,000	1.8300	0.00%
2022-10-07	1.880	1.760	1.880	-	-	0	0	-	1.880	1.760	1.880	-	-	0	-	0.00%
2022-10-06	1.880	1.760	1.880	-	-	0	0	-	1.880	1.760	1.880	-	-	0	-	0.00%
2022-10-05	1.880	1.760	1.880	1.880	1.880	10,000	18,800	1.8800	1.880	1.760	1.880	1.880	1.880	10,000	1.8800	0.00%
2022-10-03	1.880	1.770	1.880	1.880	1.880	2,000	3,760	1.8800	1.880	1.770	1.880	1.880	1.880	2,000	1.8800	0.00%
2022-09-30	1.880	1.800	1.880	-	-	0	0	-	1.880	1.800	1.880	-	-	0	-	-0.53%
2022-09-29	1.890	1.850	1.890	1.750	1.890	148,000	277,440	1.8746	1.890	1.850	1.890	1.750	1.890	148,000	1.8746	-0.53%
2022-09-28	1.900	1.840	1.910	1.840	1.920	22,000	41,700	1.8955	1.900	1.840	1.910	1.840	1.920	22,000	1.8955	-1.04%
2022-09-27	1.920	1.880	1.950	1.860	1.920	204,000	391,080	1.9171	1.920	1.880	1.950	1.860	1.920	204,000	1.9171	1.59%
2022-09-26	1.890	1.830	1.890	1.820	1.890	136,000	251,300	1.8478	1.890	1.830	1.890	1.820	1.890	136,000	1.8478	-4.55%
2022-09-23	1.980	1.910	1.980	1.980	1.980	10,000	19,800	1.9800	1.980	1.910	1.980	1.980	1.980	10,000	1.9800	1.54%
2022-09-22	1.950	1.890	1.970	1.800	1.950	140,000	257,040	1.8360	1.950	1.890	1.970	1.800	1.950	140,000	1.8360	-1.52%
2022-09-21	1.980	1.980	2.030	-	-	0	0	-	1.980	1.980	2.030	-	-	0	-	2.59%
2022-09-20	1.930	1.920	1.980	1.880	2.040	140,000	269,440	1.9246	1.930	1.920	1.980	1.880	2.040	140,000	1.9246	-3.02%
2022-09-19	1.990	1.970	2.050	1.910	2.000	54,000	105,980	1.9626	1.990	1.970	2.050	1.910	2.000	54,000	1.9626	-0.50%
2022-09-16	2.000	1.950	2.000	1.880	2.070	16,000	32,260	2.0163	2.000	1.950	2.000	1.880	2.070	16,000	2.0163	-1.48%
2022-09-15	2.030	2.000	2.030	2.000	2.100	28,000	57,080	2.0386	2.030	2.000	2.030	2.000	2.100	28,000	2.0386	-3.33%
2022-09-14	2.100	1.700	2.100	-	-	0	0	-	2.100	1.700	2.100	-	-	0	-	0.00%
2022-09-13	2.100	2.000	2.100	2.000	2.100	14,000	28,700	2.0500	2.100	2.000	2.100	2.000	2.100	14,000	2.0500	0.00%
2022-09-09	2.100	2.050	2.100	2.050	2.100	8,000	16,680	2.0850	2.100	2.050	2.100	2.050	2.100	8,000	2.0850	3.45%
2022-09-08	2.030	2.030	2.090	-	-	0	0	-	2.030	2.030	2.090	-	-	0	-	1.50%
2022-09-07	2.000	1.870	2.010	2.000	2.010	26,000	52,200	2.0077	2.000	1.870	2.010	2.000	2.010	26,000	2.0077	-1.48%
2022-09-06	2.030	1.900	2.080	-	-	0	0	-	2.030	1.900	2.080	-	-	0	-	0.00%
2022-09-05	2.030	2.000	2.090	-	-	0	0	-	2.030	2.000	2.090	-	-	0	-	0.00%
2022-09-02	2.030	2.030	2.070	1.980	2.050	24,000	47,660	1.9858	2.030	2.030	2.070	1.980	2.050	24,000	1.9858	-2.40%
2022-09-01	2.080	1.980	2.070	1.950	2.080	34,000	68,160	2.0047	2.080	1.980	2.070	1.950	2.080	34,000	2.0047	-1.42%
2022-08-31	2.110	2.050	2.210	2.050	2.140	96,000	201,020	2.0940	2.110	2.050	2.210	2.050	2.140	96,000	2.0940	-0.94%
2022-08-30	2.130	2.120	2.230	2.130	2.270	102,000	219,300	2.1500	2.130	2.120	2.230	2.130	2.270	102,000	2.1500	-2.74%
2022-08-29	2.190	2.150	2.190	2.190	2.250	154,000	339,660	2.2056	2.190	2.150	2.190	2.190	2.250	154,000	2.2056	-8.37%
2022-08-26	2.390	2.250	2.400	2.390	2.390	2,000	4,780	2.3900	2.390	2.250	2.400	2.390	2.390	2,000	2.3900	2.14%
2022-08-25	2.340	2.250	2.340	-	-	0	0	-	2.340	2.250	2.340	-	-	0	-	-0.85%
2022-08-24	2.360	2.250	2.370	2.360	2.360	2,000	4,720	2.3600	2.360	2.250	2.370	2.360	2.360	2,000	2.3600	-1.26%
2022-08-23	2.390	2.300	2.400	2.390	2.390	2,000	4,780	2.3900	2.390	2.300	2.400	2.390	2.390	2,000	2.3900	2.58%
2022-08-22	2.330	2.260	2.400	2.210	2.410	20,000	45,400	2.2700	2.330	2.260	2.400	2.210	2.410	20,000	2.2700	-1.27%
2022-08-19	2.360	2.250	2.420	2.360	2.360	4,000	9,440	2.3600	2.360	2.250	2.420	2.360	2.360	4,000	2.3600	1.72%
2022-08-18	2.320	2.250	2.420	-	-	0	0	-	2.320	2.250	2.420	-	-	0	-	0.00%
2022-08-17	2.320	2.320	2.420	2.250	2.300	70,000	160,000	2.2857	2.320	2.320	2.420	2.250	2.300	70,000	2.2857	0.87%
2022-08-16	2.300	2.300	2.420	2.300	2.310	80,000	184,040	2.3005	2.300	2.300	2.420	2.300	2.310	80,000	2.3005	-4.17%
2022-08-15	2.400	2.350	2.410	2.130	2.410	16,000	36,860	2.3038	2.400	2.350	2.410	2.130	2.410	16,000	2.3038	1.27%
2022-08-12	2.370	2.300	2.400	2.230	2.470	244,000	564,920	2.3152	2.370	2.300	2.400	2.230	2.470	244,000	2.3152	-7.42%
2022-08-11	2.560	2.470	2.560	2.550	2.560	8,000	20,420	2.5525	2.560	2.470	2.560	2.550	2.560	8,000	2.5525	0.39%
2022-08-10	2.550	2.470	2.550	-	-	0	0	-	2.550	2.470	2.550	-	-	0	-	-0.78%
2022-08-09	2.570	2.410	2.570	2.570	2.570	2,000	5,140	2.5700	2.570	2.410	2.570	2.570	2.570	2,000	2.5700	0.78%
2022-08-08	2.550	2.450	2.550	2.550	2.590	10,000	25,660	2.5660	2.550	2.450	2.550	2.550	2.590	10,000	2.5660	2.00%
2022-08-05	2.500	2.480	2.500	-	-	0	0	-	2.500	2.480	2.500	-	-	0	-	-1.96%
2022-08-04	2.550	2.460	2.550	-	-	0	0	-	2.550	2.460	2.550	-	-	0	-	0.00%
2022-08-03	2.550	2.460	2.590	2.550	2.550	2,000	5,100	2.5500	2.550	2.460	2.590	2.550	2.550	2,000	2.5500	1.59%
2022-08-02	2.510	2.480	2.510	2.520	2.520	2,000	5,040	2.5200	2.510	2.480	2.510	2.520	2.520	2,000	2.5200	-1.95%
2022-08-01	2.560	2.470	2.560	2.560	2.560	4,000	10,240	2.5600	2.560	2.470	2.560	2.560	2.560	4,000	2.5600	2.40%
2022-07-29	2.500	2.450	2.570	2.500	2.510	16,000	40,020	2.5013	2.500	2.450	2.570	2.500	2.510	16,000	2.5013	-3.10%
2022-07-28	2.580	2.520	2.590	2.500	2.580	22,000	55,320	2.5145	2.580	2.520	2.590	2.500	2.580	22,000	2.5145	0.39%
2022-07-27	2.570	2.520	2.570	2.570	2.570	4,000	10,280	2.5700	2.570	2.520	2.570	2.570	2.570	4,000	2.5700	-0.39%
2022-07-26	2.580	2.520	2.590	-	-	0	0	-	2.580	2.520	2.590	-	-	0	-	0.00%
2022-07-25	2.580	2.520	2.580	2.590	2.590	4,000	10,360	2.5900	2.580	2.520	2.580	2.590	2.590	4,000	2.5900	-0.39%
2022-07-22	2.590	2.520	2.590	2.590	2.590	2,000	5,180	2.5900	2.590	2.520	2.590	2.590	2.590	2,000	2.5900	0.00%
2022-07-21	2.590	2.530	2.590	2.590	2.590	2,000	5,180	2.5900	2.590	2.530	2.590	2.590	2.590	2,000	2.5900	0.00%
2022-07-20	2.590	2.530	2.590	-	-	0	0	-	2.590	2.530	2.590	-	-	0	-	0.00%
2022-07-19	2.590	2.530	2.590	2.590	2.590	2,000	5,180	2.5900	2.590	2.530	2.590	2.590	2.590	2,000	2.5900	0.39%
2022-07-18	2.580	2.530	2.570	2.530	2.580	10,000	25,500	2.5500	2.580	2.530	2.570	2.530	2.580	10,000	2.5500	-0.39%
2022-07-15	2.590	2.530	2.590	2.590	2.590	4,000	10,360	2.5900	2.590	2.530	2.590	2.590	2.590	4,000	2.5900	-0.38%
2022-07-14	2.600	2.530	2.600	-	-	0	0	-	2.600	2.530	2.600	-	-	0	-	0.00%
2022-07-13	2.600	2.530	2.600	2.600	2.600	4,000	10,400	2.6000	2.600	2.530	2.600	2.600	2.600	4,000	2.6000	0.00%
2022-07-12	2.600	2.530	2.600	-	-	0	0	-	2.600	2.530	2.600	-	-	0	-	0.00%
2022-07-11	2.600	2.530	2.600	2.600	2.600	4,000	10,400	2.6000	2.600	2.530	2.600	2.600	2.600	4,000	2.6000	0.00%
2022-07-08	2.600	2.550	2.600	2.600	2.600	4,000	10,400	2.6000	2.600	2.550	2.600	2.600	2.600	4,000	2.6000	0.00%
2022-07-07	2.600	2.530	2.600	2.600	2.600	10,000	26,000	2.6000	2.600	2.530	2.600	2.600	2.600	10,000	2.6000	0.39%
2022-07-06	2.590	2.530	2.600	2.540	2.600	7,855	20,078	2.5561	2.590	2.530	2.600	2.540	2.600	7,855	2.5561	0.39%
2022-07-05	2.580	2.530	2.580	2.580	2.580	380,000	980,400	2.5800	2.580	2.530	2.580	2.580	2.580	380,000	2.5800	-0.77%
2022-07-04	2.600	2.530	2.600	2.600	2.600	6,000	15,600	2.6000	2.600	2.530	2.600	2.600	2.600	6,000	2.6000	-1.89%
2022-06-30	2.650	2.530	2.650	2.650	2.650	2,000	5,300	2.6500	2.650	2.530	2.650	2.650	2.650	2,000	2.6500	0.00%
2022-06-29	2.650	2.530	2.650	2.650	2.650	2,000	5,300	2.6500	2.650	2.530	2.650	2.650	2.650	2,000	2.6500	3.11%
2022-06-28	2.570	2.570	2.640	2.570	2.590	8,000	20,640	2.5800	2.570	2.570	2.640	2.570	2.590	8,000	2.5800	1.58%
2022-06-27	2.530	2.530	2.650	2.530	2.620	32,000	82,760	2.5863	2.530	2.530	2.650	2.530	2.620	32,000	2.5863	-3.44%
2022-06-24	2.620	2.550	2.650	2.550	2.630	96,000	246,840	2.5713	2.620	2.550	2.650	2.550	2.630	96,000	2.5713	-1.50%
2022-06-23	2.660	2.550	2.660	2.660	2.660	6,000	15,960	2.6600	2.660	2.550	2.660	2.660	2.660	6,000	2.6600	2.31%
2022-06-22	2.600	2.550	2.660	-	-	0	0	-	2.600	2.550	2.660	-	-	0	-	0.00%
2022-06-21	2.600	2.600	2.660	2.570	2.600	82,000	213,060	2.5983	2.600	2.600	2.660	2.570	2.600	82,000	2.5983	0.78%
2022-06-20	2.580	2.550	2.590	2.580	2.580	4,000	10,320	2.5800	2.580	2.550	2.590	2.580	2.580	4,000	2.5800	0.78%
2022-06-17	2.560	2.550	2.600	2.560	2.560	16,000	40,960	2.5600	2.560	2.550	2.600	2.560	2.560	16,000	2.5600	-2.66%
2022-06-16	2.630	2.510	2.640	2.510	2.640	16,000	41,600	2.6000	2.630	2.510	2.640	2.510	2.640	16,000	2.6000	2.33%
2022-06-15	2.570	2.500	2.570	2.590	2.590	2,000	5,180	2.5900	2.570	2.500	2.570	2.590	2.590	2,000	2.5900	0.78%
2022-06-14	2.550	2.500	2.550	2.550	2.660	52,000	133,220	2.5619	2.550	2.500	2.550	2.550	2.660	52,000	2.5619	-1.92%
2022-06-13	2.660	2.520	2.660	2.680	2.680	2,000	5,360	2.6800	2.600	2.463	2.600	2.620	2.620	2,046	2.6195	0.76%
2022-06-10	2.640	2.640	2.680	2.600	2.620	110,000	288,000	2.6182	2.580	2.580	2.620	2.541	2.561	112,538	2.5591	-1.49%
2022-06-09	2.680	2.520	2.680	2.680	2.680	6,000	16,080	2.6800	2.620	2.463	2.620	2.620	2.620	6,138	2.6195	0.00%
2022-06-08	2.680	2.550	2.680	2.680	2.680	8,000	21,440	2.6800	2.620	2.492	2.620	2.620	2.620	8,185	2.6195	2.29%
2022-06-07	2.620	2.620	2.630	2.580	2.580	6,000	15,480	2.5800	2.561	2.561	2.571	2.522	2.522	6,138	2.5218	-0.38%
2022-06-06	2.630	2.510	2.630	2.630	2.630	6,000	15,780	2.6300	2.571	2.453	2.571	2.571	2.571	6,138	2.5707	0.00%
2022-06-02	2.630	2.550	2.630	2.630	2.630	12,000	31,560	2.6300	2.571	2.492	2.571	2.571	2.571	12,277	2.5707	0.00%
2022-06-01	2.630	2.510	2.630	2.630	2.630	6,000	15,780	2.6300	2.571	2.453	2.571	2.571	2.571	6,138	2.5707	1.54%
2022-05-31	2.590	2.530	2.600	2.500	2.590	144,000	365,980	2.5415	2.532	2.473	2.541	2.444	2.532	147,323	2.4842	0.00%
2022-05-30	2.590	2.460	2.600	2.500	2.590	20,000	50,220	2.5110	2.532	2.405	2.541	2.444	2.532	20,462	2.4544	-0.38%
2022-05-27	2.600	2.470	2.600	2.500	2.630	60,000	151,380	2.5230	2.541	2.414	2.541	2.444	2.571	61,385	2.4661	1.17%
2022-05-26	2.570	2.500	2.570	-	-	6,000	15,480	2.5800	2.512	2.444	2.512	-	-	6,138	2.5218	-0.39%
2022-05-25	2.580	2.500	2.580	2.590	2.590	6,000	15,540	2.5900	2.522	2.444	2.522	2.532	2.532	6,138	2.5316	-1.90%
2022-05-24	2.630	2.460	2.630	2.630	2.630	4,000	10,520	2.6300	2.571	2.405	2.571	2.571	2.571	4,092	2.5707	0.00%
2022-05-23	2.630	2.570	2.630	2.570	2.630	18,000	46,620	2.5900	2.571	2.512	2.571	2.512	2.571	18,415	2.5316	2.33%
2022-05-20	2.570	2.560	2.630	2.570	2.660	14,000	36,880	2.6343	2.512	2.502	2.571	2.512	2.600	14,323	2.5749	3.63%
2022-05-19	2.480	2.470	2.700	2.470	2.470	4,000	10,220	2.5550	2.424	2.414	2.639	2.414	2.414	4,092	2.4974	-8.15%
2022-05-18	2.700	2.620	2.700	2.620	2.710	44,000	115,640	2.6282	2.639	2.561	2.639	2.561	2.649	45,015	2.5689	3.05%
2022-05-17	2.620	2.530	2.620	2.540	2.650	22,000	56,840	2.5836	2.561	2.473	2.561	2.483	2.590	22,508	2.5254	1.95%
2022-05-16	2.570	2.520	2.570	2.570	2.570	42,000	107,940	2.5700	2.512	2.463	2.512	2.512	2.512	42,969	2.5120	1.18%
2022-05-13	2.540	2.460	2.540	2.540	2.550	16,000	40,740	2.5463	2.483	2.405	2.483	2.483	2.492	16,369	2.4888	0.00%
2022-05-12	2.540	2.490	2.530	2.530	2.550	66,000	167,680	2.5406	2.483	2.434	2.473	2.473	2.492	67,523	2.4833	-4.51%
2022-05-11	2.660	2.540	2.660	2.660	2.660	10,000	26,600	2.6600	2.600	2.483	2.600	2.600	2.600	10,231	2.6000	-0.37%
2022-05-10	2.670	2.490	2.670	2.680	2.680	8,000	21,440	2.6800	2.610	2.434	2.610	2.620	2.620	8,185	2.6195	0.38%
2022-05-06	2.660	2.490	2.660	-	-	0	0	-	2.600	2.434	2.600	-	-	0	-	-2.21%
2022-05-05	2.720	2.490	2.720	2.720	2.720	10,000	27,200	2.7200	2.659	2.434	2.659	2.659	2.659	10,231	2.6586	0.37%
2022-05-04	2.710	2.430	2.710	-	-	0	0	-	2.649	2.375	2.649	-	-	0	-	0.00%
2022-05-03	2.710	2.410	2.720	-	-	0	0	-	2.649	2.356	2.659	-	-	0	-	0.00%
2022-04-29	2.710	2.710	2.720	2.700	2.700	10,000	27,000	2.7000	2.649	2.649	2.659	2.639	2.639	10,231	2.6391	1.12%
2022-04-28	2.680	2.390	2.680	2.710	2.710	8,000	21,680	2.7100	2.620	2.336	2.620	2.649	2.649	8,185	2.6489	0.37%
2022-04-27	2.670	2.500	2.670	2.680	2.680	6,000	16,080	2.6800	2.610	2.444	2.610	2.620	2.620	6,138	2.6195	0.00%
2022-04-26	2.670	2.430	2.670	2.540	2.670	58,000	153,100	2.6397	2.610	2.375	2.610	2.483	2.610	59,338	2.5801	2.30%
2022-04-25	2.610	2.540	2.610	2.600	2.610	24,000	62,200	2.5917	2.551	2.483	2.551	2.541	2.551	24,554	2.5332	0.00%
2022-04-22	2.610	2.550	2.610	2.560	2.620	182,000	471,700	2.5918	2.551	2.492	2.551	2.502	2.561	186,200	2.5333	-0.38%
2022-04-21	2.620	2.610	2.630	2.620	2.680	104,000	275,920	2.6531	2.561	2.551	2.571	2.561	2.620	106,400	2.5932	-1.50%
2022-04-20	2.660	2.630	2.680	2.660	2.680	64,000	170,520	2.6644	2.600	2.571	2.620	2.600	2.620	65,477	2.6043	0.38%
2022-04-19	2.650	2.630	2.680	2.650	2.700	180,000	482,020	2.6779	2.590	2.571	2.620	2.590	2.639	184,154	2.6175	-4.33%
2022-04-14	2.770	2.690	2.790	2.770	2.790	20,000	55,440	2.7720	2.708	2.629	2.727	2.708	2.727	20,462	2.7095	-0.36%
2022-04-13	2.780	2.690	2.780	2.780	2.780	6,000	16,680	2.7800	2.717	2.629	2.717	2.717	2.717	6,138	2.7173	-0.36%
2022-04-12	2.790	2.690	2.790	2.790	2.800	10,000	27,980	2.7980	2.727	2.629	2.727	2.727	2.737	10,231	2.7349	-1.06%
2022-04-11	2.820	2.690	2.820	-	-	0	0	-	2.756	2.629	2.756	-	-	0	-	-0.70%
2022-04-08	2.840	2.680	2.840	2.780	2.880	42,000	118,500	2.8214	2.776	2.620	2.776	2.717	2.815	42,969	2.7578	-1.05%
2022-04-07	2.870	2.630	2.880	-	-	0	0	-	2.805	2.571	2.815	-	-	0	-	0.00%
2022-04-06	2.870	2.610	2.870	2.880	2.880	8,000	23,040	2.8800	2.805	2.551	2.805	2.815	2.815	8,185	2.8150	4.74%
2022-04-04	2.740	2.740	2.890	-	-	0	0	-	2.678	2.678	2.825	-	-	0	-	2.62%
2022-04-01	2.670	2.720	2.730	2.720	2.730	32,000	87,140	2.7231	2.610	2.659	2.668	2.659	2.668	32,738	2.6617	-0.37%
2022-03-31	2.680	2.650	2.780	2.680	2.820	132,030	356,681	2.7015	2.620	2.590	2.717	2.620	2.756	135,077	2.6406	-4.29%
2022-03-30	2.800	2.690	2.890	2.760	2.870	68,000	191,580	2.8174	2.737	2.629	2.825	2.698	2.805	69,569	2.7538	-0.71%
2022-03-29	2.820	2.780	2.890	2.680	2.840	134,000	365,860	2.7303	2.756	2.717	2.825	2.620	2.776	137,092	2.6687	-2.42%
2022-03-28	2.890	2.870	2.890	2.890	2.890	56,000	161,400	2.8821	2.825	2.805	2.825	2.825	2.825	57,292	2.8171	1.40%
2022-03-25	2.850	2.800	2.890	2.760	2.850	116,000	325,440	2.8055	2.786	2.737	2.825	2.698	2.786	118,677	2.7422	-1.04%
2022-03-24	2.880	2.710	2.880	2.880	2.890	36,000	103,720	2.8811	2.815	2.649	2.815	2.815	2.825	36,831	2.8161	0.00%
2022-03-23	2.880	2.880	2.890	2.790	2.890	28,000	80,500	2.8750	2.815	2.815	2.825	2.727	2.825	28,646	2.8102	0.00%
2022-03-22	2.880	2.880	2.890	2.870	2.880	28,000	80,480	2.8743	2.815	2.815	2.825	2.805	2.815	28,646	2.8095	0.35%
2022-03-21	2.870	2.860	2.880	2.850	2.870	42,000	120,060	2.8586	2.805	2.795	2.815	2.786	2.805	42,969	2.7941	2.50%
2022-03-18	2.800	2.780	2.810	2.780	2.800	30,000	84,080	2.8027	2.737	2.717	2.747	2.717	2.737	30,692	2.7394	1.45%
2022-03-17	2.760	2.770	2.810	2.760	2.780	302,000	836,920	2.7713	2.698	2.708	2.747	2.698	2.717	308,969	2.7087	-0.36%
2022-03-16	2.770	2.700	2.770	2.770	2.850	68,000	191,240	2.8124	2.708	2.639	2.708	2.708	2.786	69,569	2.7489	6.54%
2022-03-15	2.600	-	2.600	2.500	2.620	60,000	153,360	2.5560	2.541	-	2.541	2.444	2.561	61,385	2.4983	-1.89%
2022-03-14	2.650	2.650	2.750	2.650	2.780	152,000	415,960	2.7366	2.590	2.590	2.688	2.590	2.717	155,508	2.6749	-6.03%
2022-03-11	2.820	2.820	2.840	2.760	2.860	250,000	700,880	2.8035	2.756	2.756	2.776	2.698	2.795	255,769	2.7403	-6.00%
2022-03-10	3.000	2.900	3.000	3.000	3.000	2,000	6,000	3.0000	2.932	2.835	2.932	2.932	2.932	2,046	2.9323	-0.99%
2022-03-09	3.030	2.910	3.040	2.860	3.070	56,000	166,420	2.9718	2.962	2.844	2.971	2.795	3.001	57,292	2.9048	4.12%
2022-03-08	2.910	2.910	3.000	2.910	3.070	220,000	640,800	2.9127	2.844	2.844	2.932	2.844	3.001	225,077	2.8470	0.00%
2022-03-07	2.910	2.870	2.910	2.810	2.980	340,000	984,360	2.8952	2.844	2.805	2.844	2.747	2.913	347,846	2.8299	-2.68%
2022-03-04	2.990	2.810	2.990	-	-	0	0	-	2.923	2.747	2.923	-	-	0	-	0.00%
2022-03-03	2.990	2.890	3.020	2.900	2.990	6,000	17,700	2.9500	2.923	2.825	2.952	2.835	2.923	6,138	2.8835	0.67%
2022-03-02	2.970	2.810	2.990	2.970	2.980	96,000	285,420	2.9731	2.903	2.747	2.923	2.903	2.913	98,215	2.9061	-0.67%
2022-03-01	2.990	2.940	2.990	2.980	3.000	48,000	143,160	2.9825	2.923	2.874	2.923	2.913	2.932	49,108	2.9152	1.01%
2022-02-28	2.960	2.850	2.960	2.940	3.180	42,000	123,960	2.9514	2.893	2.786	2.893	2.874	3.108	42,969	2.8849	0.68%
2022-02-25	2.940	2.830	2.940	-	-	0	0	-	2.874	2.766	2.874	-	-	0	-	0.00%
2022-02-24	2.940	2.850	2.950	2.870	2.940	208,000	608,500	2.9255	2.874	2.786	2.883	2.805	2.874	212,800	2.8595	2.44%
2022-02-23	2.870	2.850	2.880	2.790	2.960	730,000	2,097,220	2.8729	2.805	2.786	2.815	2.727	2.893	746,846	2.8081	4.36%
2022-02-22	2.750	2.750	2.770	2.710	2.750	158,000	431,900	2.7335	2.688	2.688	2.708	2.649	2.688	161,646	2.6719	0.00%
2022-02-21	2.750	2.750	2.780	2.750	2.820	230,000	635,540	2.7632	2.688	2.688	2.717	2.688	2.756	235,308	2.7009	-2.48%
2022-02-18	2.820	2.810	2.850	2.790	2.820	62,000	174,780	2.8190	2.756	2.747	2.786	2.727	2.756	63,431	2.7554	0.36%
2022-02-17	2.810	2.800	2.840	2.810	2.880	156,000	442,960	2.8395	2.747	2.737	2.776	2.747	2.815	159,600	2.7754	-1.75%
2022-02-16	2.860	2.860	2.870	-	-	0	0	-	2.795	2.795	2.805	-	-	0	-	0.00%
2022-02-15	2.860	2.860	2.900	2.820	2.900	74,000	213,900	2.8905	2.795	2.795	2.835	2.756	2.835	75,708	2.8253	1.42%
2022-02-14	2.820	2.760	2.870	2.820	2.820	2,000	5,640	2.8200	2.756	2.698	2.805	2.756	2.756	2,046	2.7564	-2.42%
2022-02-11	2.890	2.890	2.900	2.810	2.940	162,000	458,140	2.8280	2.825	2.825	2.835	2.747	2.874	165,738	2.7642	-2.03%
2022-02-10	2.950	2.870	2.950	2.930	2.960	172,000	506,300	2.9436	2.883	2.805	2.883	2.864	2.893	175,969	2.8772	1.72%
2022-02-09	2.900	2.820	2.910	2.850	2.900	394,000	1,132,340	2.8740	2.835	2.756	2.844	2.786	2.835	403,092	2.8091	2.84%
2022-02-08	2.820	2.810	2.880	2.820	2.840	78,000	220,560	2.8277	2.756	2.747	2.815	2.756	2.776	79,800	2.7639	-2.08%
2022-02-07	2.880	2.870	2.900	2.870	2.880	4,000	11,500	2.8750	2.815	2.805	2.835	2.805	2.815	4,092	2.8102	0.35%
2022-02-04	2.870	2.810	2.870	2.800	2.880	56,000	159,700	2.8518	2.805	2.747	2.805	2.737	2.815	57,292	2.7875	4.36%
2022-01-31	2.750	2.730	2.820	-	-	0	0	-	2.688	2.668	2.756	-	-	0	-	0.00%
2022-01-28	2.750	2.730	2.790	2.730	2.790	248,000	684,480	2.7600	2.688	2.668	2.727	2.668	2.727	253,723	2.6977	1.10%
2022-01-27	2.720	2.730	2.830	2.720	2.890	906,000	2,533,140	2.7960	2.659	2.668	2.766	2.659	2.825	926,908	2.7329	-3.55%
2022-01-26	2.820	2.820	2.890	2.800	2.820	72,000	202,280	2.8094	2.756	2.756	2.825	2.737	2.756	73,662	2.7461	-0.35%
2022-01-25	2.830	2.830	2.870	2.800	2.910	184,000	521,260	2.8329	2.766	2.766	2.805	2.737	2.844	188,246	2.7690	-0.35%
2022-01-24	2.840	2.840	2.910	2.770	2.990	324,000	947,920	2.9257	2.776	2.776	2.844	2.708	2.923	331,477	2.8597	0.71%
2022-01-21	2.820	2.790	2.930	2.790	2.820	72,000	201,780	2.8025	2.756	2.727	2.864	2.727	2.756	73,662	2.7393	1.44%
2022-01-20	2.780	2.780	2.840	2.750	2.850	758,000	2,140,200	2.8235	2.717	2.717	2.776	2.688	2.786	775,492	2.7598	-2.11%
2022-01-19	2.840	2.730	2.840	2.720	2.850	364,000	1,031,060	2.8326	2.776	2.668	2.776	2.659	2.786	372,400	2.7687	3.27%
2022-01-18	2.750	2.710	2.750	2.710	2.780	186,000	511,760	2.7514	2.688	2.649	2.688	2.649	2.717	190,292	2.6893	-3.17%
2022-01-17	2.840	2.720	2.840	-	-	0	0	-	2.776	2.659	2.776	-	-	0	-	-1.05%
2022-01-14	2.870	2.710	2.780	-	-	0	0	-	2.805	2.649	2.717	-	-	0	-	0.00%
2022-01-13	2.870	2.750	2.880	-	-	0	0	-	2.805	2.688	2.815	-	-	0	-	0.00%
2022-01-12	2.870	2.750	2.810	2.870	2.870	2,000	5,740	2.8700	2.805	2.688	2.747	2.805	2.805	2,046	2.8053	0.00%
2022-01-11	2.870	2.820	2.900	2.750	2.870	40,000	110,840	2.7710	2.805	2.756	2.835	2.688	2.805	40,923	2.7085	5.13%
2022-01-10	2.730	2.690	2.760	2.680	2.760	50,000	134,880	2.6976	2.668	2.629	2.698	2.620	2.698	51,154	2.6368	-1.09%
2022-01-07	2.760	2.680	2.780	2.700	2.810	50,000	137,220	2.7444	2.698	2.620	2.717	2.639	2.747	51,154	2.6825	0.00%
2022-01-06	2.760	2.700	2.760	2.760	2.760	2,000	5,520	2.7600	2.698	2.639	2.698	2.698	2.698	2,046	2.6977	0.00%
2022-01-05	2.760	2.710	2.780	2.700	2.870	46,000	127,060	2.7622	2.698	2.649	2.717	2.639	2.805	47,062	2.6999	-1.43%
2022-01-04	2.800	2.780	2.830	-	-	0	0	-	2.737	2.717	2.766	-	-	0	-	0.00%
2022-01-03	2.800	2.740	2.850	2.800	2.880	66,000	186,040	2.8188	2.737	2.678	2.786	2.737	2.815	67,523	2.7552	-2.44%
2021-12-31	2.870	2.700	2.870	2.740	2.870	214,000	609,020	2.8459	2.805	2.639	2.805	2.678	2.805	218,938	2.7817	0.00%
2021-12-30	2.870	2.680	2.870	2.700	2.870	56,000	157,460	2.8118	2.805	2.620	2.805	2.639	2.805	57,292	2.7484	-1.03%
2021-12-29	2.900	2.850	2.900	2.690	2.980	100,000	283,580	2.8358	2.835	2.786	2.835	2.629	2.913	102,308	2.7718	2.11%
2021-12-28	2.840	2.680	2.840	2.680	2.840	102,000	284,600	2.7902	2.776	2.620	2.776	2.620	2.776	104,354	2.7273	3.65%
2021-12-24	2.740	2.690	2.830	2.740	2.740	40,000	109,600	2.7400	2.678	2.629	2.766	2.678	2.678	40,923	2.6782	0.00%
2021-12-23	2.740	2.700	2.840	2.740	2.840	12,000	33,400	2.7833	2.678	2.639	2.776	2.678	2.776	12,277	2.7206	0.00%
2021-12-22	2.740	2.730	2.890	2.740	2.900	82,000	232,960	2.8410	2.678	2.668	2.825	2.678	2.835	83,892	2.7769	0.00%
2021-12-21	2.740	2.740	2.780	2.740	2.750	26,000	71,460	2.7485	2.678	2.678	2.717	2.678	2.688	26,600	2.6865	-2.14%
2021-12-20	2.800	2.800	2.850	2.800	2.800	44,000	123,200	2.8000	2.737	2.737	2.786	2.737	2.737	45,015	2.7368	-1.06%
2021-12-17	2.830	2.800	2.840	2.790	2.840	26,000	72,680	2.7954	2.766	2.737	2.776	2.727	2.776	26,600	2.7323	-0.35%
2021-12-16	2.840	2.720	2.840	2.720	2.840	32,000	87,480	2.7338	2.776	2.659	2.776	2.659	2.776	32,738	2.6721	4.03%
2021-12-15	2.730	2.720	2.820	2.730	2.730	28,000	76,440	2.7300	2.668	2.659	2.756	2.668	2.668	28,646	2.6684	-2.50%
2021-12-14	2.800	2.730	2.820	2.750	2.880	378,000	1,056,620	2.7953	2.737	2.668	2.756	2.688	2.815	386,723	2.7322	-2.10%
2021-12-13	2.860	2.840	2.860	2.840	2.860	52,000	148,860	2.8627	2.795	2.776	2.795	2.776	2.795	53,200	2.7981	0.00%
2021-12-10	2.860	2.860	2.880	2.860	2.990	464,000	1,346,460	2.9019	2.795	2.795	2.815	2.795	2.923	474,708	2.8364	-2.39%
2021-12-09	2.930	2.920	2.950	2.880	3.050	60,000	176,280	2.9380	2.864	2.854	2.883	2.815	2.981	61,385	2.8717	1.74%
2021-12-08	2.880	2.880	2.960	2.880	3.050	626,000	1,823,880	2.9135	2.815	2.815	2.893	2.815	2.981	640,446	2.8478	-6.49%
2021-12-07	3.080	3.030	3.080	3.020	3.110	441,050	1,348,713	3.0580	3.011	2.962	3.011	2.952	3.040	451,228	2.9890	-1.28%
2021-12-06	3.120	3.120	3.230	3.120	3.280	30,000	95,760	3.1920	3.050	3.050	3.157	3.050	3.206	30,692	3.1200	-5.45%
2021-12-03	3.300	3.250	3.320	3.300	3.300	22,000	72,600	3.3000	3.226	3.177	3.245	3.226	3.226	22,508	3.2256	-0.90%
2021-12-02	3.330	3.250	3.350	3.420	3.420	4,000	13,680	3.4200	3.255	3.177	3.274	3.343	3.343	4,092	3.3429	-0.89%
2021-12-01	3.360	3.150	3.250	3.360	3.370	42,000	141,140	3.3605	3.284	3.079	3.177	3.284	3.294	42,969	3.2847	0.00%
2021-11-30	3.360	3.180	3.360	3.260	3.360	58,000	191,400	3.3000	3.284	3.108	3.284	3.186	3.284	59,338	3.2256	3.38%
2021-11-29	3.250	3.180	3.250	3.200	3.360	138,000	447,640	3.2438	3.177	3.108	3.177	3.128	3.284	141,185	3.1706	-3.56%
2021-11-26	3.370	3.180	3.370	3.160	3.370	32,000	104,800	3.2750	3.294	3.108	3.294	3.089	3.294	32,738	3.2011	2.43%
2021-11-25	3.290	3.210	3.370	3.200	3.360	82,000	268,560	3.2751	3.216	3.138	3.294	3.128	3.284	83,892	3.2012	-3.52%
2021-11-24	3.410	3.150	3.420	3.410	3.420	26,000	88,720	3.4123	3.333	3.079	3.343	3.333	3.343	26,600	3.3353	2.10%
2021-11-23	3.340	3.270	3.350	3.340	3.350	16,000	53,580	3.3488	3.265	3.196	3.274	3.265	3.274	16,369	3.2732	2.14%
2021-11-22	3.270	3.290	3.420	3.270	3.380	124,000	410,860	3.3134	3.196	3.216	3.343	3.196	3.304	126,862	3.2386	-0.91%
2021-11-19	3.300	3.250	3.390	3.300	3.440	136,000	449,680	3.3065	3.226	3.177	3.314	3.226	3.362	139,138	3.2319	-0.90%
2021-11-18	3.330	3.330	3.400	3.330	3.440	46,000	153,560	3.3383	3.255	3.255	3.323	3.255	3.362	47,062	3.2630	0.30%
2021-11-17	3.320	3.320	3.390	3.320	3.420	42,000	142,020	3.3814	3.245	3.245	3.314	3.245	3.343	42,969	3.3052	-0.90%
2021-11-16	3.350	3.350	3.460	3.320	3.470	182,000	615,460	3.3816	3.274	3.274	3.382	3.245	3.392	186,200	3.3054	-3.46%
2021-11-15	3.470	3.270	3.480	3.360	3.500	12,000	40,600	3.3833	3.392	3.196	3.402	3.284	3.421	12,277	3.3070	3.89%
2021-11-12	3.340	3.200	3.350	3.280	3.340	1,222,000	3,973,360	3.2515	3.265	3.128	3.274	3.206	3.265	1,250,200	3.1782	2.77%
2021-11-11	3.250	3.150	3.250	3.250	3.370	334,000	1,091,540	3.2681	3.177	3.079	3.177	3.177	3.294	341,708	3.1944	-3.85%
2021-11-10	3.380	3.300	3.380	3.360	3.380	26,000	87,840	3.3785	3.304	3.226	3.304	3.284	3.304	26,600	3.3023	-3.15%
2021-11-09	3.490	3.160	3.490	3.480	3.500	40,000	139,580	3.4895	3.411	3.089	3.411	3.402	3.421	40,923	3.4108	-0.29%
2021-11-08	3.500	3.150	3.500	3.360	3.500	140,000	474,260	3.3876	3.421	3.079	3.421	3.284	3.421	143,231	3.3112	3.55%
2021-11-05	3.380	3.200	3.400	3.240	3.430	470,000	1,555,160	3.3089	3.304	3.128	3.323	3.167	3.353	480,846	3.2342	-0.59%
2021-11-04	3.400	3.400	3.410	3.330	3.420	140,000	476,020	3.4001	3.323	3.323	3.333	3.255	3.343	143,231	3.3234	2.10%
2021-11-03	3.330	3.330	3.390	3.330	3.410	26,000	88,080	3.3877	3.255	3.255	3.314	3.255	3.333	26,600	3.3113	-2.06%
2021-11-02	3.400	3.310	3.340	3.400	3.580	216,000	736,580	3.4101	3.323	3.235	3.265	3.323	3.499	220,985	3.3332	-3.41%
2021-11-01	3.520	3.510	3.590	3.510	3.700	84,000	308,240	3.6695	3.441	3.431	3.509	3.431	3.617	85,938	3.5868	-2.76%
2021-10-29	3.620	3.480	3.620	3.520	3.620	40,000	144,280	3.6070	3.538	3.402	3.538	3.441	3.538	40,923	3.5256	1.12%
2021-10-28	3.580	3.470	3.580	3.480	3.590	190,000	671,120	3.5322	3.499	3.392	3.499	3.402	3.509	194,385	3.4525	-0.28%
2021-10-27	3.590	3.450	3.590	3.480	3.630	14,000	49,240	3.5171	3.509	3.372	3.509	3.402	3.548	14,323	3.4378	-1.64%
2021-10-26	3.650	3.600	3.660	3.550	3.660	4,000	14,420	3.6050	3.568	3.519	3.577	3.470	3.577	4,092	3.5237	-0.82%
2021-10-25	3.680	3.420	3.680	3.620	3.690	40,000	146,600	3.6650	3.597	3.343	3.597	3.538	3.607	40,923	3.5823	0.00%
2021-10-22	3.680	3.300	3.680	3.620	3.680	22,000	80,000	3.6364	3.597	3.226	3.597	3.538	3.597	22,508	3.5543	1.66%
2021-10-21	3.620	3.620	3.690	3.550	3.690	70,000	250,660	3.5809	3.538	3.538	3.607	3.470	3.607	71,615	3.5001	-1.63%
2021-10-20	3.680	3.640	3.700	3.650	3.700	708,000	2,612,520	3.6900	3.597	3.558	3.617	3.568	3.617	724,338	3.6068	1.10%
2021-10-19	3.640	3.610	3.690	3.600	3.750	227,050	837,604	3.6891	3.558	3.529	3.607	3.519	3.665	232,290	3.6059	-0.27%
2021-10-18	3.650	3.600	3.680	3.540	3.770	2,480,000	8,811,660	3.5531	3.568	3.519	3.597	3.460	3.685	2,537,231	3.4729	5.19%
2021-10-15	3.470	3.480	3.500	3.300	3.500	750,000	2,552,000	3.4027	3.392	3.402	3.421	3.226	3.421	767,308	3.3259	5.15%
2021-10-12	3.300	3.120	3.300	3.120	3.300	120,000	379,800	3.1650	3.226	3.050	3.226	3.050	3.226	122,769	3.0936	3.45%
2021-10-11	3.190	3.140	3.190	3.130	3.360	702,000	2,254,280	3.2112	3.118	3.069	3.118	3.059	3.284	718,200	3.1388	-4.49%
2021-10-08	3.340	3.350	3.360	3.340	3.500	68,000	229,200	3.3706	3.265	3.274	3.284	3.265	3.421	69,569	3.2946	-0.30%
2021-10-07	3.350	3.360	3.380	3.260	3.390	178,000	590,680	3.3184	3.274	3.284	3.304	3.186	3.314	182,108	3.2436	-0.30%
2021-10-06	3.360	3.320	3.420	3.300	3.400	234,000	773,300	3.3047	3.284	3.245	3.343	3.226	3.323	239,400	3.2302	-1.18%
2021-10-05	3.400	3.400	3.420	3.350	3.440	360,000	1,226,880	3.4080	3.323	3.323	3.343	3.274	3.362	368,308	3.3311	-3.68%
2021-10-04	3.530	3.530	3.560	3.470	3.600	58,000	203,940	3.5162	3.450	3.450	3.480	3.392	3.519	59,338	3.4369	-1.94%
2021-09-30	3.600	3.490	3.600	3.490	3.600	234,000	825,300	3.5269	3.519	3.411	3.519	3.411	3.519	239,400	3.4474	0.84%
2021-09-29	3.570	3.570	3.600	3.550	3.600	98,000	348,980	3.5610	3.489	3.489	3.519	3.470	3.519	100,262	3.4807	-2.46%
2021-09-28	3.660	3.620	3.660	3.550	3.750	306,000	1,105,580	3.6130	3.577	3.538	3.577	3.470	3.665	313,062	3.5315	3.10%
2021-09-27	3.550	3.550	3.580	3.550	3.690	1,908,000	6,909,380	3.6213	3.470	3.470	3.499	3.470	3.607	1,952,031	3.5396	-5.08%
2021-09-24	3.740	3.680	3.740	3.680	3.810	456,000	1,703,200	3.7351	3.656	3.597	3.656	3.597	3.724	466,523	3.6508	-2.09%
2021-09-23	3.820	3.830	3.850	3.750	3.900	842,000	3,203,820	3.8050	3.734	3.744	3.763	3.665	3.812	861,431	3.7192	-1.04%
2021-09-21	3.860	3.870	3.890	3.860	3.990	290,000	1,128,900	3.8928	3.773	3.783	3.802	3.773	3.900	296,692	3.8050	-1.28%
2021-09-20	3.910	3.820	3.910	3.820	3.910	148,000	570,820	3.8569	3.822	3.734	3.822	3.734	3.822	151,415	3.7699	0.26%
2021-09-17	3.900	3.860	3.900	3.770	3.900	36,000	138,880	3.8578	3.812	3.773	3.812	3.685	3.812	36,831	3.7708	3.17%
2021-09-16	3.780	3.780	3.850	3.780	3.910	432,000	1,649,460	3.8182	3.695	3.695	3.763	3.695	3.822	441,969	3.7321	-3.57%
2021-09-15	3.920	3.920	3.980	3.920	3.960	134,000	526,840	3.9316	3.832	3.832	3.890	3.832	3.871	137,092	3.8430	-2.49%
2021-09-14	4.020	4.000	4.020	3.970	4.100	224,000	896,800	4.0036	3.929	3.910	3.929	3.880	4.008	229,169	3.9133	-2.43%
2021-09-13	4.120	4.010	4.120	3.900	4.120	606,000	2,436,660	4.0209	4.027	3.920	4.027	3.812	4.027	619,985	3.9302	-0.24%
2021-09-10	4.130	4.140	4.190	4.080	4.250	379,700	1,574,858	4.1476	4.037	4.047	4.095	3.988	4.154	388,462	4.0541	1.72%
2021-09-09	4.120	4.120	4.140	3.900	4.160	1,488,000	6,095,080	4.0962	3.968	3.968	3.988	3.757	4.007	1,544,836	3.9455	6.19%
2021-09-08	3.880	3.870	3.900	3.600	3.950	3,044,000	11,738,760	3.8564	3.737	3.728	3.757	3.468	3.805	3,160,269	3.7145	7.78%
2021-09-07	3.600	3.600	3.620	3.420	3.620	1,096,000	3,873,780	3.5345	3.468	3.468	3.487	3.294	3.487	1,137,863	3.4044	2.86%
2021-09-06	3.500	3.500	3.520	3.430	3.500	306,000	1,061,940	3.4704	3.371	3.371	3.390	3.304	3.371	317,688	3.3427	1.16%
2021-09-03	3.460	3.400	3.470	3.410	3.460	192,000	657,800	3.4260	3.333	3.275	3.342	3.285	3.333	199,334	3.3000	-1.42%
2021-09-02	3.510	3.460	3.500	3.450	3.570	612,000	2,124,660	3.4717	3.381	3.333	3.371	3.323	3.439	635,376	3.3439	-1.68%
2021-09-01	3.570	3.550	3.570	3.500	3.580	1,108,000	3,895,540	3.5158	3.439	3.419	3.439	3.371	3.448	1,150,321	3.3865	-0.28%
2021-08-31	3.580	3.520	3.590	3.510	3.600	864,000	3,055,260	3.5362	3.448	3.390	3.458	3.381	3.468	897,002	3.4061	1.13%
2021-08-30	3.540	3.540	3.570	3.370	3.590	888,000	3,134,380	3.5297	3.410	3.410	3.439	3.246	3.458	921,918	3.3998	2.61%
2021-08-27	3.450	3.450	3.480	3.400	3.510	392,000	1,356,940	3.4616	3.323	3.323	3.352	3.275	3.381	406,973	3.3342	-1.71%
2021-08-26	3.510	3.480	3.510	3.450	3.570	550,000	1,928,440	3.5063	3.381	3.352	3.381	3.323	3.439	571,008	3.3773	0.29%
2021-08-25	3.500	3.490	3.500	3.250	3.590	1,392,000	4,768,280	3.4255	3.371	3.362	3.371	3.130	3.458	1,445,169	3.2995	7.03%
2021-08-24	3.270	3.220	3.280	3.200	3.300	40,000	130,020	3.2505	3.150	3.102	3.159	3.082	3.179	41,528	3.1309	0.00%
2021-08-23	3.270	3.260	3.290	3.060	3.340	618,000	1,999,640	3.2357	3.150	3.140	3.169	2.947	3.217	641,605	3.1166	4.14%
2021-08-20	3.140	3.130	3.150	3.100	3.250	666,000	2,099,100	3.1518	3.024	3.015	3.034	2.986	3.130	691,439	3.0358	-0.95%
2021-08-19	3.170	3.100	3.180	3.040	3.260	470,000	1,477,080	3.1427	3.053	2.986	3.063	2.928	3.140	487,952	3.0271	2.26%
2021-08-18	3.100	3.030	3.100	3.090	3.100	10,000	30,940	3.0940	2.986	2.919	2.986	2.976	2.986	10,382	2.9802	0.00%
2021-08-17	3.100	3.030	3.100	3.000	3.100	46,000	140,440	3.0530	2.986	2.919	2.986	2.890	2.986	47,757	2.9407	0.32%
2021-08-16	3.090	3.060	3.090	3.080	3.120	136,000	421,320	3.0979	2.976	2.947	2.976	2.967	3.005	141,195	2.9840	-0.32%
2021-08-13	3.100	3.100	3.140	3.100	3.180	418,000	1,305,100	3.1222	2.986	2.986	3.024	2.986	3.063	433,966	3.0074	-1.90%
2021-08-12	3.160	3.140	3.190	3.140	3.170	176,000	555,440	3.1559	3.044	3.024	3.073	3.024	3.053	182,723	3.0398	-0.32%
2021-08-11	3.170	3.120	3.170	3.130	3.170	140,000	440,620	3.1473	3.053	3.005	3.053	3.015	3.053	145,347	3.0315	-0.94%
2021-08-10	3.200	3.190	3.200	3.120	3.200	68,000	215,180	3.1644	3.082	3.073	3.082	3.005	3.082	70,597	3.0480	1.59%
2021-08-09	3.150	3.150	3.170	3.120	3.180	136,000	428,700	3.1522	3.034	3.034	3.053	3.005	3.063	141,195	3.0362	-2.48%
2021-08-06	3.230	3.180	3.230	3.170	3.240	512,000	1,642,480	3.2080	3.111	3.063	3.111	3.053	3.121	531,556	3.0899	1.57%
2021-08-05	3.180	3.100	3.180	3.090	3.180	314,000	984,780	3.1362	3.063	2.986	3.063	2.976	3.063	325,994	3.0209	0.32%
2021-08-04	3.170	3.110	3.170	3.100	3.230	244,000	764,200	3.1320	3.053	2.996	3.053	2.986	3.111	253,320	3.0167	-1.86%
2021-08-03	3.230	3.140	3.230	3.120	3.230	84,000	268,300	3.1940	3.111	3.024	3.111	3.005	3.111	87,208	3.0765	0.94%
2021-08-02	3.200	3.130	3.200	3.150	3.200	36,000	113,840	3.1622	3.082	3.015	3.082	3.034	3.082	37,375	3.0459	-1.54%
2021-07-30	3.250	3.110	3.250	3.250	3.250	34,000	110,500	3.2500	3.130	2.996	3.130	3.130	3.130	35,299	3.1304	0.00%
2021-07-29	3.250	3.100	3.250	3.150	3.250	232,000	744,620	3.2096	3.130	2.986	3.130	3.034	3.130	240,862	3.0915	3.17%
2021-07-28	3.150	3.030	3.150	3.000	3.150	138,000	429,320	3.1110	3.034	2.919	3.034	2.890	3.034	143,271	2.9966	0.96%
2021-07-27	3.120	2.920	3.070	2.950	3.250	358,000	1,097,460	3.0655	3.005	2.813	2.957	2.841	3.130	371,674	2.9527	-4.00%
2021-07-26	3.250	3.170	3.250	3.100	3.260	412,000	1,308,640	3.1763	3.130	3.053	3.130	2.986	3.140	427,737	3.0595	0.00%
2021-07-23	3.250	3.240	3.250	3.180	3.260	204,000	657,500	3.2230	3.130	3.121	3.130	3.063	3.140	211,792	3.1045	0.00%
2021-07-22	3.250	3.180	3.250	3.150	3.300	454,000	1,460,180	3.2163	3.130	3.063	3.130	3.034	3.179	471,341	3.0979	-1.22%
2021-07-21	3.290	3.210	3.290	3.150	3.290	472,000	1,523,600	3.2280	3.169	3.092	3.169	3.034	3.169	490,029	3.1092	0.30%
2021-07-20	3.280	3.280	3.290	3.150	3.280	270,000	869,040	3.2187	3.159	3.159	3.169	3.034	3.159	280,313	3.1002	2.50%
2021-07-19	3.200	3.170	3.200	3.200	3.270	134,000	429,300	3.2037	3.082	3.053	3.082	3.082	3.150	139,118	3.0859	-2.44%
2021-07-16	3.280	3.180	3.280	3.190	3.280	228,000	735,880	3.2275	3.159	3.063	3.159	3.073	3.159	236,709	3.1088	2.50%
2021-07-15	3.200	3.190	3.230	3.190	3.280	340,000	1,100,080	3.2355	3.082	3.073	3.111	3.073	3.159	352,987	3.1165	0.95%
2021-07-14	3.170	3.120	3.170	3.160	3.190	90,000	285,140	3.1682	3.053	3.005	3.053	3.044	3.073	93,438	3.0517	0.32%
2021-07-13	3.160	3.150	3.160	3.100	3.160	218,000	685,600	3.1450	3.044	3.034	3.044	2.986	3.044	226,327	3.0292	0.32%
2021-07-12	3.150	3.090	3.150	3.150	3.150	2,000	6,300	3.1500	3.034	2.976	3.034	3.034	3.034	2,076	3.0341	1.94%
2021-07-09	3.090	2.980	3.090	3.090	3.100	12,000	37,180	3.0983	2.976	2.870	2.976	2.976	2.986	12,458	2.9843	0.00%
2021-07-08	3.090	3.000	3.090	3.080	3.120	56,000	173,620	3.1004	2.976	2.890	2.976	2.967	3.005	58,139	2.9863	-0.96%
2021-07-07	3.120	3.000	3.120	2.980	3.150	644,000	2,012,420	3.1249	3.005	2.890	3.005	2.870	3.034	668,598	3.0099	4.00%
2021-07-06	3.000	2.910	3.000	3.000	3.140	80,000	247,720	3.0965	2.890	2.803	2.890	2.890	3.024	83,056	2.9826	-2.28%
2021-07-05	3.070	3.020	3.070	2.960	3.070	962,000	2,892,480	3.0067	2.957	2.909	2.957	2.851	2.957	998,745	2.8961	3.72%
2021-07-02	2.960	2.960	3.040	2.950	3.000	72,000	214,760	2.9828	2.851	2.851	2.928	2.841	2.890	74,750	2.8730	0.34%
2021-06-30	2.950	2.900	2.950	-	-	0	0	-	2.841	2.793	2.841	-	-	0	-	0.00%
2021-06-29	2.950	2.950	3.000	2.900	3.000	36,000	106,760	2.9656	2.841	2.841	2.890	2.793	2.890	37,375	2.8564	-1.67%
2021-06-28	3.000	2.950	3.000	-	-	0	0	-	2.890	2.841	2.890	-	-	0	-	-0.33%
2021-06-25	3.010	2.930	3.020	2.920	3.020	52,000	156,260	3.0050	2.899	2.822	2.909	2.813	2.909	53,986	2.8944	-0.33%
2021-06-24	3.020	3.000	3.020	3.010	3.080	220,000	673,000	3.0591	2.909	2.890	2.909	2.899	2.967	228,403	2.9465	-1.63%
2021-06-23	3.070	2.930	3.070	3.000	3.080	130,000	391,500	3.0115	2.957	2.822	2.957	2.890	2.967	134,966	2.9007	2.33%
2021-06-22	3.000	2.920	3.000	2.990	3.070	54,000	163,600	3.0296	2.890	2.813	2.890	2.880	2.957	56,063	2.9182	-2.28%
2021-06-21	3.070	3.000	3.070	3.010	3.070	132,000	401,540	3.0420	2.957	2.890	2.957	2.899	2.957	137,042	2.9301	0.00%
2021-06-18	3.070	2.990	3.080	2.980	3.090	248,000	744,460	3.0019	2.957	2.880	2.967	2.870	2.976	257,473	2.8914	-0.97%
2021-06-17	3.100	2.940	3.100	3.040	3.130	204,000	629,260	3.0846	2.986	2.832	2.986	2.928	3.015	211,792	2.9711	1.64%
2021-06-16	3.050	2.900	3.050	2.940	3.250	920,000	2,823,500	3.0690	2.938	2.793	2.938	2.832	3.130	955,141	2.9561	0.00%
2021-06-15	3.050	3.040	3.070	3.040	3.100	92,000	282,060	3.0659	2.938	2.928	2.957	2.928	2.986	95,514	2.9531	4.10%
2021-06-11	2.990	2.880	2.990	2.880	2.990	60,000	178,620	2.9770	2.822	2.718	2.822	2.718	2.822	63,567	2.8099	3.10%
2021-06-10	2.900	2.850	2.980	2.900	2.900	48,000	139,200	2.9000	2.737	2.690	2.813	2.737	2.737	50,854	2.7373	-2.03%
2021-06-09	2.960	2.840	2.960	2.880	3.000	438,000	1,304,700	2.9788	2.794	2.681	2.794	2.718	2.832	464,042	2.8116	-0.67%
2021-06-08	2.980	2.820	2.990	2.980	2.990	34,000	101,600	2.9882	2.813	2.662	2.822	2.813	2.822	36,022	2.8205	0.00%
2021-06-07	2.980	2.820	3.000	2.880	3.000	38,000	113,760	2.9937	2.813	2.662	2.832	2.718	2.832	40,259	2.8257	0.34%
2021-06-04	2.970	2.760	2.970	2.880	2.980	46,000	135,920	2.9548	2.803	2.605	2.803	2.718	2.813	48,735	2.7890	-0.67%
2021-06-03	2.990	2.830	2.990	2.980	3.000	58,000	172,940	2.9817	2.822	2.671	2.822	2.813	2.832	61,448	2.8144	0.34%
2021-06-02	2.980	2.900	2.990	2.910	2.980	182,000	537,900	2.9555	2.813	2.737	2.822	2.747	2.813	192,821	2.7896	-0.33%
2021-06-01	2.990	2.810	2.990	2.930	3.060	52,000	154,820	2.9773	2.822	2.652	2.822	2.766	2.888	55,092	2.8102	3.46%
2021-05-31	2.890	2.820	2.900	2.850	2.900	26,000	75,280	2.8954	2.728	2.662	2.737	2.690	2.737	27,546	2.7329	2.48%
2021-05-28	2.820	2.780	2.870	2.820	2.820	56,000	157,880	2.8193	2.662	2.624	2.709	2.662	2.662	59,330	2.6611	-1.74%
2021-05-27	2.870	2.820	2.870	-	-	0	0	-	2.709	2.662	2.709	-	-	0	-	-1.03%
2021-05-26	2.900	2.760	2.900	2.880	2.900	94,000	271,580	2.8891	2.737	2.605	2.737	2.718	2.737	99,589	2.7270	0.69%
2021-05-25	2.880	2.770	2.890	2.890	2.940	14,000	40,660	2.9043	2.718	2.615	2.728	2.728	2.775	14,832	2.7413	-0.69%
2021-05-24	2.900	2.760	2.900	2.900	2.900	146,000	423,400	2.9000	2.737	2.605	2.737	2.737	2.737	154,681	2.7373	-0.34%
2021-05-21	2.910	2.770	2.970	2.910	2.910	32,000	93,120	2.9100	2.747	2.615	2.803	2.747	2.747	33,903	2.7467	0.00%
2021-05-20	2.910	2.810	2.910	2.880	2.920	64,000	186,060	2.9072	2.747	2.652	2.747	2.718	2.756	67,805	2.7440	-2.35%
2021-05-18	2.980	2.890	2.990	2.880	3.020	94,000	279,460	2.9730	2.813	2.728	2.822	2.718	2.851	99,589	2.8061	2.41%
2021-05-17	2.910	2.800	2.910	2.900	3.100	40,000	117,400	2.9350	2.747	2.643	2.747	2.737	2.926	42,378	2.7703	-7.32%
2021-05-14	3.140	3.140	3.150	3.050	3.100	24,000	73,400	3.0583	2.964	2.964	2.973	2.879	2.926	25,427	2.8867	2.95%
2021-05-13	3.050	2.900	3.050	3.170	3.170	2,000	6,340	3.1700	2.879	2.737	2.879	2.992	2.992	2,119	2.9921	-1.29%
2021-05-12	3.090	2.910	3.090	3.040	3.140	108,000	331,220	3.0669	2.917	2.747	2.917	2.869	2.964	114,421	2.8947	1.31%
2021-05-11	3.050	2.980	3.050	3.000	3.240	80,000	250,680	3.1335	2.879	2.813	2.879	2.832	3.058	84,757	2.9576	-0.33%
2021-05-10	3.060	3.000	3.060	2.900	3.180	118,000	354,540	3.0046	2.888	2.832	2.888	2.737	3.002	125,016	2.8360	4.08%
2021-05-07	2.940	2.830	2.940	2.830	2.940	16,000	46,520	2.9075	2.775	2.671	2.775	2.671	2.775	16,951	2.7443	0.00%
2021-05-06	2.940	2.810	2.940	2.940	2.970	6,000	17,720	2.9533	2.775	2.652	2.775	2.775	2.803	6,357	2.7876	0.00%
2021-05-05	2.940	2.830	2.940	2.880	2.950	36,000	105,520	2.9311	2.775	2.671	2.775	2.718	2.784	38,140	2.7666	2.08%
2021-05-04	2.880	2.800	2.940	2.790	2.970	206,000	601,300	2.9189	2.718	2.643	2.775	2.633	2.803	218,248	2.7551	-0.69%
2021-05-03	2.900	2.760	2.940	2.700	2.900	136,000	372,720	2.7406	2.737	2.605	2.775	2.548	2.737	144,086	2.5868	-2.68%
2021-04-30	2.980	2.960	2.980	2.950	2.990	276,000	822,520	2.9801	2.813	2.794	2.813	2.784	2.822	292,410	2.8129	0.68%
2021-04-29	2.960	2.770	2.960	2.950	2.970	40,000	118,260	2.9565	2.794	2.615	2.794	2.784	2.803	42,378	2.7906	2.07%
2021-04-28	2.900	2.820	2.900	2.820	2.930	164,000	476,460	2.9052	2.737	2.662	2.737	2.662	2.766	173,751	2.7422	1.75%
2021-04-27	2.850	2.810	2.850	2.730	2.870	6,000	16,940	2.8233	2.690	2.652	2.690	2.577	2.709	6,357	2.6649	-0.70%
2021-04-26	2.870	2.790	2.870	2.790	2.880	242,000	691,900	2.8591	2.709	2.633	2.709	2.633	2.718	256,388	2.6986	5.13%
2021-04-23	2.730	2.730	2.790	2.730	2.880	120,000	342,580	2.8548	2.577	2.577	2.633	2.577	2.718	127,135	2.6946	-3.19%
2021-04-22	2.820	2.720	2.850	2.700	2.870	374,000	1,047,520	2.8009	2.662	2.567	2.690	2.548	2.709	396,237	2.6437	4.44%
2021-04-21	2.700	2.650	2.700	2.750	2.750	6,000	16,500	2.7500	2.548	2.501	2.548	2.596	2.596	6,357	2.5957	-1.10%
2021-04-20	2.730	2.730	2.750	2.630	2.750	248,000	661,380	2.6669	2.577	2.577	2.596	2.482	2.596	262,745	2.5172	0.74%
2021-04-19	2.710	2.680	2.770	2.710	2.840	138,000	378,520	2.7429	2.558	2.530	2.615	2.558	2.681	146,205	2.5890	-6.55%
2021-04-16	2.900	2.760	2.900	2.900	2.960	4,000	11,720	2.9300	2.737	2.605	2.737	2.737	2.794	4,238	2.7656	0.69%
2021-04-15	2.880	2.840	2.920	2.880	2.980	16,000	46,460	2.9038	2.718	2.681	2.756	2.718	2.813	16,951	2.7408	0.00%
2021-04-14	2.880	2.750	2.880	2.790	2.980	26,000	74,220	2.8546	2.718	2.596	2.718	2.633	2.813	27,546	2.6944	3.23%
2021-04-13	2.790	2.720	2.790	2.710	2.900	144,000	395,840	2.7489	2.633	2.567	2.633	2.558	2.737	152,562	2.5946	-1.06%
2021-04-12	2.820	2.800	2.850	2.710	2.920	116,000	321,400	2.7707	2.662	2.643	2.690	2.558	2.756	122,897	2.6152	2.55%
2021-04-09	2.750	2.660	2.750	2.660	2.750	76,000	204,580	2.6918	2.596	2.511	2.596	2.511	2.596	80,519	2.5408	3.77%
2021-04-08	2.650	2.650	2.740	2.650	2.830	126,000	345,340	2.7408	2.501	2.501	2.586	2.501	2.671	133,491	2.5870	-5.69%
2021-04-07	2.810	2.810	2.830	2.730	2.920	52,000	144,980	2.7881	2.652	2.652	2.671	2.577	2.756	55,092	2.6316	-3.77%
2021-04-01	2.920	2.890	2.920	2.960	3.030	222,000	665,860	2.9994	2.756	2.728	2.756	2.794	2.860	235,199	2.8310	-2.34%
2021-03-31	2.990	2.710	2.990	2.700	3.010	344,000	1,024,960	2.9795	2.822	2.558	2.822	2.548	2.841	364,453	2.8123	8.73%
2021-03-30	2.750	2.700	2.750	2.750	2.950	224,000	655,260	2.9253	2.596	2.548	2.596	2.596	2.784	237,318	2.7611	-3.85%
2021-03-29	2.860	2.570	2.860	2.700	2.870	326,000	922,240	2.8290	2.699	2.426	2.699	2.548	2.709	345,383	2.6702	2.14%
2021-03-26	2.800	2.600	2.800	2.620	2.800	412,000	1,145,040	2.7792	2.643	2.454	2.643	2.473	2.643	436,496	2.6233	6.87%
2021-03-25	2.620	2.550	2.620	2.550	2.750	488,000	1,301,400	2.6668	2.473	2.407	2.473	2.407	2.596	517,015	2.5171	2.75%
2021-03-24	2.550	2.360	2.550	2.400	2.560	488,000	1,232,420	2.5255	2.407	2.228	2.407	2.265	2.416	517,015	2.3837	10.87%
2021-03-23	2.300	2.280	2.450	2.230	2.480	328,000	788,320	2.4034	2.171	2.152	2.313	2.105	2.341	347,502	2.2685	-2.13%
2021-03-22	2.350	2.380	2.470	2.200	2.500	792,000	1,897,020	2.3952	2.218	2.246	2.331	2.077	2.360	839,089	2.2608	3.52%
2021-03-19	2.270	2.100	2.270	2.190	2.280	28,000	62,040	2.2157	2.143	1.982	2.143	2.067	2.152	29,665	2.0914	3.65%
2021-03-18	2.190	2.060	2.290	2.030	2.200	426,000	872,920	2.0491	2.067	1.944	2.161	1.916	2.077	451,328	1.9341	9.50%
2021-03-17	2.000	2.000	2.200	-	-	0	0	-	1.888	1.888	2.077	-	-	0	-	0.00%
2021-03-16	2.000	2.000	2.200	2.000	2.020	796,000	1,598,000	2.0075	1.888	1.888	2.077	1.888	1.907	843,327	1.8949	-0.50%
2021-03-15	2.010	2.010	2.200	2.010	2.010	10,000	20,100	2.0100	1.897	1.897	2.077	1.897	1.897	10,595	1.8972	0.00%
2021-03-12	2.010	2.010	2.120	2.010	2.120	346,000	695,920	2.0113	1.897	1.897	2.001	1.897	2.001	366,572	1.8985	-4.74%
2021-03-11	2.110	2.020	2.120	2.110	2.110	10,000	21,220	2.1220	1.992	1.907	2.001	1.992	1.992	10,595	2.0029	4.46%
2021-03-10	2.020	2.010	2.190	-	-	0	0	-	1.907	1.897	2.067	-	-	0	-	0.00%
2021-03-09	2.020	2.020	2.200	2.010	2.040	506,000	1,019,980	2.0158	1.907	1.907	2.077	1.897	1.926	536,085	1.9026	-1.46%
2021-03-08	2.050	2.010	2.200	-	-	0	0	-	1.935	1.897	2.077	-	-	0	-	0.00%
2021-03-05	2.050	2.000	2.180	-	-	0	0	-	1.935	1.888	2.058	-	-	0	-	0.00%
2021-03-04	2.050	2.050	2.180	2.050	2.100	372,000	766,660	2.0609	1.935	1.935	2.058	1.935	1.982	394,118	1.9453	-1.91%
2021-03-03	2.090	2.090	2.180	-	-	0	0	-	1.973	1.973	2.058	-	-	0	-	1.95%
2021-03-02	2.050	2.050	2.170	2.050	2.050	2,000	4,100	2.0500	1.935	1.935	2.048	1.935	1.935	2,119	1.9350	-1.44%
2021-03-01	2.080	2.020	2.180	2.000	2.080	44,000	88,980	2.0223	1.963	1.907	2.058	1.888	1.963	46,616	1.9088	-1.42%
2021-02-26	2.110	2.010	2.110	-	-	0	0	-	1.992	1.897	1.992	-	-	0	-	-0.94%
2021-02-25	2.130	2.090	2.140	-	-	0	0	-	2.010	1.973	2.020	-	-	0	-	-0.47%
2021-02-24	2.140	2.110	2.150	2.090	2.150	26,000	55,280	2.1262	2.020	1.992	2.029	1.973	2.029	27,546	2.0068	0.94%
2021-02-23	2.120	2.120	2.200	2.060	2.110	870,000	1,800,880	2.0700	2.001	2.001	2.077	1.944	1.992	921,727	1.9538	1.44%
2021-02-22	2.090	2.090	2.200	2.090	2.190	1,456,000	3,044,820	2.0912	1.973	1.973	2.077	1.973	2.067	1,542,568	1.9739	-4.13%
2021-02-19	2.180	2.180	2.250	2.080	2.180	474,000	994,320	2.0977	2.058	2.058	2.124	1.963	2.058	502,182	1.9800	2.35%
2021-02-18	2.130	2.130	2.280	2.130	2.130	4,000	8,520	2.1300	2.010	2.010	2.152	2.010	2.010	4,238	2.0105	-0.93%
2021-02-17	2.150	2.150	2.270	2.130	2.300	20,000	44,300	2.2150	2.029	2.029	2.143	2.010	2.171	21,189	2.0907	2.38%
2021-02-16	2.100	2.100	2.290	2.100	2.100	2,000	4,200	2.1000	1.982	1.982	2.161	1.982	1.982	2,119	1.9821	0.00%
2021-02-11	2.100	2.090	2.300	-	-	0	0	-	1.982	1.973	2.171	-	-	0	-	0.00%
2021-02-10	2.100	2.090	2.300	-	-	0	0	-	1.982	1.973	2.171	-	-	0	-	0.00%
2021-02-09	2.100	2.090	2.300	-	-	0	0	-	1.982	1.973	2.171	-	-	0	-	0.00%
2021-02-08	2.100	2.100	2.290	-	-	0	0	-	1.982	1.982	2.161	-	-	0	-	0.00%
2021-02-05	2.100	2.090	2.220	-	-	0	0	-	1.982	1.973	2.095	-	-	0	-	0.00%
2021-02-04	2.100	2.100	2.300	-	-	0	0	-	1.982	1.982	2.171	-	-	0	-	0.00%
2021-02-03	2.100	2.100	2.290	-	-	0	0	-	1.982	1.982	2.161	-	-	0	-	1.94%
2021-02-02	2.060	2.060	2.260	2.060	2.290	30,000	64,100	2.1367	1.944	1.944	2.133	1.944	2.161	31,784	2.0168	-1.90%
2021-02-01	2.100	2.100	2.110	2.100	2.100	6,000	12,600	2.1000	1.982	1.982	1.992	1.982	1.982	6,357	1.9821	3.96%
2021-01-29	2.020	2.020	2.050	2.020	2.030	98,000	198,100	2.0214	1.907	1.907	1.935	1.907	1.916	103,827	1.9080	-1.46%
2021-01-28	2.050	2.030	2.140	-	-	0	0	-	1.935	1.916	2.020	-	-	0	-	0.00%
2021-01-27	2.050	2.050	2.250	2.040	2.120	58,000	120,720	2.0814	1.935	1.935	2.124	1.926	2.001	61,448	1.9646	-3.30%
2021-01-26	2.120	2.120	2.250	2.110	2.190	152,000	327,720	2.1561	2.001	2.001	2.124	1.992	2.067	161,037	2.0351	-8.23%
2021-01-25	2.310	2.120	2.340	2.110	2.310	124,000	274,680	2.2152	2.180	2.001	2.209	1.992	2.180	131,373	2.0908	4.05%
2021-01-22	2.220	2.110	2.250	2.250	2.250	12,000	27,000	2.2500	2.095	1.992	2.124	2.124	2.124	12,713	2.1237	-1.33%
2021-01-21	2.250	2.120	2.290	2.130	2.280	32,000	69,200	2.1625	2.124	2.001	2.161	2.010	2.152	33,903	2.0411	2.74%
2021-01-20	2.190	2.120	2.220	2.180	2.190	48,000	104,940	2.1863	2.067	2.001	2.095	2.058	2.067	50,854	2.0636	1.39%
2021-01-19	2.160	2.150	2.270	2.160	2.170	178,000	384,540	2.1603	2.039	2.029	2.143	2.039	2.048	188,583	2.0391	-0.46%
2021-01-18	2.170	2.150	2.340	2.170	2.170	2,000	4,340	2.1700	2.048	2.029	2.209	2.048	2.048	2,119	2.0482	0.00%
2021-01-15	2.170	2.160	2.380	2.170	2.170	2,000	4,340	2.1700	2.048	2.039	2.246	2.048	2.048	2,119	2.0482	-3.98%
2021-01-14	2.260	2.160	2.370	-	-	0	0	-	2.133	2.039	2.237	-	-	0	-	0.00%
2021-01-13	2.260	2.130	2.380	-	-	0	0	-	2.133	2.010	2.246	-	-	0	-	0.00%
2021-01-12	2.260	2.110	2.380	-	-	0	0	-	2.133	1.992	2.246	-	-	0	-	0.00%
2021-01-11	2.260	2.190	2.380	2.260	2.260	4,000	9,040	2.2600	2.133	2.067	2.246	2.133	2.133	4,238	2.1332	-0.44%
2021-01-08	2.270	2.190	2.380	-	-	0	0	-	2.143	2.067	2.246	-	-	0	-	0.00%
2021-01-07	2.270	2.160	2.270	-	-	0	0	-	2.143	2.039	2.143	-	-	0	-	0.00%
2021-01-06	2.270	2.160	2.380	-	-	0	0	-	2.143	2.039	2.246	-	-	0	-	0.00%
2021-01-05	2.270	2.130	2.270	2.270	2.270	36,000	81,720	2.2700	2.143	2.010	2.143	2.143	2.143	38,140	2.1426	-2.99%
2021-01-04	2.340	2.300	2.340	-	-	0	0	-	2.209	2.171	2.209	-	-	0	-	0.00%
2020-12-31	2.340	2.350	2.440	2.300	2.480	98,000	237,560	2.4241	2.209	2.218	2.303	2.171	2.341	103,827	2.2880	-2.50%
2020-12-30	2.400	2.250	2.400	2.280	2.400	122,000	287,500	2.3566	2.265	2.124	2.265	2.152	2.265	129,254	2.2243	7.62%
2020-12-29	2.230	2.150	2.310	2.230	2.310	104,000	239,340	2.3013	2.105	2.029	2.180	2.105	2.180	110,183	2.1722	-2.19%
2020-12-28	2.280	2.150	2.400	2.210	2.400	52,000	120,480	2.3169	2.152	2.029	2.265	2.086	2.265	55,092	2.1869	7.04%
2020-12-24	2.130	2.130	2.200	2.130	2.320	36,000	79,960	2.2211	2.010	2.010	2.077	2.010	2.190	38,140	2.0965	-7.79%
2020-12-23	2.310	2.180	2.310	2.250	2.310	32,000	73,180	2.2869	2.180	2.058	2.180	2.124	2.180	33,903	2.1585	3.12%
2020-12-22	2.240	2.210	2.240	2.210	2.390	98,000	223,100	2.2765	2.114	2.086	2.114	2.086	2.256	103,827	2.1488	-1.75%
2020-12-21	2.280	2.220	2.280	2.280	2.400	40,000	92,960	2.3240	2.152	2.095	2.152	2.152	2.265	42,378	2.1936	-0.87%
2020-12-18	2.300	2.230	2.300	2.220	2.400	198,000	451,340	2.2795	2.171	2.105	2.171	2.095	2.265	209,772	2.1516	-0.43%
2020-12-17	2.310	2.300	2.390	2.300	2.400	84,000	197,420	2.3502	2.180	2.171	2.256	2.171	2.265	88,994	2.2183	0.43%
2020-12-16	2.300	2.240	2.310	2.300	2.500	130,000	307,300	2.3638	2.171	2.114	2.180	2.171	2.360	137,729	2.2312	-4.17%
2020-12-15	2.400	2.300	2.390	2.310	2.400	44,000	104,940	2.3850	2.265	2.171	2.256	2.180	2.265	46,616	2.2512	0.00%
2020-12-14	2.400	2.400	-	2.300	2.300	2,000	4,600	2.3000	2.265	2.265	-	2.171	2.171	2,119	2.1709	4.35%
2020-12-11	2.300	2.300	2.380	2.300	2.310	106,000	243,820	2.3002	2.171	2.171	2.246	2.171	2.180	112,302	2.1711	-2.13%
2020-12-10	2.350	2.110	2.350	-	-	0	0	-	2.218	1.992	2.218	-	-	0	-	-0.42%
2020-12-09	2.360	2.110	2.360	-	-	8,000	18,080	2.2600	2.228	1.992	2.228	-	-	8,476	2.1332	-1.67%
2020-12-08	2.400	2.210	2.400	2.400	2.400	20,000	48,000	2.4000	2.265	2.086	2.265	2.265	2.265	21,189	2.2653	2.13%
2020-12-07	2.350	2.300	2.350	2.350	2.400	30,000	71,500	2.3833	2.218	2.171	2.218	2.218	2.265	31,784	2.2496	-2.08%
2020-12-04	2.400	2.260	2.400	2.300	2.400	84,000	195,600	2.3286	2.265	2.133	2.265	2.171	2.265	88,994	2.1979	6.19%
2020-12-03	2.260	2.260	2.400	2.250	2.400	32,000	75,000	2.3438	2.133	2.133	2.265	2.124	2.265	33,903	2.2122	-5.83%
2020-12-02	2.400	2.240	2.390	2.200	2.400	58,000	132,220	2.2797	2.265	2.114	2.256	2.077	2.265	61,448	2.1517	0.00%
2020-12-01	2.400	2.300	2.400	2.390	2.600	42,000	102,900	2.4500	2.265	2.171	2.265	2.256	2.454	44,497	2.3125	-1.23%
2020-11-30	2.430	2.310	2.430	2.290	2.520	68,000	164,700	2.4221	2.294	2.180	2.294	2.161	2.379	72,043	2.2861	6.11%
2020-11-27	2.290	2.210	2.300	2.290	2.300	32,000	73,400	2.2938	2.161	2.086	2.171	2.161	2.171	33,903	2.1650	0.00%
2020-11-26	2.290	2.200	2.290	2.290	2.290	22,000	50,380	2.2900	2.161	2.077	2.161	2.161	2.161	23,308	2.1615	-0.43%
2020-11-25	2.300	2.210	2.300	2.200	2.300	60,000	134,680	2.2447	2.171	2.086	2.171	2.077	2.171	63,567	2.1187	0.00%
2020-11-24	2.300	2.210	2.300	2.300	2.300	22,000	50,600	2.3000	2.171	2.086	2.171	2.171	2.171	23,308	2.1709	0.00%
2020-11-23	2.300	2.240	2.300	2.300	2.300	22,000	50,600	2.3000	2.171	2.114	2.171	2.171	2.171	23,308	2.1709	1.32%
2020-11-20	2.270	2.170	2.270	2.110	2.270	26,000	58,500	2.2500	2.143	2.048	2.143	1.992	2.143	27,546	2.1237	0.00%
2020-11-19	2.270	2.270	2.300	2.200	2.270	38,000	84,860	2.2332	2.143	2.143	2.171	2.077	2.143	40,259	2.1078	-0.44%
2020-11-18	2.280	2.270	2.280	2.270	2.280	32,000	72,780	2.2744	2.152	2.143	2.152	2.143	2.152	33,903	2.1467	0.88%
2020-11-17	2.260	2.200	2.260	2.200	2.270	24,000	54,240	2.2600	2.133	2.077	2.133	2.077	2.143	25,427	2.1332	-0.44%
2020-11-16	2.270	2.200	2.270	2.200	2.270	34,000	76,460	2.2488	2.143	2.077	2.143	2.077	2.143	36,022	2.1226	3.18%
2020-11-13	2.200	2.100	2.200	2.200	2.220	22,000	48,640	2.2109	2.077	1.982	2.077	2.077	2.095	23,308	2.0868	0.00%
2020-11-12	2.200	2.100	2.290	-	-	0	0	-	2.077	1.982	2.161	-	-	0	-	0.00%
2020-11-11	2.200	2.100	2.200	2.150	2.290	38,000	83,760	2.2042	2.077	1.982	2.077	2.029	2.161	40,259	2.0805	-3.93%
2020-11-10	2.290	2.100	2.290	2.250	2.300	28,000	63,380	2.2636	2.161	1.982	2.161	2.124	2.171	29,665	2.1365	0.88%
2020-11-09	2.270	2.010	2.290	2.200	2.270	82,000	180,920	2.2063	2.143	1.897	2.161	2.077	2.143	86,875	2.0825	3.18%
2020-11-06	2.200	2.000	2.200	2.100	2.300	30,000	66,840	2.2280	2.077	1.888	2.077	1.982	2.171	31,784	2.1030	0.00%
2020-11-05	2.200	2.080	2.200	2.080	2.200	82,000	173,060	2.1105	2.077	1.963	2.077	1.963	2.077	86,875	1.9920	4.76%
2020-11-04	2.100	2.080	2.100	2.000	2.880	474,000	1,036,040	2.1857	1.982	1.963	1.982	1.888	2.718	502,182	2.0631	5.53%
2020-11-03	1.990	1.800	1.990	1.880	2.000	24,000	47,300	1.9708	1.878	1.699	1.878	1.774	1.888	25,427	1.8602	9.94%
2020-11-02	1.810	1.810	1.950	1.760	2.000	60,000	112,080	1.8680	1.708	1.708	1.841	1.661	1.888	63,567	1.7632	-5.73%
2020-10-30	1.920	1.920	1.970	1.920	1.920	16,000	30,720	1.9200	1.812	1.812	1.859	1.812	1.812	16,951	1.8123	1.59%
2020-10-29	1.890	1.740	1.890	1.890	1.890	26,000	49,140	1.8900	1.784	1.642	1.784	1.784	1.784	27,546	1.7839	0.00%
2020-10-28	1.890	1.740	1.890	1.890	1.890	82,000	154,980	1.8900	1.784	1.642	1.784	1.784	1.784	86,875	1.7839	3.28%
2020-10-27	1.830	1.750	1.900	1.870	1.900	40,000	75,680	1.8920	1.727	1.652	1.793	1.765	1.793	42,378	1.7858	-3.17%
2020-10-23	1.890	1.750	1.890	1.890	1.890	26,000	49,140	1.8900	1.784	1.652	1.784	1.784	1.784	27,546	1.7839	2.16%
2020-10-22	1.850	1.750	1.870	1.850	1.850	50,000	92,500	1.8500	1.746	1.652	1.765	1.746	1.746	52,973	1.7462	-1.60%
2020-10-21	1.880	1.710	1.880	1.800	1.900	62,000	113,220	1.8261	1.774	1.614	1.774	1.699	1.793	65,686	1.7236	9.94%
2020-10-20	1.710	1.710	1.850	1.710	1.800	40,000	71,500	1.7875	1.614	1.614	1.746	1.614	1.699	42,378	1.6872	-5.00%
2020-10-19	1.800	1.720	1.840	1.790	1.800	130,000	233,900	1.7992	1.699	1.623	1.737	1.690	1.699	137,729	1.6983	4.05%
2020-10-16	1.730	1.730	1.890	1.710	1.710	4,000	6,840	1.7100	1.633	1.633	1.784	1.614	1.614	4,238	1.6140	1.76%
2020-10-15	1.700	1.700	1.900	1.700	1.700	2,000	3,400	1.7000	1.605	1.605	1.793	1.605	1.605	2,119	1.6046	0.00%
2020-10-14	1.700	1.700	1.900	1.700	1.700	52,000	88,400	1.7000	1.605	1.605	1.793	1.605	1.605	55,092	1.6046	-0.58%
2020-10-12	1.710	1.700	1.880	-	-	0	0	-	1.614	1.605	1.774	-	-	0	-	0.00%
2020-10-09	1.710	1.700	1.780	-	-	0	0	-	1.614	1.605	1.680	-	-	0	-	0.00%
2020-10-08	1.710	1.700	1.780	-	-	0	0	-	1.614	1.605	1.680	-	-	0	-	0.00%
2020-10-07	1.710	1.700	1.780	-	-	0	0	-	1.614	1.605	1.680	-	-	0	-	0.00%
2020-10-06	1.710	1.710	1.780	1.700	1.780	14,000	24,600	1.7571	1.614	1.614	1.680	1.605	1.680	14,832	1.6585	0.59%
2020-10-05	1.700	1.700	1.850	1.700	1.710	16,000	27,300	1.7063	1.605	1.605	1.746	1.605	1.614	16,951	1.6105	-8.11%
2020-09-30	1.850	1.700	1.850	1.850	1.850	10,000	18,500	1.8500	1.746	1.605	1.746	1.746	1.746	10,595	1.7462	0.00%
2020-09-29	1.850	1.610	1.850	1.890	1.890	12,000	22,680	1.8900	1.746	1.520	1.746	1.784	1.784	12,713	1.7839	5.71%
2020-09-28	1.750	1.610	1.880	-	-	0	0	-	1.652	1.520	1.774	-	-	0	-	0.00%
2020-09-25	1.750	1.610	1.890	1.750	1.750	48,000	84,000	1.7500	1.652	1.520	1.784	1.652	1.652	50,854	1.6518	0.00%
2020-09-24	1.750	1.610	1.840	-	-	0	0	-	1.652	1.520	1.737	-	-	0	-	0.00%
2020-09-23	1.750	1.610	1.890	-	-	0	0	-	1.652	1.520	1.784	-	-	0	-	0.00%
2020-09-22	1.750	1.610	1.800	-	-	0	0	-	1.652	1.520	1.699	-	-	0	-	0.00%
2020-09-21	1.750	1.620	1.800	-	-	0	0	-	1.652	1.529	1.699	-	-	0	-	0.00%
2020-09-18	1.750	1.610	1.890	-	-	0	0	-	1.652	1.520	1.784	-	-	0	-	0.00%
2020-09-17	1.750	1.610	1.900	-	-	0	0	-	1.652	1.520	1.793	-	-	0	-	0.00%
2020-09-16	1.750	1.610	1.900	-	-	0	0	-	1.652	1.520	1.793	-	-	0	-	0.00%
2020-09-15	1.750	1.640	1.900	-	-	0	0	-	1.652	1.548	1.793	-	-	0	-	0.00%
2020-09-14	1.750	1.740	1.880	1.750	1.750	4,000	7,000	1.7500	1.652	1.642	1.774	1.652	1.652	4,238	1.6518	0.57%
2020-09-11	1.740	1.610	1.850	1.730	1.740	36,000	62,580	1.7383	1.642	1.520	1.746	1.633	1.642	38,140	1.6408	0.00%
2020-09-10	1.740	1.630	1.900	-	-	0	0	-	1.642	1.539	1.793	-	-	0	-	0.00%
2020-09-09	1.740	1.740	1.900	1.740	1.740	2,000	3,480	1.7400	1.642	1.642	1.793	1.642	1.642	2,119	1.6424	0.00%
2020-09-08	1.740	1.640	1.900	-	-	0	0	-	1.642	1.548	1.793	-	-	0	-	0.00%
2020-09-07	1.740	1.700	1.750	1.620	1.750	158,000	273,940	1.7338	1.642	1.605	1.652	1.529	1.652	167,394	1.6365	0.00%
2020-09-04	1.740	1.610	1.740	1.730	1.750	22,000	38,220	1.7373	1.642	1.520	1.642	1.633	1.652	23,308	1.6398	0.58%
2020-09-03	1.730	1.610	1.750	-	-	0	0	-	1.633	1.520	1.652	-	-	0	-	0.00%
2020-09-02	1.730	1.600	1.750	1.730	1.730	14,000	24,140	1.7243	1.633	1.510	1.652	1.633	1.633	14,832	1.6275	0.00%
2020-09-01	1.730	1.700	1.730	1.730	1.730	2,000	3,460	1.7300	1.633	1.605	1.633	1.633	1.633	2,119	1.6329	1.76%
2020-08-31	1.700	1.700	1.780	1.700	1.720	52,000	88,480	1.7015	1.605	1.605	1.680	1.605	1.623	55,092	1.6060	-3.41%
2020-08-28	1.760	1.700	1.780	-	-	0	0	-	1.661	1.605	1.680	-	-	0	-	0.00%
2020-08-27	1.760	1.700	1.790	-	-	0	0	-	1.661	1.605	1.690	-	-	0	-	0.00%
2020-08-26	1.760	1.700	1.800	-	-	0	0	-	1.661	1.605	1.699	-	-	0	-	0.00%
2020-08-25	1.760	1.700	1.780	1.760	1.780	10,000	17,640	1.7640	1.661	1.605	1.680	1.661	1.680	10,595	1.6650	0.57%
2020-08-24	1.750	1.750	1.770	1.700	1.760	26,000	45,520	1.7508	1.652	1.652	1.671	1.605	1.661	27,546	1.6525	2.34%
2020-08-21	1.710	1.700	1.840	1.700	1.730	26,000	44,620	1.7162	1.614	1.605	1.737	1.605	1.633	27,546	1.6198	0.00%
2020-08-20	1.710	1.700	1.850	-	-	0	0	-	1.614	1.605	1.746	-	-	0	-	0.00%
2020-08-19	1.710	1.710	1.800	1.700	1.710	10,000	17,040	1.7040	1.614	1.614	1.699	1.605	1.614	10,595	1.6084	-0.58%
2020-08-18	1.720	1.710	1.810	1.720	1.820	60,000	105,880	1.7647	1.623	1.614	1.708	1.623	1.718	63,567	1.6656	-3.91%
2020-08-17	1.790	1.780	1.870	1.780	1.810	62,000	111,560	1.7994	1.690	1.680	1.765	1.680	1.708	65,686	1.6984	-1.10%
2020-08-14	1.810	1.710	1.810	1.750	1.810	162,000	289,960	1.7899	1.708	1.614	1.708	1.652	1.708	171,632	1.6894	5.85%
2020-08-13	1.710	1.710	1.760	1.670	1.720	60,000	101,680	1.6947	1.614	1.614	1.661	1.576	1.623	63,567	1.5996	0.00%
2020-08-12	1.710	1.670	1.710	1.670	1.710	38,000	63,580	1.6732	1.614	1.576	1.614	1.576	1.614	40,259	1.5793	1.18%
2020-08-11	1.690	1.690	1.800	1.610	1.950	184,000	328,320	1.7843	1.595	1.595	1.699	1.520	1.841	194,940	1.6842	-8.15%
2020-08-10	1.840	1.800	1.860	1.600	4.000	680,000	1,272,740	1.8717	1.737	1.699	1.756	1.510	3.776	720,430	1.7666	16.46%
2020-08-07	1.580	1.480	1.580	-	-	0	0	-	1.491	1.397	1.491	-	-	0	-	0.00%
2020-08-06	1.580	1.500	1.580	1.500	1.600	62,000	96,320	1.5535	1.491	1.416	1.491	1.416	1.510	65,686	1.4664	1.94%
2020-08-05	1.550	1.500	1.550	1.500	1.600	48,000	73,960	1.5408	1.463	1.416	1.463	1.416	1.510	50,854	1.4544	3.33%
2020-08-04	1.500	1.500	1.550	1.500	1.500	30,000	45,040	1.5013	1.416	1.416	1.463	1.416	1.416	31,784	1.4171	3.45%
2020-08-03	1.450	1.420	1.510	-	-	0	0	-	1.369	1.340	1.425	-	-	0	-	0.00%
2020-07-31	1.450	1.400	1.500	-	-	0	0	-	1.369	1.321	1.416	-	-	0	-	0.00%
2020-07-30	1.450	1.450	1.520	1.450	1.450	30,000	43,500	1.4500	1.369	1.369	1.435	1.369	1.369	31,784	1.3686	-0.68%
2020-07-29	1.460	1.420	1.550	1.460	1.460	16,000	23,360	1.4600	1.378	1.340	1.463	1.378	1.378	16,951	1.3781	-2.67%
2020-07-28	1.500	1.480	1.580	-	-	28,000	42,640	1.5229	1.416	1.397	1.491	-	-	29,665	1.4374	0.00%
2020-07-27	1.500	1.450	1.500	1.500	1.500	2,000	3,000	1.5000	1.416	1.369	1.416	1.416	1.416	2,119	1.4158	-0.66%
2020-07-24	1.510	1.400	1.510	1.380	1.530	16,000	23,060	1.4413	1.425	1.321	1.425	1.303	1.444	16,951	1.3604	2.03%
2020-07-23	1.480	1.390	1.480	1.400	1.510	30,000	43,340	1.4447	1.397	1.312	1.397	1.321	1.425	31,784	1.3636	2.78%
2020-07-22	1.440	1.400	1.470	1.440	1.440	20,000	28,800	1.4400	1.359	1.321	1.388	1.359	1.359	21,189	1.3592	4.35%
2020-07-21	1.380	1.320	1.450	-	-	0	0	-	1.303	1.246	1.369	-	-	0	-	0.00%
2020-07-20	1.380	1.380	1.500	1.380	1.420	250,000	347,560	1.3902	1.303	1.303	1.416	1.303	1.340	264,864	1.3122	0.73%
2020-07-17	1.370	1.370	1.420	-	-	0	0	-	1.293	1.293	1.340	-	-	0	-	0.00%
2020-07-16	1.370	1.370	1.440	1.360	1.360	4,000	5,460	1.3650	1.293	1.293	1.359	1.284	1.284	4,238	1.2884	-7.43%
2020-07-15	1.480	1.360	1.480	1.480	1.480	6,000	8,880	1.4800	1.397	1.284	1.397	1.397	1.397	6,357	1.3969	5.71%
2020-07-14	1.400	1.400	1.500	-	-	0	0	-	1.321	1.321	1.416	-	-	0	-	0.00%
2020-07-13	1.400	1.380	1.500	-	-	0	0	-	1.321	1.303	1.416	-	-	0	-	0.00%
2020-07-10	1.400	1.390	1.520	1.400	1.410	262,000	366,880	1.4003	1.321	1.312	1.435	1.321	1.331	277,578	1.3217	-5.41%
2020-07-09	1.480	1.400	1.520	-	-	0	0	-	1.397	1.321	1.435	-	-	0	-	0.00%
2020-07-08	1.480	1.400	1.480	1.480	1.480	2,000	2,960	1.4800	1.397	1.321	1.397	1.397	1.397	2,119	1.3969	-1.33%
2020-07-07	1.500	1.400	1.500	1.370	1.500	120,000	167,020	1.3918	1.416	1.321	1.416	1.293	1.416	127,135	1.3137	0.67%
2020-07-06	1.490	1.420	1.490	1.450	1.530	22,000	32,900	1.4955	1.406	1.340	1.406	1.369	1.444	23,308	1.4115	11.19%
2020-07-03	1.340	1.340	1.420	1.330	1.340	434,000	577,300	1.3302	1.265	1.265	1.340	1.255	1.265	459,804	1.2555	-5.63%
2020-07-02	1.420	1.340	1.420	1.330	1.450	518,000	700,420	1.3522	1.340	1.265	1.340	1.255	1.369	548,798	1.2763	5.19%
2020-06-30	1.350	1.340	1.350	1.340	1.350	34,000	45,600	1.3412	1.274	1.265	1.274	1.265	1.274	36,022	1.2659	0.75%
2020-06-29	1.340	1.330	1.410	1.340	1.410	94,000	132,400	1.4085	1.265	1.255	1.331	1.265	1.331	99,589	1.3295	-4.96%
2020-06-26	1.410	1.380	1.430	-	-	0	0	-	1.331	1.303	1.350	-	-	0	-	0.00%
2020-06-24	1.410	1.340	1.410	1.320	1.410	528,000	699,500	1.3248	1.331	1.265	1.331	1.246	1.331	559,393	1.2505	1.44%
2020-06-23	1.390	1.360	1.400	1.330	1.400	784,000	1,048,440	1.3373	1.312	1.284	1.321	1.255	1.321	830,614	1.2622	-7.33%
2020-06-22	1.500	1.320	1.500	1.500	1.500	2,000	3,000	1.5000	1.416	1.246	1.416	1.416	1.416	2,119	1.4158	0.00%
2020-06-19	1.500	1.320	1.500	-	-	0	0	-	1.416	1.246	1.416	-	-	0	-	-1.32%
2020-06-18	1.520	1.330	1.520	-	-	0	0	-	1.435	1.255	1.435	-	-	0	-	0.00%
2020-06-17	1.520	1.410	1.550	-	-	0	0	-	1.435	1.331	1.463	-	-	0	-	0.00%
2020-06-16	1.520	1.430	1.520	1.550	1.580	16,000	24,980	1.5613	1.435	1.350	1.435	1.463	1.491	16,951	1.4736	7.80%
2020-06-15	1.410	1.410	1.500	-	-	0	0	-	1.331	1.331	1.416	-	-	0	-	0.00%
2020-06-12	1.410	1.330	1.480	1.410	1.410	4,000	5,640	1.4100	1.331	1.255	1.397	1.331	1.331	4,238	1.3309	-10.76%
2020-06-11	1.580	1.380	1.580	-	-	0	0	-	1.491	1.303	1.491	-	-	0	-	0.00%
2020-06-10	1.580	1.420	1.580	-	-	0	0	-	1.491	1.340	1.491	-	-	0	-	-2.47%
2020-06-09	1.620	1.590	1.620	1.550	1.620	40,000	62,380	1.5595	1.529	1.501	1.529	1.463	1.529	42,378	1.4720	8.00%
2020-06-08	1.500	1.250	1.500	1.350	1.510	100,000	141,240	1.4124	1.416	1.180	1.416	1.274	1.425	105,946	1.3331	8.70%
2020-06-05	1.380	1.260	1.500	-	-	0	0	-	1.303	1.189	1.416	-	-	0	-	0.00%
2020-06-04	1.380	1.360	1.500	1.380	1.380	4,000	5,520	1.3800	1.303	1.284	1.416	1.303	1.303	4,238	1.3026	0.00%
2020-06-03	1.380	1.360	1.380	1.360	1.380	52,000	70,800	1.3615	1.303	1.284	1.303	1.284	1.303	55,092	1.2851	0.00%
2020-06-02	1.380	1.290	1.430	1.310	1.440	106,000	142,080	1.3404	1.303	1.218	1.350	1.236	1.359	112,302	1.2652	5.34%
2020-06-01	1.310	1.220	1.310	1.200	1.320	816,000	979,440	1.2003	1.236	1.152	1.236	1.133	1.246	864,516	1.1329	9.17%
2020-05-29	1.200	1.200	1.240	1.150	1.200	38,000	45,200	1.1895	1.133	1.133	1.170	1.085	1.133	40,259	1.1227	0.00%
2020-05-28	1.200	1.200	1.230	1.200	1.230	14,000	17,040	1.2171	1.133	1.133	1.161	1.133	1.161	14,832	1.1488	0.84%
2020-05-27	1.190	1.120	1.190	1.180	1.200	100,000	119,960	1.1996	1.123	1.057	1.123	1.114	1.133	105,946	1.1323	8.18%
2020-05-26	1.100	1.090	1.180	1.090	1.170	102,000	119,180	1.1684	1.038	1.029	1.114	1.029	1.104	108,065	1.1029	-8.33%
2020-05-25	1.200	1.000	1.200	1.200	1.200	100,000	120,000	1.2000	1.133	0.944	1.133	1.133	1.133	105,946	1.1327	11.11%
2020-05-22	1.080	1.040	1.170	1.050	1.180	122,000	142,700	1.1697	1.019	0.982	1.104	0.991	1.114	129,254	1.1040	-9.24%
2020-05-21	1.190	1.040	1.190	1.200	1.200	100,000	120,000	1.2000	1.123	0.982	1.123	1.133	1.133	105,946	1.1327	3.48%
2020-05-20	1.150	1.050	1.150	1.100	1.150	128,000	147,100	1.1492	1.085	0.991	1.085	1.038	1.085	135,610	1.0847	-0.86%
2020-05-19	1.160	1.150	1.200	1.200	1.200	100,000	120,000	1.2000	1.095	1.085	1.133	1.133	1.133	105,946	1.1327	0.87%
2020-05-18	1.150	1.140	1.200	1.080	1.200	102,000	122,160	1.1976	1.085	1.076	1.133	1.019	1.133	108,065	1.1304	-1.71%
2020-05-15	1.170	1.130	1.190	1.170	1.200	300,000	354,000	1.1800	1.104	1.067	1.123	1.104	1.133	317,837	1.1138	0.00%
2020-05-14	1.170	1.170	1.200	1.170	1.200	102,000	122,340	1.1994	1.104	1.104	1.133	1.104	1.133	108,065	1.1321	-2.50%
2020-05-13	1.200	1.110	1.200	1.200	1.200	100,000	120,000	1.2000	1.133	1.048	1.133	1.133	1.133	105,946	1.1327	0.00%
2020-05-12	1.200	1.130	1.200	1.180	1.200	100,000	119,920	1.1992	1.133	1.067	1.133	1.114	1.133	105,946	1.1319	3.45%
2020-05-11	1.160	1.160	1.200	1.160	1.160	98,000	113,680	1.1600	1.095	1.095	1.133	1.095	1.095	103,827	1.0949	9.43%
2020-05-08	1.060	1.060	1.200	1.050	1.050	20,000	21,000	1.0500	1.001	1.001	1.133	0.991	0.991	21,189	0.9911	-3.64%
2020-05-07	1.100	0.930	1.170	-	-	0	0	-	1.038	0.878	1.104	-	-	0	-	0.00%
2020-05-06	1.100	1.050	1.200	1.100	1.100	300,000	330,000	1.1000	1.038	0.991	1.133	1.038	1.038	317,837	1.0383	-5.98%
2020-05-05	1.170	1.080	1.300	-	-	0	0	-	1.104	1.019	1.227	-	-	0	-	0.00%
2020-05-04	1.170	0.910	1.440	-	-	0	0	-	1.104	0.859	1.359	-	-	0	-	0.00%
2020-04-29	1.170	0.910	1.440	-	-	0	0	-	1.104	0.859	1.359	-	-	0	-	0.00%
2020-04-28	1.170	0.980	1.300	-	-	0	0	-	1.104	0.925	1.227	-	-	0	-	0.00%
2020-04-27	1.170	0.910	1.300	-	-	0	0	-	1.104	0.859	1.227	-	-	0	-	0.00%
2020-04-24	1.170	0.910	1.440	-	-	0	0	-	1.104	0.859	1.359	-	-	0	-	0.00%
2020-04-23	1.170	0.910	1.370	-	-	0	0	-	1.104	0.859	1.293	-	-	0	-	0.00%
2020-04-22	1.170	1.120	1.370	-	-	0	0	-	1.104	1.057	1.293	-	-	0	-	0.00%
2020-04-21	1.170	1.170	1.460	1.170	1.170	248,000	290,160	1.1700	1.104	1.104	1.378	1.104	1.104	262,745	1.1043	-1.68%
2020-04-20	1.190	1.180	1.460	-	-	0	0	-	1.123	1.114	1.378	-	-	0	-	0.00%
2020-04-17	1.190	1.190	1.460	-	-	0	0	-	1.123	1.123	1.378	-	-	0	-	0.00%
2020-04-16	1.190	1.160	1.440	-	-	0	0	-	1.123	1.095	1.359	-	-	0	-	0.00%
2020-04-15	1.190	1.180	1.390	1.210	1.210	20,000	24,200	1.2100	1.123	1.114	1.312	1.142	1.142	21,189	1.1421	-0.83%
2020-04-14	1.200	1.170	1.440	-	-	0	0	-	1.133	1.104	1.359	-	-	0	-	0.00%
2020-04-09	1.200	1.160	1.250	-	-	0	0	-	1.133	1.095	1.180	-	-	0	-	0.00%
2020-04-08	1.200	1.160	1.200	1.200	1.200	6,000	7,200	1.2000	1.133	1.095	1.133	1.133	1.133	6,357	1.1327	0.00%
2020-04-07	1.200	1.160	1.200	1.110	1.250	1,362,000	1,588,940	1.1666	1.133	1.095	1.133	1.048	1.180	1,442,979	1.1012	0.84%
2020-04-06	1.190	1.180	1.240	1.180	1.190	266,000	313,920	1.1802	1.123	1.114	1.170	1.114	1.123	281,815	1.1139	0.85%
2020-04-03	1.180	1.180	1.300	1.180	1.180	26,000	30,680	1.1800	1.114	1.114	1.227	1.114	1.114	27,546	1.1138	3.51%
2020-04-02	1.140	1.140	1.160	1.030	1.140	42,000	47,660	1.1348	1.076	1.076	1.095	0.972	1.076	44,497	1.0711	2.70%
2020-04-01	1.110	1.090	1.160	1.060	1.110	152,000	161,940	1.0654	1.048	1.029	1.095	1.001	1.048	161,037	1.0056	0.00%
2020-03-31	1.110	1.100	1.330	-	-	0	0	-	1.048	1.038	1.255	-	-	0	-	0.00%
2020-03-30	1.110	1.100	1.200	1.110	1.110	2,000	2,220	1.1100	1.048	1.038	1.133	1.048	1.048	2,119	1.0477	0.91%
2020-03-27	1.100	1.080	1.190	-	-	0	0	-	1.038	1.019	1.123	-	-	0	-	0.00%
2020-03-26	1.100	1.050	1.180	1.100	1.100	10,000	11,000	1.1000	1.038	0.991	1.114	1.038	1.038	10,595	1.0383	0.00%
2020-03-25	1.100	1.030	1.440	1.100	1.130	234,000	258,000	1.1026	1.038	0.972	1.359	1.038	1.067	247,913	1.0407	-5.17%
2020-03-24	1.160	1.080	1.300	-	-	0	0	-	1.095	1.019	1.227	-	-	0	-	0.00%
2020-03-23	1.160	1.030	1.180	1.160	1.160	6,000	6,960	1.1600	1.095	0.972	1.114	1.095	1.095	6,357	1.0949	-1.69%
2020-03-20	1.180	1.150	1.180	1.180	1.300	336,000	399,200	1.1881	1.114	1.085	1.114	1.114	1.227	355,977	1.1214	-5.60%
2020-03-19	1.250	1.250	1.270	1.250	1.270	58,000	72,900	1.2569	1.180	1.180	1.199	1.180	1.199	61,448	1.1864	-1.57%
2020-03-18	1.270	1.100	1.270	1.270	1.270	24,000	30,480	1.2700	1.199	1.038	1.199	1.199	1.199	25,427	1.1987	0.00%
2020-03-17	1.270	1.100	1.560	-	-	0	0	-	1.199	1.038	1.472	-	-	0	-	0.00%
2020-03-16	1.270	1.100	1.270	1.270	1.270	2,000	2,540	1.2700	1.199	1.038	1.199	1.199	1.199	2,119	1.1987	0.00%
2020-03-13	1.270	1.200	1.270	1.270	1.270	178,000	213,880	1.2016	1.199	1.133	1.199	1.199	1.199	188,583	1.1341	0.00%
2020-03-12	1.270	1.180	1.270	1.270	1.270	20,000	25,400	1.2700	1.199	1.114	1.199	1.199	1.199	21,189	1.1987	0.00%
2020-03-11	1.270	1.270	1.300	1.270	1.290	22,000	28,280	1.2855	1.199	1.199	1.227	1.199	1.218	23,308	1.2133	-2.31%
2020-03-10	1.300	1.300	1.490	1.270	1.340	118,000	151,500	1.2839	1.227	1.227	1.406	1.199	1.265	125,016	1.2118	0.00%
2020-03-09	1.300	1.300	4.490	1.300	1.300	20,000	26,000	1.3000	1.227	1.227	4.238	1.227	1.227	21,189	1.2270	0.00%
2020-03-06	1.300	1.300	1.450	1.300	1.320	28,000	36,440	1.3014	1.227	1.227	1.369	1.227	1.246	29,665	1.2284	-0.76%
2020-03-05	1.310	1.300	1.610	-	-	0	0	-	1.236	1.227	1.520	-	-	0	-	0.00%
2020-03-04	1.310	1.310	1.620	1.310	1.360	36,000	48,860	1.3572	1.236	1.236	1.529	1.236	1.284	38,140	1.2811	-1.50%
2020-03-03	1.330	1.310	1.390	1.330	1.330	8,000	10,640	1.3300	1.255	1.236	1.312	1.255	1.255	8,476	1.2554	2.31%
2020-03-02	1.300	1.300	1.340	1.270	1.530	2,022,252	2,641,860	1.3064	1.227	1.227	1.265	1.199	1.444	2,142,488	1.2331	-3.70%
2020-02-28	1.350	1.350	1.400	1.350	1.420	472,000	650,540	1.3783	1.274	1.274	1.321	1.274	1.340	500,063	1.3009	-12.34%
2020-02-27	1.540	1.500	1.540	1.520	1.550	10,000	15,260	1.5260	1.454	1.416	1.454	1.435	1.463	10,595	1.4404	4.05%
2020-02-26	1.480	1.470	1.520	1.440	1.520	110,000	167,180	1.5198	1.397	1.388	1.435	1.359	1.435	116,540	1.4345	-7.50%
2020-02-25	1.600	1.230	1.760	-	-	0	0	-	1.510	1.161	1.661	-	-	0	-	0.00%
2020-02-24	1.600	1.500	1.600	-	-	0	0	-	1.510	1.416	1.510	-	-	0	-	0.00%
2020-02-21	1.600	1.500	1.610	1.500	1.600	4,000	6,200	1.5500	1.510	1.416	1.520	1.416	1.510	4,238	1.4630	3.90%
2020-02-20	1.540	1.540	1.560	1.540	1.600	238,000	375,140	1.5762	1.454	1.454	1.472	1.454	1.510	252,151	1.4878	0.00%
2020-02-19	1.540	1.520	1.610	1.510	1.570	76,000	115,080	1.5142	1.454	1.435	1.520	1.425	1.482	80,519	1.4292	-2.53%
2020-02-18	1.580	1.500	1.580	-	-	0	0	-	1.491	1.416	1.491	-	-	0	-	0.00%
2020-02-17	1.580	1.520	1.580	1.400	1.640	1,266,000	1,941,860	1.5339	1.491	1.435	1.491	1.321	1.548	1,341,272	1.4478	-7.06%
2020-02-14	1.700	1.400	1.700	-	-	0	0	-	1.605	1.321	1.605	-	-	0	-	-5.56%
2020-02-13	1.800	1.400	1.800	-	-	8,000	14,400	1.8000	1.699	1.321	1.699	-	-	8,476	1.6990	0.00%
2020-02-12	1.800	1.720	1.780	1.600	1.800	60,000	103,000	1.7167	1.699	1.623	1.680	1.510	1.699	63,567	1.6203	0.00%
2020-02-11	1.800	-	1.870	-	-	0	0	-	1.699	-	1.765	-	-	0	-	0.00%
2020-02-10	1.800	1.400	1.860	-	-	0	0	-	1.699	1.321	1.756	-	-	0	-	0.00%
2020-02-07	1.800	1.400	1.860	-	-	0	0	-	1.699	1.321	1.756	-	-	0	-	0.00%
2020-02-06	1.800	1.400	1.870	-	-	0	0	-	1.699	1.321	1.765	-	-	0	-	0.00%
2020-02-05	1.800	1.400	1.800	-	-	0	0	-	1.699	1.321	1.699	-	-	0	-	0.00%
2020-02-04	1.800	1.400	1.870	-	-	0	0	-	1.699	1.321	1.765	-	-	0	-	0.00%
2020-02-03	1.800	-	1.870	-	-	0	0	-	1.699	-	1.765	-	-	0	-	0.00%
2020-01-31	1.800	1.450	1.800	-	-	0	0	-	1.699	1.369	1.699	-	-	0	-	-3.23%
2020-01-30	1.860	-	1.860	-	-	0	0	-	1.756	-	1.756	-	-	0	-	-1.06%
2020-01-29	1.880	1.520	1.880	-	-	0	0	-	1.774	1.435	1.774	-	-	0	-	-3.59%
2020-01-24	1.950	1.620	1.950	1.900	1.950	82,000	158,000	1.9268	1.841	1.529	1.841	1.793	1.841	86,875	1.8187	6.56%
2020-01-23	1.830	1.430	1.830	-	-	0	0	-	1.727	1.350	1.727	-	-	0	-	0.00%
2020-01-22	1.830	1.430	1.850	-	-	0	0	-	1.727	1.350	1.746	-	-	0	-	0.00%
2020-01-21	1.830	1.330	1.830	1.880	1.890	14,000	26,380	1.8843	1.727	1.255	1.727	1.774	1.784	14,832	1.7785	7.65%
2020-01-20	1.700	1.390	1.780	1.700	1.700	30,000	51,000	1.7000	1.605	1.312	1.680	1.605	1.605	31,784	1.6046	-4.49%
2020-01-17	1.780	1.390	1.900	-	-	0	0	-	1.680	1.312	1.793	-	-	0	-	0.00%
2020-01-16	1.780	1.390	1.890	-	-	0	0	-	1.680	1.312	1.784	-	-	0	-	0.00%
2020-01-15	1.780	1.390	1.890	-	-	0	0	-	1.680	1.312	1.784	-	-	0	-	0.00%
2020-01-14	1.780	1.390	1.890	-	-	0	0	-	1.680	1.312	1.784	-	-	0	-	0.00%
2020-01-13	1.780	1.780	1.870	1.750	2.030	260,000	513,280	1.9742	1.680	1.680	1.765	1.652	1.916	275,459	1.8634	4.09%
2020-01-10	1.710	1.300	1.720	-	-	0	0	-	1.614	1.227	1.623	-	-	0	-	0.00%
2020-01-09	1.710	1.290	1.720	1.650	1.710	120,000	202,000	1.6833	1.614	1.218	1.623	1.557	1.614	127,135	1.5889	3.64%
2020-01-08	1.650	1.290	1.650	-	-	0	0	-	1.557	1.218	1.557	-	-	0	-	0.00%
2020-01-07	1.650	1.550	1.650	1.650	1.650	56,000	92,400	1.6500	1.557	1.463	1.557	1.557	1.557	59,330	1.5574	-2.94%
2020-01-06	1.700	1.500	1.700	1.630	1.700	168,000	279,560	1.6640	1.605	1.416	1.605	1.539	1.605	177,989	1.5707	3.66%
2020-01-03	1.640	1.270	1.650	-	-	0	0	-	1.548	1.199	1.557	-	-	0	-	0.00%
2020-01-02	1.640	1.490	1.640	1.640	1.640	2,000	3,280	1.6400	1.548	1.406	1.548	1.548	1.548	2,119	1.5480	0.61%
2019-12-31	1.630	1.260	1.630	1.630	1.650	532,000	877,200	1.6489	1.539	1.189	1.539	1.539	1.557	563,631	1.5563	2.52%
2019-12-30	1.590	1.520	1.590	1.540	1.590	504,000	796,240	1.5798	1.501	1.435	1.501	1.454	1.501	533,966	1.4912	1.27%
2019-12-27	1.570	1.500	1.680	1.570	1.650	60,000	95,420	1.5903	1.482	1.416	1.586	1.482	1.557	63,567	1.5011	-0.63%
2019-12-24	1.580	1.270	1.680	-	-	0	0	-	1.491	1.199	1.586	-	-	0	-	0.00%
2019-12-23	1.580	1.270	1.580	1.590	1.590	2,000	3,180	1.5900	1.491	1.199	1.491	1.501	1.501	2,119	1.5008	0.00%
2019-12-20	1.580	1.270	1.590	-	-	0	0	-	1.491	1.199	1.501	-	-	0	-	0.00%
2019-12-19	1.580	1.270	1.610	-	-	0	0	-	1.491	1.199	1.520	-	-	0	-	0.00%
2019-12-18	1.580	1.270	1.600	-	-	0	0	-	1.491	1.199	1.510	-	-	0	-	0.00%
2019-12-17	1.580	1.270	1.590	-	-	0	0	-	1.491	1.199	1.501	-	-	0	-	0.00%
2019-12-16	1.580	1.270	1.580	-	-	0	0	-	1.491	1.199	1.491	-	-	0	-	0.00%
2019-12-13	1.580	1.360	1.580	1.580	1.580	4,000	6,320	1.5800	1.491	1.284	1.491	1.491	1.491	4,238	1.4913	3.95%
2019-12-12	1.520	1.330	1.560	-	-	0	0	-	1.435	1.255	1.472	-	-	0	-	0.00%
2019-12-11	1.520	1.370	1.580	-	-	0	0	-	1.435	1.293	1.491	-	-	0	-	0.00%
2019-12-10	1.520	1.310	1.520	1.510	1.520	22,000	33,420	1.5191	1.435	1.236	1.435	1.425	1.435	23,308	1.4338	2.70%
2019-12-09	1.480	1.400	1.480	1.450	1.490	8,000	11,760	1.4700	1.397	1.321	1.397	1.369	1.406	8,476	1.3875	2.07%
2019-12-06	1.450	1.450	1.470	1.370	1.580	430,000	607,960	1.4139	1.369	1.369	1.388	1.293	1.491	455,566	1.3345	-7.64%
2019-12-05	1.570	1.400	1.600	-	-	2,000	3,000	1.5000	1.482	1.321	1.510	-	-	2,119	1.4158	-1.87%
2019-12-04	1.600	1.410	1.600	1.600	1.600	2,000	3,200	1.6000	1.510	1.331	1.510	1.510	1.510	2,119	1.5102	-0.62%
2019-12-03	1.610	1.410	1.710	-	-	0	0	-	1.520	1.331	1.614	-	-	0	-	0.00%
2019-12-02	1.610	1.410	1.630	-	-	0	0	-	1.520	1.331	1.539	-	-	0	-	0.00%
2019-11-29	1.610	1.420	1.630	-	-	0	0	-	1.520	1.340	1.539	-	-	0	-	-0.62%
2019-11-28	1.620	1.420	1.630	1.570	1.630	10,000	15,820	1.5820	1.529	1.340	1.539	1.482	1.539	10,595	1.4932	3.18%
2019-11-27	1.570	1.450	1.580	-	-	0	0	-	1.482	1.369	1.491	-	-	0	-	-1.87%
2019-11-26	1.600	1.540	1.610	1.440	1.650	24,000	37,360	1.5567	1.510	1.454	1.520	1.359	1.557	25,427	1.4693	-0.62%
2019-11-25	1.610	1.520	1.650	-	-	0	0	-	1.520	1.435	1.557	-	-	0	-	-3.01%
2019-11-22	1.660	1.460	1.790	-	-	0	0	-	1.567	1.378	1.690	-	-	0	-	0.00%
2019-11-21	1.660	1.530	1.670	-	-	0	0	-	1.567	1.444	1.576	-	-	0	-	-0.60%
2019-11-20	1.670	1.520	1.710	-	-	0	0	-	1.576	1.435	1.614	-	-	0	-	-2.34%
2019-11-19	1.710	1.540	1.720	1.510	1.770	4,000	6,560	1.6400	1.614	1.454	1.623	1.425	1.671	4,238	1.5480	1.79%
2019-11-18	1.680	1.510	1.880	-	-	0	0	-	1.586	1.425	1.774	-	-	0	-	0.00%
2019-11-15	1.680	1.520	1.790	-	-	0	0	-	1.586	1.435	1.690	-	-	0	-	0.00%
2019-11-14	1.680	1.510	1.750	-	-	0	0	-	1.586	1.425	1.652	-	-	0	-	0.00%
2019-11-13	1.680	1.510	1.770	-	-	0	0	-	1.586	1.425	1.671	-	-	0	-	0.00%
2019-11-12	1.680	1.510	1.880	-	-	0	0	-	1.586	1.425	1.774	-	-	0	-	0.00%
2019-11-11	1.680	1.510	1.760	-	-	0	0	-	1.586	1.425	1.661	-	-	0	-	0.00%
2019-11-08	1.680	1.600	1.680	1.620	1.680	132,000	219,860	1.6656	1.586	1.510	1.586	1.529	1.586	139,848	1.5721	-2.33%
2019-11-07	1.720	1.620	1.750	-	-	0	0	-	1.623	1.529	1.652	-	-	0	-	0.00%
2019-11-06	1.720	1.620	1.780	1.610	1.780	10,000	17,220	1.7220	1.623	1.529	1.680	1.520	1.680	10,595	1.6254	-2.82%
2019-11-05	1.770	1.620	1.880	-	-	0	0	-	1.671	1.529	1.774	-	-	0	-	0.00%
2019-11-04	1.770	1.620	1.800	-	-	0	0	-	1.671	1.529	1.699	-	-	0	-	0.00%
2019-11-01	1.770	1.620	1.800	-	-	0	0	-	1.671	1.529	1.699	-	-	0	-	0.00%
2019-10-31	1.770	1.620	1.800	-	-	0	0	-	1.671	1.529	1.699	-	-	0	-	0.00%
2019-10-30	1.770	1.620	1.800	-	-	0	0	-	1.671	1.529	1.699	-	-	0	-	0.00%
2019-10-29	1.770	1.700	1.800	-	-	0	0	-	1.671	1.605	1.699	-	-	0	-	0.00%
2019-10-28	1.770	1.650	1.800	-	-	0	0	-	1.671	1.557	1.699	-	-	0	-	0.00%
2019-10-25	1.770	1.630	1.770	-	-	18,000	31,860	1.7700	1.671	1.539	1.671	-	-	19,070	1.6707	0.00%
2019-10-24	1.770	1.650	1.800	-	-	0	0	-	1.671	1.557	1.699	-	-	0	-	0.00%
2019-10-23	1.770	1.630	1.770	1.770	1.770	18,000	31,860	1.7700	1.671	1.539	1.671	1.671	1.671	19,070	1.6707	0.00%
2019-10-22	1.770	1.620	1.880	-	-	0	0	-	1.671	1.529	1.774	-	-	0	-	0.00%
2019-10-21	1.770	1.620	1.880	-	-	0	0	-	1.671	1.529	1.774	-	-	0	-	0.00%
2019-10-18	1.770	1.620	1.880	-	-	0	0	-	1.671	1.529	1.774	-	-	0	-	0.00%
2019-10-17	1.770	1.620	1.880	-	-	0	0	-	1.671	1.529	1.774	-	-	0	-	0.00%
2019-10-16	1.770	1.620	1.820	-	-	0	0	-	1.671	1.529	1.718	-	-	0	-	0.00%
2019-10-15	1.770	1.600	1.770	1.770	1.770	8,000	14,160	1.7700	1.671	1.510	1.671	1.671	1.671	8,476	1.6707	5.36%
2019-10-14	1.680	1.600	1.780	1.620	1.680	10,000	16,440	1.6440	1.586	1.510	1.680	1.529	1.586	10,595	1.5517	-1.18%
2019-10-11	1.700	1.630	1.770	-	-	0	0	-	1.605	1.539	1.671	-	-	0	-	0.00%
2019-10-10	1.700	1.630	1.770	-	-	0	0	-	1.605	1.539	1.671	-	-	0	-	0.00%
2019-10-09	1.700	1.650	1.770	-	-	0	0	-	1.605	1.557	1.671	-	-	0	-	0.00%
2019-10-08	1.700	1.650	1.780	-	-	0	0	-	1.605	1.557	1.680	-	-	0	-	0.00%
2019-10-04	1.700	1.650	1.780	-	-	0	0	-	1.605	1.557	1.680	-	-	0	-	0.00%
2019-10-03	1.700	1.650	1.780	-	-	0	0	-	1.605	1.557	1.680	-	-	0	-	0.00%
2019-10-02	1.700	1.650	1.780	-	-	0	0	-	1.605	1.557	1.680	-	-	0	-	0.00%
2019-09-30	1.700	1.660	1.780	-	-	0	0	-	1.605	1.567	1.680	-	-	0	-	0.00%
2019-09-27	1.700	1.660	1.880	-	-	0	0	-	1.605	1.567	1.774	-	-	0	-	0.00%
2019-09-26	1.700	1.570	1.750	-	-	0	0	-	1.605	1.482	1.652	-	-	0	-	0.00%
2019-09-25	1.700	1.580	1.700	1.700	1.710	176,000	299,320	1.7007	1.605	1.491	1.605	1.605	1.614	186,464	1.6052	0.00%
2019-09-24	1.700	1.570	1.850	-	-	0	0	-	1.605	1.482	1.746	-	-	0	-	0.00%
2019-09-23	1.700	1.570	1.860	-	-	0	0	-	1.605	1.482	1.756	-	-	0	-	0.00%
2019-09-20	1.700	1.680	1.750	1.700	1.850	114,000	195,440	1.7144	1.605	1.586	1.652	1.605	1.746	120,778	1.6182	-4.49%
2019-09-19	1.780	1.600	1.830	1.780	1.780	4,000	7,120	1.7800	1.680	1.510	1.727	1.680	1.680	4,238	1.6801	7.88%
2019-09-18	1.650	1.460	1.830	-	-	0	0	-	1.557	1.378	1.727	-	-	0	-	0.00%
2019-09-17	1.650	1.650	1.820	1.620	1.640	4,000	6,520	1.6300	1.557	1.557	1.718	1.529	1.548	4,238	1.5385	-4.62%
2019-09-16	1.730	1.620	1.730	1.720	1.730	16,000	27,540	1.7213	1.633	1.529	1.633	1.623	1.633	16,951	1.6247	0.58%
2019-09-13	1.720	1.630	1.820	-	-	0	0	-	1.623	1.539	1.718	-	-	0	-	0.00%
2019-09-12	1.720	1.670	1.740	1.650	1.720	40,000	68,240	1.7060	1.623	1.576	1.642	1.557	1.623	42,378	1.6103	4.24%
2019-09-11	1.650	1.650	1.720	1.650	1.780	596,000	1,013,560	1.7006	1.557	1.557	1.623	1.557	1.680	631,436	1.6052	-10.33%
2019-09-10	1.840	1.800	1.840	1.730	1.920	318,000	575,560	1.8099	1.737	1.699	1.737	1.633	1.812	336,907	1.7084	8.24%
2019-09-09	1.700	1.630	1.720	1.700	1.890	102,000	173,780	1.7037	1.605	1.539	1.623	1.605	1.784	108,065	1.6081	-1.16%
2019-09-06	1.780	1.700	1.900	1.700	1.810	24,000	42,520	1.7717	1.623	1.551	1.733	1.551	1.651	26,314	1.6159	1.14%
2019-09-05	1.760	1.720	1.880	1.710	1.760	16,000	28,040	1.7525	1.605	1.569	1.715	1.560	1.605	17,543	1.5984	-7.37%
2019-09-04	1.900	1.710	1.900	1.900	1.900	4,000	7,600	1.9000	1.733	1.560	1.733	1.733	1.733	4,386	1.7329	6.74%
2019-09-03	1.780	1.630	1.960	1.610	1.780	60,000	102,220	1.7037	1.623	1.487	1.788	1.468	1.623	65,785	1.5539	9.20%
2019-09-02	1.630	1.630	1.700	1.630	1.710	108,000	182,720	1.6919	1.487	1.487	1.551	1.487	1.560	118,413	1.5431	-7.91%
2019-08-30	1.770	1.650	1.880	1.770	1.780	5,000	8,680	1.7360	1.614	1.505	1.715	1.614	1.623	5,482	1.5833	5.36%
2019-08-29	1.680	1.650	1.850	1.610	1.810	77,000	134,020	1.7405	1.532	1.505	1.687	1.468	1.651	84,424	1.5875	-4.55%
2019-08-28	1.760	1.700	1.880	1.710	1.800	72,000	128,500	1.7847	1.605	1.551	1.715	1.560	1.642	78,942	1.6278	-4.35%
2019-08-27	1.840	1.660	1.900	-	-	0	0	-	1.678	1.514	1.733	-	-	0	-	0.00%
2019-08-26	1.840	1.700	1.880	1.700	1.840	6,000	10,760	1.7933	1.678	1.551	1.715	1.551	1.678	6,578	1.6356	-2.65%
2019-08-23	1.890	1.700	1.900	-	-	0	0	-	1.724	1.551	1.733	-	-	0	-	0.00%
2019-08-22	1.890	1.720	1.890	1.660	1.890	4,000	7,100	1.7750	1.724	1.569	1.724	1.514	1.724	4,386	1.6189	1.07%
2019-08-21	1.870	1.660	1.890	-	-	0	0	-	1.706	1.514	1.724	-	-	0	-	0.00%
2019-08-20	1.870	1.700	1.870	-	-	0	0	-	1.706	1.551	1.706	-	-	0	-	0.00%
2019-08-19	1.870	1.700	1.870	1.870	1.880	38,000	71,160	1.8726	1.706	1.551	1.706	1.706	1.715	41,664	1.7080	7.47%
2019-08-16	1.740	1.740	1.860	1.650	1.650	10,000	16,500	1.6500	1.587	1.587	1.696	1.505	1.505	10,964	1.5049	-1.14%
2019-08-15	1.760	1.620	1.830	1.760	1.760	2,000	3,520	1.7600	1.605	1.478	1.669	1.605	1.605	2,193	1.6052	8.64%
2019-08-14	1.620	1.620	1.850	1.620	1.750	16,000	26,720	1.6700	1.478	1.478	1.687	1.478	1.596	17,543	1.5231	0.00%
2019-08-13	1.620	1.580	1.790	1.620	1.630	24,000	39,060	1.6275	1.478	1.441	1.633	1.478	1.487	26,314	1.4844	-9.50%
2019-08-12	1.790	1.600	1.910	-	-	0	0	-	1.633	1.459	1.742	-	-	0	-	0.00%
2019-08-09	1.790	1.620	1.890	1.790	1.790	4,000	7,160	1.7900	1.633	1.478	1.724	1.633	1.633	4,386	1.6326	5.29%
2019-08-08	1.700	1.700	1.950	1.700	1.700	8,000	13,600	1.7000	1.551	1.551	1.779	1.551	1.551	8,771	1.5505	-2.86%
2019-08-07	1.750	1.600	1.770	1.620	1.750	78,000	127,540	1.6351	1.596	1.459	1.614	1.478	1.596	85,520	1.4913	-2.23%
2019-08-06	1.790	1.590	1.940	-	-	0	0	-	1.633	1.450	1.769	-	-	0	-	0.00%
2019-08-05	1.790	1.640	1.960	-	-	0	0	-	1.633	1.496	1.788	-	-	0	-	0.00%
2019-08-02	1.790	1.630	1.900	-	-	0	0	-	1.633	1.487	1.733	-	-	0	-	0.00%
2019-08-01	1.790	1.790	1.960	1.780	1.790	90,000	160,680	1.7853	1.633	1.633	1.788	1.623	1.633	98,677	1.6283	-9.60%
2019-07-31	1.980	1.820	1.980	1.180	1.990	84,000	138,740	1.6517	1.806	1.660	1.806	1.076	1.815	92,099	1.5064	10.61%
2019-07-30	1.790	1.700	1.790	1.000	1.790	54,000	79,500	1.4722	1.633	1.551	1.633	0.912	1.633	59,206	1.3428	-2.72%
2019-07-29	1.840	-	1.890	-	-	0	0	-	1.678	-	1.724	-	-	0	-	0.00%
2019-07-26	1.840	1.800	1.840	1.840	1.850	34,000	62,580	1.8406	1.678	1.642	1.678	1.678	1.687	37,278	1.6787	1.66%
2019-07-25	1.810	1.800	1.830	1.800	1.830	34,000	61,600	1.8118	1.651	1.642	1.669	1.642	1.669	37,278	1.6524	1.69%
2019-07-24	1.780	1.780	1.820	1.770	1.870	188,000	340,640	1.8119	1.623	1.623	1.660	1.614	1.706	206,126	1.6526	-8.25%
2019-07-23	1.940	1.850	1.940	-	-	0	0	-	1.769	1.687	1.769	-	-	0	-	0.00%
2019-07-22	1.940	1.870	1.940	-	-	0	0	-	1.769	1.706	1.769	-	-	0	-	0.00%
2019-07-19	1.940	1.860	1.940	-	-	0	0	-	1.769	1.696	1.769	-	-	0	-	0.00%
2019-07-18	1.940	1.840	1.940	-	-	0	0	-	1.769	1.678	1.769	-	-	0	-	-0.51%
2019-07-17	1.950	1.850	1.900	1.810	1.960	52,000	97,220	1.8696	1.779	1.687	1.733	1.651	1.788	57,014	1.7052	-2.01%
2019-07-16	1.990	1.810	2.000	1.990	2.000	82,000	163,680	1.9961	1.815	1.651	1.824	1.815	1.824	89,906	1.8206	0.00%
2019-07-15	1.990	1.860	2.000	1.990	2.000	100,000	199,500	1.9950	1.815	1.696	1.824	1.815	1.824	109,641	1.8196	0.00%
2019-07-12	1.990	1.810	1.990	1.990	2.000	104,000	207,460	1.9948	1.815	1.651	1.815	1.815	1.824	114,027	1.8194	0.00%
2019-07-11	1.990	1.990	2.000	1.990	2.000	86,000	171,680	1.9963	1.815	1.815	1.824	1.815	1.824	94,292	1.8207	0.00%
2019-07-10	1.990	1.810	2.000	1.890	2.000	102,000	202,980	1.9900	1.815	1.651	1.824	1.724	1.824	111,834	1.8150	-0.50%
2019-07-09	2.000	1.990	2.000	1.990	2.000	50,000	99,600	1.9920	1.824	1.815	1.824	1.815	1.824	54,821	1.8168	0.50%
2019-07-08	1.990	1.890	2.000	1.880	2.000	118,000	233,580	1.9795	1.815	1.724	1.824	1.715	1.824	129,377	1.8054	4.74%
2019-07-05	1.900	1.900	1.990	1.900	2.000	108,000	215,100	1.9917	1.733	1.733	1.815	1.733	1.824	118,413	1.8165	-4.52%
2019-07-04	1.990	1.990	2.000	1.990	2.000	100,000	199,540	1.9954	1.815	1.815	1.824	1.815	1.824	109,641	1.8199	0.00%
2019-07-03	1.990	1.990	2.000	1.920	1.990	98,000	193,680	1.9763	1.815	1.815	1.824	1.751	1.815	107,449	1.8025	0.00%
2019-07-02	1.990	1.990	2.000	1.890	2.000	322,000	637,220	1.9789	1.815	1.815	1.824	1.724	1.824	353,045	1.8049	-0.50%
2019-06-28	2.000	1.990	2.000	1.910	2.000	56,000	111,720	1.9950	1.824	1.815	1.824	1.742	1.824	61,399	1.8196	0.00%
2019-06-27	2.000	1.990	2.000	1.990	2.000	64,000	127,880	1.9981	1.824	1.815	1.824	1.815	1.824	70,170	1.8224	0.50%
2019-06-26	1.990	1.990	2.000	1.990	2.000	56,000	111,980	1.9996	1.815	1.815	1.824	1.815	1.824	61,399	1.8238	-0.50%
2019-06-25	2.000	1.990	2.000	1.950	2.000	98,000	194,980	1.9896	1.824	1.815	1.824	1.779	1.824	107,449	1.8146	0.50%
2019-06-24	1.990	1.990	2.000	1.990	2.000	416,000	831,080	1.9978	1.815	1.815	1.824	1.815	1.824	456,108	1.8221	0.00%
2019-06-21	1.990	1.990	2.000	1.920	2.000	70,000	139,100	1.9871	1.815	1.815	1.824	1.751	1.824	76,749	1.8124	-0.50%
2019-06-20	2.000	1.990	2.000	2.000	2.000	54,000	108,000	2.0000	1.824	1.815	1.824	1.824	1.824	59,206	1.8241	0.00%
2019-06-19	2.000	1.990	2.000	1.970	2.000	98,000	195,020	1.9900	1.824	1.815	1.824	1.797	1.824	107,449	1.8150	0.50%
2019-06-18	1.990	1.990	2.000	1.990	2.000	152,000	303,980	1.9999	1.815	1.815	1.824	1.815	1.824	166,655	1.8240	-0.50%
2019-06-17	2.000	1.990	2.000	1.950	2.000	106,000	211,200	1.9925	1.824	1.815	1.824	1.779	1.824	116,220	1.8172	1.01%
2019-06-14	1.980	1.880	1.990	1.930	1.980	150,000	294,500	1.9633	1.806	1.715	1.815	1.760	1.806	164,462	1.7907	-0.50%
2019-06-13	1.990	1.900	1.990	1.990	1.990	100,000	199,000	1.9900	1.815	1.733	1.815	1.815	1.815	109,641	1.8150	0.00%
2019-06-12	1.990	1.900	1.990	1.900	1.990	106,000	210,760	1.9883	1.815	1.733	1.815	1.733	1.815	116,220	1.8135	-2.45%
2019-06-11	2.040	1.990	2.040	2.040	2.040	54,000	110,160	2.0400	1.861	1.815	1.861	1.861	1.861	59,206	1.8606	2.51%
2019-06-10	1.990	1.990	2.040	1.990	2.040	58,000	117,740	2.0300	1.815	1.815	1.861	1.815	1.861	63,592	1.8515	-2.45%
2019-06-06	2.040	1.990	2.040	2.040	2.040	50,000	102,000	2.0400	1.861	1.815	1.861	1.861	1.861	54,821	1.8606	0.00%
2019-06-05	2.040	1.990	2.040	2.000	2.040	50,000	100,480	2.0096	1.861	1.815	1.861	1.824	1.861	54,821	1.8329	2.00%
2019-06-04	2.000	1.990	2.000	2.000	2.000	52,000	104,000	2.0000	1.824	1.815	1.824	1.824	1.824	57,014	1.8241	0.00%
2019-06-03	2.000	1.990	2.000	1.970	2.000	54,000	107,320	1.9874	1.824	1.815	1.824	1.797	1.824	59,206	1.8126	0.50%
2019-05-31	1.990	1.920	1.990	1.990	1.990	104,000	206,960	1.9900	1.815	1.751	1.815	1.815	1.815	114,027	1.8150	0.00%
2019-05-30	1.990	1.900	1.990	1.890	1.990	126,000	247,080	1.9610	1.815	1.733	1.815	1.724	1.815	138,148	1.7885	1.53%
2019-05-29	1.960	1.880	1.960	1.830	1.960	170,000	323,480	1.9028	1.788	1.715	1.788	1.669	1.788	186,390	1.7355	-1.51%
2019-05-28	1.990	1.900	1.990	1.880	2.000	130,000	253,580	1.9506	1.815	1.733	1.815	1.715	1.824	142,534	1.7791	2.05%
2019-05-27	1.950	1.880	1.950	1.860	2.010	122,000	239,360	1.9620	1.779	1.715	1.779	1.696	1.833	133,763	1.7894	-1.52%
2019-05-24	1.980	1.850	1.980	1.900	1.990	60,000	117,640	1.9607	1.806	1.687	1.806	1.733	1.815	65,785	1.7883	7.03%
2019-05-23	1.850	1.840	1.900	1.850	1.980	118,000	224,840	1.9054	1.687	1.678	1.733	1.687	1.806	129,377	1.7379	-7.50%
2019-05-22	2.000	1.880	2.000	1.810	2.000	52,000	103,260	1.9858	1.824	1.715	1.824	1.651	1.824	57,014	1.8111	0.00%
2019-05-21	2.000	2.000	2.050	1.700	2.000	454,000	807,900	1.7795	1.824	1.824	1.870	1.551	1.824	497,772	1.6230	14.29%
2019-05-20	1.750	1.750	1.810	1.750	1.860	160,000	292,180	1.8261	1.596	1.596	1.651	1.596	1.696	175,426	1.6655	-12.06%
2019-05-17	1.990	1.900	1.990	1.900	2.000	90,000	175,300	1.9478	1.815	1.733	1.815	1.733	1.824	98,677	1.7765	0.51%
2019-05-16	1.980	1.820	1.980	-	-	0	0	-	1.806	1.660	1.806	-	-	0	-	-1.00%
2019-05-15	2.000	1.920	2.000	1.890	2.000	58,000	110,480	1.9048	1.824	1.751	1.824	1.724	1.824	63,592	1.7373	5.26%
2019-05-14	1.900	1.820	1.900	1.900	1.910	74,000	140,640	1.9005	1.733	1.660	1.733	1.733	1.742	81,135	1.7334	-0.52%
2019-05-10	1.910	1.910	1.990	1.910	1.920	4,000	7,660	1.9150	1.742	1.742	1.815	1.742	1.751	4,386	1.7466	-4.50%
2019-05-09	2.000	1.920	2.000	1.810	2.000	136,000	257,600	1.8941	1.824	1.751	1.824	1.651	1.824	149,112	1.7276	-0.99%
2019-05-08	2.020	1.800	2.020	-	-	0	0	-	1.842	1.642	1.842	-	-	0	-	0.00%
2019-05-07	2.020	1.850	2.050	-	-	0	0	-	1.842	1.687	1.870	-	-	0	-	0.00%
2019-05-06	2.020	1.970	2.020	-	-	0	0	-	1.842	1.797	1.842	-	-	0	-	0.00%
2019-05-03	2.020	2.020	2.030	2.020	2.020	12,000	24,240	2.0200	1.842	1.842	1.851	1.842	1.842	13,157	1.8424	1.00%
2019-05-02	2.000	1.920	2.030	-	-	0	0	-	1.824	1.751	1.851	-	-	0	-	0.00%
2019-04-30	2.000	1.980	2.020	2.000	2.020	12,000	24,120	2.0100	1.824	1.806	1.842	1.824	1.842	13,157	1.8332	1.01%
2019-04-29	1.980	1.980	2.040	1.960	2.040	80,000	160,540	2.0068	1.806	1.806	1.861	1.788	1.861	87,713	1.8303	-2.46%
2019-04-26	2.030	2.030	2.080	2.010	2.030	32,000	64,720	2.0225	1.851	1.851	1.897	1.833	1.851	35,085	1.8446	-1.46%
2019-04-25	2.060	2.030	2.120	2.060	2.060	24,000	49,440	2.0600	1.879	1.851	1.934	1.879	1.879	26,314	1.8789	-0.48%
2019-04-24	2.070	2.020	2.080	2.030	2.070	8,004	16,468	2.0575	1.888	1.842	1.897	1.851	1.888	8,776	1.8765	1.97%
2019-04-23	2.030	2.020	2.080	2.000	2.100	250,000	511,580	2.0463	1.851	1.842	1.897	1.824	1.915	274,104	1.8664	-8.56%
2019-04-18	2.220	2.120	2.220	2.180	2.280	26,000	57,760	2.2215	2.025	1.934	2.025	1.988	2.080	28,507	2.0262	1.83%
2019-04-17	2.180	2.160	2.280	2.160	2.290	44,000	97,180	2.2086	1.988	1.970	2.080	1.970	2.089	48,242	2.0144	-5.22%
2019-04-16	2.300	2.220	2.300	2.200	2.300	44,000	97,960	2.2264	2.098	2.025	2.098	2.007	2.098	48,242	2.0306	0.44%
2019-04-15	2.290	2.200	2.290	2.200	2.290	46,000	101,740	2.2117	2.089	2.007	2.089	2.007	2.089	50,435	2.0172	1.78%
2019-04-12	2.250	2.250	2.350	2.250	2.420	444,000	1,040,760	2.3441	2.052	2.052	2.143	2.052	2.207	486,808	2.1379	-6.25%
2019-04-11	2.400	2.400	2.450	2.330	2.500	964,000	2,348,340	2.4360	2.189	2.189	2.235	2.125	2.280	1,056,943	2.2218	-4.00%
2019-04-10	2.500	2.400	2.550	2.330	2.580	394,000	971,540	2.4658	2.280	2.189	2.326	2.125	2.353	431,987	2.2490	0.00%
2019-04-09	2.500	2.320	2.500	2.450	2.550	182,000	458,860	2.5212	2.280	2.116	2.280	2.235	2.326	199,547	2.2995	0.00%
2019-04-08	2.500	2.210	2.500	2.400	2.550	432,000	1,074,440	2.4871	2.280	2.016	2.280	2.189	2.326	473,651	2.2684	1.63%
2019-04-04	2.460	2.200	2.460	2.140	2.490	306,000	688,180	2.2490	2.244	2.007	2.244	1.952	2.271	335,503	2.0512	14.95%
2019-04-03	2.140	2.040	2.140	2.040	2.150	44,000	90,580	2.0586	1.952	1.861	1.952	1.861	1.961	48,242	1.8776	7.00%
2019-04-02	2.000	2.000	2.050	1.950	2.490	2,092,000	4,198,320	2.0068	1.824	1.824	1.870	1.779	2.271	2,293,698	1.8304	0.00%
2019-04-01	2.000	1.960	2.000	1.960	2.100	912,000	1,825,200	2.0013	1.824	1.788	1.824	1.788	1.915	999,930	1.8253	0.00%
2019-03-29	2.000	1.510	2.000	2.000	2.030	26,000	52,720	2.0277	1.824	1.377	1.824	1.824	1.851	28,507	1.8494	-1.48%
2019-03-28	2.030	1.800	2.030	-	-	0	0	-	1.851	1.642	1.851	-	-	0	-	0.00%
2019-03-27	2.030	2.030	2.490	1.950	2.030	48,000	94,240	1.9633	1.851	1.851	2.271	1.779	1.851	52,628	1.7907	3.57%
2019-03-26	1.960	1.960	2.080	-	-	0	0	-	1.788	1.788	1.897	-	-	0	-	0.00%
2019-03-25	1.960	1.500	2.060	1.960	1.960	10,000	19,600	1.9600	1.788	1.368	1.879	1.788	1.788	10,964	1.7876	-4.39%
2019-03-22	2.050	1.000	2.050	-	-	0	0	-	1.870	0.912	1.870	-	-	0	-	-0.49%
2019-03-21	2.060	1.800	2.060	2.050	2.060	28,000	57,560	2.0557	1.879	1.642	1.879	1.870	1.879	30,700	1.8749	0.00%
2019-03-20	2.060	1.970	2.060	2.060	2.070	40,000	82,740	2.0685	1.879	1.797	1.879	1.879	1.888	43,857	1.8866	2.49%
2019-03-19	2.010	1.960	2.200	1.910	2.010	1,448,000	2,766,180	1.9103	1.833	1.788	2.007	1.742	1.833	1,587,608	1.7424	-1.47%
2019-03-18	2.040	1.970	2.100	2.040	2.050	34,000	69,640	2.0482	1.861	1.797	1.915	1.861	1.870	37,278	1.8681	-1.92%
2019-03-15	2.080	2.020	2.100	2.020	2.080	72,000	145,560	2.0217	1.897	1.842	1.915	1.842	1.897	78,942	1.8439	5.05%
2019-03-14	1.980	1.980	2.490	1.980	2.020	186,000	370,820	1.9937	1.806	1.806	2.271	1.806	1.842	203,933	1.8183	0.00%
2019-03-13	1.980	1.980	2.050	1.980	2.050	26,000	52,160	2.0062	1.806	1.806	1.870	1.806	1.870	28,507	1.8297	-1.00%
2019-03-12	2.000	1.960	2.200	1.960	2.050	162,000	323,340	1.9959	1.824	1.788	2.007	1.788	1.870	177,619	1.8204	-0.50%
2019-03-11	2.010	1.960	2.490	-	-	0	0	-	1.833	1.788	2.271	-	-	0	-	0.00%
2019-03-08	2.010	2.010	2.490	1.960	2.000	430,000	859,920	1.9998	1.833	1.833	2.271	1.788	1.824	471,458	1.8240	0.50%
2019-03-07	2.000	1.990	2.000	1.990	2.010	310,000	620,020	2.0001	1.824	1.815	1.824	1.815	1.833	339,888	1.8242	-2.91%
2019-03-06	2.060	-	2.060	2.060	2.110	154,000	321,660	2.0887	1.879	-	1.879	1.879	1.924	168,848	1.9050	-1.90%
2019-03-05	2.100	2.100	2.490	2.000	2.100	18,000	37,400	2.0778	1.915	1.915	2.271	1.824	1.915	19,735	1.8951	0.00%
2019-03-04	2.100	1.900	2.100	-	-	0	0	-	1.915	1.733	1.915	-	-	0	-	0.00%
2019-03-01	2.100	2.100	2.110	1.920	2.100	116,000	237,560	2.0479	1.915	1.915	1.924	1.751	1.915	127,184	1.8678	2.44%
2019-02-28	2.050	1.980	2.490	1.980	2.070	42,000	86,220	2.0529	1.870	1.806	2.271	1.806	1.888	46,049	1.8723	-0.49%
2019-02-27	2.060	2.060	2.490	-	-	0	0	-	1.879	1.879	2.271	-	-	0	-	0.49%
2019-02-26	2.050	2.050	2.490	2.030	2.030	28,000	56,840	2.0300	1.870	1.870	2.271	1.851	1.851	30,700	1.8515	1.49%
2019-02-25	2.020	2.020	2.490	2.000	2.000	6,000	12,000	2.0000	1.842	1.842	2.271	1.824	1.824	6,578	1.8241	1.00%
2019-02-22	2.000	2.000	2.490	-	-	0	0	-	1.824	1.824	2.271	-	-	0	-	0.00%
2019-02-21	2.000	1.990	2.000	1.990	2.000	18,000	35,860	1.9922	1.824	1.815	1.824	1.815	1.824	19,735	1.8170	-1.96%
2019-02-20	2.040	1.820	2.490	2.040	2.040	20,000	40,800	2.0400	1.861	1.660	2.271	1.861	1.861	21,928	1.8606	0.00%
2019-02-19	2.040	1.920	2.490	1.900	2.040	6,000	11,680	1.9467	1.861	1.751	2.271	1.733	1.861	6,578	1.7755	7.37%
2019-02-18	1.900	1.900	2.030	1.900	1.990	14,000	27,160	1.9400	1.733	1.733	1.851	1.733	1.815	15,350	1.7694	-9.09%
2019-02-15	2.090	1.950	2.490	-	-	0	0	-	1.906	1.779	2.271	-	-	0	-	0.00%
2019-02-14	2.090	2.080	2.500	2.080	2.090	32,000	66,720	2.0850	1.906	1.897	2.280	1.897	1.906	35,085	1.9017	0.48%
2019-02-13	2.080	2.080	2.120	2.080	2.080	2,000	4,160	2.0800	1.897	1.897	1.934	1.897	1.897	2,193	1.8971	0.00%
2019-02-12	2.080	1.800	2.080	-	-	0	0	-	1.897	1.642	1.897	-	-	0	-	0.00%
2019-02-11	2.080	1.360	2.080	-	-	0	0	-	1.897	1.240	1.897	-	-	0	-	0.00%
2019-02-08	2.080	1.720	2.160	-	-	0	0	-	1.897	1.569	1.970	-	-	0	-	0.00%
2019-02-04	2.080	1.910	2.100	-	-	0	0	-	1.897	1.742	1.915	-	-	0	-	0.00%
2019-02-01	2.080	2.010	2.090	2.080	2.090	6,000	12,500	2.0833	1.897	1.833	1.906	1.897	1.906	6,578	1.9001	4.00%
2019-01-31	2.000	2.000	2.100	2.000	2.000	14,000	28,000	2.0000	1.824	1.824	1.915	1.824	1.824	15,350	1.8241	-0.50%
2019-01-30	2.010	1.960	2.050	-	-	0	0	-	1.833	1.788	1.870	-	-	0	-	0.00%
2019-01-29	2.010	1.930	2.100	-	-	0	0	-	1.833	1.760	1.915	-	-	0	-	0.00%
2019-01-28	2.010	1.950	2.010	2.010	2.010	12,000	24,120	2.0100	1.833	1.779	1.833	1.833	1.833	13,157	1.8332	-0.99%
2019-01-25	2.030	1.970	2.030	2.050	2.050	2,000	4,100	2.0500	1.851	1.797	1.851	1.870	1.870	2,193	1.8697	2.01%
2019-01-24	1.990	1.900	1.990	1.950	2.050	48,000	96,100	2.0021	1.815	1.733	1.815	1.779	1.870	52,628	1.8260	0.00%
2019-01-23	1.990	1.960	1.990	1.990	2.000	12,000	23,940	1.9950	1.815	1.788	1.815	1.815	1.824	13,157	1.8196	-4.33%
2019-01-22	2.080	2.000	2.080	1.990	2.080	12,000	24,120	2.0100	1.897	1.824	1.897	1.815	1.897	13,157	1.8332	3.48%
2019-01-21	2.010	1.920	2.010	1.970	2.010	16,006	32,092	2.0050	1.833	1.751	1.833	1.797	1.833	17,549	1.8287	-0.99%
2019-01-18	2.030	1.980	2.030	2.010	2.080	14,000	28,520	2.0371	1.851	1.806	1.851	1.833	1.897	15,350	1.8580	-0.98%
2019-01-17	2.050	1.980	2.050	-	-	0	0	-	1.870	1.806	1.870	-	-	0	-	-1.44%
2019-01-16	2.080	1.960	2.080	1.970	2.090	4,000	8,120	2.0300	1.897	1.788	1.897	1.797	1.906	4,386	1.8515	1.46%
2019-01-15	2.050	2.000	2.050	1.980	2.050	16,000	32,380	2.0238	1.870	1.824	1.870	1.806	1.870	17,543	1.8458	-6.82%
2019-01-14	2.200	2.050	2.300	-	-	0	0	-	2.007	1.870	2.098	-	-	0	-	0.00%
2019-01-11	2.200	2.000	2.400	-	-	0	0	-	2.007	1.824	2.189	-	-	0	-	0.00%
2019-01-10	2.200	-	2.500	-	-	0	0	-	2.007	-	2.280	-	-	0	-	0.00%
2019-01-09	2.200	2.070	2.300	-	-	0	0	-	2.007	1.888	2.098	-	-	0	-	0.00%
2019-01-08	2.200	2.020	2.500	-	-	0	0	-	2.007	1.842	2.280	-	-	0	-	0.00%
2019-01-07	2.200	2.020	2.400	-	-	0	0	-	2.007	1.842	2.189	-	-	0	-	0.00%
2019-01-04	2.200	1.910	2.200	-	-	0	0	-	2.007	1.742	2.007	-	-	0	-	-10.20%
2019-01-03	2.450	2.400	2.450	-	-	0	0	-	2.235	2.189	2.235	-	-	0	-	0.00%
2019-01-02	2.450	1.950	2.450	-	-	0	0	-	2.235	1.779	2.235	-	-	0	-	-1.21%
2018-12-31	2.480	1.990	2.430	-	-	0	0	-	2.262	1.815	2.216	-	-	0	-	-0.40%
2018-12-28	2.490	1.950	2.490	2.490	2.490	10,000	24,900	2.4900	2.271	1.779	2.271	2.271	2.271	10,964	2.2710	18.57%
2018-12-27	2.100	1.290	2.490	-	-	0	0	-	1.915	1.177	2.271	-	-	0	-	0.00%
2018-12-24	2.100	1.370	2.490	-	-	0	0	-	1.915	1.250	2.271	-	-	0	-	0.00%
2018-12-21	2.100	1.950	2.490	-	-	0	0	-	1.915	1.779	2.271	-	-	0	-	0.00%
2018-12-20	2.100	1.950	2.100	-	-	0	0	-	1.915	1.779	1.915	-	-	0	-	0.00%
2018-12-19	2.100	2.010	2.490	2.000	2.100	16,000	32,400	2.0250	1.915	1.833	2.271	1.824	1.915	17,543	1.8469	5.53%
2018-12-18	1.990	1.800	2.000	1.950	2.070	16,000	31,600	1.9750	1.815	1.642	1.824	1.779	1.888	17,543	1.8013	-1.00%
2018-12-17	2.010	2.010	2.250	2.000	2.000	12,000	24,000	2.0000	1.833	1.833	2.052	1.824	1.824	13,157	1.8241	-6.51%
2018-12-14	2.150	2.070	2.300	-	-	0	0	-	1.961	1.888	2.098	-	-	0	-	0.00%
2018-12-13	2.150	2.150	2.400	2.050	2.200	10,000	21,200	2.1200	1.961	1.961	2.189	1.870	2.007	10,964	1.9336	2.38%
2018-12-12	2.100	2.100	2.490	2.100	2.100	2,000	4,200	2.1000	1.915	1.915	2.271	1.915	1.915	2,193	1.9153	6.06%
2018-12-11	1.980	1.980	2.010	1.950	2.010	48,000	95,660	1.9929	1.806	1.806	1.833	1.779	1.833	52,628	1.8177	-1.49%
2018-12-10	2.010	1.910	2.020	1.930	2.060	128,000	260,400	2.0344	1.833	1.742	1.842	1.760	1.879	140,341	1.8555	-8.64%
2018-12-07	2.200	2.000	2.200	-	-	0	0	-	2.007	1.824	2.007	-	-	0	-	-0.45%
2018-12-06	2.210	2.100	2.210	2.260	2.260	2,000	4,520	2.2600	2.016	1.915	2.016	2.061	2.061	2,193	2.0613	0.45%
2018-12-05	2.200	2.200	2.260	-	-	0	0	-	2.007	2.007	2.061	-	-	0	-	0.00%
2018-12-04	2.200	2.200	2.250	2.200	2.200	4,000	8,800	2.2000	2.007	2.007	2.052	2.007	2.007	4,386	2.0065	4.27%
2018-12-03	2.110	2.110	2.150	-	-	0	0	-	1.924	1.924	1.961	-	-	0	-	0.48%
2018-11-30	2.100	2.100	2.150	2.100	2.110	94,000	198,040	2.1068	1.915	1.915	1.961	1.915	1.924	103,063	1.9215	-2.33%
2018-11-29	2.150	2.150	2.220	2.120	2.250	114,000	246,660	2.1637	1.961	1.961	2.025	1.934	2.052	124,991	1.9734	-4.02%
2018-11-28	2.240	2.220	2.240	2.200	2.300	186,000	423,900	2.2790	2.043	2.025	2.043	2.007	2.098	203,933	2.0786	-4.68%
2018-11-27	2.350	2.180	2.350	-	-	0	0	-	2.143	1.988	2.143	-	-	0	-	0.00%
2018-11-26	2.350	2.220	2.350	-	-	0	0	-	2.143	2.025	2.143	-	-	0	-	0.00%
2018-11-23	2.350	2.210	2.350	-	-	0	0	-	2.143	2.016	2.143	-	-	0	-	0.00%
2018-11-22	2.350	2.000	2.350	2.350	2.350	4,000	9,400	2.3500	2.143	1.824	2.143	2.143	2.143	4,386	2.1434	-1.26%
2018-11-21	2.380	1.810	2.380	2.400	2.400	108,000	259,200	2.4000	2.171	1.651	2.171	2.189	2.189	118,413	2.1890	-1.24%
2018-11-20	2.410	2.200	2.440	-	-	0	0	-	2.198	2.007	2.225	-	-	0	-	0.00%
2018-11-19	2.410	2.220	2.490	2.360	2.410	26,000	62,360	2.3985	2.198	2.025	2.271	2.152	2.198	28,507	2.1876	2.12%
2018-11-16	2.360	2.250	2.410	-	-	0	0	-	2.152	2.052	2.198	-	-	0	-	0.00%
2018-11-15	2.360	2.360	2.410	-	-	0	0	-	2.152	2.152	2.198	-	-	0	-	0.00%
2018-11-14	2.360	2.210	2.410	-	-	0	0	-	2.152	2.016	2.198	-	-	0	-	0.00%
2018-11-13	2.360	2.210	2.420	-	-	0	0	-	2.152	2.016	2.207	-	-	0	-	0.00%
2018-11-12	2.360	2.300	2.500	-	-	0	0	-	2.152	2.098	2.280	-	-	0	-	0.00%
2018-11-09	2.360	2.210	2.490	-	-	0	0	-	2.152	2.016	2.271	-	-	0	-	0.00%
2018-11-08	2.360	2.360	2.500	2.350	2.360	4,000	9,420	2.3550	2.152	2.152	2.280	2.143	2.152	4,386	2.1479	4.42%
2018-11-07	2.260	2.260	2.490	2.240	2.240	4,000	8,960	2.2400	2.061	2.061	2.271	2.043	2.043	4,386	2.0430	-9.24%
2018-11-06	2.490	2.240	2.500	-	-	0	0	-	2.271	2.043	2.280	-	-	0	-	0.00%
2018-11-05	2.490	1.600	2.490	-	-	0	0	-	2.271	1.459	2.271	-	-	0	-	0.00%
2018-11-02	2.490	-	2.500	2.490	2.510	106,000	265,040	2.5004	2.271	-	2.280	2.271	2.289	116,220	2.2805	-0.40%
2018-11-01	2.500	2.020	2.500	-	-	0	0	-	2.280	1.842	2.280	-	-	0	-	0.00%
2018-10-31	2.500	2.000	2.500	2.500	2.500	10,000	25,000	2.5000	2.280	1.824	2.280	2.280	2.280	10,964	2.2802	0.00%
2018-10-30	2.500	2.210	2.500	-	-	0	0	-	2.280	2.016	2.280	-	-	0	-	0.00%
2018-10-29	2.500	1.580	2.500	-	-	0	0	-	2.280	1.441	2.280	-	-	0	-	0.00%
2018-10-26	2.500	-	2.500	-	-	0	0	-	2.280	-	2.280	-	-	0	-	0.00%
2018-10-25	2.500	2.380	2.500	2.530	2.530	2,000	5,060	2.5300	2.280	2.171	2.280	2.308	2.308	2,193	2.3075	-1.19%
2018-10-24	2.530	2.400	2.530	2.400	2.530	132,000	319,540	2.4208	2.308	2.189	2.308	2.189	2.308	144,727	2.2079	5.42%
2018-10-23	2.400	2.400	2.530	2.360	2.400	202,000	484,400	2.3980	2.189	2.189	2.308	2.152	2.189	221,476	2.1871	0.00%
2018-10-22	2.400	2.400	2.530	2.400	2.400	462,000	1,108,800	2.4000	2.189	2.189	2.308	2.189	2.189	506,543	2.1890	0.00%
2018-10-19	2.400	2.350	2.400	2.350	2.400	132,000	311,700	2.3614	2.189	2.143	2.189	2.143	2.189	144,727	2.1537	4.35%
2018-10-18	2.300	2.250	2.350	2.300	2.300	10,000	23,000	2.3000	2.098	2.052	2.143	2.098	2.098	10,964	2.0977	-2.13%
2018-10-16	2.350	2.310	2.360	2.350	2.360	30,000	70,600	2.3533	2.143	2.107	2.152	2.143	2.152	32,892	2.1464	0.00%
2018-10-15	2.350	2.350	2.400	-	-	0	0	-	2.143	2.143	2.189	-	-	0	-	0.00%
2018-10-12	2.350	2.350	2.450	2.330	2.450	40,000	97,760	2.4440	2.143	2.143	2.235	2.125	2.235	43,857	2.2291	-4.08%
2018-10-11	2.450	2.350	2.450	2.410	2.500	120,000	294,220	2.4518	2.235	2.143	2.235	2.198	2.280	131,570	2.2362	-8.92%
2018-10-10	2.690	2.360	2.690	2.610	2.700	60,000	160,800	2.6800	2.453	2.152	2.453	2.380	2.463	65,785	2.4443	0.00%
2018-10-09	2.690	2.580	2.690	2.700	2.700	50,000	135,000	2.7000	2.453	2.353	2.453	2.463	2.463	54,821	2.4626	-1.47%
2018-10-08	2.730	2.690	2.730	2.750	2.750	50,000	137,500	2.7500	2.490	2.453	2.490	2.508	2.508	54,821	2.5082	-4.21%
2018-10-05	2.850	2.590	2.850	2.860	2.860	50,000	143,000	2.8600	2.599	2.362	2.599	2.609	2.609	54,821	2.6085	-0.35%
2018-10-04	2.860	2.580	2.860	2.900	2.900	50,000	145,000	2.9000	2.609	2.353	2.609	2.645	2.645	54,821	2.6450	-4.67%
2018-10-03	3.000	2.490	3.010	2.800	3.000	32,000	91,520	2.8600	2.736	2.271	2.745	2.554	2.736	35,085	2.6085	2.39%
2018-10-02	2.930	2.410	2.930	2.740	2.930	50,000	142,380	2.8476	2.672	2.198	2.672	2.499	2.672	54,821	2.5972	6.93%
2018-09-28	2.740	2.480	2.740	2.690	2.780	50,000	136,420	2.7284	2.499	2.262	2.499	2.453	2.536	54,821	2.4885	10.48%
2018-09-27	2.480	2.480	2.700	2.350	2.700	124,000	312,620	2.5211	2.262	2.262	2.463	2.143	2.463	135,955	2.2994	-4.62%
2018-09-26	2.600	2.400	2.600	2.700	2.700	50,000	135,000	2.7000	2.371	2.189	2.371	2.463	2.463	54,821	2.4626	-6.47%
2018-09-24	2.780	2.290	-	2.720	2.780	42,000	115,560	2.7514	2.536	2.089	-	2.481	2.536	46,049	2.5095	9.88%
2018-09-21	2.530	2.400	-	2.370	2.530	192,000	467,720	2.4360	2.308	2.189	-	2.162	2.308	210,511	2.2218	4.12%
2018-09-20	2.430	2.350	2.430	2.350	2.430	156,000	374,640	2.4015	2.216	2.143	2.216	2.143	2.216	171,041	2.1904	0.00%
2018-09-19	2.430	2.350	2.440	2.350	2.430	354,000	852,360	2.4078	2.216	2.143	2.225	2.143	2.216	388,131	2.1961	0.83%
2018-09-18	2.410	2.270	2.410	2.420	2.430	50,000	121,260	2.4252	2.198	2.070	2.198	2.207	2.216	54,821	2.2119	-1.23%
2018-09-17	2.440	2.270	2.440	2.430	2.440	50,000	121,700	2.4340	2.225	2.070	2.225	2.216	2.225	54,821	2.2200	3.39%
2018-09-14	2.410	2.310	2.410	2.420	2.430	50,000	121,120	2.4224	2.152	2.063	2.152	2.161	2.170	55,982	2.1635	-0.41%
2018-09-13	2.420	2.300	2.420	2.420	2.420	14,000	33,880	2.4200	2.161	2.054	2.161	2.161	2.161	15,675	2.1614	-0.41%
2018-09-12	2.430	2.260	2.430	2.250	2.430	90,000	211,180	2.3464	2.170	2.019	2.170	2.010	2.170	100,768	2.0957	8.00%
2018-09-11	2.250	2.250	2.420	-	-	0	0	-	2.010	2.010	2.161	-	-	0	-	0.00%
2018-09-10	2.250	2.250	2.420	2.250	2.430	156,000	374,440	2.4003	2.010	2.010	2.161	2.010	2.170	174,664	2.1438	-1.32%
2018-09-07	2.280	2.220	2.380	2.280	2.460	186,000	452,620	2.4334	2.036	1.983	2.126	2.036	2.197	208,254	2.1734	-4.20%
2018-09-06	2.380	2.300	2.380	2.370	2.430	88,000	212,080	2.4100	2.126	2.054	2.126	2.117	2.170	98,529	2.1525	0.42%
2018-09-05	2.370	2.280	2.450	-	-	0	0	-	2.117	2.036	2.188	-	-	0	-	0.00%
2018-09-04	2.370	2.280	2.370	-	-	0	0	-	2.117	2.036	2.117	-	-	0	-	-1.25%
2018-09-03	2.400	2.290	2.460	2.390	2.400	30,000	71,940	2.3980	2.144	2.045	2.197	2.135	2.144	33,589	2.1418	5.26%
2018-08-31	2.280	2.190	2.370	2.280	2.450	190,000	458,640	2.4139	2.036	1.956	2.117	2.036	2.188	212,732	2.1560	-8.06%
2018-08-30	2.480	2.180	2.630	-	-	0	0	-	2.215	1.947	2.349	-	-	0	-	0.00%
2018-08-29	2.480	2.480	2.630	2.480	2.480	6,000	14,880	2.4800	2.215	2.215	2.349	2.215	2.215	6,718	2.2150	2.48%
2018-08-28	2.420	2.180	-	-	-	0	0	-	2.161	1.947	-	-	-	0	-	0.00%
2018-08-27	2.420	2.420	-	2.420	2.490	110,000	273,760	2.4887	2.161	2.161	-	2.161	2.224	123,161	2.2228	-2.81%
2018-08-24	2.490	2.180	2.490	-	-	0	0	-	2.224	1.947	2.224	-	-	0	-	0.00%
2018-08-23	2.490	2.200	2.490	-	-	0	0	-	2.224	1.965	2.224	-	-	0	-	0.00%
2018-08-22	2.490	2.180	2.490	2.490	2.490	30,000	74,700	2.4900	2.224	1.947	2.224	2.224	2.224	33,589	2.2239	0.00%
2018-08-21	2.490	2.210	2.490	2.470	2.550	82,000	204,460	2.4934	2.224	1.974	2.224	2.206	2.278	91,811	2.2270	0.81%
2018-08-20	2.470	2.200	-	-	-	0	0	-	2.206	1.965	-	-	-	0	-	0.00%
2018-08-17	2.470	2.180	2.470	2.470	2.470	8,000	19,760	2.4700	2.206	1.947	2.206	2.206	2.206	8,957	2.2061	0.82%
2018-08-16	2.450	2.450	-	2.450	2.450	60,000	147,000	2.4500	2.188	2.188	-	2.188	2.188	67,179	2.1882	0.00%
2018-08-15	2.450	2.450	2.530	2.450	2.450	4,000	9,800	2.4500	2.188	2.188	2.260	2.188	2.188	4,479	2.1882	-2.00%
2018-08-14	2.500	2.400	2.600	2.500	2.500	10,000	25,000	2.5000	2.233	2.144	2.322	2.233	2.233	11,196	2.2329	-0.40%
2018-08-13	2.510	2.510	2.600	2.500	2.500	42,000	105,000	2.5000	2.242	2.242	2.322	2.233	2.233	47,025	2.2329	-3.46%
2018-08-10	2.600	2.500	2.600	2.350	2.610	162,000	398,420	2.4594	2.322	2.233	2.322	2.099	2.331	181,382	2.1966	7.88%
2018-08-09	2.410	2.330	2.550	2.390	2.450	66,000	158,480	2.4012	2.152	2.081	2.278	2.135	2.188	73,896	2.1446	-1.63%
2018-08-08	2.450	2.400	2.450	2.500	2.500	22,000	55,000	2.5000	2.188	2.144	2.188	2.233	2.233	24,632	2.2329	-4.67%
2018-08-07	2.570	2.500	2.570	2.510	2.620	130,000	333,760	2.5674	2.295	2.233	2.295	2.242	2.340	145,554	2.2930	2.80%
2018-08-06	2.500	2.400	2.500	-	-	0	0	-	2.233	2.144	2.233	-	-	0	-	0.00%
2018-08-03	2.500	2.500	2.600	2.400	2.500	28,000	69,000	2.4643	2.233	2.233	2.322	2.144	2.233	31,350	2.2010	0.00%
2018-08-02	2.500	2.400	3.900	-	-	0	0	-	2.233	2.144	3.483	-	-	0	-	0.00%
2018-08-01	2.500	2.400	3.990	-	-	0	0	-	2.233	2.144	3.564	-	-	0	-	0.00%
2018-07-31	2.500	2.300	3.990	-	-	0	0	-	2.233	2.054	3.564	-	-	0	-	0.00%
2018-07-30	2.500	2.310	2.430	-	-	0	0	-	2.233	2.063	2.170	-	-	0	-	0.00%
2018-07-27	2.500	2.500	2.750	2.500	2.600	52,000	133,400	2.5654	2.233	2.233	2.456	2.233	2.322	58,221	2.2913	-1.19%
2018-07-26	2.530	2.510	2.530	-	-	0	0	-	2.260	2.242	2.260	-	-	0	-	-0.39%
2018-07-25	2.540	2.500	2.540	-	-	0	0	-	2.269	2.233	2.269	-	-	0	-	0.00%
2018-07-24	2.540	2.170	2.540	-	-	0	0	-	2.269	1.938	2.269	-	-	0	-	0.00%
2018-07-23	2.540	2.150	2.540	-	-	0	0	-	2.269	1.920	2.269	-	-	0	-	0.00%
2018-07-20	2.540	2.150	2.540	2.550	2.550	78,000	198,900	2.5500	2.269	1.920	2.269	2.278	2.278	87,332	2.2775	0.79%
2018-07-19	2.520	2.520	2.730	2.520	2.520	28,000	70,560	2.5200	2.251	2.251	2.438	2.251	2.251	31,350	2.2507	0.40%
2018-07-18	2.510	2.500	-	-	-	0	0	-	2.242	2.233	-	-	-	0	-	0.00%
2018-07-17	2.510	2.500	2.600	2.500	2.510	22,000	55,020	2.5009	2.242	2.233	2.322	2.233	2.242	24,632	2.2337	0.40%
2018-07-16	2.500	2.500	-	2.500	2.500	20,000	50,000	2.5000	2.233	2.233	-	2.233	2.233	22,393	2.2329	0.00%
2018-07-13	2.500	2.500	2.600	2.500	2.500	94,000	235,000	2.5000	2.233	2.233	2.322	2.233	2.233	105,246	2.2329	0.00%
2018-07-12	2.500	2.390	2.660	2.400	2.500	50,000	124,200	2.4840	2.233	2.135	2.376	2.144	2.233	55,982	2.2186	4.17%
2018-07-11	2.400	2.210	2.400	-	-	0	0	-	2.144	1.974	2.144	-	-	0	-	-0.83%
2018-07-10	2.420	2.230	2.420	2.240	2.420	60,000	138,840	2.3140	2.161	1.992	2.161	2.001	2.161	67,179	2.0667	3.42%
2018-07-09	2.340	2.160	2.340	2.340	2.350	20,000	46,900	2.3450	2.090	1.929	2.090	2.090	2.099	22,393	2.0944	0.43%
2018-07-06	2.330	2.240	2.490	2.330	2.480	42,000	101,220	2.4100	2.081	2.001	2.224	2.081	2.215	47,025	2.1525	-3.72%
2018-07-05	2.420	2.410	2.420	2.420	2.420	30,000	72,600	2.4200	2.161	2.152	2.161	2.161	2.161	33,589	2.1614	0.00%
2018-07-04	2.420	2.420	2.430	2.420	2.430	58,000	140,580	2.4238	2.161	2.161	2.170	2.161	2.170	64,939	2.1648	-5.10%
2018-07-03	2.550	2.550	2.600	2.500	2.550	48,000	120,900	2.5188	2.278	2.278	2.322	2.233	2.278	53,743	2.2496	-0.39%
2018-06-29	2.560	2.420	2.560	-	-	0	0	-	2.286	2.161	2.286	-	-	0	-	-0.39%
2018-06-28	2.570	2.450	2.570	-	-	0	0	-	2.295	2.188	2.295	-	-	0	-	-2.28%
2018-06-27	2.630	2.500	2.630	-	-	0	0	-	2.349	2.233	2.349	-	-	0	-	-2.23%
2018-06-26	2.690	2.510	2.690	2.670	2.700	160,000	431,200	2.6950	2.403	2.242	2.403	2.385	2.411	179,143	2.4070	0.00%
2018-06-25	2.690	2.390	2.690	2.690	2.700	10,000	26,980	2.6980	2.403	2.135	2.403	2.403	2.411	11,196	2.4097	3.46%
2018-06-22	2.600	2.600	2.770	2.340	2.560	16,000	39,820	2.4888	2.322	2.322	2.474	2.090	2.286	17,914	2.2228	1.56%
2018-06-21	2.560	2.340	2.710	2.560	2.560	4,000	10,240	2.5600	2.286	2.090	2.420	2.286	2.286	4,479	2.2864	2.40%
2018-06-20	2.500	2.460	2.570	2.500	2.600	20,000	50,400	2.5200	2.233	2.197	2.295	2.233	2.322	22,393	2.2507	-3.85%
2018-06-19	2.600	2.330	2.600	2.600	2.600	4,000	10,400	2.6000	2.322	2.081	2.322	2.322	2.322	4,479	2.3222	0.00%
2018-06-15	2.600	2.410	2.800	-	-	0	0	-	2.322	2.152	2.501	-	-	0	-	0.00%
2018-06-14	2.600	2.600	2.800	-	-	0	0	-	2.322	2.322	2.501	-	-	0	-	0.00%
2018-06-13	2.600	2.530	2.750	2.590	2.600	62,000	160,640	2.5910	2.322	2.260	2.456	2.313	2.322	69,418	2.3141	4.42%
2018-06-12	2.490	2.480	2.600	2.480	2.570	280,000	702,600	2.5093	2.224	2.215	2.322	2.215	2.295	313,500	2.2411	3.32%
2018-06-11	2.410	2.360	2.480	-	-	0	0	-	2.152	2.108	2.215	-	-	0	-	0.00%
2018-06-08	2.410	2.410	2.480	2.380	2.440	150,000	363,300	2.4220	2.152	2.152	2.215	2.126	2.179	167,946	2.1632	-1.23%
2018-06-07	2.440	2.440	2.500	2.390	2.440	110,000	266,380	2.4216	2.179	2.179	2.233	2.135	2.179	123,161	2.1629	0.00%
2018-06-06	2.440	2.420	2.540	2.340	2.440	124,000	297,640	2.4003	2.179	2.161	2.269	2.090	2.179	138,836	2.1438	0.41%
2018-06-05	2.430	2.410	2.560	2.430	2.430	2,000	4,860	2.4300	2.170	2.152	2.286	2.170	2.170	2,239	2.1703	0.00%
2018-06-04	2.430	2.400	2.520	2.420	2.570	12,000	29,540	2.4617	2.170	2.144	2.251	2.161	2.295	13,436	2.1986	-3.57%
2018-06-01	2.520	2.520	2.600	2.450	2.540	24,000	59,680	2.4867	2.251	2.251	2.322	2.188	2.269	26,871	2.2209	1.20%
2018-05-31	2.490	2.490	2.530	2.410	2.550	1,634,000	4,081,960	2.4981	2.224	2.224	2.260	2.152	2.278	1,829,497	2.2312	3.32%
2018-05-30	2.410	2.410	2.470	2.390	2.680	1,020,000	2,468,160	2.4198	2.152	2.152	2.206	2.135	2.394	1,142,036	2.1612	-2.03%
2018-05-29	2.460	2.450	2.460	2.450	2.520	358,000	893,380	2.4955	2.197	2.188	2.197	2.188	2.251	400,832	2.2288	-1.60%
2018-05-28	2.500	2.500	2.510	2.380	2.650	770,000	1,903,500	2.4721	2.233	2.233	2.242	2.126	2.367	862,125	2.2079	-2.34%
2018-05-25	2.560	2.500	2.560	2.510	2.650	154,000	393,120	2.5527	2.286	2.233	2.286	2.242	2.367	172,425	2.2799	-5.54%
2018-05-24	2.710	2.690	2.800	2.710	2.710	4,000	10,840	2.7100	2.420	2.403	2.501	2.420	2.420	4,479	2.4204	-5.24%
2018-05-23	2.860	2.680	2.860	-	-	0	0	-	2.554	2.394	2.554	-	-	0	-	0.00%
2018-05-21	2.860	2.680	2.860	-	-	0	0	-	2.554	2.394	2.554	-	-	0	-	0.00%
2018-05-18	2.860	2.710	2.860	2.860	2.900	220,000	634,940	2.8861	2.554	2.420	2.554	2.554	2.590	246,321	2.5777	-1.38%
2018-05-17	2.900	2.710	2.900	-	-	0	0	-	2.590	2.420	2.590	-	-	0	-	0.00%
2018-05-16	2.900	2.770	2.900	-	-	0	0	-	2.590	2.474	2.590	-	-	0	-	0.00%
2018-05-15	2.900	2.740	2.900	-	-	0	0	-	2.590	2.447	2.590	-	-	0	-	-1.02%
2018-05-14	2.930	2.760	2.930	2.770	2.930	8,000	22,800	2.8500	2.617	2.465	2.617	2.474	2.617	8,957	2.5455	-0.68%
2018-05-11	2.950	2.550	2.950	2.540	3.140	776,120	2,013,493	2.5943	2.635	2.278	2.635	2.269	2.804	868,977	2.3171	14.79%
2018-05-10	2.570	2.390	2.570	-	-	0	0	-	2.295	2.135	2.295	-	-	0	-	-0.77%
2018-05-09	2.590	2.310	2.590	2.590	2.590	60,000	155,400	2.5900	2.313	2.063	2.313	2.313	2.313	67,179	2.3132	0.00%
2018-05-08	2.590	2.140	2.790	-	-	0	0	-	2.313	1.911	2.492	-	-	0	-	0.00%
2018-05-07	2.590	2.410	-	2.580	2.600	34,000	88,200	2.5941	2.313	2.152	-	2.304	2.322	38,068	2.3169	0.39%
2018-05-04	2.580	2.220	2.590	2.590	2.600	12,000	31,180	2.5983	2.304	1.983	2.313	2.313	2.322	13,436	2.3207	-0.77%
2018-05-03	2.600	2.600	-	-	-	0	0	-	2.322	2.322	-	-	-	0	-	0.00%
2018-05-02	2.600	2.600	-	2.590	2.600	14,000	36,380	2.5986	2.322	2.322	-	2.313	2.322	15,675	2.3209	-2.99%
2018-04-30	2.680	2.300	2.680	-	-	0	0	-	2.394	2.054	2.394	-	-	0	-	-0.37%
2018-04-27	2.690	2.470	-	2.420	2.690	14,000	36,520	2.6086	2.403	2.206	-	2.161	2.403	15,675	2.3298	0.00%
2018-04-26	2.690	2.400	2.700	2.690	2.700	16,000	43,160	2.6975	2.403	2.144	2.411	2.403	2.411	17,914	2.4092	1.51%
2018-04-25	2.650	2.360	-	-	-	0	0	-	2.367	2.108	-	-	-	0	-	0.00%
2018-04-24	2.650	2.650	-	2.640	2.650	4,000	10,580	2.6450	2.367	2.367	-	2.358	2.367	4,479	2.3624	0.00%
2018-04-23	2.650	2.360	2.800	-	-	0	0	-	2.367	2.108	2.501	-	-	0	-	0.00%
2018-04-20	2.650	2.650	2.800	2.620	2.650	52,000	136,980	2.6342	2.367	2.367	2.501	2.340	2.367	58,221	2.3527	-5.36%
2018-04-19	2.800	2.370	2.900	-	-	0	0	-	2.501	2.117	2.590	-	-	0	-	0.00%
2018-04-18	2.800	2.370	2.800	-	-	0	0	-	2.501	2.117	2.501	-	-	0	-	-1.75%
2018-04-17	2.850	2.470	2.850	-	-	0	0	-	2.545	2.206	2.545	-	-	0	-	-1.72%
2018-04-16	2.900	2.410	2.900	-	-	0	0	-	2.590	2.152	2.590	-	-	0	-	0.00%
2018-04-13	2.900	2.510	2.900	-	-	0	0	-	2.590	2.242	2.590	-	-	0	-	-1.36%
2018-04-12	2.940	2.510	2.940	-	-	0	0	-	2.626	2.242	2.626	-	-	0	-	-0.68%
2018-04-11	2.960	2.510	2.960	2.980	2.980	6,000	17,880	2.9800	2.644	2.242	2.644	2.662	2.662	6,718	2.6616	0.34%
2018-04-10	2.950	2.550	2.950	-	-	0	0	-	2.635	2.278	2.635	-	-	0	-	-0.34%
2018-04-09	2.960	2.530	2.960	-	-	0	0	-	2.644	2.260	2.644	-	-	0	-	-0.34%
2018-04-06	2.970	2.520	2.970	-	-	0	0	-	2.653	2.251	2.653	-	-	0	-	0.00%
2018-04-04	2.970	2.480	2.970	2.970	2.980	42,000	124,760	2.9705	2.653	2.215	2.653	2.653	2.662	47,025	2.6531	-1.00%
2018-04-03	3.000	2.500	3.000	2.850	3.030	24,000	69,120	2.8800	2.679	2.233	2.679	2.545	2.706	26,871	2.5722	-0.99%
2018-03-29	3.030	2.620	3.030	-	-	0	0	-	2.706	2.340	2.706	-	-	0	-	-2.26%
2018-03-28	3.100	2.560	3.100	3.190	3.190	2,000	6,380	3.1900	2.769	2.286	2.769	2.849	2.849	2,239	2.8491	14.81%
2018-03-27	2.700	2.600	2.880	-	-	0	0	-	2.411	2.322	2.572	-	-	0	-	0.00%
2018-03-26	2.700	2.600	2.870	2.290	2.950	128,000	317,940	2.4839	2.411	2.322	2.563	2.045	2.635	143,314	2.2185	11.11%
2018-03-23	2.430	2.420	2.790	2.250	2.430	8,000	18,900	2.3625	2.170	2.161	2.492	2.010	2.170	8,957	2.1100	-13.21%
2018-03-22	2.800	2.700	2.800	2.700	2.800	250,000	678,940	2.7158	2.501	2.411	2.501	2.411	2.501	279,911	2.4256	0.00%
2018-03-21	2.800	2.700	2.800	-	-	0	0	-	2.501	2.411	2.501	-	-	0	-	0.00%
2018-03-20	2.800	2.800	-	2.750	2.800	156,000	436,560	2.7985	2.501	2.501	-	2.456	2.501	174,664	2.4994	0.00%
2018-03-19	2.800	2.800	2.900	2.800	2.910	68,000	192,940	2.8374	2.501	2.501	2.590	2.501	2.599	76,136	2.5342	-0.71%
2018-03-16	2.820	2.780	2.880	-	-	0	0	-	2.519	2.483	2.572	-	-	0	-	0.00%
2018-03-15	2.820	2.730	2.880	2.820	2.900	10,000	28,480	2.8480	2.519	2.438	2.572	2.519	2.590	11,196	2.5437	1.44%
2018-03-14	2.780	2.780	2.850	2.730	2.850	196,000	545,140	2.7813	2.483	2.483	2.545	2.438	2.545	219,450	2.4841	-3.81%
2018-03-13	2.890	2.800	2.900	2.800	2.950	76,000	216,600	2.8500	2.581	2.501	2.590	2.501	2.635	85,093	2.5455	3.58%
2018-03-12	2.790	2.700	2.810	2.690	2.860	234,000	643,940	2.7519	2.492	2.411	2.510	2.403	2.554	261,997	2.4578	4.10%
2018-03-09	2.680	2.680	2.700	2.660	2.850	102,000	276,900	2.7147	2.394	2.394	2.411	2.376	2.545	114,204	2.4246	-2.55%
2018-03-08	2.750	2.610	2.750	-	-	0	0	-	2.456	2.331	2.456	-	-	0	-	-1.79%
2018-03-07	2.800	2.680	2.800	2.680	2.800	64,000	176,560	2.7588	2.501	2.394	2.501	2.394	2.501	71,657	2.4640	-1.75%
2018-03-06	2.850	2.760	2.850	2.800	2.860	106,000	298,520	2.8162	2.545	2.465	2.545	2.501	2.554	118,682	2.5153	-3.06%
2018-03-05	2.940	2.810	2.940	-	-	0	0	-	2.626	2.510	2.626	-	-	0	-	-1.01%
2018-03-02	2.970	2.880	2.970	-	-	0	0	-	2.653	2.572	2.653	-	-	0	-	0.00%
2018-03-01	2.970	2.880	2.970	2.880	2.970	32,000	93,100	2.9094	2.653	2.572	2.653	2.572	2.653	35,829	2.5985	0.00%
2018-02-28	2.970	2.870	2.970	2.870	3.030	138,000	406,060	2.9425	2.653	2.563	2.653	2.563	2.706	154,511	2.6280	-2.30%
2018-02-27	3.040	2.940	3.040	-	-	0	0	-	2.715	2.626	2.715	-	-	0	-	-2.25%
2018-02-26	3.110	2.930	3.110	2.940	3.140	20,000	59,440	2.9720	2.778	2.617	2.778	2.626	2.804	22,393	2.6544	5.42%
2018-02-23	2.950	2.930	3.080	-	-	0	0	-	2.635	2.617	2.751	-	-	0	-	0.00%
2018-02-22	2.950	2.950	3.050	2.950	3.190	70,000	212,560	3.0366	2.635	2.635	2.724	2.635	2.849	78,375	2.7121	4.24%
2018-02-21	2.830	2.830	3.030	2.800	3.050	56,000	168,580	3.0104	2.528	2.528	2.706	2.501	2.724	62,700	2.6887	-3.08%
2018-02-20	2.920	2.700	3.120	-	-	0	0	-	2.608	2.411	2.787	-	-	0	-	0.00%
2018-02-15	2.920	2.880	3.110	-	-	0	0	-	2.608	2.572	2.778	-	-	0	-	0.00%
2018-02-14	2.920	2.920	3.010	2.890	3.030	126,000	370,420	2.9398	2.608	2.608	2.688	2.581	2.706	141,075	2.6257	-3.63%
2018-02-13	3.030	2.910	3.030	-	-	0	0	-	2.706	2.599	2.706	-	-	0	-	-0.33%
2018-02-12	3.040	2.980	3.040	-	-	4,000	12,000	3.0000	2.715	2.662	2.715	-	-	4,479	2.6794	-3.49%
2018-02-09	3.150	-	3.150	-	-	0	0	-	2.813	-	2.813	-	-	0	-	-1.56%
2018-02-08	3.200	3.200	-	2.850	2.860	8,000	23,940	2.9925	2.858	2.858	-	2.545	2.554	8,957	2.6727	8.47%
2018-02-07	2.950	2.950	3.000	2.950	3.030	166,000	493,960	2.9757	2.635	2.635	2.679	2.635	2.706	185,861	2.6577	-1.01%
2018-02-06	2.980	2.980	3.060	2.960	3.020	30,000	89,080	2.9693	2.662	2.662	2.733	2.644	2.697	33,589	2.6520	-2.30%
2018-02-05	3.050	2.980	3.080	3.030	3.080	52,000	158,700	3.0519	2.724	2.662	2.751	2.706	2.751	58,221	2.7258	-0.65%
2018-02-02	3.070	3.140	3.200	3.010	3.170	54,000	164,380	3.0441	2.742	2.804	2.858	2.688	2.831	60,461	2.7188	-1.60%
2018-02-01	3.120	3.050	3.180	-	-	0	0	-	2.787	2.724	2.840	-	-	0	-	0.00%
2018-01-31	3.120	3.010	3.120	3.000	3.120	22,000	66,240	3.0109	2.787	2.688	2.787	2.679	2.787	24,632	2.6892	0.00%
2018-01-30	3.120	3.000	3.120	-	-	0	0	-	2.787	2.679	2.787	-	-	0	-	0.00%
2018-01-29	3.120	3.000	3.130	3.120	3.170	66,000	207,520	3.1442	2.787	2.679	2.796	2.787	2.831	73,896	2.8083	0.65%
2018-01-26	3.100	3.090	3.100	3.090	3.100	162,000	501,860	3.0979	2.769	2.760	2.769	2.760	2.769	181,382	2.7669	0.32%
2018-01-25	3.090	2.990	3.090	2.960	3.150	144,000	429,740	2.9843	2.760	2.670	2.760	2.644	2.813	161,229	2.6654	-1.90%
2018-01-24	3.150	3.020	3.150	2.970	3.240	278,000	862,380	3.1021	2.813	2.697	2.813	2.653	2.894	311,261	2.7706	0.00%
2018-01-23	3.150	2.960	3.150	3.100	3.410	280,000	912,820	3.2601	2.813	2.644	2.813	2.769	3.046	313,500	2.9117	3.28%
2018-01-22	3.050	2.980	3.120	2.980	3.050	108,000	328,660	3.0431	2.724	2.662	2.787	2.662	2.724	120,921	2.7180	0.99%
2018-01-19	3.020	3.000	3.100	2.990	3.030	124,000	374,500	3.0202	2.697	2.679	2.769	2.670	2.706	138,836	2.6974	-0.33%
2018-01-18	3.030	2.970	3.100	2.960	3.140	168,000	521,940	3.1068	2.706	2.653	2.769	2.644	2.804	188,100	2.7748	-2.26%
2018-01-17	3.100	3.100	3.200	3.080	3.090	70,000	215,820	3.0831	2.769	2.769	2.858	2.751	2.760	78,375	2.7537	0.00%
2018-01-16	3.100	3.100	3.180	3.100	3.180	26,000	81,080	3.1185	2.769	2.769	2.840	2.769	2.840	29,111	2.7852	-4.32%
2018-01-15	3.240	3.070	3.240	3.030	3.250	102,000	313,440	3.0729	2.894	2.742	2.894	2.706	2.903	114,204	2.7446	7.28%
2018-01-12	3.020	3.020	3.200	2.950	3.020	70,000	210,620	3.0089	2.697	2.697	2.858	2.635	2.697	78,375	2.6873	0.67%
2018-01-11	3.000	3.000	3.180	3.000	3.100	32,000	98,300	3.0719	2.679	2.679	2.840	2.679	2.769	35,829	2.7436	-3.23%
2018-01-10	3.100	2.990	3.100	-	-	0	0	-	2.769	2.670	2.769	-	-	0	-	0.00%
2018-01-09	3.100	3.100	3.130	3.050	3.100	12,000	37,000	3.0833	2.769	2.769	2.796	2.724	2.769	13,436	2.7539	5.44%
2018-01-08	2.940	2.940	3.050	2.930	3.060	252,000	761,460	3.0217	2.626	2.626	2.724	2.617	2.733	282,150	2.6988	-3.92%
2018-01-05	3.060	3.030	3.220	3.020	3.060	210,000	638,040	3.0383	2.733	2.706	2.876	2.697	2.733	235,125	2.7136	0.99%
2018-01-04	3.030	3.030	3.070	3.030	3.070	22,000	67,320	3.0600	2.706	2.706	2.742	2.706	2.742	24,632	2.7330	-0.98%
2018-01-03	3.060	3.020	3.060	3.020	3.060	52,000	158,920	3.0562	2.733	2.697	2.733	2.697	2.733	58,221	2.7296	0.33%
2018-01-02	3.050	3.050	3.200	3.000	3.050	88,000	265,600	3.0182	2.724	2.724	2.858	2.679	2.724	98,529	2.6957	0.99%
2017-12-29	3.020	3.020	-	3.020	3.020	30,000	90,600	3.0200	2.697	2.697	-	2.697	2.697	33,589	2.6973	0.00%
2017-12-28	3.020	3.010	3.200	3.010	3.010	4,000	12,040	3.0100	2.697	2.688	2.858	2.688	2.688	4,479	2.6884	-5.63%
2017-12-27	3.200	3.000	3.200	-	-	4,000	12,800	3.2000	2.858	2.679	2.858	-	-	4,479	2.8581	-0.31%
2017-12-22	3.210	3.200	3.210	3.200	3.210	142,000	454,500	3.2007	2.867	2.858	2.867	2.858	2.867	158,989	2.8587	0.00%
2017-12-21	3.210	2.870	3.200	3.140	3.230	34,000	107,580	3.1641	2.867	2.563	2.858	2.804	2.885	38,068	2.8260	0.31%
2017-12-20	3.200	2.870	-	3.190	3.200	250,000	799,580	3.1983	2.858	2.563	-	2.849	2.858	279,911	2.8566	0.63%
2017-12-19	3.180	3.050	-	3.000	3.240	1,884,000	5,882,120	3.1221	2.840	2.724	-	2.679	2.894	2,109,408	2.7885	2.91%
2017-12-18	3.090	2.950	3.090	-	-	0	0	-	2.760	2.635	2.760	-	-	0	-	-1.90%
2017-12-15	3.150	2.900	3.140	3.180	3.190	440,000	1,365,700	3.1039	2.813	2.590	2.804	2.840	2.849	492,643	2.7722	-0.63%
2017-12-14	3.170	2.980	3.180	3.070	3.200	1,680,000	5,170,480	3.0777	2.831	2.662	2.840	2.742	2.858	1,881,001	2.7488	3.26%
2017-12-13	3.070	3.010	3.070	3.060	3.150	186,000	571,940	3.0749	2.742	2.688	2.742	2.733	2.813	208,254	2.7464	0.33%
2017-12-12	3.060	2.920	3.070	3.020	3.100	64,000	196,140	3.0647	2.733	2.608	2.742	2.697	2.769	71,657	2.7372	-1.29%
2017-12-11	3.100	2.950	3.100	3.100	3.140	1,256,000	3,941,600	3.1382	2.769	2.635	2.769	2.769	2.804	1,406,272	2.8029	-1.59%
2017-12-08	3.150	2.960	3.150	3.150	3.200	22,000	69,860	3.1755	2.813	2.644	2.813	2.813	2.858	24,632	2.8361	-1.25%
2017-12-07	3.190	2.990	3.190	-	-	0	0	-	2.849	2.670	2.849	-	-	0	-	0.00%
2017-12-06	3.190	3.000	3.190	3.190	3.200	1,434,000	4,580,680	3.1943	2.849	2.679	2.849	2.849	2.858	1,605,568	2.8530	-0.31%
2017-12-05	3.200	3.010	3.200	3.190	3.200	1,720,000	5,503,980	3.2000	2.858	2.688	2.858	2.849	2.858	1,925,786	2.8580	-0.31%
2017-12-04	3.210	3.120	3.220	2.920	3.220	146,000	462,880	3.1704	2.867	2.787	2.876	2.608	2.876	163,468	2.8316	-1.23%
2017-12-01	3.250	3.040	3.250	3.240	3.300	1,454,000	4,725,400	3.2499	2.903	2.715	2.903	2.894	2.947	1,627,961	2.9026	0.00%
2017-11-30	3.250	3.070	3.300	3.220	3.300	1,348,000	4,355,200	3.2309	2.903	2.742	2.947	2.876	2.947	1,509,279	2.8856	0.93%
2017-11-29	3.220	2.900	3.220	3.220	3.220	550,000	1,771,000	3.2200	2.876	2.590	2.876	2.876	2.876	615,804	2.8759	0.00%
2017-11-28	3.220	2.900	3.230	3.220	3.220	620,000	1,996,400	3.2200	2.876	2.590	2.885	2.876	2.876	694,179	2.8759	0.00%
2017-11-27	3.220	2.900	3.230	3.220	3.240	918,000	2,968,140	3.2333	2.876	2.590	2.885	2.876	2.894	1,027,832	2.8878	0.00%
2017-11-24	3.220	3.150	3.250	3.150	3.220	916,000	2,948,060	3.2184	2.876	2.813	2.903	2.813	2.876	1,025,593	2.8745	2.22%
2017-11-23	3.150	3.140	3.380	3.140	3.200	16,000	50,520	3.1575	2.813	2.804	3.019	2.804	2.858	17,914	2.8201	-2.48%
2017-11-22	3.230	3.050	3.380	3.020	3.410	76,000	245,840	3.2347	2.885	2.724	3.019	2.697	3.046	85,093	2.8891	7.67%
2017-11-21	3.000	2.920	3.030	2.840	3.010	562,000	1,658,300	2.9507	2.679	2.608	2.706	2.537	2.688	629,239	2.6354	-1.96%
2017-11-20	3.060	3.060	3.100	3.010	3.050	8,000	24,220	3.0275	2.733	2.733	2.769	2.688	2.724	8,957	2.7040	1.66%
2017-11-17	3.010	3.010	3.100	3.000	3.040	84,000	253,420	3.0169	2.688	2.688	2.769	2.679	2.715	94,050	2.6945	-0.66%
2017-11-16	3.030	3.030	3.080	3.020	3.040	54,000	163,780	3.0330	2.706	2.706	2.751	2.697	2.715	60,461	2.7089	0.00%
2017-11-15	3.030	3.020	3.100	3.000	3.030	314,000	950,360	3.0266	2.706	2.697	2.769	2.679	2.706	351,568	2.7032	0.00%
2017-11-14	3.030	3.030	3.100	3.020	3.020	6,000	18,120	3.0200	2.706	2.706	2.769	2.697	2.697	6,718	2.6973	-1.30%
2017-11-13	3.070	3.070	3.080	2.940	3.100	280,000	844,920	3.0176	2.742	2.742	2.751	2.626	2.769	313,500	2.6951	-2.23%
2017-11-10	3.140	3.120	3.150	3.150	3.170	122,000	384,580	3.1523	2.804	2.787	2.813	2.813	2.831	136,596	2.8154	0.00%
2017-11-09	3.140	3.130	3.240	3.140	3.320	40,000	127,900	3.1975	2.804	2.796	2.894	2.804	2.965	44,786	2.8558	-1.87%
2017-11-08	3.200	3.190	3.300	3.200	3.200	26,000	83,200	3.2000	2.858	2.849	2.947	2.858	2.858	29,111	2.8581	0.00%
2017-11-07	3.200	3.160	3.200	3.110	3.200	1,072,000	3,397,020	3.1689	2.858	2.822	2.858	2.778	2.858	1,200,257	2.8302	0.63%
2017-11-06	3.180	3.130	3.210	3.100	3.230	1,308,000	4,142,980	3.1674	2.840	2.796	2.867	2.769	2.885	1,464,493	2.8290	-1.55%
2017-11-03	3.230	3.160	3.230	3.150	3.240	290,000	932,620	3.2159	2.885	2.822	2.885	2.813	2.894	324,697	2.8723	1.89%
2017-11-02	3.170	3.170	3.200	3.160	3.260	238,000	767,520	3.2249	2.831	2.831	2.858	2.822	2.912	266,475	2.8803	-3.06%
2017-11-01	3.270	3.240	3.270	3.160	3.270	140,000	453,240	3.2374	2.921	2.894	2.921	2.822	2.921	156,750	2.8915	3.48%
2017-10-31	3.160	3.160	3.200	3.150	3.300	104,000	335,060	3.2217	2.822	2.822	2.858	2.813	2.947	116,443	2.8775	-3.66%
2017-10-30	3.280	3.260	3.280	3.220	3.330	692,000	2,259,900	3.2658	2.930	2.912	2.930	2.876	2.974	774,793	2.9168	-3.53%
2017-10-27	3.400	3.380	3.400	3.440	3.440	52,000	178,880	3.4400	3.037	3.019	3.037	3.072	3.072	58,221	3.0724	5.92%
2017-10-26	3.210	3.210	3.280	3.130	3.480	1,046,000	3,492,680	3.3391	2.867	2.867	2.930	2.796	3.108	1,171,147	2.9823	-7.23%
2017-10-25	3.460	3.450	3.510	3.460	3.510	104,000	364,940	3.5090	3.090	3.081	3.135	3.090	3.135	116,443	3.1341	-1.42%
2017-10-24	3.510	3.510	3.520	3.500	3.520	126,000	442,900	3.5151	3.135	3.135	3.144	3.126	3.144	141,075	3.1395	-0.28%
2017-10-23	3.520	3.520	3.560	3.490	3.650	44,000	156,700	3.5614	3.144	3.144	3.180	3.117	3.260	49,264	3.1808	-1.68%
2017-10-20	3.580	3.520	3.580	3.480	3.580	629,000	2,213,590	3.5192	3.197	3.144	3.197	3.108	3.197	704,256	3.1432	2.29%
2017-10-19	3.500	3.500	3.540	3.450	3.530	792,000	2,763,500	3.4893	3.126	3.126	3.162	3.081	3.153	886,757	3.1164	-0.85%
2017-10-18	3.530	3.520	3.550	3.480	3.550	760,000	2,677,680	3.5233	3.153	3.144	3.171	3.108	3.171	850,929	3.1468	0.28%
2017-10-17	3.520	3.480	3.530	3.480	3.520	774,000	2,716,520	3.5097	3.144	3.108	3.153	3.108	3.144	866,604	3.1347	0.00%
2017-10-16	3.520	3.470	3.520	3.450	3.520	364,000	1,270,380	3.4901	3.144	3.099	3.144	3.081	3.144	407,550	3.1171	1.15%
2017-10-13	3.480	3.450	3.480	3.410	3.490	586,000	2,020,920	3.4487	3.108	3.081	3.108	3.046	3.117	656,111	3.0802	-0.29%
2017-10-12	3.490	3.460	3.490	3.450	3.500	276,000	956,640	3.4661	3.117	3.090	3.117	3.081	3.126	309,022	3.0957	-0.29%
2017-10-11	3.500	3.450	3.500	3.500	3.500	24,000	84,000	3.5000	3.126	3.081	3.126	3.126	3.126	26,871	3.1260	0.00%
2017-10-10	3.500	3.430	3.500	3.500	3.500	50,000	175,000	3.5000	3.126	3.063	3.126	3.126	3.126	55,982	3.1260	-0.28%
2017-10-09	3.510	3.420	3.510	3.390	3.510	288,000	1,003,900	3.4858	3.135	3.055	3.135	3.028	3.135	322,457	3.1133	0.29%
2017-10-06	3.500	3.310	3.600	3.480	3.500	22,000	76,840	3.4927	3.126	2.956	3.215	3.108	3.126	24,632	3.1195	-0.28%
2017-10-04	3.510	3.450	3.510	-	-	0	0	-	3.135	3.081	3.135	-	-	0	-	0.00%
2017-10-03	3.510	3.450	3.510	3.450	3.650	166,000	583,320	3.5140	3.135	3.081	3.135	3.081	3.260	185,861	3.1385	1.74%
2017-09-29	3.450	3.400	3.500	3.450	3.500	80,000	278,980	3.4873	3.081	3.037	3.126	3.081	3.126	89,571	3.1146	-1.43%
2017-09-28	3.500	3.480	3.510	3.480	3.500	102,000	356,960	3.4996	3.126	3.108	3.135	3.108	3.126	114,204	3.1256	0.00%
2017-09-27	3.500	3.430	3.500	3.480	3.500	158,000	552,200	3.4949	3.126	3.063	3.126	3.108	3.126	176,904	3.1215	0.57%
2017-09-26	3.480	3.320	3.480	3.450	3.500	8,000	27,760	3.4700	3.108	2.965	3.108	3.081	3.126	8,957	3.0992	-0.57%
2017-09-25	3.500	3.500	3.510	3.450	3.550	164,000	573,100	3.4945	3.126	3.126	3.135	3.081	3.171	183,621	3.1211	-1.41%
2017-09-22	3.550	3.550	3.580	3.550	3.620	92,000	330,260	3.5898	3.171	3.171	3.197	3.171	3.233	103,007	3.2062	-1.11%
2017-09-21	3.590	3.590	3.640	3.580	3.680	204,000	736,320	3.6094	3.206	3.206	3.251	3.197	3.287	228,407	3.2237	-1.64%
2017-09-20	3.650	3.650	3.700	3.520	3.650	142,000	507,620	3.5748	3.260	3.260	3.305	3.144	3.260	158,989	3.1928	2.24%
2017-09-19	3.570	3.570	3.600	3.550	3.570	118,000	419,400	3.5542	3.189	3.189	3.215	3.171	3.189	132,118	3.1744	1.13%
2017-09-18	3.530	3.530	3.550	3.500	3.540	266,000	935,220	3.5159	3.153	3.153	3.171	3.126	3.162	297,825	3.1402	0.86%
2017-09-15	3.500	3.500	3.550	3.480	3.550	462,000	1,614,040	3.4936	3.126	3.126	3.171	3.108	3.171	517,275	3.1203	0.00%
2017-09-14	3.500	3.470	3.550	3.460	3.550	326,000	1,136,520	3.4863	3.126	3.099	3.171	3.090	3.171	365,004	3.1137	0.29%
2017-09-13	3.490	3.490	3.500	3.470	3.530	304,000	1,064,720	3.5024	3.117	3.117	3.126	3.099	3.153	340,372	3.1281	-0.29%
2017-09-12	3.500	3.480	3.500	3.470	3.500	176,000	610,780	3.4703	3.126	3.108	3.126	3.099	3.126	197,057	3.0995	0.86%
2017-09-11	3.470	3.410	3.470	3.400	3.470	190,000	656,500	3.4553	3.099	3.046	3.099	3.037	3.099	212,732	3.0860	0.00%
2017-09-08	3.470	3.470	3.510	3.450	3.500	146,000	506,980	3.4725	3.099	3.099	3.135	3.081	3.126	163,468	3.1014	-0.86%
2017-09-07	3.500	3.500	3.510	3.460	3.520	102,000	355,260	3.4829	3.126	3.126	3.135	3.090	3.144	114,204	3.1108	0.00%
2017-09-06	3.500	3.480	3.520	3.460	3.500	846,000	2,954,440	3.4922	3.126	3.108	3.144	3.090	3.126	947,218	3.1191	0.00%
2017-09-05	3.500	3.460	3.520	3.400	3.500	550,000	1,894,420	3.4444	3.126	3.090	3.144	3.037	3.126	615,804	3.0763	1.16%
2017-09-04	3.460	3.400	3.460	3.460	3.460	8,000	27,680	3.4600	3.090	3.037	3.090	3.090	3.090	8,957	3.0903	0.00%
2017-09-01	3.460	3.450	3.490	3.380	3.490	416,000	1,431,660	3.4415	3.090	3.081	3.117	3.019	3.117	465,772	3.0737	-0.86%
2017-08-31	3.490	3.450	3.490	3.450	3.490	496,000	1,713,600	3.4548	3.117	3.081	3.117	3.081	3.117	555,343	3.0857	1.16%
2017-08-30	3.450	3.440	3.500	3.420	3.450	190,000	655,100	3.4479	3.081	3.072	3.126	3.055	3.081	212,732	3.0795	0.00%
2017-08-29	3.450	3.400	3.520	3.450	3.520	74,000	259,920	3.5124	3.081	3.037	3.144	3.081	3.144	82,854	3.1371	-1.99%
2017-08-28	3.520	3.450	3.550	3.500	3.520	466,000	1,639,780	3.5188	3.144	3.081	3.171	3.126	3.144	521,754	3.1428	0.00%
2017-08-25	3.520	3.500	3.520	3.470	3.520	200,000	696,300	3.4815	3.144	3.126	3.144	3.099	3.144	223,929	3.1095	0.57%
2017-08-24	3.500	3.500	3.520	3.460	3.540	134,000	472,900	3.5291	3.126	3.126	3.144	3.090	3.162	150,032	3.1520	-1.13%
2017-08-22	3.540	3.530	3.580	3.510	3.590	264,000	945,120	3.5800	3.162	3.153	3.197	3.135	3.206	295,586	3.1974	-0.56%
2017-08-21	3.560	3.560	3.970	3.450	3.570	258,000	903,280	3.5011	3.180	3.180	3.546	3.081	3.189	288,868	3.1270	4.09%
2017-08-18	3.420	3.400	3.420	3.390	3.420	244,000	829,620	3.4001	3.055	3.037	3.055	3.028	3.055	273,193	3.0368	0.59%
2017-08-17	3.400	3.390	3.420	3.390	3.400	16,000	54,300	3.3938	3.037	3.028	3.055	3.028	3.037	17,914	3.0311	-1.16%
2017-08-16	3.440	3.360	3.440	3.450	3.450	8,000	27,600	3.4500	3.072	3.001	3.072	3.081	3.081	8,957	3.0813	-0.29%
2017-08-15	3.450	3.450	3.500	3.390	3.400	254,000	863,120	3.3981	3.081	3.081	3.126	3.028	3.037	284,389	3.0350	1.77%
2017-08-14	3.390	3.320	3.420	3.390	3.390	22,000	74,580	3.3900	3.028	2.965	3.055	3.028	3.028	24,632	3.0278	-0.88%
2017-08-11	3.420	3.350	3.420	3.320	3.420	262,000	879,760	3.3579	3.055	2.992	3.055	2.965	3.055	293,347	2.9990	2.09%
2017-08-10	3.350	3.320	3.360	3.220	3.350	928,000	3,082,240	3.3214	2.992	2.965	3.001	2.876	2.992	1,039,029	2.9665	0.00%
2017-08-09	3.350	3.320	3.370	3.300	3.350	158,000	524,660	3.3206	2.992	2.965	3.010	2.947	2.992	176,904	2.9658	1.52%
2017-08-08	3.300	3.260	3.350	3.250	3.300	226,000	741,720	3.2819	2.947	2.912	2.992	2.903	2.947	253,039	2.9312	-0.60%
2017-08-07	3.320	3.320	3.350	3.270	3.350	16,000	53,000	3.3125	2.965	2.965	2.992	2.921	2.992	17,914	2.9585	0.61%
2017-08-04	3.300	3.240	3.300	3.210	3.300	70,000	227,160	3.2451	2.947	2.894	2.947	2.867	2.947	78,375	2.8984	-1.49%
2017-08-03	3.350	3.320	3.350	3.200	3.350	313,000	1,022,700	3.2674	2.992	2.965	2.992	2.858	2.992	350,448	2.9183	-1.18%
2017-08-02	3.390	3.310	3.390	3.300	3.500	462,000	1,564,620	3.3866	3.028	2.956	3.028	2.947	3.126	517,275	3.0247	0.30%
2017-08-01	3.380	3.330	3.390	3.380	3.400	304,000	1,033,180	3.3986	3.019	2.974	3.028	3.019	3.037	340,372	3.0354	3.68%
2017-07-31	3.260	3.260	3.280	3.120	3.350	1,632,000	5,198,680	3.1855	2.912	2.912	2.930	2.787	2.992	1,827,258	2.8451	-4.12%
2017-07-28	3.400	3.340	3.400	3.320	3.430	296,000	997,100	3.3686	3.037	2.983	3.037	2.965	3.063	331,414	3.0086	0.00%
2017-07-27	3.400	3.330	3.420	3.400	3.420	340,000	1,158,140	3.4063	3.037	2.974	3.055	3.037	3.055	380,679	3.0423	0.00%
2017-07-26	3.400	3.380	3.400	3.400	3.420	10,000	34,080	3.4080	3.037	3.019	3.037	3.037	3.055	11,196	3.0438	-3.95%
2017-07-25	3.540	3.450	3.540	3.450	3.540	150,000	519,680	3.4645	3.162	3.081	3.162	3.081	3.162	167,946	3.0943	-0.84%
2017-07-24	3.570	3.560	3.580	3.450	3.600	132,000	465,020	3.5229	3.189	3.180	3.197	3.081	3.215	147,793	3.1464	4.69%
2017-07-21	3.410	3.400	3.450	3.390	3.450	44,000	149,800	3.4045	3.046	3.037	3.081	3.028	3.081	49,264	3.0407	1.19%
2017-07-20	3.370	3.310	3.420	3.310	3.370	112,000	377,320	3.3689	3.010	2.956	3.055	2.956	3.010	125,400	3.0089	-1.46%
2017-07-19	3.420	3.300	3.420	3.320	3.420	8,000	27,160	3.3950	3.055	2.947	3.055	2.965	3.055	8,957	3.0322	0.29%
2017-07-18	3.410	3.330	3.410	3.410	3.420	10,000	34,180	3.4180	3.046	2.974	3.046	3.046	3.055	11,196	3.0528	-0.29%
2017-07-17	3.420	3.410	3.470	3.290	3.420	838,000	2,830,280	3.3774	3.055	3.046	3.099	2.938	3.055	938,261	3.0165	3.95%
2017-07-14	3.290	3.280	3.320	-	-	0	0	-	2.938	2.930	2.965	-	-	0	-	0.00%
2017-07-13	3.290	3.280	3.300	3.280	3.320	814,000	2,687,920	3.3021	2.938	2.930	2.947	2.930	2.965	911,390	2.9493	0.30%
2017-07-12	3.280	3.230	3.300	3.210	3.300	230,000	753,880	3.2777	2.930	2.885	2.947	2.867	2.947	257,518	2.9275	4.79%
2017-07-11	3.130	3.130	3.250	3.130	3.200	36,000	114,100	3.1694	2.796	2.796	2.903	2.796	2.858	40,307	2.8308	-2.19%
2017-07-10	3.200	3.180	3.260	3.180	3.220	26,000	82,880	3.1877	2.858	2.840	2.912	2.840	2.876	29,111	2.8471	-4.19%
2017-07-07	3.340	3.200	3.340	3.160	3.340	26,000	85,880	3.3031	2.983	2.858	2.983	2.822	2.983	29,111	2.9501	0.00%
2017-07-06	3.340	3.300	3.350	3.280	3.340	4,114,000	13,575,540	3.2998	2.983	2.947	2.992	2.930	2.983	4,606,212	2.9472	1.21%
2017-07-05	3.300	3.290	3.320	3.230	3.320	496,000	1,639,760	3.3060	2.947	2.938	2.965	2.885	2.965	555,343	2.9527	2.48%
2017-07-04	3.220	3.200	3.300	3.200	3.350	3,142,000	10,368,000	3.2998	2.876	2.858	2.947	2.858	2.992	3,517,919	2.9472	-0.92%
2017-07-03	3.250	3.240	3.300	3.190	3.300	384,000	1,262,440	3.2876	2.903	2.894	2.947	2.849	2.947	429,943	2.9363	2.20%
2017-06-30	3.180	3.180	3.250	3.180	3.250	3,162,000	10,125,140	3.2021	2.840	2.840	2.903	2.840	2.903	3,540,312	2.8600	0.32%
2017-06-29	3.170	3.170	3.250	3.170	3.170	40,000	126,800	3.1700	2.831	2.831	2.903	2.831	2.831	44,786	2.8313	-0.31%
2017-06-28	3.180	3.170	3.260	-	-	0	0	-	2.840	2.831	2.912	-	-	0	-	0.00%
2017-06-27	3.180	3.180	3.250	3.180	3.200	28,000	89,280	3.1886	2.840	2.840	2.903	2.840	2.858	31,350	2.8478	0.32%
2017-06-26	3.170	3.160	3.190	3.150	3.180	124,000	391,960	3.1610	2.831	2.822	2.849	2.813	2.840	138,836	2.8232	0.00%
2017-06-23	3.170	3.160	3.300	3.160	3.200	124,000	393,260	3.1715	2.831	2.822	2.947	2.822	2.858	138,836	2.8326	-0.94%
2017-06-22	3.200	3.180	3.210	3.180	3.200	114,000	364,660	3.1988	2.858	2.840	2.867	2.840	2.858	127,639	2.8570	0.63%
2017-06-21	3.180	3.180	3.190	3.160	3.180	16,000	50,680	3.1675	2.840	2.840	2.849	2.822	2.840	17,914	2.8290	0.63%
2017-06-20	3.160	3.160	3.270	3.160	3.280	26,000	82,400	3.1692	2.822	2.822	2.921	2.822	2.930	29,111	2.8306	-0.32%
2017-06-19	3.170	3.170	3.180	3.170	3.170	124,000	393,080	3.1700	2.831	2.831	2.840	2.831	2.831	138,836	2.8313	0.00%
2017-06-16	3.170	3.170	3.240	3.170	3.180	170,000	539,000	3.1706	2.831	2.831	2.894	2.831	2.840	190,339	2.8318	0.32%
2017-06-15	3.160	3.160	3.240	3.150	3.170	142,000	448,560	3.1589	2.822	2.822	2.894	2.813	2.831	158,989	2.8213	-0.63%
2017-06-14	3.180	3.180	3.240	3.180	3.230	14,000	45,020	3.2157	2.840	2.840	2.894	2.840	2.885	15,675	2.8721	-2.15%
2017-06-13	3.250	3.190	3.250	3.160	3.250	636,005	2,034,416	3.1987	2.903	2.849	2.903	2.822	2.903	712,099	2.8569	3.17%
2017-06-12	3.150	3.150	3.160	3.150	3.190	258,000	820,140	3.1788	2.813	2.813	2.822	2.813	2.849	288,868	2.8392	-1.25%
2017-06-09	3.190	3.150	3.190	3.210	3.210	10,000	32,100	3.2100	2.849	2.813	2.849	2.867	2.867	11,196	2.8670	-0.62%
2017-06-08	3.210	3.200	3.300	3.200	3.210	88,000	281,720	3.2014	2.867	2.858	2.947	2.858	2.867	98,529	2.8593	0.00%
2017-06-07	3.210	3.200	3.210	3.210	3.220	72,000	231,420	3.2142	2.867	2.858	2.867	2.867	2.876	80,614	2.8707	0.94%
2017-06-06	3.180	3.160	3.200	3.160	3.220	236,000	755,500	3.2013	2.840	2.822	2.858	2.822	2.876	264,236	2.8592	-4.22%
2017-06-05	3.320	3.270	3.320	3.320	3.320	82,000	272,240	3.3200	2.965	2.921	2.965	2.965	2.965	91,811	2.9652	2.15%
2017-06-02	3.250	3.220	3.280	3.220	3.280	198,000	641,660	3.2407	2.903	2.876	2.930	2.876	2.930	221,689	2.8944	0.00%
2017-06-01	3.250	3.220	3.250	3.200	3.260	170,000	547,520	3.2207	2.903	2.876	2.903	2.858	2.912	190,339	2.8765	-0.91%
2017-05-31	3.280	3.230	3.340	3.130	3.300	392,000	1,259,960	3.2142	2.930	2.885	2.983	2.796	2.947	438,900	2.8707	4.13%
2017-05-29	3.150	3.120	3.170	3.150	3.180	252,000	798,480	3.1686	2.813	2.787	2.831	2.813	2.840	282,150	2.8300	-0.63%
2017-05-26	3.290	3.250	3.290	3.240	3.330	442,000	1,450,800	3.2824	2.831	2.797	2.831	2.788	2.866	513,616	2.8247	0.30%
2017-05-25	3.280	3.270	3.330	3.200	3.330	416,000	1,351,040	3.2477	2.823	2.814	2.866	2.754	2.866	483,403	2.7949	3.80%
2017-05-24	3.160	3.160	3.250	3.150	3.260	362,000	1,158,460	3.2002	2.719	2.719	2.797	2.711	2.805	420,654	2.7540	1.28%
2017-05-23	3.120	3.120	3.180	3.020	3.120	344,000	1,060,980	3.0842	2.685	2.685	2.737	2.599	2.685	399,737	2.6542	1.63%
2017-05-22	3.070	3.070	3.100	3.030	3.100	238,000	734,420	3.0858	2.642	2.642	2.668	2.608	2.668	276,562	2.6555	0.33%
2017-05-19	3.060	3.060	3.100	3.030	3.100	274,000	843,440	3.0782	2.633	2.633	2.668	2.608	2.668	318,395	2.6490	0.33%
2017-05-18	3.050	3.010	3.050	3.010	3.070	160,000	484,780	3.0299	2.625	2.590	2.625	2.590	2.642	185,924	2.6074	1.67%
2017-05-17	3.000	3.000	3.050	2.980	3.050	374,000	1,124,000	3.0053	2.582	2.582	2.625	2.564	2.625	434,598	2.5863	0.00%
2017-05-16	3.000	2.920	2.980	2.980	3.030	228,000	683,400	2.9974	2.582	2.513	2.564	2.564	2.608	264,942	2.5794	-1.96%
2017-05-15	3.060	3.050	3.060	3.030	3.100	88,000	268,560	3.0518	2.633	2.625	2.633	2.608	2.668	102,258	2.6263	-0.97%
2017-05-12	3.090	3.070	3.090	3.060	3.090	10,000	30,720	3.0720	2.659	2.642	2.659	2.633	2.659	11,620	2.6437	0.32%
2017-05-11	3.080	3.030	3.080	3.030	3.080	198,000	606,620	3.0637	2.651	2.608	2.651	2.608	2.651	230,081	2.6365	0.65%
2017-05-10	3.060	3.060	3.090	2.980	3.100	7,718,000	23,899,940	3.0966	2.633	2.633	2.659	2.564	2.668	8,968,525	2.6649	2.68%
2017-05-09	2.980	2.980	3.040	2.970	3.210	634,000	1,899,240	2.9956	2.564	2.564	2.616	2.556	2.762	736,725	2.5779	-3.25%
2017-05-08	3.080	3.040	3.080	3.030	3.100	54,000	165,840	3.0711	2.651	2.616	2.651	2.608	2.668	62,749	2.6429	0.33%
2017-05-05	3.070	3.030	3.070	3.030	3.070	166,000	506,880	3.0535	2.642	2.608	2.642	2.608	2.642	192,897	2.6277	-0.32%
2017-05-04	3.080	3.040	3.080	3.080	3.090	90,000	277,600	3.0844	2.651	2.616	2.651	2.651	2.659	104,582	2.6544	-0.32%
2017-05-02	3.090	3.090	3.100	3.090	3.100	216,000	668,340	3.0942	2.659	2.659	2.668	2.659	2.668	250,998	2.6627	-0.32%
2017-04-28	3.100	3.100	3.140	3.040	3.150	682,000	2,110,040	3.0939	2.668	2.668	2.702	2.616	2.711	792,503	2.6625	0.00%
2017-04-27	3.100	3.060	3.100	3.060	3.160	576,000	1,782,320	3.0943	2.668	2.633	2.668	2.633	2.719	669,328	2.6629	1.97%
2017-04-26	3.040	3.040	3.090	3.030	3.110	588,000	1,805,240	3.0701	2.616	2.616	2.659	2.608	2.676	683,272	2.6421	-1.62%
2017-04-25	3.090	3.070	3.090	2.960	3.100	512,000	1,565,000	3.0566	2.659	2.642	2.659	2.547	2.668	594,958	2.6304	-0.32%
2017-04-24	3.100	3.020	3.100	3.000	3.200	1,124,000	3,457,160	3.0758	2.668	2.599	2.668	2.582	2.754	1,306,119	2.6469	0.00%
2017-04-21	3.100	3.080	3.100	3.080	3.420	1,510,000	4,807,120	3.1835	2.668	2.651	2.668	2.651	2.943	1,754,661	2.7396	-4.62%
2017-04-20	3.250	3.200	3.250	3.200	3.350	574,000	1,882,280	3.2792	2.797	2.754	2.797	2.754	2.883	667,004	2.8220	-0.91%
2017-04-19	3.280	3.260	3.290	3.260	3.500	2,180,000	7,265,320	3.3327	2.823	2.805	2.831	2.805	3.012	2,533,219	2.8680	-6.82%
2017-04-18	3.520	3.500	3.520	3.510	3.630	560,000	2,005,100	3.5805	3.029	3.012	3.029	3.021	3.124	650,735	3.0813	-3.30%
2017-04-13	3.640	3.610	3.640	3.590	3.700	700,000	2,545,040	3.6358	3.132	3.107	3.132	3.089	3.184	813,419	3.1288	1.11%
2017-04-12	3.600	3.590	3.670	3.600	3.780	1,118,000	4,114,700	3.6804	3.098	3.089	3.158	3.098	3.253	1,299,146	3.1672	-2.70%
2017-04-11	3.700	3.680	3.700	3.680	3.790	642,000	2,388,600	3.7206	3.184	3.167	3.184	3.167	3.262	746,021	3.2018	-0.80%
2017-04-10	3.730	3.700	3.740	3.700	3.810	732,000	2,747,520	3.7534	3.210	3.184	3.219	3.184	3.279	850,604	3.2301	-1.06%
2017-04-07	3.770	3.740	3.770	3.740	3.770	760,000	2,855,560	3.7573	3.244	3.219	3.244	3.219	3.244	883,141	3.2334	-0.53%
2017-04-06	3.790	3.750	3.790	3.750	3.830	1,056,000	3,989,420	3.7779	3.262	3.227	3.262	3.227	3.296	1,227,101	3.2511	2.43%
2017-04-05	3.700	3.680	3.700	3.680	3.740	576,000	2,127,520	3.6936	3.184	3.167	3.184	3.167	3.219	669,328	3.1786	-1.07%
2017-04-03	3.740	3.720	3.740	3.730	3.830	526,000	1,980,020	3.7643	3.219	3.201	3.219	3.210	3.296	611,226	3.2394	0.00%
2017-03-31	3.740	3.740	3.790	3.730	3.810	1,140,000	4,323,560	3.7926	3.219	3.219	3.262	3.210	3.279	1,324,711	3.2638	0.27%
2017-03-30	3.730	3.700	3.730	3.670	3.780	540,000	2,014,320	3.7302	3.210	3.184	3.210	3.158	3.253	627,495	3.2101	-1.06%
2017-03-29	3.770	3.730	3.770	3.700	3.840	506,000	1,909,340	3.7734	3.244	3.210	3.244	3.184	3.305	587,986	3.2473	-0.79%
2017-03-28	3.800	3.770	3.800	3.760	3.850	556,000	2,121,780	3.8162	3.270	3.244	3.270	3.236	3.313	646,087	3.2840	0.26%
2017-03-27	3.790	3.720	3.790	3.730	3.800	822,000	3,099,400	3.7706	3.262	3.201	3.262	3.210	3.270	955,186	3.2448	-1.81%
2017-03-24	3.860	3.820	3.860	3.670	3.870	2,548,000	9,528,400	3.7396	3.322	3.287	3.322	3.158	3.330	2,960,845	3.2181	3.76%
2017-03-23	3.720	3.700	3.720	3.640	3.800	536,000	1,996,080	3.7240	3.201	3.184	3.201	3.132	3.270	622,847	3.2048	-0.53%
2017-03-22	3.740	3.720	3.740	3.720	3.820	552,000	2,062,920	3.7372	3.219	3.201	3.219	3.201	3.287	641,439	3.2161	-0.53%
2017-03-21	3.760	3.750	3.760	3.760	3.900	820,000	3,144,160	3.8343	3.236	3.227	3.236	3.236	3.356	952,862	3.2997	-3.34%
2017-03-20	3.890	3.880	3.890	3.830	3.890	2,174,000	8,389,600	3.8591	3.348	3.339	3.348	3.296	3.348	2,526,247	3.3210	2.37%
2017-03-17	3.800	3.780	3.820	3.660	3.820	1,962,000	7,273,960	3.7074	3.270	3.253	3.287	3.150	3.287	2,279,897	3.1905	3.26%
2017-03-16	3.680	3.660	3.680	3.650	3.750	488,000	1,800,600	3.6898	3.167	3.150	3.167	3.141	3.227	567,069	3.1753	-0.54%
2017-03-15	3.700	3.680	3.700	3.690	3.760	476,000	1,765,340	3.7087	3.184	3.167	3.184	3.175	3.236	553,125	3.1916	-0.27%
2017-03-14	3.710	3.700	3.710	3.710	3.830	932,000	3,502,880	3.7585	3.193	3.184	3.193	3.193	3.296	1,083,009	3.2344	0.00%
2017-03-13	3.710	3.700	3.710	3.700	3.780	628,000	2,325,680	3.7033	3.193	3.184	3.193	3.184	3.253	729,753	3.1869	-1.07%
2017-03-10	3.750	3.710	3.750	3.710	3.800	272,000	1,019,640	3.7487	3.227	3.193	3.227	3.193	3.270	316,071	3.2260	-0.27%
2017-03-09	3.760	3.740	3.780	3.740	3.840	852,000	3,239,440	3.8022	3.236	3.219	3.253	3.219	3.305	990,047	3.2720	-1.57%
2017-03-08	3.820	3.810	3.840	3.740	3.840	1,178,000	4,474,020	3.7980	3.287	3.279	3.305	3.219	3.305	1,368,868	3.2684	0.26%
2017-03-07	3.810	3.810	3.820	3.770	3.820	578,000	2,197,460	3.8018	3.279	3.279	3.287	3.244	3.287	671,652	3.2717	0.26%
2017-03-06	3.800	3.760	3.800	3.730	3.800	676,000	2,536,520	3.7522	3.270	3.236	3.270	3.210	3.270	785,530	3.2291	1.88%
2017-03-03	3.730	3.710	3.730	3.710	3.800	402,000	1,500,680	3.7330	3.210	3.193	3.210	3.193	3.270	467,135	3.2125	-0.27%
2017-03-02	3.740	3.730	3.780	3.730	3.800	452,000	1,702,600	3.7668	3.219	3.210	3.253	3.210	3.270	525,236	3.2416	-0.80%
2017-03-01	3.770	3.740	3.770	3.240	3.780	636,000	2,391,280	3.7599	3.244	3.219	3.244	2.788	3.253	739,049	3.2356	1.89%
2017-02-28	3.700	3.690	3.700	3.650	3.790	1,064,000	3,954,540	3.7167	3.184	3.175	3.184	3.141	3.262	1,236,397	3.1984	-1.86%
2017-02-27	3.770	3.710	3.770	3.700	3.830	568,000	2,129,380	3.7489	3.244	3.193	3.244	3.184	3.296	660,031	3.2262	-0.53%
2017-02-24	3.790	3.770	3.800	3.780	3.840	532,000	2,025,420	3.8072	3.262	3.244	3.270	3.253	3.305	618,198	3.2763	-1.04%
2017-02-23	3.830	3.830	3.840	3.770	3.850	700,000	2,678,360	3.8262	3.296	3.296	3.305	3.244	3.313	813,419	3.2927	2.41%
2017-02-22	3.740	3.740	3.760	3.730	3.760	524,000	1,961,640	3.7436	3.219	3.219	3.236	3.210	3.236	608,902	3.2216	0.27%
2017-02-21	3.730	3.730	3.750	3.730	3.800	562,000	2,113,940	3.7615	3.210	3.210	3.227	3.210	3.270	653,059	3.2370	-1.32%
2017-02-20	3.780	3.770	3.780	3.760	3.820	532,000	2,008,960	3.7762	3.253	3.244	3.253	3.236	3.287	618,198	3.2497	0.27%
2017-02-17	3.770	3.730	3.800	3.700	3.810	438,000	1,650,780	3.7689	3.244	3.210	3.270	3.184	3.279	508,968	3.2434	0.27%
2017-02-16	3.760	3.700	3.760	3.700	3.830	382,000	1,439,500	3.7683	3.236	3.184	3.236	3.184	3.296	443,894	3.2429	0.53%
2017-02-15	3.740	3.780	3.800	3.740	3.880	370,000	1,416,060	3.8272	3.219	3.253	3.270	3.219	3.339	429,950	3.2935	-2.60%
2017-02-14	3.840	3.830	3.840	3.780	3.910	680,000	2,613,460	3.8433	3.305	3.296	3.305	3.253	3.365	790,178	3.3074	2.40%
2017-02-13	3.750	3.750	3.770	3.740	3.840	332,000	1,254,020	3.7772	3.227	3.227	3.244	3.219	3.305	385,793	3.2505	-0.53%
2017-02-10	3.770	3.760	3.780	3.680	3.840	706,000	2,654,160	3.7594	3.244	3.236	3.253	3.167	3.305	820,391	3.2352	0.27%
2017-02-09	3.760	3.750	3.760	3.640	3.830	1,440,000	5,385,120	3.7397	3.236	3.227	3.236	3.132	3.296	1,673,319	3.2182	4.44%
2017-02-08	3.600	3.530	3.600	3.540	3.780	532,000	1,953,480	3.6720	3.098	3.038	3.098	3.046	3.253	618,198	3.1600	-2.70%
2017-02-07	3.700	3.800	3.810	3.680	3.800	910,000	3,402,000	3.7385	3.184	3.270	3.279	3.167	3.270	1,057,445	3.2172	-3.14%
2017-02-06	3.820	3.810	3.820	3.770	3.900	360,000	1,385,820	3.8495	3.287	3.279	3.287	3.244	3.356	418,330	3.3127	-2.30%
2017-02-03	3.910	3.830	3.910	3.790	3.930	774,000	2,996,560	3.8715	3.365	3.296	3.365	3.262	3.382	899,409	3.3317	1.30%
2017-02-02	3.860	3.840	3.860	3.850	3.980	380,000	1,478,340	3.8904	3.322	3.305	3.322	3.313	3.425	441,570	3.3479	-1.03%
2017-02-01	3.900	3.840	3.900	3.800	3.980	436,000	1,691,980	3.8807	3.356	3.305	3.356	3.270	3.425	506,644	3.3396	-0.51%
2017-01-27	3.920	3.880	3.920	3.900	3.990	504,000	1,986,740	3.9419	3.373	3.339	3.373	3.356	3.434	585,662	3.3923	2.35%
2017-01-26	3.830	3.790	3.830	3.700	3.940	706,000	2,695,600	3.8181	3.296	3.262	3.296	3.184	3.391	820,391	3.2857	-1.29%
2017-01-25	3.880	3.870	3.880	3.870	3.920	460,000	1,789,940	3.8912	3.339	3.330	3.339	3.330	3.373	534,532	3.3486	-1.02%
2017-01-24	3.920	3.890	3.920	3.900	3.940	362,000	1,417,240	3.9150	3.373	3.348	3.373	3.356	3.391	420,654	3.3691	0.26%
2017-01-23	3.910	3.880	3.910	3.810	3.950	404,000	1,581,000	3.9134	3.365	3.339	3.365	3.279	3.399	469,459	3.3677	-0.51%
2017-01-20	3.930	3.880	3.930	3.880	4.000	694,000	2,740,320	3.9486	3.382	3.339	3.382	3.339	3.442	806,447	3.3980	-1.01%
2017-01-19	3.970	3.960	3.970	3.950	3.980	740,000	2,933,300	3.9639	3.416	3.408	3.416	3.399	3.425	859,900	3.4112	0.25%
2017-01-18	3.960	3.970	3.980	3.690	4.000	1,540,000	5,919,860	3.8441	3.408	3.416	3.425	3.175	3.442	1,789,522	3.3081	3.94%
2017-01-17	3.810	3.740	3.840	3.730	3.850	1,630,000	6,146,300	3.7707	3.279	3.219	3.305	3.210	3.313	1,894,104	3.2450	2.42%
2017-01-16	3.720	3.710	3.720	3.620	3.780	7,634,000	26,840,940	3.5160	3.201	3.193	3.201	3.115	3.253	8,870,915	3.0257	-0.53%
2017-01-13	3.740	3.720	3.740	3.680	3.800	702,000	2,624,160	3.7381	3.219	3.201	3.219	3.167	3.270	815,743	3.2169	0.00%
2017-01-12	3.740	3.730	3.740	3.670	3.740	908,000	3,372,320	3.7140	3.219	3.210	3.219	3.158	3.219	1,055,121	3.1961	0.54%
2017-01-11	3.720	3.710	3.720	3.630	3.730	844,000	3,121,900	3.6989	3.201	3.193	3.201	3.124	3.210	980,751	3.1832	3.33%
2017-01-10	3.600	3.560	3.690	3.490	3.700	600,000	2,206,020	3.6767	3.098	3.064	3.175	3.003	3.184	697,216	3.1640	-1.37%
2017-01-09	3.650	3.480	3.650	3.600	3.670	11,870,000	41,597,380	3.5044	3.141	2.995	3.141	3.098	3.158	13,793,262	3.0158	-0.82%
2017-01-06	3.680	3.600	3.680	3.600	3.690	446,000	1,635,940	3.6680	3.167	3.098	3.167	3.098	3.175	518,264	3.1566	0.00%
2017-01-05	3.680	3.600	3.690	3.680	3.700	544,000	2,003,880	3.6836	3.167	3.098	3.175	3.167	3.184	632,143	3.1700	-0.27%
2017-01-04	3.690	3.630	3.690	3.680	3.840	812,000	3,004,360	3.7000	3.175	3.124	3.175	3.167	3.305	943,566	3.1840	0.00%
2017-01-03	3.690	3.610	3.690	3.690	3.730	678,000	2,511,500	3.7043	3.175	3.107	3.175	3.175	3.210	787,854	3.1878	-0.27%
2016-12-30	3.700	3.570	3.700	3.600	3.700	822,000	3,011,020	3.6630	3.184	3.072	3.184	3.098	3.184	955,186	3.1523	2.49%
2016-12-29	3.610	3.600	3.640	3.610	3.760	530,000	1,967,260	3.7118	3.107	3.098	3.132	3.107	3.236	615,874	3.1943	-3.22%
2016-12-28	3.730	3.660	3.730	3.660	3.790	534,000	1,994,460	3.7349	3.210	3.150	3.210	3.150	3.262	620,522	3.2142	-1.58%
2016-12-23	3.790	3.770	3.790	3.740	3.880	1,410,000	5,376,360	3.8130	3.262	3.244	3.262	3.219	3.339	1,638,458	3.2814	-1.04%
2016-12-22	3.830	3.750	3.830	3.740	3.950	1,546,000	5,987,100	3.8726	3.296	3.227	3.296	3.219	3.399	1,796,494	3.3327	-0.52%
2016-12-21	3.850	3.850	3.860	3.600	3.850	2,234,000	8,415,400	3.7670	3.313	3.313	3.322	3.098	3.313	2,595,969	3.2417	0.79%
2016-12-20	3.820	3.630	3.820	3.410	3.870	2,018,000	7,514,940	3.7240	3.287	3.124	3.287	2.935	3.330	2,344,971	3.2047	-1.29%
2016-12-19	3.870	3.760	3.880	3.750	3.880	1,420,000	5,443,840	3.8337	3.330	3.236	3.339	3.227	3.339	1,650,079	3.2991	2.93%
2016-12-16	3.760	3.680	3.760	3.610	3.800	942,000	3,504,780	3.7206	3.236	3.167	3.236	3.107	3.270	1,094,630	3.2018	3.01%
2016-12-15	3.650	3.640	3.650	3.400	3.650	1,432,000	5,124,400	3.5785	3.141	3.132	3.141	2.926	3.141	1,664,023	3.0795	1.39%
2016-12-14	3.600	3.500	3.600	3.300	3.600	1,492,000	5,230,400	3.5056	3.098	3.012	3.098	2.840	3.098	1,733,744	3.0168	4.05%
2016-12-13	3.460	3.460	3.490	3.210	3.500	2,226,000	7,584,120	3.4071	2.978	2.978	3.003	2.762	3.012	2,586,672	2.9320	6.79%
2016-12-12	3.240	3.180	3.240	3.000	3.250	830,000	2,615,440	3.1511	2.788	2.737	2.788	2.582	2.797	964,483	2.7118	8.00%
2016-12-09	3.000	2.970	3.000	3.000	3.020	3,538,000	10,615,740	3.0005	2.582	2.556	2.582	2.582	2.599	4,111,252	2.5821	0.00%
2016-12-08	3.000	2.980	3.000	3.000	3.030	470,000	1,412,740	3.0058	2.582	2.564	2.582	2.582	2.608	546,153	2.5867	0.00%
2016-12-07	3.000	2.950	3.000	2.970	3.050	496,000	1,489,740	3.0035	2.582	2.539	2.582	2.556	2.625	576,365	2.5847	1.35%
2016-12-06	2.960	2.960	3.000	2.960	3.100	1,610,000	4,850,320	3.0126	2.547	2.547	2.582	2.547	2.668	1,870,864	2.5926	-1.33%
2016-12-05	3.000	2.950	3.000	2.970	3.000	232,000	695,840	2.9993	2.582	2.539	2.582	2.556	2.582	269,590	2.5811	0.00%
2016-12-02	3.000	2.950	3.000	2.950	3.000	718,000	2,149,620	2.9939	2.582	2.539	2.582	2.539	2.582	834,335	2.5764	1.69%
2016-12-01	2.950	2.900	2.990	2.810	2.990	560,000	1,648,620	2.9440	2.539	2.496	2.573	2.418	2.573	650,735	2.5335	0.00%
2016-11-30	2.950	2.910	2.950	2.900	2.980	184,000	545,420	2.9642	2.539	2.504	2.539	2.496	2.564	213,813	2.5509	-1.01%
2016-11-29	2.980	2.900	2.980	2.900	2.990	268,000	792,700	2.9578	2.564	2.496	2.564	2.496	2.573	311,423	2.5454	-0.67%
2016-11-28	3.000	2.970	3.000	2.970	3.000	610,000	1,820,560	2.9845	2.582	2.556	2.582	2.556	2.582	708,837	2.5684	0.00%
2016-11-25	3.000	2.990	3.000	2.990	3.090	298,000	894,340	3.0011	2.582	2.573	2.582	2.573	2.659	346,284	2.5827	-3.54%
2016-11-24	3.110	3.070	3.110	3.040	3.240	2,786,000	8,706,440	3.1251	2.676	2.642	2.676	2.616	2.788	3,237,408	2.6893	3.67%
2016-11-23	3.000	2.990	3.000	2.950	3.150	1,376,000	4,126,060	2.9986	2.582	2.573	2.582	2.539	2.711	1,598,949	2.5805	0.00%
2016-11-22	3.000	2.970	3.000	2.960	3.080	1,130,000	3,406,460	3.0146	2.582	2.556	2.582	2.547	2.651	1,313,091	2.5942	-1.64%
2016-11-21	3.050	3.020	3.050	3.000	3.100	6,236,000	19,028,500	3.0514	2.625	2.599	2.625	2.582	2.668	7,246,401	2.6259	1.67%
2016-11-18	3.000	2.970	3.000	3.000	3.000	1,808,000	5,424,000	3.0000	2.582	2.556	2.582	2.582	2.582	2,100,945	2.5817	0.00%
2016-11-17	3.000	2.970	3.000	2.990	3.000	1,232,000	3,693,700	2.9981	2.582	2.556	2.582	2.573	2.582	1,431,617	2.5801	-0.99%
2016-11-16	3.030	2.930	3.030	2.950	3.030	1,988,000	5,910,120	2.9729	2.608	2.521	2.608	2.539	2.608	2,310,110	2.5584	1.00%
2016-11-15	3.000	3.000	3.010	2.950	3.000	1,458,000	4,355,560	2.9874	2.582	2.582	2.590	2.539	2.582	1,694,236	2.5708	0.00%
2016-11-14	3.000	2.980	3.000	2.980	3.020	1,104,000	3,312,440	3.0004	2.582	2.564	2.582	2.564	2.599	1,282,878	2.5820	0.00%
2016-11-11	3.000	2.950	3.000	2.950	3.060	902,000	2,736,620	3.0339	2.582	2.539	2.582	2.539	2.633	1,048,148	2.6109	0.00%
2016-11-10	3.000	2.960	3.000	2.900	3.020	456,000	1,363,720	2.9906	2.582	2.547	2.582	2.496	2.599	529,884	2.5736	0.00%
2016-11-09	3.000	2.970	3.000	3.000	3.020	550,000	1,650,200	3.0004	2.582	2.556	2.582	2.582	2.599	639,115	2.5820	0.00%
2016-11-08	3.000	2.980	3.000	2.980	3.020	486,000	1,461,240	3.0067	2.582	2.564	2.582	2.564	2.599	564,745	2.5874	0.00%
2016-11-07	3.000	2.960	3.030	2.990	3.010	526,000	1,579,140	3.0022	2.582	2.547	2.608	2.573	2.590	611,226	2.5836	-1.32%
2016-11-04	3.040	2.970	3.040	2.910	3.070	358,000	1,077,940	3.0110	2.616	2.556	2.616	2.504	2.642	416,006	2.5912	4.83%
2016-11-03	2.900	2.880	2.900	2.860	2.950	490,000	1,422,680	2.9034	2.496	2.478	2.496	2.461	2.539	569,393	2.4986	0.69%
2016-11-02	2.880	2.800	2.880	2.870	2.880	38,000	109,080	2.8705	2.478	2.410	2.478	2.470	2.478	44,157	2.4703	-0.35%
2016-11-01	2.890	2.800	2.890	2.800	2.890	256,000	724,800	2.8313	2.487	2.410	2.487	2.410	2.487	297,479	2.4365	1.76%
2016-10-31	2.840	2.780	2.840	2.700	2.850	656,000	1,805,340	2.7520	2.444	2.392	2.444	2.324	2.453	762,290	2.3683	1.43%
2016-10-28	2.800	2.800	2.840	2.690	2.800	196,000	534,880	2.7290	2.410	2.410	2.444	2.315	2.410	227,757	2.3485	1.82%
2016-10-27	2.750	2.750	2.820	2.750	2.750	36,000	99,000	2.7500	2.367	2.367	2.427	2.367	2.367	41,833	2.3666	0.00%
2016-10-26	2.750	2.750	2.790	2.730	2.750	144,000	394,600	2.7403	2.367	2.367	2.401	2.349	2.367	167,332	2.3582	3.77%
2016-10-25	2.650	2.650	2.710	2.650	2.760	176,000	482,800	2.7432	2.280	2.280	2.332	2.280	2.375	204,517	2.3607	0.76%
2016-10-24	2.630	2.630	2.690	2.630	2.650	26,000	68,440	2.6323	2.263	2.263	2.315	2.263	2.280	30,213	2.2653	-0.38%
2016-10-20	2.640	2.620	2.700	2.620	2.850	1,074,000	2,854,180	2.6575	2.272	2.255	2.324	2.255	2.453	1,248,017	2.2870	-7.37%
2016-10-19	2.850	2.710	2.850	2.800	2.860	106,000	302,480	2.8536	2.453	2.332	2.453	2.410	2.461	123,175	2.4557	1.79%
2016-10-18	2.800	2.720	2.850	2.790	2.800	272,000	759,980	2.7940	2.410	2.341	2.453	2.401	2.410	316,071	2.4045	0.36%
2016-10-17	2.790	2.650	2.790	2.740	2.790	100,000	277,460	2.7746	2.401	2.280	2.401	2.358	2.401	116,203	2.3877	-0.36%
2016-10-14	2.800	2.740	2.850	2.720	2.800	22,000	60,800	2.7636	2.410	2.358	2.453	2.341	2.410	25,565	2.3783	5.66%
2016-10-13	2.650	2.650	2.830	2.650	2.650	4,000	10,600	2.6500	2.280	2.280	2.435	2.280	2.280	4,648	2.2805	-2.21%
2016-10-12	2.710	2.680	2.860	2.710	2.710	48,000	130,080	2.7100	2.332	2.306	2.461	2.332	2.332	55,777	2.3321	-0.37%
2016-10-11	2.720	2.720	2.860	-	-	0	0	-	2.341	2.341	2.461	-	-	0	-	0.37%
2016-10-07	2.710	2.530	2.800	2.710	2.710	2,000	5,420	2.7100	2.332	2.177	2.410	2.332	2.332	2,324	2.3321	-0.73%
2016-10-06	2.730	2.730	2.800	2.730	2.730	16,000	43,680	2.7300	2.349	2.349	2.410	2.349	2.349	18,592	2.3493	0.00%
2016-10-05	2.730	2.710	2.870	2.730	2.730	10,000	27,300	2.7300	2.349	2.332	2.470	2.349	2.349	11,620	2.3493	0.00%
2016-10-04	2.730	2.730	2.840	2.730	2.730	10,000	27,300	2.7300	2.349	2.349	2.444	2.349	2.349	11,620	2.3493	0.37%
2016-10-03	2.720	2.720	2.780	2.690	2.710	70,000	189,400	2.7057	2.341	2.341	2.392	2.315	2.332	81,342	2.3284	-0.37%
2016-09-30	2.730	2.730	2.790	2.700	2.800	114,000	315,520	2.7677	2.349	2.349	2.401	2.324	2.410	132,471	2.3818	-5.21%
2016-09-29	2.880	2.800	2.900	2.880	2.970	8,000	23,540	2.9425	2.478	2.410	2.496	2.478	2.556	9,296	2.5322	0.00%
2016-09-28	2.880	2.810	2.880	2.900	2.900	66,000	191,400	2.9000	2.478	2.418	2.478	2.496	2.496	76,694	2.4956	-0.69%
2016-09-27	2.900	2.830	2.900	2.830	2.900	150,000	430,360	2.8691	2.496	2.435	2.496	2.435	2.496	174,304	2.4690	1.05%
2016-09-26	2.870	2.800	2.870	2.800	2.870	222,000	627,900	2.8284	2.470	2.410	2.470	2.410	2.470	257,970	2.4340	-2.05%
2016-09-23	2.930	2.930	2.950	2.850	2.930	106,000	307,220	2.8983	2.521	2.521	2.539	2.453	2.521	123,175	2.4942	2.09%
2016-09-22	2.870	2.800	2.870	2.850	2.930	136,000	392,400	2.8853	2.470	2.410	2.470	2.453	2.521	158,036	2.4830	0.70%
2016-09-21	2.850	2.770	2.850	2.790	2.850	112,000	316,520	2.8261	2.453	2.384	2.453	2.401	2.453	130,147	2.4320	1.42%
2016-09-20	2.810	2.690	2.820	-	-	0	0	-	2.418	2.315	2.427	-	-	0	-	0.00%
2016-09-19	2.810	2.710	2.810	2.810	2.810	292,000	820,520	2.8100	2.418	2.332	2.418	2.418	2.418	339,312	2.4182	0.36%
2016-09-15	2.800	2.800	2.850	2.800	2.800	92,000	257,600	2.8000	2.410	2.410	2.453	2.410	2.410	106,906	2.4096	3.70%
2016-09-14	2.700	2.700	2.750	2.690	2.700	22,000	59,260	2.6936	2.324	2.324	2.367	2.315	2.324	25,565	2.3180	0.00%
2016-09-13	2.700	2.700	2.750	2.670	2.700	86,000	231,960	2.6972	2.324	2.324	2.367	2.298	2.324	99,934	2.3211	3.45%
2016-09-12	2.610	2.610	2.670	2.590	2.640	108,000	281,280	2.6044	2.246	2.246	2.298	2.229	2.272	125,499	2.2413	-3.69%
2016-09-09	2.710	2.660	2.800	2.500	2.800	758,000	1,994,680	2.6315	2.332	2.289	2.410	2.151	2.410	880,817	2.2646	-3.90%
2016-09-08	2.820	2.740	2.800	2.650	2.840	126,000	346,980	2.7538	2.427	2.358	2.410	2.280	2.444	146,415	2.3698	-0.70%
2016-09-07	2.840	2.520	2.840	-	-	0	0	-	2.444	2.169	2.444	-	-	0	-	-0.35%
2016-09-06	2.850	2.850	2.880	2.800	2.850	260,000	729,320	2.8051	2.453	2.453	2.478	2.410	2.453	302,127	2.4140	1.79%
2016-09-05	2.800	2.800	2.820	2.700	2.800	146,000	404,080	2.7677	2.410	2.410	2.427	2.324	2.410	169,656	2.3818	4.09%
2016-09-02	2.690	2.600	2.690	2.690	2.700	100,000	269,780	2.6978	2.315	2.237	2.315	2.315	2.324	116,203	2.3216	-0.37%
2016-09-01	2.700	2.520	2.750	2.600	2.700	116,000	310,440	2.6762	2.324	2.169	2.367	2.237	2.324	134,795	2.3031	0.75%
2016-08-31	2.680	2.680	2.700	2.600	2.680	44,000	116,840	2.6555	2.306	2.306	2.324	2.237	2.306	51,129	2.2852	4.69%
2016-08-30	2.560	2.550	2.580	2.480	2.560	62,000	156,760	2.5284	2.203	2.194	2.220	2.134	2.203	72,046	2.1758	3.23%
2016-08-29	2.480	2.480	2.500	2.470	2.480	990,000	2,455,100	2.4799	2.134	2.134	2.151	2.126	2.134	1,150,407	2.1341	-0.40%
2016-08-26	2.490	2.410	2.650	-	-	0	0	-	2.143	2.074	2.280	-	-	0	-	0.00%
2016-08-25	2.490	2.450	2.500	2.490	2.510	434,000	1,085,280	2.5006	2.143	2.108	2.151	2.143	2.160	504,320	2.1520	-2.35%
2016-08-24	2.550	2.460	2.630	2.550	2.550	20,000	51,000	2.5500	2.194	2.117	2.263	2.194	2.194	23,241	2.1944	0.00%
2016-08-23	2.550	2.460	2.560	2.550	2.560	90,000	229,700	2.5522	2.194	2.117	2.203	2.194	2.203	104,582	2.1964	-0.39%
2016-08-22	2.560	2.560	2.610	-	-	0	0	-	2.203	2.203	2.246	-	-	0	-	0.00%
2016-08-19	2.560	2.500	2.560	2.450	2.560	176,000	441,380	2.5078	2.203	2.151	2.203	2.108	2.203	204,517	2.1582	3.23%
2016-08-18	2.480	2.480	2.550	-	-	0	0	-	2.134	2.134	2.194	-	-	0	-	0.40%
2016-08-17	2.470	2.440	2.540	2.440	2.470	24,000	58,860	2.4525	2.126	2.100	2.186	2.100	2.126	27,889	2.1105	-3.14%
2016-08-16	2.550	2.540	2.660	2.550	2.550	2,000	5,100	2.5500	2.194	2.186	2.289	2.194	2.194	2,324	2.1944	-1.92%
2016-08-15	2.600	2.560	2.600	2.560	2.600	66,000	169,640	2.5703	2.237	2.203	2.237	2.203	2.237	76,694	2.2119	0.78%
2016-08-12	2.580	2.550	2.600	2.540	2.590	138,000	353,580	2.5622	2.220	2.194	2.237	2.186	2.229	160,360	2.2049	1.18%
2016-08-11	2.550	2.530	2.550	2.400	2.550	140,000	339,940	2.4281	2.194	2.177	2.194	2.065	2.194	162,684	2.0896	6.25%
2016-08-10	2.400	2.360	2.400	2.360	2.400	862,000	2,068,280	2.3994	2.065	2.031	2.065	2.031	2.065	1,001,667	2.0648	0.00%
2016-08-09	2.400	2.360	2.400	2.380	2.410	852,000	2,046,040	2.4015	2.065	2.031	2.065	2.048	2.074	990,047	2.0666	0.00%
2016-08-08	2.400	2.380	2.530	2.300	2.570	336,000	807,060	2.4020	2.065	2.048	2.177	1.979	2.212	390,441	2.0670	0.00%
2016-08-05	2.400	2.350	2.450	2.390	2.420	196,000	470,720	2.4016	2.065	2.022	2.108	2.057	2.083	227,757	2.0668	0.00%
2016-08-04	2.400	2.350	2.400	2.350	2.400	8,000	18,900	2.3625	2.065	2.022	2.065	2.022	2.065	9,296	2.0331	2.13%
2016-08-03	2.350	2.360	2.490	2.350	2.350	34,000	79,900	2.3500	2.022	2.031	2.143	2.022	2.022	39,509	2.0223	0.00%
2016-08-01	2.350	2.340	2.380	2.350	2.350	62,000	145,700	2.3500	2.022	2.014	2.048	2.022	2.022	72,046	2.0223	0.00%
2016-07-29	2.350	2.350	2.400	2.350	2.360	48,000	113,120	2.3567	2.022	2.022	2.065	2.022	2.031	55,777	2.0281	-0.42%
2016-07-28	2.360	2.360	2.500	-	-	0	0	-	2.031	2.031	2.151	-	-	0	-	0.43%
2016-07-27	2.350	2.350	2.440	-	-	0	0	-	2.022	2.022	2.100	-	-	0	-	0.43%
2016-07-26	2.340	2.330	2.350	2.340	2.380	330,000	778,420	2.3588	2.014	2.005	2.022	2.014	2.048	383,469	2.0299	-4.49%
2016-07-25	2.450	2.370	2.500	-	-	0	0	-	2.108	2.040	2.151	-	-	0	-	0.00%
2016-07-22	2.450	2.450	2.500	2.330	2.450	168,000	398,740	2.3735	2.108	2.108	2.151	2.005	2.108	195,221	2.0425	0.00%
2016-07-21	2.450	2.400	2.450	2.450	2.470	148,000	363,700	2.4574	2.108	2.065	2.108	2.108	2.126	171,980	2.1148	0.00%
2016-07-20	2.450	2.450	2.480	2.440	2.500	108,000	269,420	2.4946	2.108	2.108	2.134	2.100	2.151	125,499	2.1468	-1.61%
2016-07-19	2.490	2.410	2.490	2.420	2.500	134,000	331,640	2.4749	2.143	2.074	2.143	2.083	2.151	155,712	2.1298	-0.40%
2016-07-18	2.500	2.420	2.500	2.470	2.510	100,000	249,900	2.4990	2.151	2.083	2.151	2.126	2.160	116,203	2.1506	2.88%
2016-07-15	2.430	2.410	2.490	2.410	2.510	62,000	154,120	2.4858	2.091	2.074	2.143	2.074	2.160	72,046	2.1392	-2.80%
2016-07-14	2.500	2.460	2.500	2.500	2.500	330,000	825,000	2.5000	2.151	2.117	2.151	2.151	2.151	383,469	2.1514	0.81%
2016-07-13	2.480	2.430	2.500	2.420	2.510	282,000	702,260	2.4903	2.134	2.091	2.151	2.083	2.160	327,692	2.1431	-0.80%
2016-07-12	2.500	2.420	2.500	2.400	2.510	100,000	245,580	2.4558	2.151	2.083	2.151	2.065	2.160	116,203	2.1134	0.00%
2016-07-11	2.500	2.420	2.500	2.410	2.500	108,000	268,800	2.4889	2.151	2.083	2.151	2.074	2.151	125,499	2.1419	0.40%
2016-07-08	2.490	2.450	2.500	2.490	2.530	146,000	365,500	2.5034	2.143	2.108	2.151	2.143	2.177	169,656	2.1544	-3.86%
2016-07-07	2.590	2.530	2.600	2.450	2.620	146,000	373,420	2.5577	2.229	2.177	2.237	2.108	2.255	169,656	2.2010	2.78%
2016-07-06	2.520	2.510	2.620	2.350	2.660	324,000	820,340	2.5319	2.169	2.160	2.255	2.022	2.289	376,497	2.1789	-1.56%
2016-07-05	2.560	2.540	2.640	2.530	2.640	80,000	208,700	2.6088	2.203	2.186	2.272	2.177	2.272	92,962	2.2450	-4.12%
2016-07-04	2.670	2.530	2.680	2.510	2.670	28,000	71,900	2.5679	2.298	2.177	2.306	2.160	2.298	32,537	2.2098	1.14%
2016-06-30	2.640	2.560	2.640	2.510	2.680	182,000	483,080	2.6543	2.272	2.203	2.272	2.160	2.306	211,489	2.2842	3.94%
2016-06-29	2.540	2.540	2.580	2.500	2.500	6,000	15,000	2.5000	2.186	2.186	2.220	2.151	2.151	6,972	2.1514	1.60%
2016-06-28	2.500	2.500	2.550	2.490	2.500	36,000	89,860	2.4961	2.151	2.151	2.194	2.143	2.151	41,833	2.1481	0.81%
2016-06-27	2.480	2.470	2.500	2.410	2.480	86,000	212,960	2.4763	2.134	2.126	2.151	2.074	2.134	99,934	2.1310	3.33%
2016-06-24	2.400	2.400	2.430	2.400	2.400	14,000	33,600	2.4000	2.065	2.065	2.091	2.065	2.065	16,268	2.0654	0.00%
2016-06-23	2.400	2.310	2.400	-	-	0	0	-	2.065	1.988	2.065	-	-	0	-	0.00%
2016-06-22	2.400	2.300	2.570	-	-	0	0	-	2.065	1.979	2.212	-	-	0	-	0.00%
2016-06-21	2.400	2.380	2.400	2.380	2.400	274,000	655,520	2.3924	2.065	2.048	2.065	2.048	2.065	318,395	2.0588	3.45%
2016-06-20	2.320	2.320	2.380	2.320	2.330	42,000	97,460	2.3205	1.997	1.997	2.048	1.997	2.005	48,805	1.9969	0.43%
2016-06-17	2.310	2.310	2.390	2.310	2.310	6,000	13,860	2.3100	1.988	1.988	2.057	1.988	1.988	6,972	1.9879	-1.70%
2016-06-16	2.350	2.350	2.390	2.350	2.390	16,000	37,940	2.3713	2.022	2.022	2.057	2.022	2.057	18,592	2.0406	-1.26%
2016-06-15	2.380	2.380	2.400	2.360	2.380	76,000	180,520	2.3753	2.048	2.048	2.065	2.031	2.048	88,314	2.0441	-0.83%
2016-06-14	2.400	2.310	2.410	2.290	2.400	56,000	129,380	2.3104	2.065	1.988	2.074	1.971	2.065	65,074	1.9882	-1.64%
2016-06-13	2.440	2.440	2.460	2.410	2.510	90,000	223,360	2.4818	2.100	2.100	2.117	2.074	2.160	104,582	2.1357	-2.79%
2016-06-10	2.510	2.510	2.570	2.510	2.510	4,000	10,040	2.5100	2.160	2.160	2.212	2.160	2.160	4,648	2.1600	-1.57%
2016-06-08	2.550	2.530	2.600	2.500	2.550	48,000	121,160	2.5242	2.194	2.177	2.237	2.151	2.194	55,777	2.1722	-0.39%
2016-06-07	2.560	2.550	2.640	2.520	2.560	52,000	131,680	2.5323	2.203	2.194	2.272	2.169	2.203	60,425	2.1792	1.59%
2016-06-06	2.520	2.520	2.570	2.510	2.590	246,000	630,380	2.5625	2.169	2.169	2.212	2.160	2.229	285,859	2.2052	-3.45%
2016-06-03	2.610	2.560	2.660	2.550	2.610	332,000	865,500	2.6069	2.246	2.203	2.289	2.194	2.246	385,793	2.2434	1.56%
2016-06-02	2.570	2.580	2.630	2.570	2.590	104,000	267,700	2.5740	2.212	2.220	2.263	2.212	2.229	120,851	2.2151	-1.53%
2016-06-01	2.610	2.610	2.620	2.520	2.610	138,000	359,620	2.6059	2.246	2.246	2.255	2.169	2.246	160,360	2.2426	0.00%
2016-05-31	2.610	2.600	2.650	2.600	2.650	236,000	615,980	2.6101	2.246	2.237	2.280	2.237	2.280	274,238	2.2461	-0.38%
2016-05-30	2.620	2.550	2.620	-	-	0	0	-	2.255	2.194	2.255	-	-	0	-	0.00%
2016-05-27	2.620	2.620	2.680	2.620	2.630	466,000	1,221,100	2.6204	2.255	2.255	2.306	2.255	2.263	541,505	2.2550	-1.50%
2016-05-26	2.660	2.620	2.660	2.640	2.660	596,000	1,576,020	2.6443	2.289	2.255	2.289	2.272	2.289	692,568	2.2756	0.38%
2016-05-25	2.650	2.560	2.650	2.650	2.650	200,000	530,000	2.6500	2.280	2.203	2.280	2.280	2.280	232,405	2.2805	0.00%
2016-05-24	2.650	2.610	2.650	-	-	0	0	-	2.280	2.246	2.280	-	-	0	-	0.00%
2016-05-23	2.650	2.600	2.650	2.650	2.680	100,000	266,500	2.6650	2.280	2.237	2.280	2.280	2.306	116,203	2.2934	1.53%
2016-05-20	2.610	2.540	2.620	2.560	2.620	260,000	670,800	2.5800	2.246	2.186	2.255	2.203	2.255	302,127	2.2203	1.95%
2016-05-19	2.560	2.510	2.590	2.500	2.560	400,000	1,009,500	2.5238	2.203	2.160	2.229	2.151	2.203	464,811	2.1719	2.40%
2016-05-18	2.500	2.500	2.540	2.500	2.570	1,064,000	2,690,820	2.5290	2.151	2.151	2.186	2.151	2.212	1,236,397	2.1763	-3.85%
2016-05-17	2.600	2.570	2.620	2.560	2.640	520,000	1,346,600	2.5896	2.237	2.212	2.255	2.203	2.272	604,254	2.2285	-1.52%
2016-05-16	2.640	2.580	2.640	-	-	0	0	-	2.272	2.220	2.272	-	-	0	-	0.00%
2016-05-13	2.640	2.580	2.650	2.530	2.640	302,000	780,660	2.5850	2.272	2.220	2.280	2.177	2.272	350,932	2.2245	1.93%
2016-05-12	2.590	2.590	2.640	2.580	2.610	30,000	78,020	2.6007	2.229	2.229	2.272	2.220	2.246	34,861	2.2380	-2.63%
2016-05-11	2.660	2.650	2.660	2.550	2.660	282,000	727,640	2.5803	2.289	2.280	2.289	2.194	2.289	327,692	2.2205	0.00%
2016-05-10	2.660	2.600	2.660	-	-	0	0	-	2.289	2.237	2.289	-	-	0	-	0.00%
2016-05-09	2.660	2.560	2.680	2.560	2.660	104,000	274,520	2.6396	2.289	2.203	2.306	2.203	2.289	120,851	2.2716	3.91%
2016-05-06	2.560	2.560	2.650	2.550	2.630	30,000	76,800	2.5600	2.203	2.203	2.280	2.194	2.263	34,861	2.2030	-4.83%
2016-05-05	2.690	2.640	2.700	2.640	2.690	112,000	298,480	2.6650	2.315	2.272	2.324	2.272	2.315	130,147	2.2934	0.37%
2016-05-04	2.680	2.620	2.680	2.600	2.720	366,000	967,800	2.6443	2.306	2.255	2.306	2.237	2.341	425,302	2.2756	0.37%
2016-05-03	2.670	2.590	2.680	2.460	2.680	610,000	1,576,140	2.5838	2.298	2.229	2.306	2.117	2.306	708,837	2.2236	4.71%
2016-04-29	2.550	2.540	2.600	2.540	2.590	396,000	1,014,640	2.5622	2.194	2.186	2.237	2.186	2.229	460,163	2.2050	0.00%
2016-04-28	2.550	2.530	2.590	2.500	2.670	1,824,000	4,581,800	2.5120	2.194	2.177	2.229	2.151	2.298	2,119,537	2.1617	-5.56%
2016-04-27	2.700	2.650	2.700	2.530	2.700	1,154,000	2,971,840	2.5753	2.324	2.280	2.324	2.177	2.324	1,340,979	2.2162	8.00%
2016-04-26	2.500	2.500	2.600	2.450	2.650	846,000	2,144,180	2.5345	2.151	2.151	2.237	2.108	2.280	983,075	2.1811	1.21%
2016-04-25	2.470	2.460	2.490	2.460	2.710	2,426,000	6,222,700	2.5650	2.126	2.117	2.143	2.117	2.332	2,819,078	2.2074	-14.24%
2016-04-22	2.880	2.850	2.880	2.700	2.880	532,000	1,488,820	2.7985	2.478	2.453	2.478	2.324	2.478	618,198	2.4083	5.11%
2016-04-21	2.740	2.690	2.750	2.670	2.750	354,030	955,204	2.6981	2.358	2.315	2.367	2.298	2.367	411,392	2.3219	-1.08%
2016-04-20	2.770	2.670	2.770	2.650	2.780	312,000	842,640	2.7008	2.384	2.298	2.384	2.280	2.392	362,552	2.3242	-0.72%
2016-04-19	2.790	2.720	2.790	2.700	2.800	66,000	181,640	2.7521	2.401	2.341	2.401	2.324	2.410	76,694	2.3684	7.31%
2016-04-18	2.600	2.600	2.660	2.600	2.670	104,000	275,560	2.6496	2.237	2.237	2.289	2.237	2.298	120,851	2.2802	-2.26%
2016-04-15	2.660	2.660	2.720	2.510	2.800	166,000	441,240	2.6581	2.289	2.289	2.341	2.160	2.410	192,897	2.2874	1.14%
2016-04-14	2.630	2.630	2.650	-	-	0	0	-	2.263	2.263	2.280	-	-	0	-	0.00%
2016-04-13	2.630	2.610	2.650	2.550	2.650	314,000	819,320	2.6093	2.263	2.246	2.280	2.194	2.280	364,877	2.2455	-1.87%
2016-04-12	2.680	2.620	2.680	2.480	2.680	172,000	441,600	2.5674	2.306	2.255	2.306	2.134	2.306	199,869	2.2095	7.20%
2016-04-11	2.500	2.430	2.500	2.470	2.500	60,000	149,900	2.4983	2.151	2.091	2.151	2.126	2.151	69,722	2.1500	1.21%
2016-04-08	2.470	2.440	2.480	2.340	2.470	248,000	594,200	2.3960	2.126	2.100	2.134	2.014	2.126	288,183	2.0619	2.07%
2016-04-07	2.420	2.350	2.420	2.300	2.420	896,000	2,069,680	2.3099	2.083	2.022	2.083	1.979	2.083	1,041,176	1.9878	3.42%
2016-04-06	2.340	2.320	2.350	2.260	2.350	88,000	204,080	2.3191	2.014	1.997	2.022	1.945	2.022	102,258	1.9957	3.08%
2016-04-05	2.270	2.270	2.290	2.260	2.340	1,114,000	2,550,040	2.2891	1.953	1.953	1.971	1.945	2.014	1,294,498	1.9699	-2.99%
2016-04-01	2.340	2.240	2.340	2.210	2.340	1,100,000	2,501,080	2.2737	2.014	1.928	2.014	1.902	2.014	1,278,230	1.9567	4.46%
2016-03-31	2.240	2.220	2.270	2.220	2.380	488,000	1,112,220	2.2791	1.928	1.910	1.953	1.910	2.048	567,069	1.9613	-4.27%
2016-03-30	2.340	2.290	2.350	2.190	2.350	986,000	2,275,920	2.3082	2.014	1.971	2.022	1.885	2.022	1,145,759	1.9864	6.36%
2016-03-29	2.200	2.190	2.270	2.110	2.210	610,000	1,323,940	2.1704	1.893	1.885	1.953	1.816	1.902	708,837	1.8678	4.27%
2016-03-24	2.110	2.110	2.150	2.110	2.300	410,000	918,360	2.2399	1.816	1.816	1.850	1.816	1.979	476,431	1.9276	-2.76%
2016-03-23	2.170	2.170	2.200	2.170	2.270	418,000	924,960	2.2128	1.867	1.867	1.893	1.867	1.953	485,727	1.9043	-4.41%
2016-03-22	2.270	2.250	2.280	2.250	2.350	188,000	430,420	2.2895	1.953	1.936	1.962	1.936	2.022	218,461	1.9702	-3.81%
2016-03-21	2.360	2.340	2.370	2.210	2.390	278,000	650,680	2.3406	2.031	2.014	2.040	1.902	2.057	323,044	2.0142	1.72%
2016-03-18	2.320	2.320	2.350	2.160	2.320	664,000	1,518,340	2.2867	1.997	1.997	2.022	1.859	1.997	771,586	1.9678	6.42%
2016-03-17	2.180	2.180	2.220	2.150	2.310	468,000	1,054,160	2.2525	1.876	1.876	1.910	1.850	1.988	543,829	1.9384	0.93%
2016-03-16	2.160	2.160	2.300	2.160	2.210	226,000	498,280	2.2048	1.859	1.859	1.979	1.859	1.902	262,618	1.8974	-1.82%
2016-03-15	2.200	2.200	2.260	2.180	2.220	28,000	61,220	2.1864	1.893	1.893	1.945	1.876	1.910	32,537	1.8816	-0.45%
2016-03-14	2.210	2.210	2.320	2.120	2.370	374,000	854,300	2.2842	1.902	1.902	1.997	1.824	2.040	434,598	1.9657	-0.90%
2016-03-11	2.230	2.230	2.300	2.190	2.230	48,000	106,940	2.2279	1.919	1.919	1.979	1.885	1.919	55,777	1.9173	0.90%
2016-03-10	2.210	2.210	2.320	2.130	2.330	334,000	739,240	2.2133	1.902	1.902	1.997	1.833	2.005	388,117	1.9047	0.45%
2016-03-09	2.200	2.200	2.250	2.030	2.280	394,000	855,220	2.1706	1.893	1.893	1.936	1.747	1.962	457,839	1.8680	0.00%
2016-03-08	2.200	2.120	2.230	2.000	2.230	486,000	1,064,160	2.1896	1.893	1.824	1.919	1.721	1.919	564,745	1.8843	5.77%
2016-03-07	2.080	2.080	2.110	2.000	2.100	140,000	290,860	2.0776	1.790	1.790	1.816	1.721	1.807	162,684	1.7879	4.00%
2016-03-04	2.000	1.980	2.050	1.820	2.000	240,000	462,400	1.9267	1.721	1.704	1.764	1.566	1.721	278,887	1.6580	0.50%
2016-03-03	1.990	1.960	2.000	1.910	1.990	20,000	39,280	1.9640	1.713	1.687	1.721	1.644	1.713	23,241	1.6901	0.51%
2016-03-02	1.980	1.980	1.990	1.930	1.990	264,000	524,300	1.9860	1.704	1.704	1.713	1.661	1.713	306,775	1.7091	1.54%
2016-03-01	1.950	1.950	1.960	1.860	1.950	168,000	321,300	1.9125	1.678	1.678	1.687	1.601	1.678	195,221	1.6458	5.41%
2016-02-29	1.850	1.850	1.860	1.840	1.870	126,000	234,520	1.8613	1.592	1.592	1.601	1.583	1.609	146,415	1.6017	-0.54%
2016-02-26	1.860	1.860	1.930	1.850	1.860	30,000	55,680	1.8560	1.601	1.601	1.661	1.592	1.601	34,861	1.5972	-0.53%
2016-02-25	1.870	1.850	1.990	1.870	1.870	26,000	48,700	1.8731	1.609	1.592	1.713	1.609	1.609	30,213	1.6119	-0.53%
2016-02-24	1.880	1.860	1.950	1.830	1.920	26,000	49,180	1.8915	1.618	1.601	1.678	1.575	1.652	30,213	1.6278	-1.05%
2016-02-23	1.900	1.900	1.950	1.840	1.950	544,000	1,044,360	1.9198	1.635	1.635	1.678	1.583	1.678	632,143	1.6521	2.70%
2016-02-22	1.850	1.850	1.890	1.820	1.910	184,000	347,580	1.8890	1.592	1.592	1.626	1.566	1.644	213,813	1.6256	1.09%
2016-02-19	1.830	1.830	1.890	1.820	1.900	36,000	67,260	1.8683	1.575	1.575	1.626	1.566	1.635	41,833	1.6078	-0.54%
2016-02-18	1.840	1.840	1.870	1.820	1.870	406,000	746,940	1.8398	1.583	1.583	1.609	1.566	1.609	471,783	1.5832	0.00%
2016-02-17	1.840	1.810	1.840	1.800	1.850	32,000	58,840	1.8388	1.583	1.558	1.583	1.549	1.592	37,185	1.5824	1.66%
2016-02-16	1.810	1.810	1.860	1.800	1.810	6,000	10,840	1.8067	1.558	1.558	1.601	1.549	1.558	6,972	1.5548	0.56%
2016-02-15	1.800	1.800	1.860	1.750	1.870	560,000	1,031,080	1.8412	1.549	1.549	1.601	1.506	1.609	650,735	1.5845	-0.55%
2016-02-12	1.810	1.770	1.810	1.780	1.820	70,000	127,280	1.8183	1.558	1.523	1.558	1.532	1.566	81,342	1.5648	-1.09%
2016-02-11	1.830	1.830	1.910	1.820	1.970	268,000	527,180	1.9671	1.575	1.575	1.644	1.566	1.695	311,423	1.6928	-7.11%
2016-02-05	1.970	1.910	1.970	1.880	2.050	246,000	495,680	2.0150	1.695	1.644	1.695	1.618	1.764	285,859	1.7340	1.55%
2016-02-04	1.940	1.880	1.950	1.880	1.940	26,000	49,140	1.8900	1.669	1.618	1.678	1.618	1.669	30,213	1.6265	0.00%
2016-02-03	1.940	1.860	1.950	1.940	1.990	256,000	497,820	1.9446	1.669	1.601	1.678	1.669	1.713	297,479	1.6735	3.19%
2016-02-02	1.880	1.860	1.940	1.860	1.950	52,000	100,180	1.9265	1.618	1.601	1.669	1.601	1.678	60,425	1.6579	-3.09%
2016-02-01	1.940	1.880	1.950	1.870	1.970	146,000	282,300	1.9336	1.669	1.618	1.678	1.609	1.695	169,656	1.6640	3.19%
2016-01-29	1.880	1.880	1.960	1.880	1.990	14,000	27,040	1.9314	1.618	1.618	1.687	1.618	1.713	16,268	1.6621	0.00%
2016-01-28	1.880	1.850	1.910	1.850	1.910	26,000	48,240	1.8554	1.618	1.592	1.644	1.592	1.644	30,213	1.5967	2.73%
2016-01-27	1.830	1.830	1.850	1.830	1.850	142,000	260,820	1.8368	1.575	1.575	1.592	1.575	1.592	165,008	1.5807	-4.19%
2016-01-26	1.910	1.870	1.990	1.910	1.910	2,000	3,820	1.9100	1.644	1.609	1.713	1.644	1.644	2,324	1.6437	-0.52%
2016-01-25	1.920	1.880	1.970	1.890	1.990	376,000	728,340	1.9371	1.652	1.618	1.695	1.626	1.713	436,922	1.6670	3.23%
2016-01-22	1.860	1.860	1.930	1.830	1.860	250,000	460,420	1.8417	1.601	1.601	1.661	1.575	1.601	290,507	1.5849	1.09%
2016-01-21	1.840	1.820	1.840	1.820	1.870	628,000	1,158,160	1.8442	1.583	1.566	1.583	1.566	1.609	729,753	1.5871	-2.65%
2016-01-20	1.890	1.890	1.950	1.850	2.000	490,000	954,520	1.9480	1.626	1.626	1.678	1.592	1.721	569,393	1.6764	-4.55%
2016-01-19	1.980	1.970	2.060	1.970	2.070	708,000	1,420,140	2.0058	1.704	1.695	1.773	1.695	1.781	822,715	1.7262	-1.00%
2016-01-18	2.000	1.920	2.050	1.880	2.000	86,000	170,460	1.9821	1.721	1.652	1.764	1.618	1.721	99,934	1.7057	4.71%
2016-01-15	1.910	1.910	2.030	1.910	2.050	944,000	1,881,560	1.9932	1.644	1.644	1.747	1.644	1.764	1,096,954	1.7153	-4.02%
2016-01-14	1.990	1.960	2.010	1.900	1.990	392,000	762,840	1.9460	1.713	1.687	1.730	1.635	1.713	455,515	1.6747	1.02%
2016-01-13	1.970	1.950	2.020	1.950	2.140	472,000	956,080	2.0256	1.695	1.678	1.738	1.678	1.842	548,477	1.7432	-6.19%
2016-01-12	2.100	2.060	2.100	2.110	2.130	12,000	25,520	2.1267	1.807	1.773	1.807	1.816	1.833	13,944	1.8301	-1.41%
2016-01-11	2.130	2.100	2.190	2.000	2.190	160,000	331,200	2.0700	1.833	1.807	1.885	1.721	1.885	185,924	1.7814	1.43%
2016-01-08	2.100	2.100	2.140	2.030	2.150	340,000	712,780	2.0964	1.807	1.807	1.842	1.747	1.850	395,089	1.8041	5.53%
2016-01-07	1.990	1.950	2.000	1.960	2.010	586,000	1,167,160	1.9917	1.713	1.678	1.721	1.687	1.730	680,948	1.7140	-4.33%
2016-01-06	2.080	2.060	2.180	2.050	2.190	228,000	493,260	2.1634	1.790	1.773	1.876	1.764	1.885	264,942	1.8618	-0.48%
2016-01-05	2.090	2.090	2.170	2.060	2.200	268,000	572,920	2.1378	1.799	1.799	1.867	1.773	1.893	311,423	1.8397	-5.00%
2016-01-04	2.200	2.050	2.200	1.990	2.200	418,000	873,220	2.0890	1.893	1.764	1.893	1.713	1.893	485,727	1.7978	0.00%
2015-12-31	2.200	2.200	2.220	2.140	2.250	676,000	1,496,720	2.2141	1.893	1.893	1.910	1.842	1.936	785,530	1.9054	0.92%
2015-12-30	2.180	2.180	2.200	2.100	2.180	1,006,000	2,183,060	2.1700	1.876	1.876	1.893	1.807	1.876	1,168,999	1.8675	-0.91%
2015-12-29	2.200	2.120	2.220	2.120	2.210	394,000	851,040	2.1600	1.893	1.824	1.910	1.824	1.902	457,839	1.8588	3.77%
2015-12-28	2.120	2.110	2.190	2.100	2.350	302,000	659,440	2.1836	1.824	1.816	1.885	1.807	2.022	350,932	1.8791	-8.62%
2015-12-24	2.320	2.300	2.320	2.350	2.380	10,000	23,680	2.3680	1.997	1.979	1.997	2.022	2.048	11,620	2.0378	1.31%
2015-12-23	2.290	2.230	2.290	2.070	2.420	654,000	1,452,080	2.2203	1.971	1.919	1.971	1.781	2.083	759,966	1.9107	6.51%
2015-12-22	2.150	2.150	2.160	1.970	2.150	288,000	588,140	2.0422	1.850	1.850	1.859	1.695	1.850	334,664	1.7574	7.50%
2015-12-21	2.000	1.930	2.000	1.840	2.000	382,000	735,100	1.9243	1.721	1.661	1.721	1.583	1.721	443,894	1.6560	5.26%
2015-12-18	1.900	1.890	1.900	1.760	2.040	904,000	1,747,100	1.9326	1.635	1.626	1.635	1.515	1.756	1,050,473	1.6632	7.95%
2015-12-17	1.760	1.760	1.770	1.760	1.860	814,000	1,467,500	1.8028	1.515	1.515	1.523	1.515	1.601	945,890	1.5514	-2.22%
2015-12-16	1.800	1.800	1.820	1.800	1.840	92,000	166,040	1.8048	1.549	1.549	1.566	1.549	1.583	106,906	1.5531	1.69%
2015-12-15	1.770	1.750	1.800	1.770	1.870	636,000	1,162,180	1.8273	1.523	1.506	1.549	1.523	1.609	739,049	1.5725	0.57%
2015-12-14	1.760	1.760	1.830	1.710	1.790	320,000	557,900	1.7434	1.515	1.515	1.575	1.472	1.540	371,849	1.5003	-1.12%
2015-12-11	1.780	1.780	1.830	1.780	1.870	1,372,000	2,489,640	1.8146	1.532	1.532	1.575	1.532	1.609	1,594,301	1.5616	-4.30%
2015-12-10	1.860	1.860	1.880	1.850	1.900	678,000	1,273,800	1.8788	1.601	1.601	1.618	1.592	1.635	787,854	1.6168	1.09%
2015-12-09	1.840	1.840	1.920	1.840	1.920	584,000	1,107,580	1.8965	1.583	1.583	1.652	1.583	1.652	678,624	1.6321	-4.66%
2015-12-08	1.930	1.860	1.930	1.830	1.950	1,536,000	2,855,720	1.8592	1.661	1.601	1.661	1.575	1.678	1,784,874	1.6000	-0.52%
2015-12-07	1.940	1.850	1.940	1.850	1.950	850,000	1,631,700	1.9196	1.669	1.592	1.669	1.592	1.678	987,723	1.6520	4.30%
2015-12-04	1.860	1.860	1.870	1.810	1.880	624,000	1,158,000	1.8558	1.601	1.601	1.609	1.558	1.618	725,105	1.5970	0.54%
2015-12-03	1.850	1.840	1.860	1.820	1.900	1,090,000	2,024,380	1.8572	1.592	1.583	1.601	1.566	1.635	1,266,610	1.5983	-2.63%
2015-12-02	1.900	1.870	1.910	1.870	1.950	1,198,000	2,279,500	1.9028	1.635	1.609	1.644	1.609	1.678	1,392,109	1.6374	-0.52%
2015-12-01	1.910	1.910	1.930	1.910	2.070	550,000	1,075,600	1.9556	1.644	1.644	1.661	1.644	1.781	639,115	1.6830	-6.83%
2015-11-30	2.050	2.050	2.070	1.850	2.060	96,000	186,680	1.9446	1.764	1.764	1.781	1.592	1.773	111,555	1.6734	9.63%
2015-11-27	1.870	1.840	1.870	1.800	1.930	518,000	962,700	1.8585	1.609	1.583	1.609	1.549	1.661	601,930	1.5994	-3.61%
2015-11-26	1.940	1.900	1.950	1.920	1.950	366,000	708,700	1.9363	1.669	1.635	1.678	1.652	1.678	425,302	1.6663	1.04%
2015-11-25	1.920	1.920	1.950	1.920	1.980	318,000	626,660	1.9706	1.652	1.652	1.678	1.652	1.704	369,525	1.6959	-2.54%
2015-11-24	1.970	1.950	1.970	1.960	2.000	538,000	1,059,900	1.9701	1.695	1.678	1.695	1.687	1.721	625,171	1.6954	-1.01%
2015-11-23	1.990	1.950	1.990	1.990	2.000	144,000	286,600	1.9903	1.713	1.678	1.713	1.713	1.721	167,332	1.7128	0.00%
2015-11-20	1.990	1.940	1.990	1.930	1.990	502,000	994,500	1.9811	1.713	1.669	1.713	1.661	1.713	583,338	1.7048	2.05%
2015-11-19	1.950	1.910	1.950	1.910	1.980	1,324,000	2,573,880	1.9440	1.678	1.644	1.678	1.644	1.704	1,538,524	1.6730	0.00%
2015-11-18	1.950	1.950	1.970	1.940	2.000	942,000	1,857,560	1.9719	1.678	1.678	1.695	1.669	1.721	1,094,630	1.6970	-2.01%
2015-11-17	1.990	1.940	1.990	1.950	2.000	1,034,000	2,040,900	1.9738	1.713	1.669	1.713	1.678	1.721	1,201,536	1.6986	0.00%
2015-11-16	1.990	1.950	1.990	1.870	2.060	1,078,000	2,123,880	1.9702	1.713	1.678	1.713	1.609	1.773	1,252,665	1.6955	-0.50%
2015-11-13	2.000	2.000	2.040	2.000	2.070	962,000	1,968,960	2.0467	1.721	1.721	1.756	1.721	1.781	1,117,870	1.7613	-2.91%
2015-11-12	2.060	2.050	2.060	2.050	2.120	652,000	1,370,360	2.1018	1.773	1.764	1.773	1.764	1.824	757,642	1.8087	-2.83%
2015-11-11	2.120	2.120	2.170	2.120	2.250	642,000	1,397,740	2.1772	1.824	1.824	1.867	1.824	1.936	746,021	1.8736	-2.30%
2015-11-10	2.170	2.160	2.170	2.080	2.180	2,032,000	4,324,400	2.1281	1.867	1.859	1.867	1.790	1.876	2,361,239	1.8314	3.33%
2015-11-09	2.100	2.100	2.140	2.090	2.140	172,000	365,060	2.1224	1.807	1.807	1.842	1.799	1.842	199,869	1.8265	-2.33%
2015-11-06	2.150	2.130	2.160	2.080	2.180	704,000	1,501,180	2.1324	1.850	1.833	1.859	1.790	1.876	818,067	1.8350	-2.71%
2015-11-05	2.210	2.150	2.220	2.050	2.240	532,000	1,171,320	2.2017	1.902	1.850	1.910	1.764	1.928	618,198	1.8947	0.45%
2015-11-04	2.200	2.160	2.200	2.160	2.280	530,000	1,171,180	2.2098	1.893	1.859	1.893	1.859	1.962	615,874	1.9017	0.92%
2015-11-03	2.180	2.180	2.200	2.140	2.190	806,000	1,743,440	2.1631	1.876	1.876	1.893	1.842	1.885	936,594	1.8615	0.46%
2015-11-02	2.170	2.130	2.180	2.130	2.200	708,000	1,542,620	2.1788	1.867	1.833	1.876	1.833	1.893	822,715	1.8750	-0.91%
2015-10-30	2.190	2.140	2.190	2.140	2.260	1,304,000	2,870,320	2.2012	1.885	1.842	1.885	1.842	1.945	1,515,283	1.8942	-6.41%
2015-10-29	2.340	2.330	2.360	2.120	2.350	206,000	479,380	2.3271	2.014	2.005	2.031	1.824	2.022	239,378	2.0026	1.30%
2015-10-28	2.310	2.310	2.350	2.290	2.360	746,000	1,748,680	2.3441	1.988	1.988	2.022	1.971	2.031	866,872	2.0172	-2.12%
2015-10-27	2.360	2.330	2.370	2.310	2.500	88,000	211,740	2.4061	2.031	2.005	2.040	1.988	2.151	102,258	2.0706	-1.26%
2015-10-26	2.390	2.340	2.390	2.320	2.410	24,000	56,900	2.3708	2.057	2.014	2.057	1.997	2.074	27,889	2.0403	1.27%
2015-10-23	2.360	2.380	2.390	2.360	2.410	1,420,000	3,388,440	2.3862	2.031	2.048	2.057	2.031	2.074	1,650,079	2.0535	-1.26%
2015-10-22	2.390	2.390	2.410	2.330	2.450	326,000	788,080	2.4174	2.057	2.057	2.074	2.005	2.108	378,821	2.0804	0.84%
2015-10-20	2.370	2.370	2.400	2.290	2.400	2,576,000	6,146,440	2.3860	2.040	2.040	2.065	1.971	2.065	2,993,382	2.0533	1.72%
2015-10-19	2.330	2.340	2.350	2.290	2.440	1,202,000	2,800,540	2.3299	2.005	2.014	2.022	1.971	2.100	1,396,757	2.0050	-1.27%
2015-10-16	2.360	2.360	2.390	2.350	2.470	474,000	1,126,940	2.3775	2.031	2.031	2.057	2.022	2.126	550,801	2.0460	-1.26%
2015-10-15	2.390	2.410	2.420	2.350	2.430	574,000	1,366,540	2.3807	2.057	2.074	2.083	2.022	2.091	667,004	2.0488	0.42%
2015-10-14	2.380	2.360	2.380	2.350	2.480	806,000	1,922,080	2.3847	2.048	2.031	2.048	2.022	2.134	936,594	2.0522	0.00%
2015-10-13	2.380	2.250	2.510	2.380	2.600	1,778,000	4,440,860	2.4977	2.048	1.936	2.160	2.048	2.237	2,066,084	2.1494	-7.03%
2015-10-12	2.560	2.550	2.620	2.500	2.650	296,000	760,720	2.5700	2.203	2.194	2.255	2.151	2.280	343,960	2.2117	0.00%
2015-10-09	2.560	2.550	2.560	2.520	2.580	1,182,000	3,007,720	2.5446	2.203	2.194	2.203	2.169	2.220	1,373,516	2.1898	1.59%
2015-10-08	2.520	2.470	2.530	2.440	2.560	268,000	674,500	2.5168	2.169	2.126	2.177	2.100	2.203	311,423	2.1659	0.80%
2015-10-07	2.500	2.490	2.500	2.430	2.550	1,180,000	2,954,280	2.5036	2.151	2.143	2.151	2.091	2.194	1,371,192	2.1545	1.63%
2015-10-06	2.460	2.450	2.460	2.400	2.520	608,000	1,492,300	2.4544	2.117	2.108	2.117	2.065	2.169	706,512	2.1122	-0.81%
2015-10-05	2.480	2.480	2.530	2.400	2.510	348,000	860,760	2.4734	2.134	2.134	2.177	2.065	2.160	404,385	2.1286	0.81%
2015-10-02	2.460	2.450	2.530	2.450	2.550	354,000	886,300	2.5037	2.117	2.108	2.177	2.108	2.194	411,358	2.1546	1.23%
2015-09-30	2.430	2.310	2.430	2.210	2.430	3,114,000	7,233,220	2.3228	2.091	1.988	2.091	1.902	2.091	3,618,553	1.9989	9.95%
2015-09-29	2.210	2.210	2.220	2.090	2.250	440,000	946,620	2.1514	1.902	1.902	1.910	1.799	1.936	511,292	1.8514	0.00%
2015-09-25	2.210	2.200	2.230	2.100	2.240	728,000	1,561,680	2.1452	1.902	1.893	1.919	1.807	1.928	845,956	1.8461	2.79%
2015-09-24	2.150	2.110	2.180	2.060	2.210	2,206,000	4,702,040	2.1315	1.850	1.816	1.876	1.773	1.902	2,563,432	1.8343	-4.02%
2015-09-23	2.240	2.240	2.260	2.190	2.410	1,812,000	4,186,900	2.3107	1.928	1.928	1.945	1.885	2.074	2,105,593	1.9885	-5.88%
2015-09-22	2.380	2.380	2.450	2.380	2.480	586,000	1,421,660	2.4260	2.048	2.048	2.108	2.048	2.134	680,948	2.0878	-0.83%
2015-09-21	2.400	2.400	2.490	2.390	2.540	222,000	546,600	2.4622	2.065	2.065	2.143	2.057	2.186	257,970	2.1189	-2.04%
2015-09-18	2.450	2.440	2.450	2.360	2.500	394,000	967,480	2.4555	2.108	2.100	2.108	2.031	2.151	457,839	2.1131	5.15%
2015-09-17	2.330	2.310	2.350	2.320	2.480	392,000	931,280	2.3757	2.005	1.988	2.022	1.997	2.134	455,515	2.0445	-2.92%
2015-09-16	2.400	2.380	2.400	2.400	2.440	678,000	1,637,220	2.4148	2.065	2.048	2.065	2.065	2.100	787,854	2.0781	0.84%
2015-09-15	2.380	2.360	2.400	2.380	2.580	1,520,000	3,748,900	2.4664	2.048	2.031	2.065	2.048	2.220	1,766,281	2.1225	-0.83%
2015-09-14	2.400	2.380	2.450	2.380	2.670	1,396,000	3,407,020	2.4406	2.065	2.048	2.108	2.048	2.298	1,622,190	2.1003	-6.25%
2015-09-11	2.560	2.550	2.570	2.550	2.690	702,000	1,843,340	2.6258	2.203	2.194	2.212	2.194	2.315	815,743	2.2597	1.19%
2015-09-10	2.530	2.530	2.590	2.480	2.700	2,248,000	5,829,980	2.5934	2.177	2.177	2.229	2.134	2.324	2,612,237	2.2318	-1.17%
2015-09-09	2.560	2.560	2.580	2.480	2.650	1,624,000	4,197,620	2.5847	2.203	2.203	2.220	2.134	2.280	1,887,132	2.2243	6.22%
2015-09-08	2.410	2.330	2.410	2.310	2.490	694,000	1,678,640	2.4188	2.074	2.005	2.074	1.988	2.143	806,447	2.0815	3.43%
2015-09-07	2.330	2.330	2.410	2.330	2.430	660,000	1,579,320	2.3929	2.005	2.005	2.074	2.005	2.091	766,938	2.0593	-4.12%
2015-09-04	2.430	2.380	2.430	2.280	2.450	116,000	278,120	2.3976	2.091	2.048	2.091	1.962	2.108	134,795	2.0633	6.11%
2015-09-02	2.290	2.290	2.350	2.220	2.380	698,000	1,652,860	2.3680	1.971	1.971	2.022	1.910	2.048	811,095	2.0378	-0.87%
2015-09-01	2.310	2.310	2.320	2.260	2.500	1,345,990	3,182,261	2.3643	1.988	1.988	1.997	1.945	2.151	1,564,077	2.0346	-2.12%
2015-08-31	2.360	2.250	2.360	2.060	2.390	796,000	1,714,640	2.1541	2.031	1.936	2.031	1.773	2.057	924,974	1.8537	5.83%
2015-08-28	2.230	2.110	2.250	2.050	2.290	272,000	578,800	2.1279	1.919	1.816	1.936	1.764	1.971	316,071	1.8312	7.21%
2015-08-27	2.080	2.060	2.100	1.990	2.190	986,000	2,015,720	2.0443	1.790	1.773	1.807	1.713	1.885	1,145,759	1.7593	6.12%
2015-08-26	1.960	1.930	2.000	1.900	2.170	1,468,000	2,902,420	1.9771	1.687	1.661	1.721	1.635	1.867	1,705,856	1.7014	-4.39%
2015-08-25	2.050	1.980	2.050	1.850	2.100	1,248,000	2,405,180	1.9272	1.764	1.704	1.764	1.592	1.807	1,450,210	1.6585	5.67%
2015-08-24	1.940	1.940	1.960	1.800	2.150	3,006,000	5,801,580	1.9300	1.669	1.669	1.687	1.549	1.850	3,493,054	1.6609	-11.42%
2015-08-21	2.190	2.100	2.200	1.970	2.230	5,500,000	11,453,720	2.0825	1.885	1.807	1.893	1.695	1.919	6,391,149	1.7921	-5.60%
2015-08-20	2.320	2.300	2.350	2.270	2.400	628,000	1,452,480	2.3129	1.997	1.979	2.022	1.953	2.065	729,753	1.9904	-3.33%
2015-08-19	2.400	2.240	2.420	2.240	2.480	2,510,000	6,007,180	2.3933	2.065	1.928	2.083	1.928	2.134	2,916,688	2.0596	-2.83%
2015-08-18	2.470	2.390	2.470	2.380	2.540	1,210,000	2,895,080	2.3926	2.126	2.057	2.126	2.048	2.186	1,406,053	2.0590	1.65%
2015-08-17	2.430	2.420	2.480	2.420	2.650	282,000	706,460	2.5052	2.091	2.083	2.134	2.083	2.280	327,692	2.1559	-3.95%
2015-08-14	2.530	2.470	2.530	2.470	2.600	782,000	1,952,340	2.4966	2.177	2.126	2.177	2.126	2.237	908,705	2.1485	-0.39%
2015-08-13	2.540	2.500	2.540	2.500	2.650	800,000	2,048,380	2.5605	2.186	2.151	2.186	2.151	2.280	929,622	2.2035	3.67%
2015-08-12	2.450	2.450	2.470	2.450	2.530	592,000	1,479,400	2.4990	2.108	2.108	2.126	2.108	2.177	687,920	2.1505	-3.16%
2015-08-11	2.530	2.510	2.530	2.500	2.590	518,000	1,324,640	2.5572	2.177	2.160	2.177	2.151	2.229	601,930	2.2007	1.20%
2015-08-10	2.500	2.480	2.560	2.480	2.690	592,000	1,506,480	2.5447	2.151	2.134	2.203	2.134	2.315	687,920	2.1899	-3.10%
2015-08-07	2.580	2.580	2.620	2.580	2.620	290,000	751,520	2.5914	2.220	2.220	2.255	2.220	2.255	336,988	2.2301	-0.39%
2015-08-06	2.590	2.530	2.590	2.530	2.600	44,000	113,740	2.5850	2.229	2.177	2.229	2.177	2.237	51,129	2.2246	0.39%
2015-08-05	2.580	2.540	2.580	2.430	2.620	864,000	2,216,660	2.5656	2.220	2.186	2.220	2.091	2.255	1,003,991	2.2078	-1.15%
2015-08-04	2.610	2.550	2.610	2.510	2.610	116,000	295,060	2.5436	2.246	2.194	2.246	2.160	2.246	134,795	2.1890	2.76%
2015-08-03	2.540	2.500	2.550	2.240	2.540	288,000	690,600	2.3979	2.186	2.151	2.194	1.928	2.186	334,664	2.0636	1.60%
2015-07-31	2.500	2.480	2.500	2.490	2.620	466,000	1,166,580	2.5034	2.151	2.134	2.151	2.143	2.255	541,505	2.1543	-1.57%
2015-07-30	2.540	2.500	2.540	2.480	2.700	664,000	1,670,200	2.5154	2.186	2.151	2.186	2.134	2.324	771,586	2.1646	0.00%
2015-07-29	2.540	2.530	2.540	2.490	2.560	1,504,000	3,796,200	2.5241	2.186	2.177	2.186	2.143	2.203	1,747,689	2.1721	0.00%
2015-07-28	2.540	2.540	2.570	2.500	2.630	1,308,000	3,346,920	2.5588	2.186	2.186	2.212	2.151	2.263	1,519,931	2.2020	-5.93%
2015-07-27	2.700	2.550	2.700	2.550	2.740	1,040,000	2,778,760	2.6719	2.324	2.194	2.324	2.194	2.358	1,208,508	2.2993	-1.82%
2015-07-24	2.750	2.740	2.750	2.730	2.890	596,000	1,674,840	2.8101	2.367	2.358	2.367	2.349	2.487	692,568	2.4183	-3.85%
2015-07-23	2.860	2.790	2.860	2.790	2.930	1,658,000	4,737,040	2.8571	2.461	2.401	2.461	2.401	2.521	1,926,641	2.4587	-1.38%
2015-07-22	2.900	2.880	2.930	2.850	3.050	3,160,000	9,393,760	2.9727	2.496	2.478	2.521	2.453	2.625	3,672,006	2.5582	-3.65%
2015-07-21	3.010	3.010	3.050	3.010	3.120	1,892,000	5,790,640	3.0606	2.590	2.590	2.625	2.590	2.685	2,198,555	2.6338	-2.27%
2015-07-20	3.080	3.000	3.080	2.980	3.250	2,226,000	6,839,760	3.0727	2.651	2.582	2.651	2.564	2.797	2,586,672	2.6442	-2.22%
2015-07-17	3.150	3.130	3.150	3.000	3.150	4,086,000	12,540,220	3.0691	2.711	2.694	2.711	2.582	2.711	4,748,043	2.6411	5.00%
2015-07-16	3.000	2.890	2.960	2.900	3.120	2,396,000	7,139,040	2.9796	2.582	2.487	2.547	2.496	2.685	2,784,217	2.5641	-3.23%
2015-07-15	3.100	3.090	3.100	2.930	3.260	988,000	3,069,880	3.1072	2.668	2.659	2.668	2.521	2.805	1,148,083	2.6739	-3.13%
2015-07-14	3.200	3.180	3.200	3.100	3.300	1,282,000	4,098,300	3.1968	2.754	2.737	2.754	2.668	2.840	1,489,719	2.7511	-1.23%
2015-07-13	3.240	3.130	3.240	3.050	3.240	1,826,000	5,771,980	3.1610	2.788	2.694	2.788	2.625	2.788	2,121,862	2.7202	4.52%
2015-07-10	3.100	3.100	3.200	2.850	3.300	5,910,000	17,654,000	2.9871	2.668	2.668	2.754	2.453	2.840	6,867,580	2.5706	6.90%
2015-07-09	2.900	2.850	2.900	2.450	3.100	3,174,000	8,787,040	2.7684	2.496	2.453	2.496	2.108	2.668	3,688,274	2.3824	26.09%
2015-07-08	2.300	2.240	2.390	2.190	2.760	3,254,000	7,882,440	2.4224	1.979	1.928	2.057	1.885	2.375	3,781,236	2.0846	-29.88%
2015-07-07	3.280	3.260	3.300	2.800	3.350	10,328,000	32,095,640	3.1076	2.823	2.805	2.840	2.410	2.883	12,001,416	2.6743	1.23%
2015-07-06	3.240	3.200	3.250	2.950	3.690	2,998,000	9,736,620	3.2477	2.788	2.754	2.797	2.539	3.175	3,483,757	2.7949	-12.20%
2015-07-03	3.690	3.670	3.690	2.810	3.880	3,540,000	12,052,220	3.4046	3.175	3.158	3.175	2.418	3.339	4,113,576	2.9299	1.37%
2015-07-02	3.640	3.470	3.650	3.350	3.750	3,230,000	11,496,956	3.5594	3.132	2.986	3.141	2.883	3.227	3,753,348	3.0631	-9.00%
2015-06-30	4.000	3.870	3.900	3.580	4.000	2,032,000	7,662,200	3.7708	3.442	3.330	3.356	3.081	3.442	2,361,239	3.2450	4.44%
2015-06-29	3.830	3.730	3.830	3.650	4.030	2,274,000	8,691,840	3.8223	3.296	3.210	3.296	3.141	3.468	2,642,450	3.2893	-4.96%
2015-06-26	4.030	4.000	4.030	3.950	4.270	3,176,000	12,780,740	4.0242	3.468	3.442	3.468	3.399	3.675	3,690,598	3.4631	-2.42%
2015-06-25	4.130	4.090	4.130	4.000	4.250	728,000	2,978,060	4.0907	3.554	3.520	3.554	3.442	3.657	845,956	3.5203	0.73%
2015-06-24	4.100	4.100	4.120	3.990	4.130	2,470,000	10,035,430	4.0629	3.528	3.528	3.546	3.434	3.554	2,870,207	3.4964	1.49%
2015-06-23	4.040	3.980	4.050	3.960	4.070	584,000	2,343,140	4.0122	3.477	3.425	3.485	3.408	3.503	678,624	3.4528	0.50%
2015-06-22	4.020	4.020	4.090	4.010	4.130	464,000	1,891,300	4.0761	3.459	3.459	3.520	3.451	3.554	539,181	3.5077	-1.71%
2015-06-19	4.090	4.030	4.100	4.010	4.200	1,338,000	5,450,440	4.0736	3.520	3.468	3.528	3.451	3.614	1,554,792	3.5056	-1.68%
2015-06-18	4.160	4.150	4.180	4.080	4.390	2,186,000	9,106,260	4.1657	3.580	3.571	3.597	3.511	3.778	2,540,191	3.5849	0.24%
2015-06-17	4.150	4.150	4.200	4.010	4.200	1,708,000	7,014,600	4.1069	3.571	3.571	3.614	3.451	3.614	1,984,742	3.5343	1.22%
2015-06-16	4.100	4.050	4.100	4.000	4.150	1,932,000	7,866,320	4.0716	3.528	3.485	3.528	3.442	3.571	2,245,036	3.5039	-1.20%
2015-06-15	4.150	4.100	4.150	3.980	4.300	2,636,000	10,748,100	4.0774	3.571	3.528	3.571	3.425	3.700	3,063,104	3.5089	-1.43%
2015-06-12	4.210	4.210	4.230	3.980	4.310	2,906,000	11,959,900	4.1156	3.623	3.623	3.640	3.425	3.709	3,376,851	3.5417	0.96%
2015-06-11	4.170	4.060	4.170	4.000	4.350	752,000	3,133,200	4.1665	3.589	3.494	3.589	3.442	3.743	873,844	3.5855	2.96%
2015-06-10	4.050	3.990	4.050	3.990	4.190	906,000	3,711,020	4.0960	3.485	3.434	3.485	3.434	3.606	1,052,797	3.5249	3.05%
2015-06-09	3.930	3.880	3.940	3.880	4.350	2,126,000	8,581,000	4.0362	3.382	3.339	3.391	3.339	3.743	2,470,470	3.4734	-8.60%
2015-06-08	4.300	4.330	4.340	3.930	4.350	1,592,000	6,574,460	4.1297	3.700	3.726	3.735	3.382	3.743	1,849,947	3.5539	7.50%
2015-06-05	4.000	3.960	4.000	3.900	4.370	2,872,000	11,701,680	4.0744	3.442	3.408	3.442	3.356	3.761	3,337,342	3.5063	-8.47%
2015-06-04	4.370	4.300	4.380	4.300	4.500	606,000	2,632,340	4.3438	3.761	3.700	3.769	3.700	3.873	704,188	3.7381	-0.46%
2015-06-03	4.410	4.330	4.420	4.260	4.550	3,240,000	14,204,280	4.3840	3.778	3.709	3.786	3.649	3.898	3,782,120	3.7556	1.38%
2015-06-02	4.350	4.350	4.360	4.350	4.640	1,538,000	6,785,540	4.4119	3.726	3.726	3.735	3.726	3.975	1,795,340	3.7795	-5.23%
2015-06-01	4.590	4.510	4.600	4.290	4.700	2,392,000	10,643,420	4.4496	3.932	3.864	3.941	3.675	4.026	2,792,232	3.8118	1.32%
2015-05-29	4.530	4.510	4.720	4.280	4.720	3,642,000	16,658,880	4.5741	3.881	3.864	4.043	3.667	4.043	4,251,383	3.9185	-0.88%
2015-05-28	4.570	4.580	4.590	4.370	4.800	940,000	4,333,230	4.6098	3.915	3.924	3.932	3.744	4.112	1,097,282	3.9491	-4.79%
2015-05-27	4.800	4.760	4.800	4.750	4.960	2,790,000	13,523,310	4.8471	4.112	4.078	4.112	4.069	4.249	3,256,826	4.1523	2.35%
2015-05-26	4.690	4.620	4.700	4.520	5.000	4,252,000	20,062,640	4.7184	4.018	3.958	4.026	3.872	4.283	4,963,449	4.0421	1.30%
2015-05-22	4.630	4.620	4.670	4.500	4.850	3,248,000	15,397,440	4.7406	3.966	3.958	4.001	3.855	4.155	3,791,459	4.0611	2.89%
2015-05-21	4.500	4.480	4.500	4.180	4.670	3,154,000	14,140,110	4.4832	3.855	3.838	3.855	3.581	4.001	3,681,731	3.8406	6.13%
2015-05-20	4.240	4.230	4.250	4.200	4.500	2,236,000	9,627,650	4.3057	3.632	3.624	3.641	3.598	3.855	2,610,130	3.6886	1.92%
2015-05-19	4.160	4.120	4.250	3.850	4.200	4,058,000	16,659,280	4.1053	3.564	3.529	3.641	3.298	3.598	4,736,989	3.5169	6.67%
2015-05-18	3.900	3.880	3.900	3.620	4.020	6,650,000	26,033,040	3.9147	3.341	3.324	3.341	3.101	3.444	7,762,685	3.3536	3.45%
2015-05-15	3.770	3.770	3.820	3.410	3.780	518,000	1,850,740	3.5729	3.230	3.230	3.272	2.921	3.238	604,672	3.0607	-0.53%
2015-05-14	3.790	3.750	3.800	3.700	3.840	872,000	3,277,020	3.7581	3.247	3.212	3.255	3.170	3.290	1,017,904	3.2194	-1.56%
2015-05-13	3.850	3.810	3.850	3.740	3.940	3,680,000	14,189,100	3.8557	3.298	3.264	3.298	3.204	3.375	4,295,742	3.3031	3.49%
2015-05-12	3.720	3.700	3.720	3.470	3.740	6,588,000	23,708,660	3.5988	3.187	3.170	3.187	2.973	3.204	7,690,311	3.0829	6.90%
2015-05-11	3.480	3.470	3.500	3.440	3.500	1,494,000	5,218,100	3.4927	2.981	2.973	2.998	2.947	2.998	1,743,978	2.9921	1.16%
2015-05-08	3.440	3.430	3.450	3.340	3.500	982,000	3,382,020	3.4440	2.947	2.938	2.955	2.861	2.998	1,146,309	2.9504	0.88%
2015-05-07	3.410	3.350	3.410	3.320	3.550	2,902,000	10,053,640	3.4644	2.921	2.870	2.921	2.844	3.041	3,387,566	2.9678	1.49%
2015-05-06	3.360	3.280	3.370	3.230	3.430	1,718,000	5,747,280	3.3453	2.878	2.810	2.887	2.767	2.938	2,005,458	2.8658	-0.59%
2015-05-05	3.380	3.280	3.390	3.280	3.520	4,072,000	13,962,020	3.4288	2.896	2.810	2.904	2.810	3.015	4,753,332	2.9373	-2.03%
2015-05-04	3.450	3.450	3.510	3.450	3.530	1,560,000	5,435,160	3.4841	2.955	2.955	3.007	2.955	3.024	1,821,021	2.9847	-2.27%
2015-04-30	3.530	3.430	3.530	3.150	3.560	2,374,000	8,138,820	3.4283	3.024	2.938	3.024	2.698	3.050	2,771,220	2.9369	1.73%
2015-04-29	3.470	3.380	3.470	3.270	3.500	1,736,000	5,949,160	3.4269	2.973	2.896	2.973	2.801	2.998	2,026,469	2.9357	3.27%
2015-04-28	3.360	3.480	3.500	3.210	3.600	8,645,000	30,169,690	3.4898	2.878	2.981	2.998	2.750	3.084	10,091,491	2.9896	5.00%
2015-04-27	3.200	3.150	3.200	3.000	3.700	5,398,000	17,219,300	3.1899	2.741	2.698	2.741	2.570	3.170	6,301,199	2.7327	7.02%
2015-04-24	2.990	2.980	2.990	2.840	3.040	6,642,000	19,853,140	2.9890	2.561	2.553	2.561	2.433	2.604	7,753,347	2.5606	5.65%
2015-04-23	2.830	2.760	2.860	2.700	2.870	2,188,000	6,181,680	2.8253	2.424	2.364	2.450	2.313	2.459	2,554,099	2.4203	1.07%
2015-04-22	2.800	2.710	2.800	2.650	2.800	1,174,000	3,191,020	2.7181	2.399	2.322	2.399	2.270	2.399	1,370,435	2.3285	5.66%
2015-04-21	2.650	2.650	2.700	2.650	2.730	312,000	839,560	2.6909	2.270	2.270	2.313	2.270	2.339	364,204	2.3052	-1.12%
2015-04-20	2.680	2.600	2.700	2.410	2.710	2,160,000	5,612,660	2.5985	2.296	2.227	2.313	2.065	2.322	2,521,414	2.2260	0.00%
2015-04-17	2.680	2.600	2.700	2.400	2.760	3,530,000	9,229,540	2.6146	2.296	2.227	2.313	2.056	2.364	4,120,644	2.2398	0.00%
2015-04-16	2.680	2.660	2.680	2.660	2.850	1,666,000	4,596,040	2.7587	2.296	2.279	2.296	2.279	2.441	1,944,757	2.3633	-4.63%
2015-04-15	2.810	2.700	2.810	2.700	2.950	1,978,000	5,626,000	2.8443	2.407	2.313	2.407	2.313	2.527	2,308,961	2.4366	-1.40%
2015-04-14	2.850	2.810	2.850	2.800	3.200	1,226,000	3,655,240	2.9814	2.441	2.407	2.441	2.399	2.741	1,431,136	2.5541	-3.72%
2015-04-13	2.960	2.910	2.960	2.860	2.990	5,036,000	14,858,900	2.9505	2.536	2.493	2.536	2.450	2.561	5,878,629	2.5276	4.23%
2015-04-10	2.840	2.830	2.860	2.680	2.920	3,252,000	9,273,300	2.8516	2.433	2.424	2.450	2.296	2.501	3,796,128	2.4428	5.19%
2015-04-09	2.700	2.600	2.730	2.600	2.950	2,924,000	7,999,680	2.7359	2.313	2.227	2.339	2.227	2.527	3,413,247	2.3437	-5.26%
2015-04-08	2.850	2.840	2.850	2.320	2.900	6,494,000	16,722,640	2.5751	2.441	2.433	2.441	1.987	2.484	7,580,583	2.2060	19.75%
2015-04-02	2.380	2.330	2.390	2.320	2.400	294,000	692,800	2.3565	2.039	1.996	2.047	1.987	2.056	343,192	2.0187	0.85%
2015-04-01	2.360	2.280	2.360	2.250	2.400	1,474,000	3,443,200	2.3360	2.022	1.953	2.022	1.927	2.056	1,720,631	2.0011	5.36%
2015-03-31	2.240	2.240	2.290	2.230	2.310	966,000	2,189,260	2.2663	1.919	1.919	1.962	1.910	1.979	1,127,632	1.9415	0.90%
2015-03-30	2.220	2.200	2.220	2.130	2.230	738,000	1,613,160	2.1859	1.902	1.885	1.902	1.825	1.910	861,483	1.8725	2.78%
2015-03-27	2.160	2.160	2.180	2.150	2.290	478,000	1,048,420	2.1933	1.850	1.850	1.868	1.842	1.962	557,979	1.8790	-2.70%
2015-03-26	2.220	2.190	2.230	2.190	2.340	292,000	659,560	2.2588	1.902	1.876	1.910	1.876	2.005	340,858	1.9350	-3.90%
2015-03-25	2.310	2.280	2.310	2.200	2.490	1,106,000	2,509,320	2.2688	1.979	1.953	1.979	1.885	2.133	1,291,057	1.9436	4.05%
2015-03-24	2.220	2.210	2.220	2.200	2.250	302,000	671,180	2.2225	1.902	1.893	1.902	1.885	1.927	352,531	1.9039	0.00%
2015-03-23	2.220	2.190	2.230	2.200	2.240	252,000	560,620	2.2247	1.902	1.876	1.910	1.885	1.919	294,165	1.9058	-1.33%
2015-03-20	2.250	2.200	2.280	2.200	2.290	314,000	713,000	2.2707	1.927	1.885	1.953	1.885	1.962	366,539	1.9452	-1.75%
2015-03-19	2.290	2.260	2.300	2.260	2.310	320,000	729,940	2.2811	1.962	1.936	1.970	1.936	1.979	373,543	1.9541	1.33%
2015-03-18	2.260	2.250	2.260	2.260	2.320	408,000	935,960	2.2940	1.936	1.927	1.936	1.936	1.987	476,267	1.9652	0.00%
2015-03-17	2.260	2.260	2.270	2.260	2.330	390,000	895,380	2.2958	1.936	1.936	1.945	1.936	1.996	455,255	1.9668	-2.59%
2015-03-16	2.320	2.280	2.320	2.300	2.350	368,000	852,880	2.3176	1.987	1.953	1.987	1.970	2.013	429,574	1.9854	-0.43%
2015-03-13	2.330	2.240	2.330	2.300	2.340	338,000	784,040	2.3196	1.996	1.919	1.996	1.970	2.005	394,555	1.9872	0.87%
2015-03-12	2.310	2.300	2.310	2.300	2.340	698,000	1,623,520	2.3260	1.979	1.970	1.979	1.970	2.005	814,790	1.9926	-0.86%
2015-03-11	2.330	2.330	2.340	2.300	2.390	852,000	1,988,180	2.3335	1.996	1.996	2.005	1.970	2.047	994,558	1.9991	-1.27%
2015-03-10	2.360	2.250	2.370	2.300	2.420	842,000	1,965,880	2.3348	2.022	1.927	2.030	1.970	2.073	982,884	2.0001	-0.42%
2015-03-09	2.370	2.350	2.370	2.320	2.430	678,000	1,604,340	2.3663	2.030	2.013	2.030	1.987	2.082	791,444	2.0271	1.72%
2015-03-06	2.330	2.330	2.360	2.300	2.390	1,422,000	3,316,760	2.3325	1.996	1.996	2.022	1.970	2.047	1,659,931	1.9981	1.30%
2015-03-05	2.300	2.280	2.300	2.260	2.320	732,000	1,683,980	2.3005	1.970	1.953	1.970	1.936	1.987	854,479	1.9708	0.00%
2015-03-04	2.300	2.290	2.300	2.270	2.310	474,000	1,087,740	2.2948	1.970	1.962	1.970	1.945	1.979	553,310	1.9659	0.88%
2015-03-03	2.280	2.270	2.280	2.250	2.310	420,000	954,380	2.2723	1.953	1.945	1.953	1.927	1.979	490,275	1.9466	-0.87%
2015-03-02	2.300	2.280	2.300	2.270	2.320	492,000	1,127,340	2.2913	1.970	1.953	1.970	1.945	1.987	574,322	1.9629	0.00%
2015-02-27	2.300	2.290	2.300	2.290	2.340	504,000	1,167,120	2.3157	1.970	1.962	1.970	1.962	2.005	588,330	1.9838	-1.29%
2015-02-26	2.330	2.300	2.330	2.310	2.380	662,000	1,544,520	2.3331	1.996	1.970	1.996	1.979	2.039	772,767	1.9987	-2.51%
2015-02-25	2.390	2.350	2.390	2.380	2.410	242,000	579,580	2.3950	2.047	2.013	2.047	2.039	2.065	282,492	2.0517	0.42%
2015-02-24	2.380	2.350	2.380	2.330	2.390	352,000	826,840	2.3490	2.039	2.013	2.039	1.996	2.047	410,897	2.0123	0.00%
2015-02-23	2.380	2.380	2.390	2.360	2.400	406,000	966,000	2.3793	2.039	2.039	2.047	2.022	2.056	473,932	2.0383	0.85%
2015-02-18	2.360	2.300	2.360	2.340	2.500	246,000	580,580	2.3601	2.022	1.970	2.022	2.005	2.142	287,161	2.0218	0.43%
2015-02-17	2.350	2.360	2.380	2.250	2.380	610,000	1,418,760	2.3258	2.013	2.022	2.039	1.927	2.039	712,066	1.9925	4.44%
2015-02-16	2.250	2.230	2.250	2.230	2.260	224,000	503,840	2.2493	1.927	1.910	1.927	1.910	1.936	261,480	1.9269	-0.88%
2015-02-13	2.270	2.250	2.270	2.200	2.270	374,000	842,300	2.2521	1.945	1.927	1.945	1.885	1.945	436,578	1.9293	2.71%
2015-02-12	2.210	2.210	2.230	2.210	2.250	332,000	738,860	2.2255	1.893	1.893	1.910	1.893	1.927	387,551	1.9065	-0.45%
2015-02-11	2.220	2.220	2.250	2.210	2.280	410,000	917,140	2.2369	1.902	1.902	1.927	1.893	1.953	478,602	1.9163	-0.89%
2015-02-10	2.240	2.200	2.250	2.200	2.260	238,000	532,980	2.2394	1.919	1.885	1.927	1.885	1.936	277,822	1.9184	-0.44%
2015-02-09	2.250	2.220	2.260	2.190	2.270	472,000	1,049,700	2.2239	1.927	1.902	1.936	1.876	1.945	550,976	1.9052	1.81%
2015-02-06	2.210	2.170	2.220	2.170	2.260	700,000	1,552,360	2.2177	1.893	1.859	1.902	1.859	1.936	817,125	1.8998	0.00%
2015-02-05	2.210	2.170	2.210	2.170	2.230	234,000	516,040	2.2053	1.893	1.859	1.893	1.859	1.910	273,153	1.8892	0.00%
2015-02-04	2.210	2.160	2.210	2.130	2.210	298,000	649,200	2.1785	1.893	1.850	1.893	1.825	1.893	347,862	1.8663	1.84%
2015-02-03	2.170	2.140	2.180	2.140	2.180	282,000	611,320	2.1678	1.859	1.833	1.868	1.833	1.868	329,185	1.8571	-1.36%
2015-02-02	2.200	2.120	2.220	2.120	2.220	368,000	803,180	2.1826	1.885	1.816	1.902	1.816	1.902	429,574	1.8697	-1.35%
2015-01-30	2.230	2.220	2.230	2.120	2.230	304,000	658,900	2.1674	1.910	1.902	1.910	1.816	1.910	354,866	1.8568	0.45%
2015-01-29	2.220	2.200	2.220	2.200	2.260	262,000	584,500	2.2309	1.902	1.885	1.902	1.885	1.936	305,838	1.9111	-0.89%
2015-01-28	2.240	2.240	2.250	2.220	2.270	292,000	653,060	2.2365	1.919	1.919	1.927	1.902	1.945	340,858	1.9159	0.45%
2015-01-27	2.230	2.200	2.270	2.200	2.270	36,000	80,280	2.2300	1.910	1.885	1.945	1.885	1.945	42,024	1.9104	-0.89%
2015-01-26	2.250	2.200	2.260	2.200	2.290	136,000	301,900	2.2199	1.927	1.885	1.936	1.885	1.962	158,756	1.9017	-0.88%
2015-01-23	2.270	2.210	2.270	2.190	2.300	622,000	1,399,820	2.2505	1.945	1.893	1.945	1.876	1.970	726,074	1.9279	1.79%
2015-01-22	2.230	2.230	2.270	2.210	2.300	262,000	591,240	2.2566	1.910	1.910	1.945	1.893	1.970	305,838	1.9332	-2.62%
2015-01-21	2.290	2.220	2.290	2.190	2.320	204,000	464,860	2.2787	1.962	1.902	1.962	1.876	1.987	238,134	1.9521	1.78%
2015-01-20	2.250	2.210	2.260	2.200	2.300	362,000	814,540	2.2501	1.927	1.893	1.936	1.885	1.970	422,570	1.9276	-1.75%
2015-01-19	2.290	2.220	2.290	2.230	2.300	24,000	54,640	2.2767	1.962	1.902	1.962	1.910	1.970	28,016	1.9503	-0.43%
2015-01-16	2.300	2.300	2.310	2.200	2.300	106,000	238,220	2.2474	1.970	1.970	1.979	1.885	1.970	123,736	1.9252	0.88%
2015-01-15	2.280	2.240	2.330	2.220	2.300	70,000	159,380	2.2769	1.953	1.919	1.996	1.902	1.970	81,712	1.9505	-0.87%
2015-01-14	2.300	2.220	2.300	2.210	2.350	322,000	740,200	2.2988	1.970	1.902	1.970	1.893	2.013	375,877	1.9693	-3.36%
2015-01-13	2.380	2.310	2.380	2.310	2.380	146,000	343,760	2.3545	2.039	1.979	2.039	1.979	2.039	170,429	2.0170	0.00%
2015-01-12	2.380	2.270	2.380	2.270	2.380	100,000	232,380	2.3238	2.039	1.945	2.039	1.945	2.039	116,732	1.9907	0.85%
2015-01-09	2.360	2.250	2.360	2.250	2.380	276,000	643,480	2.3314	2.022	1.927	2.022	1.927	2.039	322,181	1.9973	6.79%
2015-01-08	2.210	2.200	2.270	2.200	2.320	134,000	301,480	2.2499	1.893	1.885	1.945	1.885	1.987	156,421	1.9274	-2.64%
2015-01-07	2.270	2.220	2.300	2.210	2.320	710,000	1,600,300	2.2539	1.945	1.902	1.970	1.893	1.987	828,798	1.9309	-2.58%
2015-01-06	2.330	2.190	2.330	2.190	2.330	124,000	278,080	2.2426	1.996	1.876	1.996	1.876	1.996	144,748	1.9211	1.30%
2015-01-05	2.300	2.160	2.310	2.160	2.380	1,562,000	3,604,740	2.3078	1.970	1.850	1.979	1.850	2.039	1,823,356	1.9770	-4.17%
2015-01-02	2.400	2.280	2.400	2.400	2.400	90,000	216,800	2.4089	2.056	1.953	2.056	2.056	2.056	105,059	2.0636	-1.23%
2014-12-31	2.430	2.280	2.450	2.220	2.430	182,000	413,320	2.2710	2.082	1.953	2.099	1.902	2.082	212,452	1.9455	5.65%
2014-12-30	2.300	2.300	2.310	2.220	2.320	58,000	132,500	2.2845	1.970	1.970	1.979	1.902	1.987	67,705	1.9570	0.00%
2014-12-29	2.300	2.250	2.310	2.190	2.320	3,014,000	6,463,660	2.1445	1.970	1.927	1.979	1.876	1.987	3,518,306	1.8372	5.02%
2014-12-24	2.190	2.160	2.300	2.190	2.310	6,000	13,580	2.2633	1.876	1.850	1.970	1.876	1.979	7,004	1.9389	-4.78%
2014-12-23	2.300	2.150	2.290	2.120	2.350	856,000	1,865,020	2.1788	1.970	1.842	1.962	1.816	2.013	999,227	1.8665	-0.86%
2014-12-22	2.320	2.260	2.320	2.250	2.420	516,000	1,222,500	2.3692	1.987	1.936	1.987	1.927	2.073	602,338	2.0296	0.87%
2014-12-19	2.300	2.300	2.360	2.200	2.360	626,000	1,439,660	2.2998	1.970	1.970	2.022	1.885	2.022	730,743	1.9701	-1.29%
2014-12-18	2.330	2.310	2.390	2.310	2.390	216,000	510,580	2.3638	1.996	1.979	2.047	1.979	2.047	252,141	2.0250	-2.10%
2014-12-17	2.380	2.320	2.380	2.300	2.450	1,288,000	3,003,320	2.3318	2.039	1.987	2.039	1.970	2.099	1,503,510	1.9975	-4.42%
2014-12-16	2.490	2.460	2.500	2.330	2.500	830,000	2,019,280	2.4329	2.133	2.107	2.142	1.996	2.142	968,877	2.0841	7.33%
2014-12-15	2.320	2.310	2.420	2.260	2.420	1,314,000	3,043,840	2.3165	1.987	1.979	2.073	1.936	2.073	1,533,860	1.9844	-3.33%
2014-12-12	2.400	2.400	2.450	2.330	2.550	1,404,000	3,486,260	2.4831	2.056	2.056	2.099	1.996	2.184	1,638,919	2.1272	2.13%
2014-12-11	2.350	2.320	2.360	2.230	2.350	1,990,000	4,516,040	2.2694	2.013	1.987	2.022	1.910	2.013	2,322,969	1.9441	5.38%
2014-12-10	2.230	2.170	2.240	2.170	2.310	720,000	1,607,500	2.2326	1.910	1.859	1.919	1.859	1.979	840,471	1.9126	-3.88%
2014-12-09	2.320	2.240	2.320	2.220	2.460	1,128,000	2,598,520	2.3037	1.987	1.919	1.987	1.902	2.107	1,316,738	1.9735	-3.73%
2014-12-08	2.410	2.310	2.420	2.310	2.480	504,000	1,224,280	2.4291	2.065	1.979	2.073	1.979	2.125	588,330	2.0809	0.42%
2014-12-05	2.400	2.360	2.440	2.300	2.500	564,000	1,371,820	2.4323	2.056	2.022	2.090	1.970	2.142	658,369	2.0837	-1.64%
2014-12-04	2.440	2.440	2.540	2.430	2.540	328,000	811,700	2.4747	2.090	2.090	2.176	2.082	2.176	382,881	2.1200	-2.01%
2014-12-03	2.490	2.490	2.520	2.320	2.600	2,358,000	5,845,900	2.4792	2.133	2.133	2.159	1.987	2.227	2,752,543	2.1238	6.87%
2014-12-02	2.330	2.310	2.330	2.240	2.350	504,000	1,166,020	2.3135	1.996	1.979	1.996	1.919	2.013	588,330	1.9819	0.43%
2014-12-01	2.320	2.320	2.330	2.160	2.350	806,000	1,833,640	2.2750	1.987	1.987	1.996	1.850	2.013	940,861	1.9489	0.43%
2014-11-28	2.310	2.310	2.320	2.180	2.330	456,000	1,029,440	2.2575	1.979	1.979	1.987	1.868	1.996	532,298	1.9340	0.43%
2014-11-27	2.300	2.280	2.320	2.280	2.400	816,000	1,892,620	2.3194	1.970	1.953	1.987	1.953	2.056	952,534	1.9869	-3.77%
2014-11-26	2.390	2.350	2.400	2.300	2.430	398,000	945,240	2.3750	2.047	2.013	2.056	1.970	2.082	464,594	2.0346	-1.24%
2014-11-25	2.420	2.340	2.420	2.340	2.470	114,000	271,960	2.3856	2.073	2.005	2.073	2.005	2.116	133,075	2.0437	-0.82%
2014-11-24	2.440	2.400	2.450	2.370	2.500	294,000	712,340	2.4229	2.090	2.056	2.099	2.030	2.142	343,192	2.0756	0.41%
2014-11-21	2.430	2.310	2.430	2.420	2.430	26,000	62,980	2.4223	2.082	1.979	2.082	2.073	2.082	30,350	2.0751	0.41%
2014-11-20	2.420	2.350	2.430	2.340	2.420	854,000	2,008,840	2.3523	2.073	2.013	2.082	2.005	2.073	996,892	2.0151	0.00%
2014-11-19	2.420	2.420	2.440	2.340	2.440	598,000	1,409,280	2.3567	2.073	2.073	2.090	2.005	2.090	698,058	2.0189	0.00%
2014-11-18	2.420	2.420	2.430	2.390	2.440	60,000	144,640	2.4107	2.073	2.073	2.082	2.047	2.090	70,039	2.0651	-0.41%
2014-11-17	2.430	2.420	2.450	2.430	2.450	116,000	282,980	2.4395	2.082	2.073	2.099	2.082	2.099	135,409	2.0898	-0.41%
2014-11-14	2.440	2.390	2.440	2.390	2.440	86,000	209,380	2.4347	2.090	2.047	2.090	2.047	2.090	100,390	2.0857	-0.41%
2014-11-13	2.450	2.420	2.450	2.400	2.480	612,000	1,496,880	2.4459	2.099	2.073	2.099	2.056	2.125	714,401	2.0953	-2.39%
2014-11-12	2.510	2.480	2.520	2.420	2.550	758,000	1,881,260	2.4819	2.150	2.125	2.159	2.073	2.184	884,829	2.1261	0.00%
2014-11-11	2.510	2.400	2.510	2.520	2.550	18,000	45,660	2.5367	2.150	2.056	2.150	2.159	2.184	21,012	2.1731	1.21%
2014-11-10	2.480	2.420	2.500	-	-	0	0	-	2.125	2.073	2.142	-	-	0	-	0.00%
2014-11-07	2.480	2.480	2.500	2.430	2.500	290,000	720,540	2.4846	2.125	2.125	2.142	2.082	2.142	338,523	2.1285	-0.80%
2014-11-06	2.500	2.500	2.540	2.500	2.680	1,848,000	4,720,220	2.5542	2.142	2.142	2.176	2.142	2.296	2,157,209	2.1881	-5.30%
2014-11-05	2.640	2.570	2.640	2.640	2.650	100,000	264,900	2.6490	2.262	2.202	2.262	2.262	2.270	116,732	2.2693	1.93%
2014-11-04	2.590	2.590	2.630	2.550	2.650	390,000	1,014,360	2.6009	2.219	2.219	2.253	2.184	2.270	455,255	2.2281	-1.89%
2014-11-03	2.640	2.620	2.640	2.540	2.650	240,000	622,200	2.5925	2.262	2.244	2.262	2.176	2.270	280,157	2.2209	0.76%
2014-10-31	2.620	2.700	2.780	2.550	2.780	1,046,000	2,745,980	2.6252	2.244	2.313	2.382	2.184	2.382	1,221,018	2.2489	-2.24%
2014-10-30	2.680	2.600	2.690	2.600	2.690	278,000	733,140	2.6372	2.296	2.227	2.304	2.227	2.304	324,515	2.2592	1.52%
2014-10-29	2.640	2.640	2.650	2.570	2.750	2,440,000	6,371,400	2.6112	2.262	2.262	2.270	2.202	2.356	2,848,264	2.2369	6.45%
2014-10-28	2.480	2.480	2.540	2.450	2.610	3,822,000	9,631,420	2.5200	2.125	2.125	2.176	2.099	2.236	4,461,501	2.1588	-6.06%
2014-10-27	2.640	2.630	2.650	2.640	2.720	522,000	1,392,980	2.6685	2.262	2.253	2.270	2.262	2.330	609,342	2.2860	-3.65%
2014-10-24	2.740	2.710	2.750	2.700	2.760	274,000	752,900	2.7478	2.347	2.322	2.356	2.313	2.364	319,846	2.3539	0.74%
2014-10-23	2.720	2.670	2.730	2.700	2.780	416,000	1,136,260	2.7314	2.330	2.287	2.339	2.313	2.382	485,606	2.3399	-0.37%
2014-10-22	2.730	2.700	2.730	2.700	2.790	1,450,000	3,967,160	2.7360	2.339	2.313	2.339	2.313	2.390	1,692,616	2.3438	-1.09%
2014-10-21	2.760	2.790	2.810	2.740	2.870	1,640,000	4,603,060	2.8067	2.364	2.390	2.407	2.347	2.459	1,914,407	2.4044	-3.16%
2014-10-20	2.850	2.810	2.850	2.770	2.960	568,000	1,602,000	2.8204	2.441	2.407	2.441	2.373	2.536	663,038	2.4161	-3.39%
2014-10-17	2.950	2.820	2.980	2.800	2.950	130,000	369,620	2.8432	2.527	2.416	2.553	2.399	2.527	151,752	2.4357	2.08%
2014-10-16	2.890	2.860	2.900	2.860	2.930	576,000	1,661,680	2.8849	2.476	2.450	2.484	2.450	2.510	672,377	2.4714	-2.03%
2014-10-15	2.950	2.950	2.960	2.920	3.050	1,054,000	3,151,100	2.9897	2.527	2.527	2.536	2.501	2.613	1,230,356	2.5611	-0.67%
2014-10-14	2.970	2.970	3.000	2.880	3.000	1,816,000	5,314,080	2.9263	2.544	2.544	2.570	2.467	2.570	2,119,855	2.5068	2.06%
2014-10-13	2.910	2.800	2.910	2.910	2.910	2,000	5,820	2.9100	2.493	2.399	2.493	2.493	2.493	2,335	2.4929	-1.02%
2014-10-10	2.940	2.940	2.950	2.880	2.940	778,000	2,259,920	2.9048	2.519	2.519	2.527	2.467	2.519	908,176	2.4884	1.03%
2014-10-09	2.910	2.910	2.920	2.780	2.920	966,000	2,769,600	2.8671	2.493	2.493	2.501	2.382	2.501	1,127,632	2.4561	-0.68%
2014-10-08	2.930	2.930	2.940	2.830	2.950	838,000	2,445,860	2.9187	2.510	2.510	2.519	2.424	2.527	978,215	2.5003	0.00%
2014-10-07	2.930	2.930	2.950	2.800	2.930	552,000	1,592,160	2.8843	2.510	2.510	2.527	2.399	2.510	644,361	2.4709	1.74%
2014-10-06	2.880	2.770	2.880	2.800	2.880	230,000	650,420	2.8279	2.467	2.373	2.467	2.399	2.467	268,484	2.4226	2.86%
2014-10-03	2.800	2.780	2.800	2.740	2.840	358,000	992,920	2.7735	2.399	2.382	2.399	2.347	2.433	417,901	2.3760	-1.06%
2014-09-30	2.830	2.850	2.880	2.720	2.890	1,904,000	5,316,120	2.7921	2.424	2.441	2.467	2.330	2.476	2,222,579	2.3919	0.35%
2014-09-29	2.820	2.820	2.850	2.700	2.790	1,052,000	2,885,880	2.7432	2.416	2.416	2.441	2.313	2.390	1,228,022	2.3500	0.00%
2014-09-26	2.820	2.820	2.830	2.770	2.840	910,000	2,544,980	2.7967	2.416	2.416	2.424	2.373	2.433	1,062,262	2.3958	0.71%
2014-09-25	2.800	2.790	2.820	2.630	2.800	1,006,000	2,727,160	2.7109	2.399	2.390	2.416	2.253	2.399	1,174,325	2.3223	3.32%
2014-09-24	2.710	2.700	2.760	2.700	2.820	686,000	1,907,860	2.7811	2.322	2.313	2.364	2.313	2.416	800,782	2.3825	-4.24%
2014-09-23	2.830	2.810	2.920	2.820	2.920	110,000	316,380	2.8762	2.424	2.407	2.501	2.416	2.501	128,405	2.4639	-3.41%
2014-09-22	2.930	2.880	2.940	2.880	2.980	734,000	2,132,600	2.9054	2.510	2.467	2.519	2.467	2.553	856,814	2.4890	1.03%
2014-09-19	2.900	2.900	2.940	2.880	2.990	258,000	748,580	2.9015	2.484	2.484	2.519	2.467	2.561	301,169	2.4856	0.35%
2014-09-18	2.890	2.830	2.910	2.910	2.910	18,000	52,380	2.9100	2.476	2.424	2.493	2.493	2.493	21,012	2.4929	0.00%
2014-09-17	2.890	2.830	2.900	2.850	2.900	292,000	839,180	2.8739	2.476	2.424	2.484	2.441	2.484	340,858	2.4620	0.00%
2014-09-16	2.890	2.850	2.900	2.800	2.970	408,000	1,182,000	2.8971	2.476	2.441	2.484	2.399	2.544	476,267	2.4818	-2.69%
2014-09-15	2.970	2.970	3.000	2.970	3.020	134,000	402,020	3.0001	2.544	2.544	2.570	2.544	2.587	156,421	2.5701	-3.26%
2014-09-12	3.070	3.030	3.070	3.050	3.080	66,000	202,040	3.0612	2.630	2.596	2.630	2.613	2.639	77,043	2.6224	0.00%
2014-09-11	3.070	3.030	3.070	3.040	3.100	306,000	935,960	3.0587	2.630	2.596	2.630	2.604	2.656	357,200	2.6203	-0.97%
2014-09-10	3.100	3.070	3.100	3.010	3.100	178,000	548,340	3.0806	2.656	2.630	2.656	2.579	2.656	207,783	2.6390	-2.52%
2014-09-08	3.180	3.180	3.230	3.130	3.240	80,000	252,560	3.1570	2.724	2.724	2.767	2.681	2.776	93,386	2.7045	0.00%
2014-09-05	3.180	3.130	3.150	3.070	3.180	272,000	842,220	3.0964	2.724	2.681	2.698	2.630	2.724	317,511	2.6526	2.91%
2014-09-04	3.090	3.080	3.090	3.020	3.160	446,000	1,380,660	3.0957	2.647	2.639	2.647	2.587	2.707	520,625	2.6519	2.32%
2014-09-03	3.020	2.970	3.030	2.970	3.060	262,000	785,320	2.9974	2.587	2.544	2.596	2.544	2.621	305,838	2.5678	1.00%
2014-09-02	2.990	2.950	2.990	2.910	2.990	796,000	2,364,660	2.9707	2.561	2.527	2.561	2.493	2.561	929,188	2.5449	2.05%
2014-09-01	2.930	2.920	2.930	2.850	2.970	594,000	1,740,880	2.9308	2.510	2.501	2.510	2.441	2.544	693,389	2.5107	2.81%
2014-08-29	2.850	2.850	2.880	2.840	2.950	536,000	1,531,540	2.8574	2.441	2.441	2.467	2.433	2.527	625,684	2.4478	-4.36%
2014-08-28	2.980	2.870	2.980	2.860	3.000	296,000	870,480	2.9408	2.553	2.459	2.553	2.450	2.570	345,527	2.5193	2.76%
2014-08-27	2.900	2.890	2.910	2.880	2.980	1,476,000	4,305,800	2.9172	2.484	2.476	2.493	2.467	2.553	1,722,966	2.4991	-2.36%
2014-08-26	2.970	2.950	3.000	2.960	3.030	1,050,000	3,151,900	3.0018	2.544	2.527	2.570	2.536	2.596	1,225,687	2.5715	-0.67%
2014-08-25	2.990	2.980	3.030	2.990	3.060	750,000	2,275,600	3.0341	2.561	2.553	2.596	2.561	2.621	875,491	2.5992	-0.33%
2014-08-22	3.000	2.990	3.000	2.970	3.250	3,326,000	10,129,380	3.0455	2.570	2.561	2.570	2.544	2.784	3,882,510	2.6090	-4.46%
2014-08-21	3.140	3.140	3.170	3.090	3.180	588,000	1,838,840	3.1273	2.690	2.690	2.716	2.647	2.724	686,385	2.6790	0.64%
2014-08-20	3.120	3.070	3.120	3.070	3.170	340,000	1,063,460	3.1278	2.673	2.630	2.673	2.630	2.716	396,889	2.6795	0.97%
2014-08-19	3.090	3.080	3.120	3.090	3.290	3,346,000	10,579,540	3.1618	2.647	2.639	2.673	2.647	2.818	3,905,856	2.7086	1.31%
2014-08-18	3.050	3.050	3.060	3.020	3.080	2,222,000	6,780,580	3.0516	2.613	2.613	2.621	2.587	2.639	2,593,788	2.6142	0.99%
2014-08-15	3.020	3.010	3.020	2.890	3.040	3,690,000	11,028,740	2.9888	2.587	2.579	2.587	2.476	2.604	4,307,415	2.5604	5.59%
2014-08-14	2.860	2.860	2.870	2.780	2.880	484,000	1,372,640	2.8360	2.450	2.450	2.459	2.382	2.467	564,983	2.4295	0.35%
2014-08-13	2.850	2.840	2.850	2.800	2.900	1,104,000	3,173,840	2.8749	2.441	2.433	2.441	2.399	2.484	1,288,723	2.4628	0.00%
2014-08-12	2.850	2.820	2.850	2.800	2.850	648,000	1,836,040	2.8334	2.441	2.416	2.441	2.399	2.441	756,424	2.4273	0.00%
2014-08-11	2.850	2.840	2.850	2.820	2.890	358,000	1,022,680	2.8566	2.441	2.433	2.441	2.416	2.476	417,901	2.4472	-1.04%
2014-08-08	2.880	2.870	2.880	2.750	2.890	1,514,000	4,287,300	2.8318	2.467	2.459	2.467	2.356	2.476	1,767,324	2.4259	3.23%
2014-08-07	2.790	2.780	2.790	2.780	2.810	400,000	1,115,860	2.7897	2.390	2.382	2.390	2.382	2.407	466,928	2.3898	0.00%
2014-08-06	2.790	2.780	2.800	2.780	2.830	440,000	1,233,280	2.8029	2.390	2.382	2.399	2.382	2.424	513,621	2.4011	-1.41%
2014-08-05	2.830	2.800	2.830	2.770	2.850	408,000	1,149,080	2.8164	2.424	2.399	2.424	2.373	2.441	476,267	2.4127	2.17%
2014-08-04	2.770	2.760	2.770	2.680	2.780	1,642,000	4,502,320	2.7420	2.373	2.364	2.373	2.296	2.382	1,916,741	2.3489	2.59%
2014-08-01	2.700	2.690	2.700	2.630	2.720	1,208,000	3,246,320	2.6874	2.313	2.304	2.313	2.253	2.330	1,410,124	2.3022	1.12%
2014-07-31	2.670	2.670	2.680	2.650	2.730	1,358,000	3,659,380	2.6947	2.287	2.287	2.296	2.270	2.339	1,585,222	2.3084	1.52%
2014-07-30	2.630	2.630	2.670	2.610	2.730	1,134,000	3,038,000	2.6790	2.253	2.253	2.287	2.236	2.339	1,323,742	2.2950	-2.59%
2014-07-29	2.700	2.690	2.700	2.680	2.730	854,000	2,302,820	2.6965	2.313	2.304	2.313	2.296	2.339	996,892	2.3100	-1.82%
2014-07-28	2.750	2.720	2.750	2.710	2.790	1,118,000	3,057,880	2.7351	2.356	2.330	2.356	2.322	2.390	1,305,065	2.3431	1.10%
2014-07-25	2.720	2.720	2.810	2.720	2.800	2,398,000	6,618,940	2.7602	2.330	2.330	2.407	2.330	2.399	2,799,236	2.3646	-3.20%
2014-07-24	2.810	2.740	2.810	2.740	2.820	540,000	1,507,440	2.7916	2.407	2.347	2.407	2.347	2.416	630,353	2.3914	1.08%
2014-07-23	2.780	2.730	2.780	2.700	2.800	552,000	1,535,460	2.7816	2.382	2.339	2.382	2.313	2.399	644,361	2.3829	2.58%
2014-07-22	2.710	2.680	2.730	2.680	2.740	364,000	988,780	2.7164	2.322	2.296	2.339	2.296	2.347	424,905	2.3271	-0.73%
2014-07-21	2.730	2.710	2.750	2.660	2.740	1,046,000	2,829,140	2.7047	2.339	2.322	2.356	2.279	2.347	1,221,018	2.3170	-1.09%
2014-07-18	2.760	2.760	2.790	2.750	2.850	134,000	371,180	2.7700	2.364	2.364	2.390	2.356	2.441	156,421	2.3730	-3.16%
2014-07-17	2.850	2.850	2.860	2.760	2.900	540,000	1,537,840	2.8479	2.441	2.441	2.450	2.364	2.484	630,353	2.4396	-2.06%
2014-07-16	2.910	2.880	2.920	2.710	3.000	1,100,000	3,127,440	2.8431	2.493	2.467	2.501	2.322	2.570	1,284,053	2.4356	6.20%
2014-07-15	2.740	2.720	2.740	2.720	2.770	398,000	1,089,400	2.7372	2.347	2.330	2.347	2.330	2.373	464,594	2.3448	-1.08%
2014-07-14	2.770	2.750	2.780	2.720	2.790	1,284,000	3,538,460	2.7558	2.373	2.356	2.382	2.330	2.390	1,498,840	2.3608	0.00%
2014-07-11	2.770	2.750	2.790	2.730	2.800	928,000	2,555,740	2.7540	2.373	2.356	2.390	2.339	2.399	1,083,274	2.3593	-0.36%
2014-07-10	2.780	2.750	2.800	2.710	2.800	564,000	1,548,400	2.7454	2.382	2.356	2.399	2.322	2.399	658,369	2.3519	0.00%
2014-07-09	2.780	2.780	2.800	2.750	2.820	900,000	2,520,020	2.8000	2.382	2.382	2.399	2.356	2.416	1,050,589	2.3987	-0.36%
2014-07-08	2.790	2.780	2.810	2.700	2.850	3,680,000	10,302,220	2.7995	2.390	2.382	2.407	2.313	2.441	4,295,742	2.3982	2.20%
2014-07-07	2.730	2.700	2.740	2.410	2.740	10,756,000	28,458,260	2.6458	2.339	2.313	2.347	2.065	2.347	12,555,706	2.2666	13.75%
2014-07-04	2.400	2.400	2.410	2.240	2.410	3,620,000	8,595,420	2.3744	2.056	2.056	2.065	1.919	2.065	4,225,702	2.0341	3.45%
2014-07-03	2.320	2.310	2.340	2.300	2.350	714,000	1,664,440	2.3311	1.987	1.979	2.005	1.970	2.013	833,467	1.9970	0.87%
2014-07-02	2.300	2.290	2.310	2.250	2.330	1,056,000	2,419,000	2.2907	1.970	1.962	1.979	1.927	1.996	1,232,691	1.9624	3.14%
2014-06-30	2.230	2.180	2.230	2.140	2.230	342,000	752,780	2.2011	1.910	1.868	1.910	1.833	1.910	399,224	1.8856	-0.89%
2014-06-27	2.250	2.200	2.250	2.210	2.250	558,000	1,245,180	2.2315	1.927	1.885	1.927	1.893	1.927	651,365	1.9116	2.27%
2014-06-26	2.200	2.160	2.210	2.160	2.230	586,000	1,279,900	2.1841	1.885	1.850	1.893	1.850	1.910	684,050	1.8711	0.46%
2014-06-25	2.190	2.150	2.200	2.110	2.230	1,796,000	3,915,260	2.1800	1.876	1.842	1.885	1.808	1.910	2,096,509	1.8675	-1.35%
2014-06-24	2.220	2.180	2.220	2.200	2.280	1,108,000	2,465,400	2.2251	1.902	1.868	1.902	1.885	1.953	1,293,392	1.9062	-1.33%
2014-06-23	2.250	2.200	2.250	2.200	2.270	412,000	913,320	2.2168	1.927	1.885	1.927	1.885	1.945	480,936	1.8990	0.00%
2014-06-20	2.250	2.230	2.250	2.220	2.300	1,158,000	2,605,841	2.2503	1.927	1.910	1.927	1.902	1.970	1,351,758	1.9277	0.45%
2014-06-19	2.240	2.230	2.240	2.120	2.280	1,762,000	3,902,320	2.2147	1.919	1.910	1.919	1.816	1.953	2,056,820	1.8973	-1.75%
2014-06-18	2.280	2.250	2.280	2.240	2.290	496,000	1,119,060	2.2562	1.953	1.927	1.953	1.919	1.962	578,991	1.9328	1.79%
2014-06-17	2.240	2.200	2.250	2.200	2.280	346,000	766,760	2.2161	1.919	1.885	1.927	1.885	1.953	403,893	1.8984	-0.44%
2014-06-16	2.250	2.230	2.250	2.250	2.330	2,262,000	5,092,140	2.2512	1.927	1.910	1.927	1.927	1.996	2,640,480	1.9285	-2.17%
2014-06-13	2.300	2.280	2.300	2.250	2.360	286,000	655,140	2.2907	1.970	1.953	1.970	1.927	2.022	333,854	1.9624	-1.29%
2014-06-12	2.330	2.310	2.340	2.330	2.360	120,000	282,060	2.3505	1.996	1.979	2.005	1.996	2.022	140,079	2.0136	-2.51%
2014-06-11	2.390	2.360	2.390	2.350	2.430	1,826,000	4,360,480	2.3880	2.047	2.022	2.047	2.013	2.082	2,131,528	2.0457	1.70%
2014-06-10	2.350	2.300	2.350	2.250	2.360	2,910,000	6,652,100	2.2859	2.013	1.970	2.013	1.927	2.022	3,396,904	1.9583	1.73%
2014-06-09	2.310	2.280	2.310	2.250	2.350	914,000	2,094,820	2.2919	1.979	1.953	1.979	1.927	2.013	1,066,931	1.9634	4.52%
2014-06-06	2.210	2.200	2.250	2.170	2.310	2,598,000	5,810,040	2.2364	1.893	1.885	1.927	1.859	1.979	3,032,700	1.9158	-4.33%
2014-06-05	2.310	2.260	2.310	2.270	2.340	494,000	1,139,540	2.3068	1.979	1.936	1.979	1.945	2.005	576,657	1.9761	-0.86%
2014-06-04	2.330	2.290	2.330	2.230	2.360	1,938,000	4,429,660	2.2857	1.996	1.962	1.996	1.910	2.022	2,262,268	1.9581	0.00%
2014-06-03	2.330	2.240	2.350	2.250	2.350	738,000	1,695,200	2.2970	1.996	1.919	2.013	1.927	2.013	861,483	1.9678	-1.69%
2014-05-30	2.370	2.290	2.370	2.300	2.370	202,000	469,040	2.3220	2.030	1.962	2.030	1.970	2.030	235,799	1.9892	1.72%
2014-05-29	2.330	2.270	2.340	2.250	2.350	456,000	1,058,080	2.3204	1.996	1.945	2.005	1.927	2.013	532,298	1.9878	3.10%
2014-05-28	2.260	2.260	2.300	2.240	2.410	1,746,000	4,040,460	2.3141	1.936	1.936	1.970	1.919	2.065	2,038,143	1.9824	-1.74%
2014-05-27	2.320	2.280	2.320	2.120	2.320	2,678,000	6,057,280	2.2619	1.970	1.936	1.970	1.800	1.970	3,153,269	1.9210	7.41%
2014-05-26	2.160	2.120	2.160	2.080	2.200	846,000	1,803,240	2.1315	1.834	1.800	1.834	1.766	1.868	996,141	1.8102	3.35%
2014-05-23	2.090	2.080	2.100	2.040	2.120	1,518,000	3,184,360	2.0977	1.775	1.766	1.783	1.733	1.800	1,787,402	1.7816	-1.42%
2014-05-22	2.120	2.060	2.120	2.050	2.150	2,226,000	4,672,420	2.0990	1.800	1.750	1.800	1.741	1.826	2,621,052	1.7827	0.00%
2014-05-21	2.120	2.110	2.140	2.100	2.140	596,000	1,259,860	2.1139	1.800	1.792	1.817	1.783	1.817	701,773	1.7953	-2.30%
2014-05-20	2.170	2.100	2.170	2.080	2.180	824,000	1,760,400	2.1364	1.843	1.783	1.843	1.766	1.851	970,237	1.8144	0.46%
2014-05-19	2.160	2.130	2.160	2.100	2.230	1,202,000	2,595,600	2.1594	1.834	1.809	1.834	1.783	1.894	1,415,321	1.8339	-2.70%
2014-05-16	2.220	2.220	2.240	2.220	2.240	110,000	244,720	2.2247	1.885	1.885	1.902	1.885	1.902	129,522	1.8894	0.00%
2014-05-15	2.220	2.200	2.250	2.120	2.270	466,000	1,023,980	2.1974	1.885	1.868	1.911	1.800	1.928	548,702	1.8662	0.00%
2014-05-14	2.220	2.170	2.220	2.160	2.250	938,000	2,063,300	2.1997	1.885	1.843	1.885	1.834	1.911	1,104,468	1.8681	-1.33%
2014-05-13	2.250	2.200	2.250	2.140	2.340	1,628,000	3,624,060	2.2261	1.911	1.868	1.911	1.817	1.987	1,916,924	1.8906	-0.44%
2014-05-12	2.260	2.250	2.260	1.970	2.440	5,428,000	12,360,500	2.2772	1.919	1.911	1.919	1.673	2.072	6,391,317	1.9340	15.90%
2014-05-09	1.950	1.950	1.980	1.900	1.950	288,000	553,100	1.9205	1.656	1.656	1.682	1.614	1.656	339,112	1.6310	2.63%
2014-05-08	1.900	1.870	1.900	1.890	1.930	106,000	201,800	1.9038	1.614	1.588	1.614	1.605	1.639	124,812	1.6168	0.53%
2014-05-07	1.890	1.870	1.890	1.860	1.930	194,000	365,280	1.8829	1.605	1.588	1.605	1.580	1.639	228,430	1.5991	-0.53%
2014-05-05	1.900	1.900	1.920	1.870	1.950	526,000	1,007,480	1.9154	1.614	1.614	1.631	1.588	1.656	619,350	1.6267	-1.55%
2014-05-02	1.930	1.850	1.940	-	-	0	0	-	1.639	1.571	1.648	-	-	0	-	0.00%
2014-04-30	1.930	1.860	1.930	1.910	1.930	32,000	61,280	1.9150	1.639	1.580	1.639	1.622	1.639	37,679	1.6264	0.52%
2014-04-29	1.920	1.860	1.920	1.830	1.920	470,000	871,860	1.8550	1.631	1.580	1.631	1.554	1.631	553,412	1.5754	1.59%
2014-04-28	1.890	1.880	1.920	1.890	1.940	216,000	412,240	1.9085	1.605	1.597	1.631	1.605	1.648	254,334	1.6209	-2.07%
2014-04-25	1.930	1.900	1.930	1.860	1.930	316,000	599,700	1.8978	1.639	1.614	1.639	1.580	1.639	372,081	1.6117	2.66%
2014-04-24	1.880	1.880	1.900	1.860	1.920	262,000	492,140	1.8784	1.597	1.597	1.614	1.580	1.631	308,498	1.5953	1.08%
2014-04-23	1.860	1.900	1.920	1.860	2.050	2,014,000	3,880,360	1.9267	1.580	1.614	1.631	1.580	1.741	2,371,428	1.6363	-1.59%
2014-04-22	1.890	1.890	1.920	1.880	2.000	674,000	1,293,020	1.9184	1.605	1.605	1.631	1.597	1.699	793,616	1.6293	-2.07%
2014-04-17	1.930	1.930	1.940	1.860	2.000	1,706,000	3,266,060	1.9145	1.639	1.639	1.648	1.580	1.699	2,008,767	1.6259	-0.52%
2014-04-16	1.940	1.920	1.940	1.630	2.030	8,956,000	16,991,320	1.8972	1.648	1.631	1.648	1.384	1.724	10,545,437	1.6112	19.02%
2014-04-15	1.630	1.630	1.650	1.530	1.670	2,542,000	4,006,820	1.5762	1.384	1.384	1.401	1.299	1.418	2,993,133	1.3387	8.67%
2014-04-14	1.500	1.500	1.520	1.450	1.500	664,000	969,240	1.4597	1.274	1.274	1.291	1.231	1.274	781,841	1.2397	2.04%
2014-04-11	1.470	1.460	1.500	-	-	0	0	-	1.248	1.240	1.274	-	-	0	-	0.00%
2014-04-10	1.470	1.470	1.500	1.460	1.550	68,000	103,420	1.5209	1.248	1.248	1.274	1.240	1.316	80,068	1.2917	-2.00%
2014-04-09	1.500	1.450	1.500	1.450	1.500	680,000	996,680	1.4657	1.274	1.231	1.274	1.231	1.274	800,681	1.2448	1.35%
2014-04-08	1.480	1.450	1.510	1.480	1.480	500,000	740,000	1.4800	1.257	1.231	1.282	1.257	1.257	588,736	1.2569	-1.33%
2014-04-07	1.500	1.450	1.510	-	-	0	0	-	1.274	1.231	1.282	-	-	0	-	0.00%
2014-04-04	1.500	1.460	1.520	1.500	1.500	140,000	210,000	1.5000	1.274	1.240	1.291	1.274	1.274	164,846	1.2739	-1.32%
2014-04-03	1.520	1.460	1.520	1.470	1.540	196,000	293,300	1.4964	1.291	1.240	1.291	1.248	1.308	230,784	1.2709	1.33%
2014-04-02	1.500	1.450	1.500	1.470	1.500	158,000	234,620	1.4849	1.274	1.231	1.274	1.248	1.274	186,041	1.2611	0.00%
2014-04-01	1.500	1.450	1.500	-	-	0	0	-	1.274	1.231	1.274	-	-	0	-	-0.66%
2014-03-31	1.510	1.460	1.510	-	-	0	0	-	1.282	1.240	1.282	-	-	0	-	-0.66%
2014-03-28	1.520	1.460	1.530	-	-	0	0	-	1.291	1.240	1.299	-	-	0	-	0.00%
2014-03-27	1.520	1.460	1.520	-	-	0	0	-	1.291	1.240	1.291	-	-	0	-	-0.65%
2014-03-26	1.530	1.450	1.530	1.450	1.530	32,000	48,000	1.5000	1.299	1.231	1.299	1.231	1.299	37,679	1.2739	0.00%
2014-03-25	1.530	1.470	1.530	-	-	0	0	-	1.299	1.248	1.299	-	-	0	-	-0.65%
2014-03-24	1.540	1.490	1.540	1.540	1.550	1,000,000	1,549,920	1.5499	1.308	1.265	1.308	1.308	1.316	1,177,472	1.3163	-0.65%
2014-03-21	1.550	1.480	1.550	1.450	1.600	520,000	781,420	1.5027	1.316	1.257	1.316	1.231	1.359	612,285	1.2762	0.00%
2014-03-20	1.550	1.470	1.560	1.530	1.550	56,000	85,760	1.5314	1.316	1.248	1.325	1.299	1.316	65,938	1.3006	1.31%
2014-03-19	1.530	1.530	1.540	1.430	1.530	94,000	139,500	1.4840	1.299	1.299	1.308	1.214	1.299	110,682	1.2604	0.00%
2014-03-18	1.530	1.410	1.530	1.400	1.530	120,000	177,680	1.4807	1.299	1.197	1.299	1.189	1.299	141,297	1.2575	3.38%
2014-03-17	1.480	1.400	1.480	1.410	1.500	18,000	26,560	1.4756	1.257	1.189	1.257	1.197	1.274	21,194	1.2532	0.00%
2014-03-14	1.480	1.390	1.480	1.480	1.480	20,000	29,600	1.4800	1.257	1.180	1.257	1.257	1.257	23,549	1.2569	0.00%
2014-03-13	1.480	1.420	1.480	1.470	1.480	100,000	147,540	1.4754	1.257	1.206	1.257	1.248	1.257	117,747	1.2530	0.00%
2014-03-12	1.480	1.390	1.480	-	-	0	0	-	1.257	1.180	1.257	-	-	0	-	0.00%
2014-03-11	1.480	1.440	1.480	1.440	1.480	318,000	461,860	1.4524	1.257	1.223	1.257	1.223	1.257	374,436	1.2335	2.07%
2014-03-10	1.450	1.450	1.480	1.450	1.480	148,000	218,920	1.4792	1.231	1.231	1.257	1.231	1.257	174,266	1.2562	-2.03%
2014-03-07	1.480	1.450	1.480	-	-	0	0	-	1.257	1.231	1.257	-	-	0	-	0.00%
2014-03-06	1.480	1.460	1.480	1.460	1.480	100,000	147,000	1.4700	1.257	1.240	1.257	1.240	1.257	117,747	1.2484	0.00%
2014-03-05	1.480	1.420	1.480	1.390	1.520	158,000	231,100	1.4627	1.257	1.206	1.257	1.180	1.291	186,041	1.2422	0.00%
2014-03-04	1.480	1.460	1.480	1.460	1.530	178,000	264,560	1.4863	1.257	1.240	1.257	1.240	1.299	209,590	1.2623	-3.90%
2014-03-03	1.540	1.500	1.540	-	-	0	0	-	1.308	1.274	1.308	-	-	0	-	-1.28%
2014-02-28	1.560	1.480	1.570	-	-	0	0	-	1.325	1.257	1.333	-	-	0	-	0.00%
2014-02-27	1.560	1.480	1.560	1.470	1.560	144,000	214,320	1.4883	1.325	1.257	1.325	1.248	1.325	169,556	1.2640	0.00%
2014-02-26	1.560	1.500	1.560	1.540	1.560	62,000	96,120	1.5503	1.325	1.274	1.325	1.308	1.325	73,003	1.3167	4.00%
2014-02-25	1.500	1.500	1.540	-	-	0	0	-	1.274	1.274	1.308	-	-	0	-	0.00%
2014-02-24	1.500	1.490	1.500	1.490	1.500	8,000	11,960	1.4950	1.274	1.265	1.274	1.265	1.274	9,420	1.2697	0.00%
2014-02-21	1.500	1.480	1.540	1.480	1.550	250,000	376,400	1.5056	1.274	1.257	1.308	1.257	1.316	294,368	1.2787	-4.46%
2014-02-20	1.570	1.520	1.570	-	-	0	0	-	1.333	1.291	1.333	-	-	0	-	0.00%
2014-02-19	1.570	1.530	1.580	1.500	1.580	682,000	1,046,600	1.5346	1.333	1.299	1.342	1.274	1.342	803,036	1.3033	-1.26%
2014-02-18	1.590	1.550	1.590	1.560	1.590	84,000	132,500	1.5774	1.350	1.316	1.350	1.325	1.350	98,908	1.3396	3.25%
2014-02-17	1.540	1.520	1.540	1.540	1.550	28,000	43,240	1.5443	1.308	1.291	1.308	1.308	1.316	32,969	1.3115	-1.91%
2014-02-14	1.570	1.550	1.600	1.550	1.590	164,000	259,440	1.5820	1.333	1.316	1.359	1.316	1.350	193,105	1.3435	-1.26%
2014-02-13	1.590	1.560	1.590	1.650	1.660	110,000	182,080	1.6553	1.350	1.325	1.350	1.401	1.410	129,522	1.4058	-0.62%
2014-02-12	1.600	1.560	1.600	1.570	1.600	72,000	113,620	1.5781	1.359	1.325	1.359	1.333	1.359	84,778	1.3402	0.00%
2014-02-11	1.600	1.570	1.600	1.570	1.600	68,000	107,460	1.5803	1.359	1.333	1.359	1.333	1.359	80,068	1.3421	0.00%
2014-02-10	1.600	1.540	1.600	1.560	1.600	114,000	178,460	1.5654	1.359	1.308	1.359	1.325	1.359	134,232	1.3295	-0.62%
2014-02-07	1.610	1.580	1.620	1.540	1.620	240,000	377,960	1.5748	1.367	1.342	1.376	1.308	1.376	282,593	1.3375	-1.23%
2014-02-06	1.630	1.570	1.630	1.590	1.630	164,000	264,720	1.6141	1.384	1.333	1.384	1.350	1.384	193,105	1.3709	0.62%
2014-02-05	1.620	1.560	1.620	-	-	0	0	-	1.376	1.325	1.376	-	-	0	-	0.00%
2014-02-04	1.620	1.560	1.620	1.590	1.620	158,000	253,560	1.6048	1.376	1.325	1.376	1.350	1.376	186,041	1.3629	1.25%
2014-01-30	1.600	1.510	1.600	1.500	1.600	222,000	344,520	1.5519	1.359	1.282	1.359	1.274	1.359	261,399	1.3180	3.23%
2014-01-29	1.550	1.510	1.550	1.530	1.590	232,000	361,740	1.5592	1.316	1.282	1.316	1.299	1.350	273,173	1.3242	-1.90%
2014-01-28	1.580	1.520	1.590	1.570	1.580	40,000	63,000	1.5750	1.342	1.291	1.350	1.333	1.342	47,099	1.3376	0.00%
2014-01-27	1.580	1.510	1.580	1.510	1.630	80,000	127,700	1.5963	1.342	1.282	1.342	1.282	1.384	94,198	1.3557	-2.47%
2014-01-24	1.620	1.550	1.630	1.560	1.620	96,000	152,940	1.5931	1.376	1.316	1.384	1.325	1.376	113,037	1.3530	1.25%
2014-01-23	1.600	1.600	1.620	1.520	1.600	506,000	798,280	1.5776	1.359	1.359	1.376	1.291	1.359	595,801	1.3398	1.91%
2014-01-22	1.570	1.530	1.570	1.500	1.590	306,000	474,880	1.5519	1.333	1.299	1.333	1.274	1.350	360,306	1.3180	1.29%
2014-01-21	1.550	1.530	1.550	1.550	1.560	232,000	359,780	1.5508	1.316	1.299	1.316	1.316	1.325	273,173	1.3170	0.00%
2014-01-20	1.550	1.520	1.550	1.500	1.580	266,000	406,680	1.5289	1.316	1.291	1.316	1.274	1.342	313,207	1.2984	0.00%
2014-01-17	1.550	1.550	1.580	1.550	1.590	280,000	438,780	1.5671	1.316	1.316	1.342	1.316	1.350	329,692	1.3309	-1.27%
2014-01-16	1.570	1.550	1.570	1.530	1.570	190,000	294,460	1.5498	1.333	1.316	1.333	1.299	1.333	223,720	1.3162	-1.87%
2014-01-15	1.600	1.580	1.600	1.510	1.600	386,000	603,760	1.5641	1.359	1.342	1.359	1.282	1.359	454,504	1.3284	1.91%
2014-01-14	1.570	1.500	1.570	1.490	1.570	852,000	1,317,620	1.5465	1.333	1.274	1.333	1.265	1.333	1,003,206	1.3134	3.29%
2014-01-13	1.520	1.480	1.520	1.470	1.530	216,000	320,600	1.4843	1.291	1.257	1.291	1.248	1.299	254,334	1.2605	-0.65%
2014-01-10	1.530	1.440	1.530	-	-	0	0	-	1.299	1.223	1.299	-	-	0	-	0.00%
2014-01-09	1.530	1.450	1.530	-	-	0	0	-	1.299	1.231	1.299	-	-	0	-	-0.65%
2014-01-08	1.540	1.480	1.540	1.500	1.550	112,000	168,100	1.5009	1.308	1.257	1.308	1.274	1.316	131,877	1.2747	-0.65%
2014-01-07	1.550	1.500	1.550	1.540	1.550	62,000	95,500	1.5403	1.316	1.274	1.316	1.308	1.316	73,003	1.3082	0.00%
2014-01-06	1.550	1.460	1.550	1.480	1.550	116,000	171,820	1.4812	1.316	1.240	1.316	1.257	1.316	136,587	1.2580	1.31%
2014-01-03	1.530	1.510	1.530	-	-	0	0	-	1.299	1.282	1.299	-	-	0	-	-0.65%
2014-01-02	1.540	1.480	1.540	1.480	1.550	664,000	1,014,360	1.5277	1.308	1.257	1.308	1.257	1.316	781,841	1.2974	0.00%
2013-12-31	1.540	1.500	1.540	1.550	1.550	54,000	83,200	1.5407	1.308	1.274	1.308	1.316	1.316	63,583	1.3085	0.00%
2013-12-30	1.540	1.480	1.540	1.520	1.540	60,000	91,740	1.5290	1.308	1.257	1.308	1.291	1.308	70,648	1.2985	0.00%
2013-12-27	1.540	1.490	1.540	1.470	1.550	102,000	153,100	1.5010	1.308	1.265	1.308	1.248	1.316	120,102	1.2747	0.65%
2013-12-24	1.530	1.470	1.530	-	-	0	0	-	1.299	1.248	1.299	-	-	0	-	0.00%
2013-12-23	1.530	1.470	1.550	-	-	0	0	-	1.299	1.248	1.316	-	-	0	-	0.00%
2013-12-20	1.530	1.480	1.540	-	-	0	0	-	1.299	1.257	1.308	-	-	0	-	0.00%
2013-12-19	1.530	1.480	1.530	1.480	1.530	108,000	162,340	1.5031	1.299	1.257	1.299	1.257	1.299	127,167	1.2766	-0.65%
2013-12-18	1.540	1.470	1.540	1.450	1.560	172,000	260,060	1.5120	1.308	1.248	1.308	1.231	1.325	202,525	1.2841	0.65%
2013-12-17	1.530	1.480	1.530	-	-	0	0	-	1.299	1.257	1.299	-	-	0	-	0.00%
2013-12-16	1.530	1.480	1.530	-	-	0	0	-	1.299	1.257	1.299	-	-	0	-	0.00%
2013-12-13	1.530	1.470	1.530	1.500	1.550	112,000	170,500	1.5223	1.299	1.248	1.299	1.274	1.316	131,877	1.2929	2.00%
2013-12-12	1.500	1.500	1.540	1.500	1.500	290,000	435,000	1.5000	1.274	1.274	1.308	1.274	1.274	341,467	1.2739	0.00%
2013-12-11	1.500	1.500	1.550	1.490	1.500	494,000	740,460	1.4989	1.274	1.274	1.316	1.265	1.274	581,671	1.2730	0.00%
2013-12-10	1.500	1.450	1.500	1.480	1.500	300,000	447,720	1.4924	1.274	1.231	1.274	1.257	1.274	353,242	1.2675	1.35%
2013-12-09	1.480	1.410	1.480	1.410	1.480	104,000	149,380	1.4363	1.257	1.197	1.257	1.197	1.257	122,457	1.2199	1.37%
2013-12-06	1.460	1.430	1.460	1.460	1.460	30,000	43,800	1.4600	1.240	1.214	1.240	1.240	1.240	35,324	1.2399	-1.35%
2013-12-05	1.480	1.420	1.480	1.480	1.490	82,000	121,580	1.4827	1.257	1.206	1.257	1.257	1.265	96,553	1.2592	2.07%
2013-12-04	1.450	1.420	1.450	1.410	1.500	272,000	392,300	1.4423	1.231	1.206	1.231	1.197	1.274	320,272	1.2249	-2.03%
2013-12-03	1.480	1.440	1.490	1.450	1.500	524,000	775,000	1.4790	1.257	1.223	1.265	1.231	1.274	616,995	1.2561	-1.99%
2013-12-02	1.510	1.510	1.520	1.450	1.530	492,000	738,220	1.5004	1.282	1.282	1.291	1.231	1.299	579,316	1.2743	-1.31%
2013-11-29	1.530	1.530	1.560	1.530	1.530	108,000	165,240	1.5300	1.299	1.299	1.325	1.299	1.299	127,167	1.2994	-0.65%
2013-11-28	1.540	1.530	1.620	1.520	1.610	310,000	482,200	1.5555	1.308	1.299	1.376	1.291	1.367	365,016	1.3210	-2.53%
2013-11-27	1.580	1.530	1.580	-	-	0	0	-	1.342	1.299	1.342	-	-	0	-	0.00%
2013-11-26	1.580	1.530	1.580	-	-	0	0	-	1.342	1.299	1.342	-	-	0	-	0.00%
2013-11-25	1.580	1.540	1.590	1.530	1.580	416,000	637,040	1.5313	1.342	1.308	1.350	1.299	1.342	489,828	1.3005	0.64%
2013-11-22	1.570	1.560	1.570	1.520	1.590	436,000	677,600	1.5541	1.333	1.325	1.333	1.291	1.350	513,378	1.3199	0.64%
2013-11-21	1.560	1.530	1.580	1.490	1.560	706,000	1,066,340	1.5104	1.325	1.299	1.342	1.265	1.325	831,295	1.2827	1.96%
2013-11-20	1.530	1.530	1.590	1.530	1.530	2,200,000	3,366,000	1.5300	1.299	1.299	1.350	1.299	1.299	2,590,438	1.2994	0.00%
2013-11-19	1.530	1.520	1.630	1.510	1.600	786,000	1,195,140	1.5205	1.299	1.291	1.384	1.282	1.359	925,493	1.2914	-1.92%
2013-11-18	1.560	1.530	1.560	1.560	1.640	94,000	150,580	1.6019	1.325	1.299	1.325	1.325	1.393	110,682	1.3605	0.00%
2013-11-15	1.560	1.620	1.650	1.530	1.640	152,000	238,800	1.5711	1.325	1.376	1.401	1.299	1.393	178,976	1.3343	-1.27%
2013-11-14	1.580	1.550	1.570	1.550	1.620	188,000	297,440	1.5821	1.342	1.316	1.333	1.316	1.376	221,365	1.3437	-1.25%
2013-11-13	1.600	1.600	1.620	1.560	1.650	442,000	706,900	1.5993	1.359	1.359	1.376	1.325	1.401	520,443	1.3583	1.27%
2013-11-12	1.580	1.540	1.580	1.450	1.600	270,000	423,660	1.5691	1.342	1.308	1.342	1.231	1.359	317,917	1.3326	-1.25%
2013-11-11	1.600	1.590	1.650	1.580	1.600	374,000	591,500	1.5816	1.359	1.350	1.401	1.342	1.359	440,374	1.3432	-4.76%
2013-11-08	1.680	1.660	1.680	1.620	1.680	172,000	285,140	1.6578	1.427	1.410	1.427	1.376	1.427	202,525	1.4079	1.82%
2013-11-07	1.650	1.640	1.690	1.620	1.710	220,000	365,600	1.6618	1.401	1.393	1.435	1.376	1.452	259,044	1.4113	-1.79%
2013-11-06	1.680	1.620	1.650	1.650	1.750	114,000	192,820	1.6914	1.427	1.376	1.401	1.401	1.486	134,232	1.4365	2.44%
2013-11-05	1.640	1.620	1.640	1.610	1.710	152,000	254,720	1.6758	1.393	1.376	1.393	1.367	1.452	178,976	1.4232	-0.61%
2013-11-04	1.650	1.650	1.660	1.550	1.670	732,000	1,178,060	1.6094	1.401	1.401	1.410	1.316	1.418	861,909	1.3668	7.84%
2013-11-01	1.530	1.520	1.530	1.470	1.550	518,000	792,760	1.5304	1.299	1.291	1.299	1.248	1.316	609,930	1.2998	4.79%
2013-10-31	1.460	1.400	1.460	1.500	1.530	274,000	415,280	1.5156	1.240	1.189	1.240	1.274	1.299	322,627	1.2872	-3.31%
2013-10-30	1.510	1.470	1.510	1.470	1.520	160,000	237,200	1.4825	1.282	1.248	1.282	1.248	1.291	188,395	1.2591	2.03%
2013-10-29	1.480	1.470	1.480	1.460	1.520	568,000	846,440	1.4902	1.257	1.248	1.257	1.240	1.291	668,804	1.2656	-0.67%
2013-10-28	1.490	1.350	1.490	1.480	1.490	24,000	35,660	1.4858	1.265	1.147	1.265	1.257	1.265	28,259	1.2619	1.36%
2013-10-25	1.470	1.400	1.470	1.450	1.480	280,000	408,220	1.4579	1.248	1.189	1.248	1.231	1.257	329,692	1.2382	1.38%
2013-10-24	1.450	1.410	1.450	1.410	1.450	278,000	394,960	1.4207	1.231	1.197	1.231	1.197	1.231	327,337	1.2066	2.84%
2013-10-23	1.410	1.410	1.430	1.410	1.470	458,000	654,460	1.4290	1.197	1.197	1.214	1.197	1.248	539,282	1.2136	0.00%
2013-10-22	1.410	1.380	1.410	1.390	1.420	344,000	482,220	1.4018	1.197	1.172	1.197	1.180	1.206	405,050	1.1905	1.44%
2013-10-21	1.390	1.370	1.390	1.370	1.400	138,000	191,100	1.3848	1.180	1.164	1.180	1.164	1.189	162,491	1.1761	-1.42%
2013-10-18	1.410	1.360	1.410	1.420	1.420	90,000	127,800	1.4200	1.197	1.155	1.197	1.206	1.206	105,972	1.2060	3.68%
2013-10-17	1.360	1.360	1.400	1.340	1.360	242,000	325,120	1.3435	1.155	1.155	1.189	1.138	1.155	284,948	1.1410	0.74%
2013-10-16	1.350	1.350	1.390	1.330	1.400	794,000	1,087,400	1.3695	1.147	1.147	1.180	1.130	1.189	934,913	1.1631	-2.17%
2013-10-15	1.380	1.370	1.380	1.310	1.390	1,320,000	1,800,680	1.3642	1.172	1.164	1.172	1.113	1.180	1,554,263	1.1585	6.15%
2013-10-11	1.300	1.300	1.310	1.280	1.320	1,048,000	1,364,080	1.3016	1.104	1.104	1.113	1.087	1.121	1,233,990	1.1054	0.78%
2013-10-10	1.290	1.280	1.300	1.250	1.300	834,000	1,065,660	1.2778	1.096	1.087	1.104	1.062	1.104	982,011	1.0852	4.88%
2013-10-09	1.230	1.220	1.250	1.220	1.280	1,436,000	1,796,640	1.2511	1.045	1.036	1.062	1.036	1.087	1,690,849	1.0626	0.82%
2013-10-08	1.220	1.150	1.230	1.150	1.220	40,000	46,440	1.1610	1.036	0.977	1.045	0.977	1.036	47,099	0.9860	3.39%
2013-10-07	1.180	1.140	1.210	1.180	1.230	100,000	122,200	1.2220	1.002	0.968	1.028	1.002	1.045	117,747	1.0378	-3.28%
2013-10-04	1.220	1.200	1.220	-	-	0	0	-	1.036	1.019	1.036	-	-	0	-	0.00%
2013-10-03	1.220	1.140	1.220	-	-	0	0	-	1.036	0.968	1.036	-	-	0	-	0.00%
2013-10-02	1.220	1.130	1.220	1.210	1.230	324,000	395,220	1.2198	1.036	0.960	1.036	1.028	1.045	381,501	1.0360	1.67%
2013-09-30	1.200	1.160	1.200	1.200	1.200	20,000	24,000	1.2000	1.019	0.985	1.019	1.019	1.019	23,549	1.0191	1.69%
2013-09-27	1.180	1.150	1.230	-	-	0	0	-	1.002	0.977	1.045	-	-	0	-	0.00%
2013-09-26	1.180	1.180	1.230	1.160	1.180	94,000	109,100	1.1606	1.002	1.002	1.045	0.985	1.002	110,682	0.9857	-2.48%
2013-09-25	1.210	1.170	1.230	1.170	1.210	40,000	47,200	1.1800	1.028	0.994	1.045	0.994	1.028	47,099	1.0021	-1.63%
2013-09-24	1.230	1.180	1.230	1.160	1.230	162,000	193,660	1.1954	1.045	1.002	1.045	0.985	1.045	190,750	1.0153	0.82%
2013-09-23	1.220	1.160	1.220	-	-	0	0	-	1.036	0.985	1.036	-	-	0	-	0.00%
2013-09-19	1.220	1.180	1.220	1.120	1.220	92,000	106,040	1.1526	1.036	1.002	1.036	0.951	1.036	108,327	0.9789	0.00%
2013-09-18	1.220	1.180	1.220	1.150	1.250	316,000	382,180	1.2094	1.036	1.002	1.036	0.977	1.062	372,081	1.0271	2.52%
2013-09-17	1.190	1.190	1.200	1.180	1.190	82,000	97,180	1.1851	1.011	1.011	1.019	1.002	1.011	96,553	1.0065	0.85%
2013-09-16	1.180	1.150	1.180	1.170	1.200	308,000	365,920	1.1881	1.002	0.977	1.002	0.994	1.019	362,661	1.0090	3.51%
2013-09-13	1.140	1.140	1.160	1.130	1.140	128,000	144,840	1.1316	0.968	0.968	0.985	0.960	0.968	150,716	0.9610	0.00%
2013-09-12	1.140	1.140	1.170	1.060	1.140	250,000	273,700	1.0948	0.968	0.968	0.994	0.900	0.968	294,368	0.9298	2.70%
2013-09-11	1.110	1.110	1.150	1.080	1.150	92,000	102,580	1.1150	0.943	0.943	0.977	0.917	0.977	108,327	0.9469	-4.31%
2013-09-10	1.160	1.110	1.160	1.040	1.360	1,598,000	1,783,440	1.1160	0.985	0.943	0.985	0.883	1.155	1,881,600	0.9478	13.73%
2013-09-09	1.020	1.020	1.040	1.010	1.010	20,000	20,200	1.0100	0.866	0.866	0.883	0.858	0.858	23,549	0.8578	-0.97%
2013-09-06	1.030	1.000	1.030	-	-	0	0	-	0.875	0.849	0.875	-	-	0	-	0.00%
2013-09-05	1.030	1.000	1.030	1.000	1.030	196,000	198,400	1.0122	0.875	0.849	0.875	0.849	0.875	230,784	0.8597	0.00%
2013-09-04	1.030	1.030	1.040	1.020	1.020	186,000	193,320	1.0394	0.875	0.875	0.883	0.866	0.866	219,010	0.8827	-0.96%
2013-09-03	1.040	1.000	1.040	-	-	0	0	-	0.883	0.849	0.883	-	-	0	-	-0.95%
2013-09-02	1.050	1.010	1.050	1.030	1.050	178,000	185,300	1.0410	0.892	0.858	0.892	0.875	0.892	209,590	0.8841	5.00%
2013-08-30	1.000	1.000	1.020	1.000	1.010	160,000	161,000	1.0063	0.849	0.849	0.866	0.849	0.858	188,395	0.8546	0.00%
2013-08-29	1.000	0.960	1.000	-	-	0	0	-	0.849	0.815	0.849	-	-	0	-	0.00%
2013-08-28	1.000	0.980	1.000	1.000	1.000	96,000	96,000	1.0000	0.849	0.832	0.849	0.849	0.849	113,037	0.8493	0.00%
2013-08-27	1.000	0.990	1.000	0.990	1.040	438,000	442,520	1.0103	0.849	0.841	0.849	0.841	0.883	515,733	0.8580	2.04%
2013-08-26	0.980	0.980	0.990	0.950	1.030	1,932,000	1,904,060	0.9855	0.832	0.832	0.841	0.807	0.875	2,274,875	0.8370	-11.71%
2013-08-23	1.110	1.090	1.110	1.040	1.110	60,000	64,900	1.0817	0.943	0.926	0.943	0.883	0.943	70,648	0.9186	1.83%
2013-08-22	1.090	1.090	1.150	1.070	1.080	164,000	175,520	1.0702	0.926	0.926	0.977	0.909	0.917	193,105	0.9089	0.00%
2013-08-21	1.090	1.090	1.130	1.040	1.090	146,000	156,060	1.0689	0.926	0.926	0.960	0.883	0.926	171,911	0.9078	-3.54%
2013-08-20	1.130	1.100	1.130	1.100	1.190	492,000	565,080	1.1485	0.960	0.934	0.960	0.934	1.011	579,316	0.9754	6.60%
2013-08-19	1.060	1.060	1.090	1.030	1.060	146,000	151,760	1.0395	0.900	0.900	0.926	0.875	0.900	171,911	0.8828	3.92%
2013-08-16	1.020	1.020	1.050	1.020	1.020	82,000	83,640	1.0200	0.866	0.866	0.892	0.866	0.866	96,553	0.8663	-2.86%
2013-08-15	1.050	1.000	1.050	1.000	1.050	878,000	888,500	1.0120	0.892	0.849	0.892	0.849	0.892	1,033,820	0.8594	5.00%
2013-08-13	1.000	0.990	1.000	1.000	1.070	1,864,000	1,869,460	1.0029	0.849	0.841	0.849	0.849	0.909	2,194,807	0.8518	0.00%
2013-08-12	1.000	1.000	1.050	1.000	1.020	2,910,000	2,912,300	1.0008	0.849	0.849	0.892	0.849	0.866	3,426,443	0.8499	4.17%
2013-08-09	0.960	0.940	0.970	0.950	1.000	1,072,000	1,028,240	0.9592	0.815	0.798	0.824	0.807	0.849	1,262,250	0.8146	-4.00%
2013-08-08	1.000	0.980	1.020	-	-	0	0	-	0.849	0.832	0.866	-	-	0	-	0.00%
2013-08-07	1.000	0.990	1.030	1.000	1.040	382,000	385,780	1.0099	0.849	0.841	0.875	0.849	0.883	449,794	0.8577	1.01%
2013-08-06	0.990	0.990	1.030	0.980	0.990	222,000	217,740	0.9808	0.841	0.841	0.875	0.832	0.841	261,399	0.8330	1.02%
2013-08-05	0.980	0.970	1.030	0.980	0.990	580,000	569,400	0.9817	0.832	0.824	0.875	0.832	0.841	682,934	0.8338	-2.00%
2013-08-02	1.000	0.990	1.000	0.960	1.050	1,476,000	1,455,500	0.9861	0.849	0.841	0.849	0.815	0.892	1,737,948	0.8375	0.00%
2013-08-01	1.000	0.990	1.030	0.990	1.000	190,000	189,500	0.9974	0.849	0.841	0.875	0.841	0.849	223,720	0.8470	1.01%
2013-07-31	0.990	0.980	1.040	-	-	0	0	-	0.841	0.832	0.883	-	-	0	-	0.00%
2013-07-30	0.990	0.970	1.040	-	-	0	0	-	0.841	0.824	0.883	-	-	0	-	0.00%
2013-07-29	0.990	0.990	1.000	0.980	1.000	738,000	737,460	0.9993	0.841	0.841	0.849	0.832	0.849	868,974	0.8487	-1.00%
2013-07-26	1.000	0.990	1.050	1.000	1.000	718,000	718,000	1.0000	0.849	0.841	0.892	0.849	0.849	845,425	0.8493	0.00%
2013-07-25	1.000	1.000	1.070	0.990	1.050	1,062,000	1,066,720	1.0044	0.849	0.849	0.909	0.841	0.892	1,250,475	0.8531	2.04%
2013-07-24	0.980	0.980	1.000	-	-	0	0	-	0.832	0.832	0.849	-	-	0	-	1.03%
2013-07-23	0.970	0.960	1.000	0.970	1.030	86,000	88,220	1.0258	0.824	0.815	0.849	0.824	0.875	101,263	0.8712	-1.02%
2013-07-22	0.980	0.950	1.000	0.980	1.080	136,000	139,680	1.0271	0.832	0.807	0.849	0.832	0.917	160,136	0.8723	3.16%
2013-07-19	0.950	0.950	1.000	0.950	0.950	18,000	17,100	0.9500	0.807	0.807	0.849	0.807	0.807	21,194	0.8068	0.00%
2013-07-18	0.950	0.930	1.000	0.950	0.960	478,000	454,380	0.9506	0.807	0.790	0.849	0.807	0.815	562,831	0.8073	-1.04%
2013-07-17	0.960	0.960	0.980	0.950	1.000	650,000	627,440	0.9653	0.815	0.815	0.832	0.807	0.849	765,357	0.8198	-4.00%
2013-07-16	1.000	1.000	1.100	-	-	0	0	-	0.849	0.849	0.934	-	-	0	-	0.00%
2013-07-15	1.000	1.000	1.090	0.960	1.010	1,388,000	1,384,800	0.9977	0.849	0.849	0.926	0.815	0.858	1,634,331	0.8473	-0.99%
2013-07-12	1.010	1.000	1.090	-	-	0	0	-	0.858	0.849	0.926	-	-	0	-	0.00%
2013-07-11	1.010	1.010	1.090	0.950	1.010	906,000	875,920	0.9668	0.858	0.858	0.926	0.807	0.858	1,066,789	0.8211	4.12%
2013-07-10	0.970	0.960	1.120	-	-	0	0	-	0.824	0.815	0.951	-	-	0	-	0.00%
2013-07-09	0.970	0.960	0.970	0.950	0.970	76,000	72,720	0.9568	0.824	0.815	0.824	0.807	0.824	89,488	0.8126	1.04%
2013-07-08	0.960	0.950	0.960	0.950	1.000	2,728,000	2,598,400	0.9525	0.815	0.807	0.815	0.807	0.849	3,212,143	0.8089	-4.00%
2013-07-05	1.000	1.000	1.080	1.000	1.090	240,000	240,200	1.0008	0.849	0.849	0.917	0.849	0.926	282,593	0.8500	-0.99%
2013-07-04	1.010	1.010	1.070	-	-	0	0	-	0.858	0.858	0.909	-	-	0	-	1.00%
2013-07-03	1.000	1.000	1.040	1.000	1.010	806,000	806,700	1.0009	0.849	0.849	0.883	0.849	0.858	949,042	0.8500	-0.99%
2013-07-02	1.010	1.010	1.050	0.950	1.070	1,232,000	1,233,660	1.0013	0.858	0.858	0.892	0.807	0.909	1,450,645	0.8504	-7.34%
2013-06-28	1.090	1.010	1.100	1.000	1.090	428,000	435,260	1.0170	0.926	0.858	0.934	0.849	0.926	503,958	0.8637	5.83%
2013-06-27	1.030	1.000	1.030	1.030	1.030	170,000	175,100	1.0300	0.875	0.849	0.875	0.875	0.875	200,170	0.8748	0.98%
2013-06-26	1.020	1.020	1.090	1.000	1.010	10,000	10,020	1.0020	0.866	0.866	0.926	0.849	0.858	11,775	0.8510	-2.86%
2013-06-25	1.050	1.010	1.090	-	-	0	0	-	0.892	0.858	0.926	-	-	0	-	0.00%
2013-06-24	1.050	1.000	1.050	1.050	1.100	304,000	323,900	1.0655	0.892	0.849	0.892	0.892	0.934	357,951	0.9049	-2.78%
2013-06-21	1.080	1.080	1.150	1.050	1.080	838,000	881,040	1.0514	0.917	0.917	0.977	0.892	0.917	986,721	0.8929	-0.92%
2013-06-20	1.090	1.070	1.150	-	-	0	0	-	0.926	0.909	0.977	-	-	0	-	0.00%
2013-06-19	1.090	1.090	1.150	1.090	1.090	22,000	23,980	1.0900	0.926	0.926	0.977	0.926	0.926	25,904	0.9257	0.00%
2013-06-18	1.090	1.090	1.150	1.090	1.120	548,000	603,620	1.1015	0.926	0.926	0.977	0.926	0.951	645,255	0.9355	-3.54%
2013-06-17	1.130	1.130	1.160	1.130	1.140	170,000	193,700	1.1394	0.960	0.960	0.985	0.960	0.968	200,170	0.9677	-0.88%
2013-06-14	1.140	1.140	1.170	1.140	1.140	10,000	11,400	1.1400	0.968	0.968	0.994	0.968	0.968	11,775	0.9682	-0.87%
2013-06-13	1.150	1.120	1.180	-	-	0	0	-	0.977	0.951	1.002	-	-	0	-	0.00%
2013-06-11	1.150	1.150	1.260	-	-	0	0	-	0.977	0.977	1.070	-	-	0	-	0.88%
2013-06-10	1.140	1.140	1.190	1.140	1.200	154,000	181,720	1.1800	0.968	0.968	1.011	0.968	1.019	181,331	1.0021	-1.72%
2013-06-07	1.160	1.140	1.160	-	-	0	0	-	0.985	0.968	0.985	-	-	0	-	0.00%
2013-06-06	1.160	1.160	1.190	1.160	1.170	94,497	109,616	1.1600	0.985	0.985	1.011	0.985	0.994	111,268	0.9852	-0.85%
2013-06-05	1.170	1.170	1.180	1.140	1.280	262,000	317,300	1.2111	0.994	0.994	1.002	0.968	1.087	308,498	1.0285	1.74%
2013-06-04	1.150	1.140	1.160	1.100	1.280	2,714,000	3,091,580	1.1391	0.977	0.968	0.985	0.934	1.087	3,195,658	0.9674	2.68%
2013-06-03	1.120	1.120	1.170	1.110	1.140	60,000	67,260	1.1210	0.951	0.951	0.994	0.943	0.968	70,648	0.9520	-1.75%
2013-05-31	1.150	1.110	1.150	1.150	1.270	870,000	1,023,540	1.1765	0.968	0.935	0.968	0.968	1.069	1,033,386	0.9905	-0.86%
2013-05-30	1.160	1.150	1.170	1.160	1.190	1,708,000	1,996,520	1.1689	0.977	0.968	0.985	0.977	1.002	2,028,763	0.9841	0.87%
2013-05-29	1.150	1.140	1.160	1.150	1.170	392,000	455,420	1.1618	0.968	0.960	0.977	0.968	0.985	465,618	0.9781	-3.36%
2013-05-28	1.190	1.190	1.200	-	-	0	0	-	1.002	1.002	1.010	-	-	0	-	0.85%
2013-05-27	1.180	1.170	1.190	-	-	0	0	-	0.993	0.985	1.002	-	-	0	-	0.00%
2013-05-24	1.180	1.130	1.190	-	-	0	0	-	0.993	0.951	1.002	-	-	0	-	0.00%
2013-05-23	1.180	1.160	1.190	1.180	1.200	60,000	71,240	1.1873	0.993	0.977	1.002	0.993	1.010	71,268	0.9996	2.61%
2013-05-22	1.150	1.130	1.150	1.120	1.160	1,232,000	1,414,920	1.1485	0.968	0.951	0.968	0.943	0.977	1,463,370	0.9669	-2.54%
2013-05-21	1.180	1.180	1.210	1.160	1.180	108,000	127,400	1.1796	0.993	0.993	1.019	0.977	0.993	128,282	0.9931	-2.48%
2013-05-20	1.210	1.210	1.220	1.170	1.240	1,174,000	1,422,560	1.2117	1.019	1.019	1.027	0.985	1.044	1,394,478	1.0201	-2.42%
2013-05-16	1.240	1.230	1.260	1.240	1.280	220,000	277,000	1.2591	1.044	1.036	1.061	1.044	1.078	261,316	1.0600	-1.59%
2013-05-15	1.260	1.260	1.300	1.250	1.250	80,000	100,000	1.2500	1.061	1.061	1.094	1.052	1.052	95,024	1.0524	-3.08%
2013-05-14	1.300	1.240	1.300	-	-	0	0	-	1.094	1.044	1.094	-	-	0	-	0.00%
2013-05-13	1.300	1.230	1.300	-	-	0	0	-	1.094	1.036	1.094	-	-	0	-	0.00%
2013-05-10	1.300	1.240	1.440	-	-	0	0	-	1.094	1.044	1.212	-	-	0	-	0.00%
2013-05-09	1.300	1.300	1.330	1.300	1.300	82,000	109,600	1.3366	1.094	1.094	1.120	1.094	1.094	97,400	1.1253	-2.99%
2013-05-08	1.340	1.260	1.340	-	-	0	0	-	1.128	1.061	1.128	-	-	0	-	0.00%
2013-05-07	1.340	1.220	1.340	1.300	1.350	20,000	26,400	1.3200	1.128	1.027	1.128	1.094	1.137	23,756	1.1113	3.08%
2013-05-06	1.300	1.230	1.340	1.290	1.300	1,426,000	1,852,380	1.2990	1.094	1.036	1.128	1.086	1.094	1,693,803	1.0936	1.56%
2013-05-03	1.280	1.180	1.280	-	-	0	0	-	1.078	0.993	1.078	-	-	0	-	0.00%
2013-05-02	1.280	1.200	1.280	-	-	0	0	-	1.078	1.010	1.078	-	-	0	-	-0.78%
2013-04-30	1.290	1.160	1.290	1.240	1.300	122,000	152,140	1.2470	1.086	0.977	1.086	1.044	1.094	144,912	1.0499	4.88%
2013-04-29	1.230	1.160	1.230	1.230	1.230	30,000	36,900	1.2300	1.036	0.977	1.036	1.036	1.036	35,634	1.0355	0.82%
2013-04-26	1.220	1.220	1.260	-	-	0	0	-	1.027	1.027	1.061	-	-	0	-	3.39%
2013-04-25	1.180	1.180	1.250	-	-	0	0	-	0.993	0.993	1.052	-	-	0	-	1.72%
2013-04-24	1.160	1.160	1.280	-	-	0	0	-	0.977	0.977	1.078	-	-	0	-	0.00%
2013-04-23	1.160	1.200	1.220	1.160	1.200	198,000	231,420	1.1688	0.977	1.010	1.027	0.977	1.010	235,184	0.9840	-1.69%
2013-04-22	1.180	1.180	1.220	1.180	1.290	422,000	514,080	1.2182	0.993	0.993	1.027	0.993	1.086	501,252	1.0256	-3.28%
2013-04-19	1.220	1.220	1.250	1.200	1.220	168,000	204,060	1.2146	1.027	1.027	1.052	1.010	1.027	199,550	1.0226	-4.69%
2013-04-18	1.280	1.240	1.360	-	-	0	0	-	1.078	1.044	1.145	-	-	0	-	0.00%
2013-04-17	1.280	1.220	1.320	1.280	1.280	12,000	15,360	1.2800	1.078	1.027	1.111	1.078	1.078	14,254	1.0776	2.40%
2013-04-16	1.250	1.250	1.320	1.250	1.270	154,000	194,180	1.2609	1.052	1.052	1.111	1.052	1.069	182,921	1.0615	-6.02%
2013-04-15	1.330	1.240	1.350	1.240	1.330	272,000	344,480	1.2665	1.120	1.044	1.137	1.044	1.120	323,082	1.0662	1.53%
2013-04-12	1.310	1.310	1.380	-	-	0	0	-	1.103	1.103	1.162	-	-	0	-	0.77%
2013-04-11	1.300	1.280	1.430	-	-	0	0	-	1.094	1.078	1.204	-	-	0	-	0.00%
2013-04-10	1.300	1.300	1.350	1.290	1.300	124,000	160,760	1.2965	1.094	1.094	1.137	1.086	1.094	147,287	1.0915	0.78%
2013-04-09	1.290	1.260	1.290	1.290	1.290	30,000	38,700	1.2900	1.086	1.061	1.086	1.086	1.086	35,634	1.0860	0.78%
2013-04-08	1.280	1.280	1.310	1.280	1.280	64,000	81,920	1.2800	1.078	1.078	1.103	1.078	1.078	76,019	1.0776	1.59%
2013-04-05	1.260	1.260	1.300	1.230	1.260	116,000	144,680	1.2472	1.061	1.061	1.094	1.036	1.061	137,785	1.0500	0.00%
2013-04-03	1.260	1.220	1.300	1.260	1.260	192,000	241,920	1.2600	1.061	1.027	1.094	1.061	1.061	228,058	1.0608	0.00%
2013-04-02	1.260	1.260	1.300	1.250	1.260	218,000	274,520	1.2593	1.061	1.061	1.094	1.052	1.061	258,940	1.0602	0.80%
2013-03-28	1.250	1.230	1.250	1.180	1.250	692,000	823,120	1.1895	1.052	1.036	1.052	0.993	1.052	821,958	1.0014	0.00%
2013-03-27	1.250	1.200	1.250	1.250	1.250	30,000	37,500	1.2500	1.052	1.010	1.052	1.052	1.052	35,634	1.0524	3.31%
2013-03-26	1.210	1.190	1.260	-	-	0	0	-	1.019	1.002	1.061	-	-	0	-	0.00%
2013-03-25	1.210	1.210	1.250	-	-	86,000	107,620	1.2514	1.019	1.019	1.052	-	-	102,151	1.0535	0.00%
2013-03-22	1.210	1.270	1.280	1.210	1.270	192,000	235,980	1.2291	1.019	1.069	1.078	1.019	1.069	228,058	1.0347	-1.63%
2013-03-21	1.230	1.230	1.240	1.180	1.200	560,000	673,340	1.2024	1.036	1.036	1.044	0.993	1.010	665,168	1.0123	-3.15%
2013-03-20	1.270	1.180	1.280	1.180	1.270	396,000	481,460	1.2158	1.069	0.993	1.078	0.993	1.069	470,369	1.0236	5.83%
2013-03-19	1.200	1.160	1.250	1.200	1.200	2,000	2,400	1.2000	1.010	0.977	1.052	1.010	1.010	2,376	1.0103	1.69%
2013-03-18	1.180	1.160	1.190	1.150	1.180	230,000	268,500	1.1674	0.993	0.977	1.002	0.968	0.993	273,194	0.9828	-1.67%
2013-03-15	1.200	1.190	1.200	1.180	1.200	306,000	365,340	1.1939	1.010	1.002	1.010	0.993	1.010	363,467	1.0052	-3.23%
2013-03-14	1.240	1.200	1.270	-	-	0	0	-	1.044	1.010	1.069	-	-	0	-	0.00%
2013-03-13	1.240	1.200	1.240	-	-	0	0	-	1.044	1.010	1.044	-	-	0	-	-0.80%
2013-03-12	1.250	1.200	1.250	1.180	1.280	472,000	585,800	1.2411	1.052	1.010	1.052	0.993	1.078	560,642	1.0449	-0.79%
2013-03-11	1.260	1.240	1.270	1.260	1.260	50,000	63,000	1.2600	1.061	1.044	1.069	1.061	1.061	59,390	1.0608	0.80%
2013-03-08	1.250	1.250	1.280	1.250	1.280	16,000	20,360	1.2725	1.052	1.052	1.078	1.052	1.078	19,005	1.0713	0.00%
2013-03-07	1.250	1.250	1.270	1.250	1.280	150,000	190,000	1.2667	1.052	1.052	1.069	1.052	1.078	178,170	1.0664	-0.79%
2013-03-06	1.260	1.260	1.280	1.260	1.280	82,000	104,840	1.2785	1.061	1.061	1.078	1.061	1.078	97,400	1.0764	0.80%
2013-03-05	1.250	1.250	1.280	1.250	1.280	120,000	152,000	1.2667	1.052	1.052	1.078	1.052	1.078	142,536	1.0664	-2.34%
2013-03-04	1.280	1.260	1.300	1.270	1.390	402,000	520,580	1.2950	1.078	1.061	1.094	1.069	1.170	477,496	1.0902	-3.03%
2013-03-01	1.320	1.280	1.320	1.280	1.320	134,000	172,680	1.2887	1.111	1.078	1.111	1.078	1.111	159,165	1.0849	1.54%
2013-02-28	1.300	1.300	1.430	1.300	1.400	144,000	188,620	1.3099	1.094	1.094	1.204	1.094	1.179	171,043	1.1028	-0.76%
2013-02-27	1.310	1.330	1.350	1.300	1.300	46,000	60,200	1.3087	1.103	1.120	1.137	1.094	1.094	54,639	1.1018	0.77%
2013-02-26	1.300	1.300	1.310	1.300	1.310	1,114,000	1,448,220	1.3000	1.094	1.094	1.103	1.094	1.103	1,323,210	1.0945	-4.41%
2013-02-25	1.360	1.310	1.400	-	-	0	0	-	1.145	1.103	1.179	-	-	0	-	0.00%
2013-02-22	1.360	1.300	1.400	1.350	1.360	12,000	16,300	1.3583	1.145	1.094	1.179	1.137	1.145	14,254	1.1436	0.74%
2013-02-21	1.350	1.300	1.350	1.290	1.360	382,000	516,500	1.3521	1.137	1.094	1.137	1.086	1.145	453,740	1.1383	2.27%
2013-02-20	1.320	1.300	1.350	-	-	0	0	-	1.111	1.094	1.137	-	-	0	-	0.00%
2013-02-19	1.320	1.320	1.370	1.300	1.340	136,000	180,340	1.3260	1.111	1.111	1.153	1.094	1.128	161,541	1.1164	-1.49%
2013-02-18	1.340	1.320	1.340	1.340	1.380	156,000	211,080	1.3531	1.128	1.111	1.128	1.128	1.162	185,297	1.1391	-4.29%
2013-02-15	1.400	1.350	1.400	1.400	1.400	10,000	14,000	1.4000	1.179	1.137	1.179	1.179	1.179	11,878	1.1786	0.00%
2013-02-14	1.400	1.390	1.420	1.400	1.400	50,000	70,000	1.4000	1.179	1.170	1.195	1.179	1.179	59,390	1.1786	0.00%
2013-02-08	1.400	1.300	1.420	1.400	1.400	20,000	28,000	1.4000	1.179	1.094	1.195	1.179	1.179	23,756	1.1786	3.70%
2013-02-07	1.350	1.350	1.400	1.320	1.320	90,000	118,800	1.3200	1.137	1.137	1.179	1.111	1.111	106,902	1.1113	-6.25%
2013-02-06	1.440	1.390	1.470	-	-	0	0	-	1.212	1.170	1.238	-	-	0	-	0.00%
2013-02-05	1.440	1.380	1.440	-	-	0	0	-	1.212	1.162	1.212	-	-	0	-	0.00%
2013-02-04	1.440	1.380	1.440	1.400	1.440	112,000	156,880	1.4007	1.212	1.162	1.212	1.179	1.212	133,034	1.1793	0.00%
2013-02-01	1.440	1.390	1.440	1.400	1.440	108,000	151,360	1.4015	1.212	1.170	1.212	1.179	1.212	128,282	1.1799	-1.37%
2013-01-31	1.460	1.390	1.460	1.400	1.470	172,000	240,940	1.4008	1.229	1.170	1.229	1.179	1.238	204,302	1.1793	5.80%
2013-01-30	1.380	1.380	1.400	1.380	1.400	30,000	41,560	1.3853	1.162	1.162	1.179	1.162	1.179	35,634	1.1663	0.00%
2013-01-29	1.380	1.340	1.400	1.340	1.490	274,000	384,060	1.4017	1.162	1.128	1.179	1.128	1.254	325,457	1.1801	0.00%
2013-01-28	1.380	1.380	1.400	1.380	1.470	800,000	1,167,400	1.4593	1.162	1.162	1.179	1.162	1.238	950,240	1.2285	-4.83%
2013-01-25	1.450	1.450	1.490	-	-	0	0	-	1.221	1.221	1.254	-	-	0	-	1.40%
2013-01-24	1.430	1.400	1.450	1.430	1.460	294,000	423,420	1.4402	1.204	1.179	1.221	1.204	1.229	349,213	1.2125	-1.38%
2013-01-23	1.450	1.450	1.510	1.450	1.450	144,000	208,800	1.4500	1.221	1.221	1.271	1.221	1.221	171,043	1.2207	0.00%
2013-01-22	1.450	1.450	1.460	1.420	1.450	570,000	820,320	1.4392	1.221	1.221	1.229	1.195	1.221	677,046	1.2116	2.11%
2013-01-21	1.420	1.420	1.510	1.420	1.450	40,000	57,700	1.4425	1.195	1.195	1.271	1.195	1.221	47,512	1.2144	-0.70%
2013-01-18	1.430	1.430	1.490	-	-	0	0	-	1.204	1.204	1.254	-	-	0	-	0.00%
2013-01-17	1.430	1.420	1.510	1.420	1.520	356,000	511,640	1.4372	1.204	1.195	1.271	1.195	1.280	422,857	1.2100	-1.38%
2013-01-16	1.450	1.450	1.510	1.450	1.450	30,000	43,500	1.4500	1.221	1.221	1.271	1.221	1.221	35,634	1.2207	0.00%
2013-01-15	1.450	1.440	1.500	1.440	1.480	108,000	156,260	1.4469	1.221	1.212	1.263	1.212	1.246	128,282	1.2181	1.40%
2013-01-14	1.430	1.420	1.470	1.400	1.430	228,000	321,480	1.4100	1.204	1.195	1.238	1.179	1.204	270,818	1.1871	-2.05%
2013-01-11	1.460	1.450	1.470	1.400	1.470	812,000	1,152,560	1.4194	1.229	1.221	1.238	1.179	1.238	964,494	1.1950	-2.01%
2013-01-10	1.490	1.460	1.500	1.400	1.530	1,150,000	1,635,780	1.4224	1.254	1.229	1.263	1.179	1.288	1,365,970	1.1975	-0.67%
2013-01-09	1.500	1.500	1.520	1.490	1.510	69,000	103,220	1.4959	1.263	1.263	1.280	1.254	1.271	81,958	1.2594	0.67%
2013-01-08	1.490	1.430	1.500	1.480	1.490	62,000	92,480	1.4916	1.254	1.204	1.263	1.246	1.254	73,644	1.2558	-0.67%
2013-01-07	1.500	1.470	1.500	1.470	1.500	132,000	195,600	1.4818	1.263	1.238	1.263	1.238	1.263	156,790	1.2475	0.00%
2013-01-04	1.500	1.470	1.520	1.470	1.520	254,000	376,900	1.4839	1.263	1.238	1.280	1.238	1.280	301,701	1.2492	-1.32%
2013-01-03	1.520	1.470	1.520	1.470	1.530	616,000	921,100	1.4953	1.280	1.238	1.280	1.238	1.288	731,685	1.2589	2.70%
2013-01-02	1.480	1.480	1.520	1.480	1.580	446,000	670,960	1.5044	1.246	1.246	1.280	1.246	1.330	529,759	1.2665	-6.92%
2012-12-31	1.590	1.580	1.590	1.630	1.630	2,000	3,260	1.6300	1.339	1.330	1.339	1.372	1.372	2,376	1.3723	-0.62%
2012-12-28	1.600	1.600	1.660	1.600	1.660	160,000	256,640	1.6040	1.347	1.347	1.398	1.347	1.398	190,048	1.3504	-4.19%
2012-12-27	1.670	1.640	1.660	1.600	1.800	230,000	408,020	1.7740	1.406	1.381	1.398	1.347	1.515	273,194	1.4935	1.83%
2012-12-24	1.640	1.550	1.650	-	-	0	0	-	1.381	1.305	1.389	-	-	0	-	0.00%
2012-12-21	1.640	1.530	1.640	1.530	1.640	6,000	9,400	1.5667	1.381	1.288	1.381	1.288	1.381	7,127	1.3190	0.00%
2012-12-20	1.640	1.550	1.640	-	-	0	0	-	1.381	1.305	1.381	-	-	0	-	-0.61%
2012-12-19	1.650	1.550	1.650	1.620	1.690	32,000	53,640	1.6763	1.389	1.305	1.389	1.364	1.423	38,010	1.4112	1.85%
2012-12-18	1.620	1.500	1.620	1.500	1.620	54,000	84,560	1.5659	1.364	1.263	1.364	1.263	1.364	64,141	1.3183	4.52%
2012-12-17	1.550	1.450	1.550	1.380	1.560	162,000	233,580	1.4419	1.305	1.221	1.305	1.162	1.313	192,424	1.2139	3.33%
2012-12-14	1.500	1.400	1.500	1.440	1.500	42,000	62,420	1.4862	1.263	1.179	1.263	1.212	1.263	49,888	1.2512	4.90%
2012-12-13	1.430	1.400	1.430	1.410	1.430	150,000	211,900	1.4127	1.204	1.179	1.204	1.187	1.204	178,170	1.1893	1.42%
2012-12-12	1.410	1.410	1.460	1.340	1.460	358,000	486,300	1.3584	1.187	1.187	1.229	1.128	1.229	425,233	1.1436	5.22%
2012-12-11	1.340	1.320	1.340	1.320	1.340	110,000	147,200	1.3382	1.128	1.111	1.128	1.111	1.128	130,658	1.1266	0.75%
2012-12-10	1.330	1.330	1.340	1.320	1.330	334,000	443,520	1.3279	1.120	1.120	1.128	1.111	1.120	396,725	1.1180	1.53%
2012-12-07	1.310	1.300	1.310	1.300	1.310	456,000	596,360	1.3078	1.103	1.094	1.103	1.094	1.103	541,637	1.1010	0.00%
2012-12-06	1.310	1.300	1.330	-	-	0	0	-	1.103	1.094	1.120	-	-	0	-	0.00%
2012-12-05	1.310	1.300	1.310	1.300	1.310	132,000	172,520	1.3070	1.103	1.094	1.103	1.094	1.103	156,790	1.1003	0.77%
2012-12-04	1.300	1.280	1.310	1.300	1.300	100,000	130,000	1.3000	1.094	1.078	1.103	1.094	1.094	118,780	1.0945	0.00%
2012-12-03	1.300	1.280	1.310	-	-	0	0	-	1.094	1.078	1.103	-	-	0	-	0.00%
2012-11-30	1.300	1.300	1.330	1.300	1.300	36,000	46,800	1.3000	1.094	1.094	1.120	1.094	1.094	42,761	1.0945	1.56%
2012-11-29	1.280	1.270	1.280	1.270	1.330	244,000	312,800	1.2820	1.078	1.069	1.078	1.069	1.120	289,823	1.0793	-1.54%
2012-11-28	1.300	1.270	1.300	1.280	1.300	52,000	66,600	1.2808	1.094	1.069	1.094	1.078	1.094	61,766	1.0783	1.56%
2012-11-27	1.280	1.280	1.310	1.280	1.280	30,000	38,400	1.2800	1.078	1.078	1.103	1.078	1.078	35,634	1.0776	-0.78%
2012-11-26	1.290	1.280	1.310	1.290	1.310	412,000	536,700	1.3027	1.086	1.078	1.103	1.086	1.103	489,374	1.0967	-1.53%
2012-11-23	1.310	1.250	1.310	1.270	1.320	734,000	959,040	1.3066	1.103	1.052	1.103	1.069	1.111	871,846	1.1000	1.55%
2012-11-22	1.290	1.260	1.300	1.270	1.300	322,000	414,140	1.2861	1.086	1.061	1.094	1.069	1.094	382,472	1.0828	2.38%
2012-11-21	1.260	1.210	1.260	1.250	1.280	332,000	420,920	1.2678	1.061	1.019	1.061	1.052	1.078	394,350	1.0674	0.00%
2012-11-20	1.260	1.230	1.260	1.230	1.260	390,000	485,800	1.2456	1.061	1.036	1.061	1.036	1.061	463,242	1.0487	2.44%
2012-11-19	1.230	1.230	1.250	1.200	1.250	826,000	1,014,840	1.2286	1.036	1.036	1.052	1.010	1.052	981,123	1.0344	4.24%
2012-11-16	1.180	1.180	1.200	1.150	1.190	110,000	127,140	1.1558	0.993	0.993	1.010	0.968	1.002	130,658	0.9731	-0.84%
2012-11-15	1.190	1.150	1.190	-	-	0	0	-	1.002	0.968	1.002	-	-	0	-	0.00%
2012-11-14	1.190	1.170	1.190	1.190	1.190	40,000	47,600	1.1900	1.002	0.985	1.002	1.002	1.002	47,512	1.0019	3.48%
2012-11-13	1.150	1.150	1.200	1.150	1.190	174,000	204,860	1.1774	0.968	0.968	1.010	0.968	1.002	206,677	0.9912	-0.86%
2012-11-12	1.160	1.150	1.180	-	-	0	0	-	0.977	0.968	0.993	-	-	0	-	0.00%
2012-11-09	1.160	1.150	1.160	1.160	1.160	100,000	116,000	1.1600	0.977	0.968	0.977	0.977	0.977	118,780	0.9766	-2.52%
2012-11-08	1.190	1.150	1.190	1.160	1.200	110,000	128,160	1.1651	1.002	0.968	1.002	0.977	1.010	130,658	0.9809	0.85%
2012-11-07	1.180	1.160	1.190	-	-	0	0	-	0.993	0.977	1.002	-	-	0	-	0.00%
2012-11-06	1.180	1.180	1.190	1.150	1.160	128,000	147,560	1.1528	0.993	0.993	1.002	0.968	0.977	152,038	0.9705	-2.48%
2012-11-05	1.210	1.180	1.210	-	-	0	0	-	1.019	0.993	1.019	-	-	0	-	0.00%
2012-11-02	1.210	1.180	1.210	1.180	1.210	122,000	147,020	1.2051	1.019	0.993	1.019	0.993	1.019	144,912	1.0145	0.00%
2012-11-01	1.210	1.170	1.210	1.210	1.210	48,000	58,080	1.2100	1.019	0.985	1.019	1.019	1.019	57,014	1.0187	0.83%
2012-10-31	1.200	1.160	1.210	-	-	0	0	-	1.010	0.977	1.019	-	-	0	-	0.00%
2012-10-30	1.200	1.160	1.200	-	-	0	0	-	1.010	0.977	1.010	-	-	0	-	0.00%
2012-10-29	1.200	1.160	1.200	-	-	0	0	-	1.010	0.977	1.010	-	-	0	-	-1.64%
2012-10-26	1.220	1.180	1.220	-	-	0	0	-	1.027	0.993	1.027	-	-	0	-	0.00%
2012-10-25	1.220	1.200	1.240	1.200	1.220	234,000	281,280	1.2021	1.027	1.010	1.044	1.010	1.027	277,945	1.0120	-0.81%
2012-10-24	1.230	1.210	1.230	1.170	1.250	500,000	603,480	1.2070	1.036	1.019	1.036	0.985	1.052	593,900	1.0161	3.36%
2012-10-22	1.190	1.190	1.200	1.160	1.190	228,000	272,360	1.1946	1.002	1.002	1.010	0.977	1.002	270,818	1.0057	0.00%
2012-10-19	1.190	1.160	1.190	1.160	1.190	102,000	118,020	1.1571	1.002	0.977	1.002	0.977	1.002	121,156	0.9741	3.48%
2012-10-18	1.150	1.140	1.180	1.150	1.200	596,000	695,960	1.1677	0.968	0.960	0.993	0.968	1.010	707,929	0.9831	-0.86%
2012-10-17	1.160	1.130	1.160	-	-	0	0	-	0.977	0.951	0.977	-	-	0	-	0.00%
2012-10-16	1.160	1.150	1.160	1.150	1.160	84,000	96,640	1.1505	0.977	0.968	0.977	0.968	0.977	99,775	0.9686	0.87%
2012-10-15	1.150	1.140	1.170	1.130	1.170	180,000	205,500	1.1417	0.968	0.960	0.985	0.951	0.985	213,804	0.9612	1.77%
2012-10-12	1.130	1.110	1.150	1.100	1.130	36,000	40,040	1.1122	0.951	0.935	0.968	0.926	0.951	42,761	0.9364	2.73%
2012-10-11	1.100	1.070	1.100	-	-	0	0	-	0.926	0.901	0.926	-	-	0	-	0.00%
2012-10-10	1.100	1.060	1.100	1.060	1.100	90,000	97,880	1.0876	0.926	0.892	0.926	0.892	0.926	106,902	0.9156	0.00%
2012-10-09	1.100	1.060	1.100	1.100	1.100	80,000	88,000	1.1000	0.926	0.892	0.926	0.926	0.926	95,024	0.9261	1.85%
2012-10-08	1.080	1.050	1.080	1.060	1.080	270,000	285,740	1.0583	0.909	0.884	0.909	0.892	0.909	320,706	0.8910	1.89%
2012-10-05	1.060	1.060	1.120	-	-	0	0	-	0.892	0.892	0.943	-	-	0	-	0.00%
2012-10-04	1.060	1.060	1.090	1.060	1.060	60,000	63,600	1.0600	0.892	0.892	0.918	0.892	0.892	71,268	0.8924	-2.75%
2012-10-03	1.090	1.060	1.110	-	-	0	0	-	0.918	0.892	0.935	-	-	0	-	0.00%
2012-09-28	1.090	1.060	1.100	-	-	0	0	-	0.918	0.892	0.926	-	-	0	-	0.00%
2012-09-27	1.090	1.060	1.090	-	-	0	0	-	0.918	0.892	0.918	-	-	0	-	0.00%
2012-09-26	1.090	1.040	1.090	1.040	1.090	12,000	12,580	1.0483	0.918	0.876	0.918	0.876	0.918	14,254	0.8826	0.93%
2012-09-25	1.080	1.050	1.100	-	-	0	0	-	0.909	0.884	0.926	-	-	0	-	0.00%
2012-09-24	1.080	1.050	1.080	1.050	1.080	170,000	181,840	1.0696	0.909	0.884	0.909	0.884	0.909	201,926	0.9005	-0.92%
2012-09-21	1.090	1.070	1.090	1.060	1.090	120,000	129,220	1.0768	0.918	0.901	0.918	0.892	0.918	142,536	0.9066	-2.68%
2012-09-20	1.120	1.100	1.120	1.070	1.120	88,000	95,380	1.0839	0.943	0.926	0.943	0.901	0.943	104,526	0.9125	-1.75%
2012-09-19	1.140	1.090	1.140	1.120	1.140	46,000	51,880	1.1278	0.960	0.918	0.960	0.943	0.960	54,639	0.9495	2.70%
2012-09-18	1.110	1.100	1.120	1.090	1.110	40,000	44,000	1.1000	0.935	0.926	0.943	0.918	0.935	47,512	0.9261	0.91%
2012-09-17	1.100	1.100	1.130	-	-	235	282	1.2000	0.926	0.926	0.951	-	-	279	1.0103	0.92%
2012-09-14	1.090	1.090	1.130	1.090	1.130	104,000	113,520	1.0915	0.918	0.918	0.951	0.918	0.951	123,531	0.9190	1.87%
2012-09-13	1.070	1.050	1.100	-	-	0	0	-	0.901	0.884	0.926	-	-	0	-	0.00%
2012-09-12	1.070	1.050	1.070	1.070	1.070	156,000	166,920	1.0700	0.901	0.884	0.901	0.901	0.901	185,297	0.9008	-5.31%
2012-09-11	1.130	1.110	1.150	1.130	1.170	68,000	79,480	1.1688	0.951	0.935	0.968	0.951	0.985	80,770	0.9840	-2.59%
2012-09-10	1.160	1.140	1.160	-	-	0	0	-	0.977	0.960	0.977	-	-	0	-	0.00%
2012-09-07	1.160	1.130	1.160	1.170	1.170	52,000	59,840	1.1508	0.977	0.951	0.977	0.985	0.985	61,766	0.9688	0.87%
2012-09-06	1.150	1.150	1.170	1.150	1.170	36,000	41,980	1.1661	0.968	0.968	0.985	0.968	0.985	42,761	0.9817	-4.17%
2012-09-05	1.200	1.150	1.200	1.150	1.220	536,497	637,596	1.1884	1.010	0.968	1.010	0.968	1.027	637,251	1.0005	-1.64%
2012-09-04	1.220	1.160	1.230	1.150	1.230	470,000	565,700	1.2036	1.027	0.977	1.036	0.968	1.036	558,266	1.0133	5.17%
2012-09-03	1.160	1.120	1.150	1.110	1.180	634,000	729,244	1.1502	0.977	0.943	0.968	0.935	0.993	753,065	0.9684	5.45%
2012-08-31	1.100	1.080	1.150	1.010	1.190	2,230,000	2,499,480	1.1208	0.926	0.909	0.968	0.850	1.002	2,648,795	0.9436	-4.35%
2012-08-30	1.150	1.130	1.150	1.080	1.170	1,092,000	1,230,940	1.1272	0.968	0.951	0.968	0.909	0.985	1,297,078	0.9490	0.00%
2012-08-29	1.150	1.100	1.150	1.080	1.160	930,000	1,054,720	1.1341	0.968	0.926	0.968	0.909	0.977	1,104,654	0.9548	5.50%
2012-08-28	1.090	1.000	1.090	1.060	1.100	130,000	141,380	1.0875	0.918	0.842	0.918	0.892	0.926	154,414	0.9156	1.87%
2012-08-27	1.070	1.000	1.080	0.980	1.070	262,262	267,901	1.0215	0.901	0.842	0.909	0.825	0.901	311,515	0.8600	4.90%
2012-08-24	1.020	0.950	1.020	1.000	1.020	200,000	202,760	1.0138	0.859	0.800	0.859	0.842	0.859	237,560	0.8535	2.00%
2012-08-23	1.000	1.000	1.050	0.960	1.000	126,000	123,820	0.9827	0.842	0.842	0.884	0.808	0.842	149,663	0.8273	4.17%
2012-08-22	0.960	0.900	0.960	0.870	1.000	4,000	3,740	0.9350	0.808	0.758	0.808	0.732	0.842	4,751	0.7872	6.67%
2012-08-21	0.900	0.900	0.960	0.900	0.900	16,000	14,400	0.9000	0.758	0.758	0.808	0.758	0.758	19,005	0.7577	3.45%
2012-08-20	0.870	0.870	0.970	0.870	0.870	6,000	5,220	0.8700	0.732	0.732	0.817	0.732	0.732	7,127	0.7324	-3.33%
2012-08-17	0.900	0.900	0.930	0.900	0.900	200,000	180,000	0.9000	0.758	0.758	0.783	0.758	0.758	237,560	0.7577	0.00%
2012-08-16	0.900	0.870	0.940	-	-	0	0	-	0.758	0.732	0.791	-	-	0	-	0.00%
2012-08-15	0.900	0.870	0.940	0.900	0.900	2,000	1,800	0.9000	0.758	0.732	0.791	0.758	0.758	2,376	0.7577	0.00%
2012-08-14	0.900	0.910	0.940	-	-	0	0	-	0.758	0.766	0.791	-	-	0	-	0.00%
2012-08-13	0.900	0.880	0.950	0.900	0.910	144,000	129,900	0.9021	0.758	0.741	0.800	0.758	0.766	171,043	0.7595	-1.10%
2012-08-10	0.910	0.910	0.950	0.910	0.980	132,000	121,620	0.9214	0.766	0.766	0.800	0.766	0.825	156,790	0.7757	-6.19%
2012-08-09	0.970	0.900	0.970	0.930	0.990	150,000	146,380	0.9759	0.817	0.758	0.817	0.783	0.833	178,170	0.8216	6.59%
2012-08-08	0.910	0.900	0.910	0.900	0.910	260,000	236,300	0.9088	0.766	0.758	0.766	0.758	0.766	308,828	0.7652	-2.15%
2012-08-07	0.930	0.910	0.930	-	-	0	0	-	0.783	0.766	0.783	-	-	0	-	-2.11%
2012-08-06	0.950	0.920	0.950	-	-	0	0	-	0.800	0.775	0.800	-	-	0	-	0.00%
2012-08-03	0.950	0.920	0.970	-	-	0	0	-	0.800	0.775	0.817	-	-	0	-	0.00%
2012-08-02	0.950	0.950	0.990	0.950	0.960	206,000	196,160	0.9522	0.800	0.800	0.833	0.800	0.808	244,687	0.8017	-7.77%
2012-08-01	1.030	0.950	1.030	1.030	1.040	28,000	29,020	1.0364	0.867	0.800	0.867	0.867	0.876	33,258	0.8726	-1.90%
2012-07-31	1.050	0.920	1.050	0.930	1.050	252,000	241,900	0.9599	0.884	0.775	0.884	0.783	0.884	299,326	0.8081	11.70%
2012-07-30	0.940	0.900	0.940	0.940	0.940	10,000	9,400	0.9400	0.791	0.758	0.791	0.791	0.791	11,878	0.7914	-1.05%
2012-07-27	0.950	0.900	0.950	0.890	0.950	1,056,000	949,100	0.8988	0.800	0.758	0.800	0.749	0.800	1,254,317	0.7567	5.56%
2012-07-26	0.900	0.880	0.900	0.900	0.900	70,000	63,000	0.9000	0.758	0.741	0.758	0.758	0.758	83,146	0.7577	0.00%
2012-07-25	0.900	0.870	0.900	0.900	0.980	156,000	143,300	0.9186	0.758	0.732	0.758	0.758	0.825	185,297	0.7734	-1.10%
2012-07-24	0.910	0.910	0.950	0.900	1.010	236,000	225,060	0.9536	0.766	0.766	0.800	0.758	0.850	280,321	0.8029	-9.00%
2012-07-23	1.000	0.950	1.000	1.000	1.010	100,000	100,460	1.0046	0.842	0.800	0.842	0.842	0.850	118,780	0.8458	0.00%
2012-07-20	1.000	0.960	1.000	1.000	1.020	1,120,000	1,132,000	1.0107	0.842	0.808	0.842	0.842	0.859	1,330,336	0.8509	0.00%
2012-07-19	1.000	0.950	1.000	0.970	1.060	1,140,000	1,142,120	1.0019	0.842	0.800	0.842	0.817	0.892	1,354,092	0.8435	4.17%
2012-07-18	0.960	0.930	0.950	0.930	0.980	1,660,000	1,581,980	0.9530	0.808	0.783	0.800	0.783	0.825	1,971,749	0.8023	1.05%
2012-07-17	0.950	0.920	0.950	0.950	0.980	362,000	347,020	0.9586	0.800	0.775	0.800	0.800	0.825	429,984	0.8071	-3.06%
2012-07-16	0.980	0.960	0.980	0.960	1.010	150,000	145,180	0.9679	0.825	0.808	0.825	0.808	0.850	178,170	0.8148	0.00%
2012-07-13	0.980	0.970	0.980	0.980	1.020	276,000	273,580	0.9912	0.825	0.817	0.825	0.825	0.859	327,833	0.8345	0.00%
2012-07-12	0.980	0.980	1.000	0.980	1.040	610,000	610,360	1.0006	0.825	0.825	0.842	0.825	0.876	724,558	0.8424	-2.00%
2012-07-11	1.000	0.990	1.000	1.000	1.030	410,000	412,640	1.0064	0.842	0.833	0.842	0.842	0.867	486,998	0.8473	0.00%
2012-07-10	1.000	0.980	1.000	0.980	1.020	592,000	586,760	0.9911	0.842	0.825	0.842	0.825	0.859	703,178	0.8344	0.00%
2012-07-09	1.000	1.000	1.030	1.000	1.010	132,000	132,240	1.0018	0.842	0.842	0.867	0.842	0.850	156,790	0.8434	-5.66%
2012-07-06	1.060	1.030	1.060	1.040	1.060	54,000	56,680	1.0496	0.892	0.867	0.892	0.876	0.892	64,141	0.8837	-0.93%
2012-07-05	1.070	1.040	1.060	1.000	1.120	1,086,000	1,137,940	1.0478	0.901	0.876	0.892	0.842	0.943	1,289,951	0.8822	-10.08%
2012-07-04	1.190	1.160	1.190	1.110	1.190	136,000	159,160	1.1703	1.002	0.977	1.002	0.935	1.002	161,541	0.9853	2.59%
2012-07-03	1.160	1.120	1.160	1.090	1.160	724,000	801,440	1.1070	0.977	0.943	0.977	0.918	0.977	859,968	0.9319	-3.33%
2012-06-29	1.200	1.150	1.200	1.160	1.200	200,000	236,680	1.1834	1.010	0.968	1.010	0.977	1.010	237,560	0.9963	0.00%
2012-06-28	1.200	1.160	1.200	1.120	1.200	134,000	159,420	1.1897	1.010	0.977	1.010	0.943	1.010	159,165	1.0016	1.69%
2012-06-27	1.180	1.110	1.180	-	-	0	0	-	0.993	0.935	0.993	-	-	0	-	0.00%
2012-06-26	1.180	1.120	1.190	-	-	0	0	-	0.993	0.943	1.002	-	-	0	-	0.00%
2012-06-25	1.180	1.130	1.180	-	-	0	0	-	0.993	0.951	0.993	-	-	0	-	-0.84%
2012-06-22	1.190	1.120	1.190	-	-	0	0	-	1.002	0.943	1.002	-	-	0	-	0.00%
2012-06-21	1.190	1.140	1.190	1.100	1.200	1,850,000	2,120,420	1.1462	1.002	0.960	1.002	0.926	1.010	2,197,431	0.9650	-0.83%
2012-06-20	1.200	1.170	1.200	1.190	1.210	602,000	722,040	1.1994	1.010	0.985	1.010	1.002	1.019	715,056	1.0098	0.00%
2012-06-19	1.200	1.190	1.200	1.200	1.290	298,000	362,420	1.2162	1.010	1.002	1.010	1.010	1.086	353,965	1.0239	-6.98%
2012-06-18	1.290	1.220	1.290	1.300	1.320	140,000	182,120	1.3009	1.086	1.027	1.086	1.094	1.111	166,292	1.0952	0.00%
2012-06-15	1.290	1.260	1.390	1.280	1.300	378,000	490,900	1.2987	1.086	1.061	1.170	1.078	1.094	448,989	1.0933	0.00%
2012-06-14	1.290	1.250	1.290	1.240	1.290	6,000	7,540	1.2567	1.086	1.052	1.086	1.044	1.086	7,127	1.0580	-0.77%
2012-06-13	1.300	1.270	1.330	1.250	1.300	424,000	544,420	1.2840	1.094	1.069	1.120	1.052	1.094	503,627	1.0810	-3.70%
2012-06-12	1.350	1.310	1.350	1.300	1.350	732,000	958,700	1.3097	1.137	1.103	1.137	1.094	1.137	869,470	1.1026	0.00%
2012-06-11	1.350	1.300	1.350	1.300	1.350	1,140,000	1,481,840	1.2999	1.137	1.094	1.137	1.094	1.137	1,354,092	1.0943	3.85%
2012-06-08	1.300	1.260	1.340	-	-	0	0	-	1.094	1.061	1.128	-	-	0	-	0.00%
2012-06-07	1.300	1.260	1.300	-	-	0	0	-	1.094	1.061	1.094	-	-	0	-	-0.76%
2012-06-06	1.310	1.260	1.310	-	-	513	723	1.4094	1.103	1.061	1.103	-	-	609	1.1865	0.00%
2012-06-05	1.310	1.250	1.320	-	-	0	0	-	1.103	1.052	1.111	-	-	0	-	0.00%
2012-06-04	1.310	1.250	1.320	-	-	0	0	-	1.103	1.052	1.111	-	-	0	-	0.00%
2012-06-01	1.310	1.280	1.350	-	-	0	0	-	1.103	1.078	1.137	-	-	0	-	0.00%
2012-05-31	1.310	1.300	1.310	1.260	1.310	60,000	78,000	1.3000	1.103	1.094	1.103	1.061	1.103	71,268	1.0945	0.00%
2012-05-30	1.310	1.260	1.310	1.250	1.320	26,000	33,160	1.2754	1.103	1.061	1.103	1.052	1.111	30,883	1.0737	0.77%
2012-05-29	1.300	1.280	1.350	1.270	1.350	262,000	340,540	1.2998	1.094	1.078	1.137	1.069	1.137	311,204	1.0943	1.56%
2012-05-28	1.280	1.280	1.350	1.280	1.310	112,000	146,580	1.3088	1.078	1.078	1.137	1.078	1.103	133,034	1.1018	-6.57%
2012-05-25	1.370	1.350	1.370	1.310	1.370	226,000	297,080	1.3145	1.153	1.137	1.153	1.103	1.153	268,443	1.1067	-0.72%
2012-05-24	1.380	1.320	1.380	-	-	0	0	-	1.162	1.111	1.162	-	-	0	-	0.00%
2012-05-23	1.380	1.330	1.380	1.300	1.380	30,000	39,800	1.3267	1.162	1.120	1.162	1.094	1.162	35,634	1.1169	0.00%
2012-05-22	1.380	1.310	1.380	1.250	1.380	230,000	305,720	1.3292	1.162	1.103	1.162	1.052	1.162	273,194	1.1191	2.60%
2012-05-21	1.380	1.280	1.380	-	-	0	0	-	1.132	1.050	1.132	-	-	0	-	-0.72%
2012-05-18	1.390	1.360	1.390	1.300	1.390	140,000	183,440	1.3103	1.141	1.116	1.141	1.067	1.141	170,619	1.0751	1.46%
2012-05-17	1.370	1.320	1.380	-	-	0	0	-	1.124	1.083	1.132	-	-	0	-	0.00%
2012-05-16	1.370	1.300	1.370	1.370	1.370	20,000	27,400	1.3700	1.124	1.067	1.124	1.124	1.124	24,374	1.1241	-0.72%
2012-05-15	1.380	1.310	1.380	1.350	1.380	322,000	437,820	1.3597	1.132	1.075	1.132	1.108	1.132	392,425	1.1157	0.00%
2012-05-14	1.380	1.380	1.400	-	-	42,000	58,800	1.4000	1.132	1.132	1.149	-	-	51,186	1.1488	0.00%
2012-05-11	1.380	1.380	1.400	1.380	1.400	66,000	91,880	1.3921	1.132	1.132	1.149	1.132	1.149	80,435	1.1423	0.00%
2012-05-10	1.380	1.380	1.400	-	-	98,000	137,200	1.4000	1.132	1.132	1.149	-	-	119,434	1.1488	0.00%
2012-05-09	1.380	1.400	1.410	1.380	1.400	158,000	220,660	1.3966	1.132	1.149	1.157	1.132	1.149	192,556	1.1460	-2.13%
2012-05-08	1.410	1.410	1.440	1.400	1.400	30,000	42,000	1.4000	1.157	1.157	1.182	1.149	1.149	36,561	1.1488	0.71%
2012-05-07	1.400	1.400	1.440	1.400	1.440	108,000	152,880	1.4156	1.149	1.149	1.182	1.149	1.182	131,621	1.1615	-2.78%
2012-05-04	1.440	1.400	1.480	-	-	0	0	-	1.182	1.149	1.214	-	-	0	-	0.00%
2012-05-03	1.440	1.410	1.480	-	-	0	0	-	1.182	1.157	1.214	-	-	0	-	0.00%
2012-05-02	1.440	1.440	1.490	1.440	1.480	90,000	131,860	1.4651	1.182	1.182	1.223	1.182	1.214	109,684	1.2022	1.41%
2012-04-30	1.420	1.420	1.470	1.410	1.410	80,000	112,520	1.4065	1.165	1.165	1.206	1.157	1.157	97,497	1.1541	-4.05%
2012-04-27	1.480	1.370	1.480	1.360	1.480	514,000	714,200	1.3895	1.214	1.124	1.214	1.116	1.214	626,417	1.1401	4.96%
2012-04-26	1.410	1.410	1.500	-	-	0	0	-	1.157	1.157	1.231	-	-	0	-	0.71%
2012-04-25	1.400	1.360	1.440	-	-	0	0	-	1.149	1.116	1.182	-	-	0	-	0.00%
2012-04-24	1.400	1.350	1.400	1.380	1.420	562,000	790,920	1.4073	1.149	1.108	1.149	1.132	1.165	684,915	1.1548	-1.41%
2012-04-23	1.420	1.420	1.450	1.420	1.450	76,000	109,720	1.4437	1.165	1.165	1.190	1.165	1.190	92,622	1.1846	-3.40%
2012-04-20	1.470	1.430	1.500	-	-	0	0	-	1.206	1.173	1.231	-	-	0	-	0.00%
2012-04-19	1.470	1.430	1.490	-	-	0	0	-	1.206	1.173	1.223	-	-	0	-	0.00%
2012-04-18	1.470	1.450	1.470	1.470	1.470	160,000	235,200	1.4700	1.206	1.190	1.206	1.206	1.206	194,994	1.2062	0.00%
2012-04-17	1.470	1.430	1.500	-	-	0	0	-	1.206	1.173	1.231	-	-	0	-	0.00%
2012-04-16	1.470	1.440	1.480	1.400	1.470	42,000	58,940	1.4033	1.206	1.182	1.214	1.149	1.206	51,186	1.1515	-1.34%
2012-04-13	1.490	1.410	1.490	-	-	90	140	1.5556	1.223	1.157	1.223	-	-	110	1.2764	-0.67%
2012-04-12	1.500	1.430	1.500	1.450	1.500	80,000	119,000	1.4875	1.231	1.173	1.231	1.190	1.231	97,497	1.2206	4.90%
2012-04-11	1.430	1.430	1.450	1.430	1.430	50,000	71,500	1.4300	1.173	1.173	1.190	1.173	1.173	60,935	1.1734	0.00%
2012-04-10	1.430	1.420	1.440	1.430	1.440	234,000	334,420	1.4291	1.173	1.165	1.182	1.173	1.182	285,178	1.1727	0.00%
2012-04-05	1.430	1.410	1.440	1.380	1.430	512,000	732,360	1.4304	1.173	1.157	1.182	1.132	1.173	623,979	1.1737	2.14%
2012-04-03	1.400	1.390	1.420	1.380	1.450	1,110,000	1,562,040	1.4072	1.149	1.141	1.165	1.132	1.190	1,352,768	1.1547	0.00%
2012-04-02	1.400	1.380	1.400	1.400	1.400	116,000	162,400	1.4000	1.149	1.132	1.149	1.149	1.149	141,370	1.1488	-1.41%
2012-03-30	1.420	1.420	1.430	1.400	1.460	676,000	959,580	1.4195	1.165	1.165	1.173	1.149	1.198	823,848	1.1648	-5.33%
2012-03-29	1.500	1.480	1.500	1.500	1.520	462,000	695,000	1.5043	1.231	1.214	1.231	1.231	1.247	563,044	1.2344	0.00%
2012-03-28	1.500	1.500	1.510	1.500	1.500	72,000	108,000	1.5000	1.231	1.231	1.239	1.231	1.231	87,747	1.2308	-0.66%
2012-03-27	1.510	1.510	1.550	1.500	1.530	582,000	877,380	1.5075	1.239	1.239	1.272	1.231	1.255	709,289	1.2370	0.00%
2012-03-26	1.510	1.510	1.530	1.510	1.530	200,000	304,200	1.5210	1.239	1.239	1.255	1.239	1.255	243,742	1.2480	-1.31%
2012-03-23	1.530	1.500	1.540	1.490	1.680	1,234,000	1,944,900	1.5761	1.255	1.231	1.264	1.223	1.379	1,503,888	1.2932	-7.27%
2012-03-22	1.650	1.600	1.650	1.640	1.650	240,000	395,960	1.6498	1.354	1.313	1.354	1.346	1.354	292,490	1.3538	0.00%
2012-03-21	1.650	1.610	1.650	1.550	1.650	132,000	211,240	1.6003	1.354	1.321	1.354	1.272	1.354	160,870	1.3131	-1.20%
2012-03-20	1.670	1.660	1.670	1.620	1.680	144,000	238,980	1.6596	1.370	1.362	1.370	1.329	1.379	175,494	1.3618	2.45%
2012-03-19	1.630	1.630	1.700	1.630	1.670	306,000	499,040	1.6308	1.337	1.337	1.395	1.337	1.370	372,925	1.3382	-0.61%
2012-03-16	1.640	1.620	1.640	1.620	1.650	140,000	229,460	1.6390	1.346	1.329	1.346	1.329	1.354	170,619	1.3449	-0.61%
2012-03-15	1.650	1.640	1.650	1.650	1.650	108,400	178,912	1.6505	1.354	1.346	1.354	1.354	1.354	132,108	1.3543	-2.37%
2012-03-14	1.690	1.660	1.690	1.670	1.710	782,000	1,326,600	1.6964	1.387	1.362	1.387	1.370	1.403	953,031	1.3920	0.00%
2012-03-13	1.690	1.670	1.690	-	-	0	0	-	1.387	1.370	1.387	-	-	0	-	-0.59%
2012-03-12	1.700	1.620	1.700	1.700	1.700	2,000	3,400	1.7000	1.395	1.329	1.395	1.395	1.395	2,437	1.3949	1.80%
2012-03-09	1.670	1.670	1.700	1.650	1.700	212,000	358,960	1.6932	1.370	1.370	1.395	1.354	1.395	258,366	1.3893	-1.18%
2012-03-08	1.690	1.690	1.720	1.680	1.690	298,000	503,580	1.6899	1.387	1.387	1.411	1.379	1.387	363,175	1.3866	-0.59%
2012-03-07	1.700	1.680	1.700	1.700	1.780	144,500	252,650	1.7484	1.395	1.379	1.395	1.395	1.461	176,104	1.4347	0.00%
2012-03-06	1.700	1.600	1.700	1.670	1.700	88,000	147,620	1.6775	1.395	1.313	1.395	1.370	1.395	107,246	1.3765	-0.58%
2012-03-05	1.710	1.700	1.710	1.710	1.710	48,000	82,080	1.7100	1.403	1.395	1.403	1.403	1.403	58,498	1.4031	-1.72%
2012-03-02	1.740	1.710	1.740	1.620	1.740	174,000	300,560	1.7274	1.428	1.403	1.428	1.329	1.428	212,055	1.4174	4.19%
2012-03-01	1.670	1.660	1.710	1.670	1.730	110,000	188,540	1.7140	1.370	1.362	1.403	1.370	1.420	134,058	1.4064	-5.65%
2012-02-29	1.770	1.770	1.780	1.770	1.790	116,000	206,540	1.7805	1.452	1.452	1.461	1.452	1.469	141,370	1.4610	-3.28%
2012-02-28	1.830	1.810	1.830	1.770	1.830	476,000	855,620	1.7975	1.502	1.485	1.502	1.452	1.502	580,106	1.4749	1.10%
2012-02-27	1.810	1.790	1.810	1.750	1.850	422,000	764,300	1.8111	1.485	1.469	1.485	1.436	1.518	514,296	1.4861	1.12%
2012-02-24	1.790	1.760	1.790	1.750	1.790	564,000	987,080	1.7501	1.469	1.444	1.469	1.436	1.469	687,352	1.4361	2.87%
2012-02-23	1.740	1.730	1.740	1.740	1.760	18,000	31,440	1.7467	1.428	1.420	1.428	1.428	1.444	21,937	1.4332	-1.69%
2012-02-22	1.770	1.760	1.780	1.650	1.780	876,000	1,507,880	1.7213	1.452	1.444	1.461	1.354	1.461	1,067,590	1.4124	5.36%
2012-02-21	1.680	1.670	1.680	1.600	1.680	606,000	981,660	1.6199	1.379	1.370	1.379	1.313	1.379	738,538	1.3292	1.82%
2012-02-20	1.650	1.660	1.680	1.610	1.640	224,000	365,200	1.6304	1.354	1.362	1.379	1.321	1.346	272,991	1.3378	0.61%
2012-02-17	1.640	1.640	1.650	1.620	1.660	142,000	232,020	1.6339	1.346	1.346	1.354	1.329	1.362	173,057	1.3407	0.00%
2012-02-16	1.640	1.620	1.650	1.610	1.660	198,000	321,080	1.6216	1.346	1.329	1.354	1.321	1.362	241,305	1.3306	-1.80%
2012-02-15	1.670	1.660	1.670	1.600	1.670	1,186,000	1,929,980	1.6273	1.370	1.362	1.370	1.313	1.370	1,445,390	1.3353	3.09%
2012-02-14	1.620	1.580	1.620	1.580	1.620	292,000	465,400	1.5938	1.329	1.296	1.329	1.296	1.329	355,863	1.3078	-1.22%
2012-02-13	1.640	1.630	1.640	1.600	1.650	54,000	88,120	1.6319	1.346	1.337	1.346	1.313	1.354	65,810	1.3390	0.61%
2012-02-10	1.630	1.600	1.630	1.550	1.650	1,446,000	2,310,640	1.5980	1.337	1.313	1.337	1.272	1.354	1,762,254	1.3112	5.16%
2012-02-09	1.550	1.530	1.550	1.500	1.560	1,692,000	2,566,360	1.5168	1.272	1.255	1.272	1.231	1.280	2,062,057	1.2446	4.03%
2012-02-08	1.490	1.480	1.500	1.450	1.500	1,224,000	1,792,820	1.4647	1.223	1.214	1.231	1.190	1.231	1,491,701	1.2019	2.76%
2012-02-07	1.450	1.400	1.450	1.400	1.450	1,268,000	1,778,680	1.4027	1.190	1.149	1.190	1.149	1.190	1,545,324	1.1510	0.00%
2012-02-06	1.450	1.410	1.460	-	-	0	0	-	1.190	1.157	1.198	-	-	0	-	0.00%
2012-02-03	1.450	1.440	1.450	1.420	1.450	232,000	336,020	1.4484	1.190	1.182	1.190	1.165	1.190	282,741	1.1884	0.00%
2012-02-02	1.450	1.440	1.500	1.380	1.520	1,540,000	2,200,520	1.4289	1.190	1.182	1.231	1.132	1.247	1,876,813	1.1725	-3.33%
2012-02-01	1.500	1.450	1.500	-	-	0	0	-	1.231	1.190	1.231	-	-	0	-	0.00%
2012-01-31	1.500	1.460	1.500	1.430	1.500	170,000	251,120	1.4772	1.231	1.198	1.231	1.173	1.231	207,181	1.2121	2.74%
2012-01-30	1.460	1.440	1.490	1.460	1.540	250,000	369,780	1.4791	1.198	1.182	1.223	1.198	1.264	304,677	1.2137	-2.01%
2012-01-27	1.490	1.460	1.490	1.460	1.490	82,000	119,960	1.4629	1.223	1.198	1.223	1.198	1.223	99,934	1.2004	2.05%
2012-01-26	1.460	1.450	1.480	1.450	1.500	450,000	669,560	1.4879	1.198	1.190	1.214	1.190	1.231	548,419	1.2209	2.10%
2012-01-20	1.430	1.430	1.450	1.420	1.450	286,000	410,560	1.4355	1.173	1.173	1.190	1.165	1.190	348,551	1.1779	-0.69%
2012-01-19	1.440	1.420	1.450	1.370	1.450	764,000	1,079,080	1.4124	1.182	1.165	1.190	1.124	1.190	931,094	1.1589	2.86%
2012-01-18	1.400	1.390	1.400	1.400	1.500	1,614,000	2,341,680	1.4509	1.149	1.141	1.149	1.149	1.231	1,966,998	1.1905	-5.41%
2012-01-17	1.480	1.480	1.490	1.440	1.530	1,704,000	2,521,200	1.4796	1.214	1.214	1.223	1.182	1.255	2,076,681	1.2141	-4.52%
2012-01-16	1.550	1.530	1.550	1.510	1.560	126,000	194,920	1.5470	1.272	1.255	1.272	1.239	1.280	153,557	1.2694	-1.27%
2012-01-13	1.570	1.550	1.570	1.550	1.570	254,000	397,020	1.5631	1.288	1.272	1.288	1.272	1.288	309,552	1.2826	1.29%
2012-01-12	1.550	1.540	1.570	1.550	1.570	330,000	512,620	1.5534	1.272	1.264	1.288	1.272	1.288	402,174	1.2746	0.00%
2012-01-11	1.550	1.520	1.550	1.550	1.600	64,000	101,460	1.5853	1.272	1.247	1.272	1.272	1.313	77,997	1.3008	1.31%
2012-01-10	1.530	1.520	1.530	1.510	1.560	310,000	474,840	1.5317	1.255	1.247	1.255	1.239	1.280	377,800	1.2569	0.66%
2012-01-09	1.520	1.450	1.540	-	-	0	0	-	1.247	1.190	1.264	-	-	0	-	0.00%
2012-01-06	1.520	1.520	1.550	1.450	1.450	2,000	2,900	1.4500	1.247	1.247	1.272	1.190	1.190	2,437	1.1898	-3.18%
2012-01-05	1.570	1.540	1.570	1.570	1.570	182,000	285,740	1.5700	1.288	1.264	1.288	1.288	1.288	221,805	1.2882	-0.63%
2012-01-04	1.580	1.530	1.580	1.550	1.580	186,000	288,440	1.5508	1.296	1.255	1.296	1.272	1.296	226,680	1.2725	1.94%
2012-01-03	1.550	1.520	1.560	1.550	1.560	70,000	108,700	1.5529	1.272	1.247	1.280	1.272	1.280	85,310	1.2742	0.00%
2011-12-30	1.550	1.530	1.550	1.490	1.600	1,248,000	1,930,980	1.5473	1.272	1.255	1.272	1.223	1.313	1,520,950	1.2696	0.65%
2011-12-29	1.540	1.500	1.540	1.500	1.540	222,000	334,580	1.5071	1.264	1.231	1.264	1.231	1.264	270,554	1.2366	0.65%
2011-12-28	1.530	1.500	1.530	-	-	0	0	-	1.255	1.231	1.255	-	-	0	-	-0.65%
2011-12-23	1.540	1.520	1.540	1.540	1.550	58,000	89,520	1.5434	1.264	1.247	1.264	1.264	1.272	70,685	1.2665	0.00%
2011-12-22	1.540	1.510	1.540	1.540	1.540	62,000	95,480	1.5400	1.264	1.239	1.264	1.264	1.264	75,560	1.2636	1.32%
2011-12-21	1.520	1.480	1.520	-	-	0	0	-	1.247	1.214	1.247	-	-	0	-	-1.30%
2011-12-20	1.540	1.480	1.580	-	-	0	0	-	1.264	1.214	1.296	-	-	0	-	0.00%
2011-12-19	1.540	1.500	1.540	1.460	1.540	28,000	41,480	1.4814	1.264	1.231	1.264	1.198	1.264	34,124	1.2156	0.00%
2011-12-16	1.540	1.480	1.540	1.540	1.540	10,000	15,400	1.5400	1.264	1.214	1.264	1.264	1.264	12,187	1.2636	2.67%
2011-12-15	1.500	1.460	1.520	1.450	1.550	72,000	106,660	1.4814	1.231	1.198	1.247	1.190	1.272	87,747	1.2155	-2.60%
2011-12-14	1.540	1.450	1.540	-	-	0	0	-	1.264	1.190	1.264	-	-	0	-	-0.65%
2011-12-13	1.550	1.460	1.550	1.530	1.550	44,000	67,800	1.5409	1.272	1.198	1.272	1.255	1.272	53,623	1.2644	0.00%
2011-12-12	1.550	1.460	1.550	1.450	1.550	24,000	35,200	1.4667	1.272	1.198	1.272	1.190	1.272	29,249	1.2035	5.44%
2011-12-09	1.470	1.430	1.540	-	-	0	0	-	1.206	1.173	1.264	-	-	0	-	0.00%
2011-12-08	1.470	1.470	1.500	1.470	1.500	36,000	53,500	1.4861	1.206	1.206	1.231	1.206	1.231	43,874	1.2194	-2.65%
2011-12-07	1.510	1.500	1.540	1.500	1.590	562,000	846,080	1.5055	1.239	1.231	1.264	1.231	1.305	684,915	1.2353	-5.63%
2011-12-06	1.600	1.500	1.600	1.560	1.600	22,000	34,800	1.5818	1.313	1.231	1.313	1.280	1.313	26,812	1.2979	6.67%
2011-12-05	1.500	1.500	1.530	1.460	1.500	26,000	38,320	1.4738	1.231	1.231	1.255	1.198	1.231	31,686	1.2093	-3.85%
2011-12-02	1.560	1.520	1.600	1.500	1.560	104,000	157,480	1.5142	1.280	1.247	1.313	1.231	1.280	126,746	1.2425	-2.50%
2011-12-01	1.600	1.540	1.600	1.500	1.650	708,000	1,109,240	1.5667	1.313	1.264	1.313	1.231	1.354	862,846	1.2856	6.67%
2011-11-30	1.500	1.460	1.520	1.500	1.560	404,000	624,500	1.5458	1.231	1.198	1.247	1.231	1.280	492,359	1.2684	-1.32%
2011-11-29	1.520	1.520	1.570	1.500	1.600	460,000	733,180	1.5939	1.247	1.247	1.288	1.231	1.313	560,606	1.3078	-5.00%
2011-11-28	1.600	1.450	1.640	-	-	100,000	160,000	1.6000	1.313	1.190	1.346	-	-	121,871	1.3129	0.00%
2011-11-25	1.600	1.500	1.600	-	-	0	0	-	1.313	1.231	1.313	-	-	0	-	0.00%
2011-11-24	1.600	1.500	1.600	1.500	1.600	14,000	21,400	1.5286	1.313	1.231	1.313	1.231	1.313	17,062	1.2543	0.63%
2011-11-23	1.590	1.480	1.590	-	-	0	0	-	1.305	1.214	1.305	-	-	0	-	0.00%
2011-11-22	1.590	1.550	1.600	1.570	1.670	104,000	164,100	1.5779	1.305	1.272	1.313	1.288	1.370	126,746	1.2947	0.63%
2011-11-21	1.580	1.400	1.580	1.590	1.590	2,000	3,180	1.5900	1.296	1.149	1.296	1.305	1.305	2,437	1.3047	0.00%
2011-11-18	1.580	1.530	1.580	1.400	1.580	38,000	57,860	1.5226	1.296	1.255	1.296	1.149	1.296	46,311	1.2494	0.00%
2011-11-17	1.580	1.420	1.580	-	-	0	0	-	1.296	1.165	1.296	-	-	0	-	0.00%
2011-11-16	1.580	1.570	1.580	1.550	1.590	38,000	59,480	1.5653	1.296	1.288	1.296	1.272	1.305	46,311	1.2844	-3.07%
2011-11-15	1.630	1.570	1.630	1.570	1.630	86,000	137,800	1.6023	1.337	1.288	1.337	1.288	1.337	104,809	1.3148	0.00%
2011-11-14	1.630	1.580	1.630	1.590	1.640	146,000	234,740	1.6078	1.337	1.296	1.337	1.305	1.346	177,932	1.3193	1.87%
2011-11-11	1.600	1.570	1.600	1.610	1.610	2,000	3,220	1.6100	1.313	1.288	1.313	1.321	1.321	2,437	1.3211	3.23%
2011-11-10	1.550	1.550	1.590	1.540	1.590	178,000	278,120	1.5625	1.272	1.272	1.305	1.264	1.305	216,930	1.2821	-1.27%
2011-11-09	1.570	1.570	1.590	1.500	1.600	732,000	1,160,320	1.5851	1.288	1.288	1.305	1.231	1.313	892,096	1.3007	5.37%
2011-11-08	1.490	1.450	1.490	1.420	1.520	256,000	371,700	1.4520	1.223	1.190	1.223	1.165	1.247	311,990	1.1914	-1.97%
2011-11-07	1.520	1.440	1.510	1.400	1.540	22,000	31,080	1.4127	1.247	1.182	1.239	1.149	1.264	26,812	1.1592	1.33%
2011-11-04	1.500	1.410	1.500	-	-	0	0	-	1.231	1.157	1.231	-	-	0	-	0.00%
2011-11-03	1.500	1.400	1.550	-	-	0	0	-	1.231	1.149	1.272	-	-	0	-	0.00%
2011-11-02	1.500	1.450	1.500	1.450	1.500	158,000	232,480	1.4714	1.231	1.190	1.231	1.190	1.231	192,556	1.2073	0.67%
2011-11-01	1.490	1.460	1.510	1.420	1.490	276,000	398,540	1.4440	1.223	1.198	1.239	1.165	1.223	336,364	1.1848	-1.32%
2011-10-31	1.510	1.540	1.560	1.490	1.510	80,000	119,780	1.4973	1.239	1.264	1.280	1.223	1.239	97,497	1.2286	-5.03%
2011-10-28	1.590	1.580	1.590	1.500	1.670	1,144,000	1,856,320	1.6227	1.305	1.296	1.305	1.231	1.370	1,394,204	1.3315	-2.45%
2011-10-27	1.630	1.610	1.630	1.550	1.640	2,314,000	3,688,100	1.5938	1.337	1.321	1.337	1.272	1.346	2,820,094	1.3078	5.16%
2011-10-26	1.550	1.490	1.530	1.570	1.580	12,000	18,860	1.5717	1.272	1.223	1.255	1.288	1.296	14,625	1.2896	-1.27%
2011-10-25	1.570	1.520	1.570	1.600	1.600	12,000	19,200	1.6000	1.288	1.247	1.288	1.313	1.313	14,625	1.3129	0.00%
2011-10-24	1.570	1.520	1.570	1.540	1.590	280,000	438,240	1.5651	1.288	1.247	1.288	1.264	1.305	341,239	1.2843	0.64%
2011-10-21	1.560	1.450	1.580	1.560	1.570	64,000	100,200	1.5656	1.280	1.190	1.296	1.280	1.288	77,997	1.2847	3.31%
2011-10-20	1.510	1.500	1.550	1.460	1.580	192,000	289,060	1.5055	1.239	1.231	1.272	1.198	1.296	233,992	1.2353	-5.63%
2011-10-19	1.600	1.460	1.590	1.450	1.600	62,000	93,820	1.5132	1.313	1.198	1.305	1.190	1.313	75,560	1.2417	11.89%
2011-10-18	1.430	1.420	1.480	1.400	1.500	126,000	183,680	1.4578	1.173	1.165	1.214	1.149	1.231	153,557	1.1962	-9.49%
2011-10-17	1.580	1.570	1.580	1.520	1.580	1,810,000	2,835,580	1.5666	1.296	1.288	1.296	1.247	1.296	2,205,865	1.2855	6.04%
2011-10-14	1.490	1.450	1.490	1.500	1.510	276,000	414,500	1.5018	1.223	1.190	1.223	1.231	1.239	336,364	1.2323	-1.32%
2011-10-13	1.510	1.500	1.510	1.450	1.510	2,220,000	3,326,700	1.4985	1.239	1.231	1.239	1.190	1.239	2,705,536	1.2296	4.14%
2011-10-12	1.450	1.400	1.450	1.340	1.450	306,000	437,540	1.4299	1.190	1.149	1.190	1.100	1.190	372,925	1.1733	2.11%
2011-10-11	1.420	1.390	1.440	1.360	1.450	2,330,000	3,285,160	1.4099	1.165	1.141	1.182	1.116	1.190	2,839,594	1.1569	5.19%
2011-10-10	1.350	1.300	1.350	1.350	1.360	320,000	433,500	1.3547	1.108	1.067	1.108	1.108	1.116	389,987	1.1116	-0.74%
2011-10-07	1.360	1.350	1.380	1.350	1.360	66,000	89,660	1.3585	1.116	1.108	1.132	1.108	1.116	80,435	1.1147	3.82%
2011-10-06	1.310	1.260	1.360	1.260	1.310	30,000	38,840	1.2947	1.075	1.034	1.116	1.034	1.075	36,561	1.0623	0.00%
2011-10-04	1.310	1.310	1.360	1.300	1.360	90,000	119,000	1.3222	1.075	1.075	1.116	1.067	1.116	109,684	1.0849	0.77%
2011-10-03	1.300	1.300	1.400	1.300	1.350	120,000	156,980	1.3082	1.067	1.067	1.149	1.067	1.108	146,245	1.0734	-5.80%
2011-09-30	1.380	1.370	1.430	1.280	1.480	712,000	1,000,320	1.4049	1.132	1.124	1.173	1.050	1.214	867,721	1.1528	2.22%
2011-09-28	1.350	1.340	1.350	1.280	1.350	92,000	120,140	1.3059	1.108	1.100	1.108	1.050	1.108	112,121	1.0715	-2.17%
2011-09-27	1.380	1.300	1.380	1.220	1.400	60,000	82,320	1.3720	1.132	1.067	1.132	1.001	1.149	73,123	1.1258	14.05%
2011-09-26	1.210	1.210	1.400	1.200	1.250	728,000	891,600	1.2247	0.993	0.993	1.149	0.985	1.026	887,221	1.0049	-2.42%
2011-09-23	1.240	1.240	1.280	1.240	1.290	768,000	973,280	1.2673	1.017	1.017	1.050	1.017	1.058	935,969	1.0399	-7.46%
2011-09-22	1.340	1.340	1.350	1.320	1.390	976,000	1,317,540	1.3499	1.100	1.100	1.108	1.083	1.141	1,189,461	1.1077	-3.60%
2011-09-21	1.390	1.390	1.400	1.390	1.400	1,668,000	2,330,080	1.3969	1.141	1.141	1.149	1.141	1.149	2,032,808	1.1462	-0.71%
2011-09-20	1.400	1.390	1.400	1.350	1.400	658,000	915,600	1.3915	1.149	1.141	1.149	1.108	1.149	801,911	1.1418	2.19%
2011-09-19	1.370	1.370	1.390	1.360	1.410	300,000	414,600	1.3820	1.124	1.124	1.141	1.116	1.157	365,613	1.1340	-2.84%
2011-09-16	1.410	1.410	1.450	1.410	1.450	214,000	302,040	1.4114	1.157	1.157	1.190	1.157	1.190	260,804	1.1581	0.00%
2011-09-15	1.410	1.400	1.410	1.380	1.440	902,000	1,278,820	1.4178	1.157	1.149	1.157	1.132	1.182	1,099,276	1.1633	0.71%
2011-09-14	1.400	1.400	1.410	1.360	1.410	922,000	1,293,960	1.4034	1.149	1.149	1.157	1.116	1.157	1,123,650	1.1516	-1.41%
2011-09-12	1.420	1.400	1.470	1.380	1.510	210,000	307,140	1.4626	1.165	1.149	1.206	1.132	1.239	255,929	1.2001	-5.33%
2011-09-09	1.500	1.480	1.540	1.480	1.550	954,000	1,431,820	1.5009	1.231	1.214	1.264	1.214	1.272	1,162,649	1.2315	0.00%
2011-09-08	1.500	1.490	1.500	1.490	1.520	1,960,000	2,939,460	1.4997	1.231	1.223	1.231	1.223	1.247	2,388,671	1.2306	0.67%
2011-09-07	1.490	1.490	1.500	1.490	1.550	760,000	1,145,820	1.5077	1.223	1.223	1.231	1.223	1.272	926,219	1.2371	-2.61%
2011-09-06	1.530	1.530	1.550	1.520	1.560	370,000	570,520	1.5419	1.255	1.255	1.272	1.247	1.280	450,923	1.2652	-3.77%
2011-09-05	1.590	1.580	1.600	1.580	1.620	794,000	1,268,700	1.5979	1.305	1.296	1.313	1.296	1.329	967,656	1.3111	-5.36%
2011-09-02	1.680	1.680	1.690	1.680	1.750	192,000	325,240	1.6940	1.379	1.379	1.387	1.379	1.436	233,992	1.3900	-1.75%
2011-09-01	1.710	1.700	1.760	1.700	1.850	1,658,000	2,934,060	1.7696	1.403	1.395	1.444	1.395	1.518	2,020,621	1.4521	-3.39%
2011-08-31	1.770	1.750	1.770	1.640	1.770	1,862,000	3,146,620	1.6899	1.452	1.436	1.452	1.346	1.452	2,269,238	1.3866	9.26%
2011-08-30	1.620	1.620	1.650	1.600	1.680	1,838,000	3,004,220	1.6345	1.329	1.329	1.354	1.313	1.379	2,239,988	1.3412	3.18%
2011-08-29	1.570	1.530	1.580	1.460	1.580	1,098,000	1,654,440	1.5068	1.288	1.255	1.296	1.198	1.296	1,338,143	1.2364	12.14%
2011-08-26	1.400	1.390	1.400	1.380	1.430	550,000	767,760	1.3959	1.149	1.141	1.149	1.132	1.173	670,290	1.1454	0.00%
2011-08-25	1.400	1.400	1.410	1.250	1.400	1,390,000	1,892,880	1.3618	1.149	1.149	1.157	1.026	1.149	1,694,007	1.1174	7.69%
2011-08-24	1.300	1.300	1.320	1.270	1.320	1,560,000	2,023,300	1.2970	1.067	1.067	1.083	1.042	1.083	1,901,187	1.0642	2.36%
2011-08-23	1.270	1.260	1.270	1.190	1.300	896,000	1,140,780	1.2732	1.042	1.034	1.042	0.976	1.067	1,091,964	1.0447	7.63%
2011-08-22	1.180	1.180	1.200	1.170	1.250	1,502,000	1,819,220	1.2112	0.968	0.968	0.985	0.960	1.026	1,830,502	0.9938	-7.09%
2011-08-19	1.270	1.260	1.270	1.270	1.330	2,174,000	2,816,660	1.2956	1.042	1.034	1.042	1.042	1.091	2,649,475	1.0631	-8.63%
2011-08-18	1.390	1.380	1.400	1.360	1.450	1,530,000	2,145,080	1.4020	1.141	1.132	1.149	1.116	1.190	1,864,626	1.1504	2.96%
2011-08-17	1.350	1.350	1.360	1.330	1.460	1,510,000	2,092,940	1.3861	1.108	1.108	1.116	1.091	1.198	1,840,252	1.1373	-6.25%
2011-08-16	1.440	1.420	1.440	1.380	1.560	1,888,000	2,730,920	1.4465	1.182	1.165	1.182	1.132	1.280	2,300,924	1.1869	-7.10%
2011-08-15	1.550	1.440	1.500	1.430	1.610	1,348,000	2,084,200	1.5461	1.272	1.182	1.231	1.173	1.321	1,642,821	1.2687	0.00%
2011-08-12	1.550	1.530	1.570	1.550	1.600	3,324,000	5,230,300	1.5735	1.272	1.255	1.288	1.272	1.313	4,050,991	1.2911	1.97%
2011-08-11	1.520	1.520	1.550	1.520	1.650	832,000	1,314,900	1.5804	1.247	1.247	1.272	1.247	1.354	1,013,966	1.2968	-10.59%
2011-08-10	1.700	1.690	1.720	1.670	1.900	1,408,000	2,461,020	1.7479	1.395	1.387	1.411	1.370	1.559	1,715,943	1.4342	-8.60%
2011-08-09	1.860	1.850	1.960	1.750	1.860	202,000	365,640	1.8101	1.526	1.518	1.608	1.436	1.526	246,179	1.4853	-2.11%
2011-08-08	1.900	1.900	1.920	1.860	1.900	390,000	730,880	1.8741	1.559	1.559	1.575	1.526	1.559	475,297	1.5377	-3.06%
2011-08-05	1.960	1.950	1.970	1.910	2.080	1,462,000	2,914,060	1.9932	1.608	1.600	1.616	1.567	1.707	1,781,754	1.6355	-6.67%
2011-08-04	2.100	2.090	2.130	2.090	2.180	818,000	1,739,440	2.1265	1.723	1.715	1.748	1.715	1.789	996,905	1.7448	0.00%
2011-08-03	2.100	2.090	2.120	2.080	2.160	696,000	1,477,400	2.1227	1.723	1.715	1.740	1.707	1.772	848,222	1.7418	-2.78%
2011-08-02	2.160	2.160	2.180	2.140	2.230	406,000	883,760	2.1767	1.772	1.772	1.789	1.756	1.830	494,796	1.7861	-1.37%
2011-08-01	2.190	2.170	2.200	2.140	2.190	550,000	1,192,880	2.1689	1.797	1.781	1.805	1.756	1.797	670,290	1.7796	-0.90%
2011-07-29	2.210	2.160	2.220	2.160	2.230	134,000	292,580	2.1834	1.813	1.772	1.822	1.772	1.830	163,307	1.7916	0.45%
2011-07-28	2.200	2.150	2.200	2.100	2.210	1,010,000	2,171,380	2.1499	1.805	1.764	1.805	1.723	1.813	1,230,897	1.7641	1.38%
2011-07-27	2.170	2.170	2.190	2.120	2.180	610,000	1,312,640	2.1519	1.781	1.781	1.797	1.740	1.789	743,413	1.7657	3.33%
2011-07-26	2.100	2.090	2.120	2.090	2.220	1,224,000	2,622,640	2.1427	1.723	1.715	1.740	1.715	1.822	1,491,701	1.7582	0.96%
2011-07-25	2.080	2.080	2.100	2.060	2.080	96,000	199,200	2.0750	1.707	1.707	1.723	1.690	1.707	116,996	1.7026	-0.95%
2011-07-22	2.100	2.090	2.100	2.020	2.140	1,310,000	2,736,620	2.0890	1.723	1.715	1.723	1.657	1.756	1,596,510	1.7141	0.00%
2011-07-21	2.100	2.090	2.120	2.100	2.230	920,000	1,982,300	2.1547	1.723	1.715	1.740	1.723	1.830	1,121,213	1.7680	-4.98%
2011-07-20	2.210	2.210	2.240	2.190	2.280	449,000	999,180	2.2253	1.813	1.813	1.838	1.797	1.871	547,201	1.8260	-3.07%
2011-07-19	2.280	2.280	2.290	2.200	2.400	991,000	2,242,720	2.2631	1.871	1.871	1.879	1.805	1.969	1,207,741	1.8570	1.33%
2011-07-18	2.250	2.220	2.270	2.220	2.300	1,204,000	2,709,120	2.2501	1.846	1.822	1.863	1.822	1.887	1,467,327	1.8463	-1.75%
2011-07-15	2.290	2.270	2.330	2.210	2.350	784,000	1,784,960	2.2767	1.879	1.863	1.912	1.813	1.928	955,468	1.8682	-2.14%
2011-07-14	2.340	2.340	2.380	2.330	2.380	98,000	229,720	2.3441	1.920	1.920	1.953	1.912	1.953	119,434	1.9234	-0.85%
2011-07-13	2.360	2.350	2.390	2.300	2.420	832,000	1,964,900	2.3617	1.936	1.928	1.961	1.887	1.986	1,013,966	1.9378	-0.42%
2011-07-12	2.370	2.340	2.380	2.310	2.480	1,500,000	3,597,180	2.3981	1.945	1.920	1.953	1.895	2.035	1,828,065	1.9678	-3.27%
2011-07-11	2.450	2.450	2.470	2.440	2.520	1,090,000	2,690,820	2.4686	2.010	2.010	2.027	2.002	2.068	1,328,394	2.0256	-3.92%
2011-07-08	2.550	2.550	2.600	2.540	2.800	684,000	1,769,080	2.5864	2.092	2.092	2.133	2.084	2.298	833,597	2.1222	-3.77%
2011-07-07	2.650	2.640	2.650	2.620	2.740	792,000	2,118,020	2.6743	2.174	2.166	2.174	2.150	2.248	965,218	2.1943	0.76%
2011-07-06	2.630	2.560	2.640	2.570	2.640	62,000	161,260	2.6010	2.158	2.101	2.166	2.109	2.166	75,560	2.1342	-0.75%
2011-07-05	2.650	2.620	2.650	2.560	2.700	1,274,000	3,366,220	2.6422	2.174	2.150	2.174	2.101	2.215	1,552,636	2.1681	3.92%
2011-07-04	2.550	2.550	2.560	2.450	2.560	624,000	1,582,460	2.5360	2.092	2.092	2.101	2.010	2.101	760,475	2.0809	2.41%
2011-06-30	2.490	2.480	2.490	2.490	2.600	2,552,000	6,409,000	2.5114	2.043	2.035	2.043	2.043	2.133	3,110,147	2.0607	0.00%
2011-06-29	2.490	2.480	2.500	2.470	2.500	1,432,000	3,571,420	2.4940	2.043	2.035	2.051	2.027	2.051	1,745,192	2.0464	0.81%
2011-06-28	2.470	2.450	2.480	2.450	2.500	610,000	1,514,660	2.4830	2.027	2.010	2.035	2.010	2.051	743,413	2.0374	0.00%
2011-06-27	2.470	2.470	2.480	2.470	2.550	556,000	1,392,120	2.5038	2.027	2.027	2.035	2.027	2.092	677,603	2.0545	-3.14%
2011-06-24	2.550	2.510	2.560	2.450	2.580	152,000	381,300	2.5086	2.092	2.060	2.101	2.010	2.117	185,244	2.0584	4.94%
2011-06-23	2.430	2.390	2.430	2.350	2.430	266,000	638,840	2.4017	1.994	1.961	1.994	1.928	1.994	324,177	1.9707	-0.41%
2011-06-22	2.440	2.420	2.450	2.420	2.490	184,000	447,380	2.4314	2.002	1.986	2.010	1.986	2.043	224,243	1.9951	0.00%
2011-06-21	2.440	2.440	2.450	2.360	2.520	794,000	1,912,500	2.4087	2.002	2.002	2.010	1.936	2.068	967,656	1.9764	2.52%
2011-06-20	2.380	2.350	2.390	2.330	2.420	336,000	792,520	2.3587	1.953	1.928	1.961	1.912	1.986	409,486	1.9354	-1.65%
2011-06-17	2.420	2.400	2.420	2.380	2.450	102,000	247,840	2.4298	1.986	1.969	1.986	1.953	2.010	124,308	1.9938	0.00%
2011-06-16	2.420	2.430	2.440	2.390	2.450	558,000	1,350,460	2.4202	1.986	1.994	2.002	1.961	2.010	680,040	1.9859	-2.81%
2011-06-15	2.490	2.460	2.490	2.410	2.530	720,000	1,783,100	2.4765	2.043	2.019	2.043	1.978	2.076	877,471	2.0321	0.40%
2011-06-14	2.480	2.450	2.490	2.360	2.500	392,000	962,860	2.4563	2.035	2.010	2.043	1.936	2.051	477,734	2.0155	3.33%
2011-06-13	2.400	2.390	2.420	2.360	2.440	1,034,000	2,481,580	2.4000	1.969	1.961	1.986	1.936	2.002	1,260,146	1.9693	-0.41%
2011-06-10	2.410	2.390	2.410	2.370	2.460	382,000	913,720	2.3919	1.978	1.961	1.978	1.945	2.019	465,547	1.9627	-1.23%
2011-06-09	2.440	2.440	2.480	2.400	2.570	1,608,000	3,946,700	2.4544	2.002	2.002	2.035	1.969	2.109	1,959,685	2.0139	-4.69%
2011-06-08	2.560	2.500	2.570	2.500	2.650	872,000	2,238,700	2.5673	2.101	2.051	2.109	2.051	2.174	1,062,715	2.1066	-3.40%
2011-06-07	2.650	2.620	2.650	2.600	2.670	340,000	894,220	2.6301	2.174	2.150	2.174	2.133	2.191	414,361	2.1581	-1.12%
2011-06-03	2.680	2.680	2.700	2.660	2.740	592,000	1,598,840	2.7007	2.199	2.199	2.215	2.183	2.248	721,476	2.2161	-0.74%
2011-06-02	2.700	2.680	2.720	2.670	2.760	1,512,000	4,068,860	2.6910	2.215	2.199	2.232	2.191	2.265	1,842,689	2.2081	-5.26%
2011-06-01	2.850	2.800	2.850	2.740	2.880	1,388,698	3,894,898	2.8047	2.339	2.298	2.339	2.248	2.363	1,692,420	2.3014	-2.06%
2011-05-31	2.910	2.920	2.950	2.700	2.970	1,232,000	3,497,440	2.8388	2.388	2.396	2.421	2.215	2.437	1,501,450	2.3294	8.18%
2011-05-30	2.690	2.690	2.720	2.680	2.750	260,000	703,020	2.7039	2.207	2.207	2.232	2.199	2.256	316,865	2.2187	-1.10%
2011-05-27	2.720	2.680	2.720	2.640	2.750	598,000	1,596,040	2.6690	2.232	2.199	2.232	2.166	2.256	728,788	2.1900	0.37%
2011-05-26	2.710	2.700	2.760	2.660	2.750	710,000	1,911,480	2.6922	2.224	2.215	2.265	2.183	2.256	865,284	2.2091	-0.37%
2011-05-25	2.720	2.620	2.720	2.560	2.790	660,000	1,742,340	2.6399	2.232	2.150	2.232	2.101	2.289	804,348	2.1662	1.87%
2011-05-24	2.670	2.660	2.710	2.660	2.800	708,000	1,920,500	2.7126	2.191	2.183	2.224	2.183	2.298	862,846	2.2258	-4.64%
2011-05-23	2.800	2.800	2.810	2.770	2.900	786,000	2,220,100	2.8246	2.298	2.298	2.306	2.273	2.380	957,906	2.3177	-5.72%
2011-05-20	2.970	2.970	2.990	2.930	3.130	848,000	2,532,080	2.9859	2.437	2.437	2.453	2.404	2.568	1,033,466	2.4501	-4.19%
2011-05-19	3.100	3.080	3.100	3.100	3.100	244,000	756,400	3.1000	2.544	2.527	2.544	2.544	2.544	297,365	2.5437	0.00%
2011-05-18	3.100	3.090	3.110	3.090	3.110	158,000	488,980	3.0948	2.544	2.535	2.552	2.535	2.552	192,556	2.5394	-1.27%
2011-05-17	3.140	3.100	3.150	3.090	3.140	576,000	1,789,800	3.1073	2.576	2.544	2.585	2.535	2.576	701,977	2.5497	-0.32%
2011-05-16	3.150	3.140	3.160	3.110	3.230	148,000	466,700	3.1534	2.585	2.576	2.593	2.552	2.650	180,369	2.5875	-2.17%
2011-05-13	3.220	3.170	3.200	3.140	3.220	708,000	2,236,920	3.1595	2.642	2.601	2.626	2.576	2.642	862,846	2.5925	-0.62%
2011-05-12	3.240	3.210	3.260	3.220	3.260	350,000	1,134,000	3.2400	2.659	2.634	2.675	2.642	2.675	426,548	2.6585	-0.92%
2011-05-11	3.270	3.260	3.270	3.230	3.290	838,000	2,732,840	3.2611	2.683	2.675	2.683	2.650	2.700	1,021,279	2.6759	0.62%
2011-05-09	3.250	3.200	3.250	3.200	3.310	840,000	2,754,240	3.2789	2.667	2.626	2.667	2.626	2.716	1,023,716	2.6904	2.52%
2011-05-06	3.170	3.160	3.170	3.160	3.200	348,000	1,106,940	3.1809	2.601	2.593	2.601	2.593	2.626	424,111	2.6100	-0.94%
2011-05-05	3.200	3.200	3.240	3.190	3.300	1,508,000	4,921,240	3.2634	2.626	2.626	2.659	2.618	2.708	1,837,814	2.6778	-1.84%
2011-05-04	3.260	3.210	3.260	3.210	3.270	350,000	1,133,800	3.2394	2.675	2.634	2.675	2.634	2.683	426,548	2.6581	0.31%
2011-05-03	3.250	3.220	3.290	3.210	3.280	684,000	2,222,340	3.2490	2.667	2.642	2.700	2.634	2.691	833,597	2.6660	-2.99%
2011-04-29	3.350	3.380	3.390	3.240	3.380	426,000	1,412,080	3.3147	2.749	2.773	2.782	2.659	2.773	519,170	2.7199	0.90%
2011-04-28	3.320	3.280	3.320	3.270	3.340	710,000	2,342,240	3.2989	2.724	2.691	2.724	2.683	2.741	865,284	2.7069	-1.19%
2011-04-27	3.360	3.360	3.380	3.300	3.460	2,086,000	7,094,960	3.4012	2.757	2.757	2.773	2.708	2.839	2,542,228	2.7908	0.60%
2011-04-26	3.340	3.340	3.350	3.240	3.380	752,000	2,474,780	3.2909	2.741	2.741	2.749	2.659	2.773	916,470	2.7003	0.60%
2011-04-21	3.320	3.310	3.320	3.310	3.400	532,000	1,782,360	3.3503	2.724	2.716	2.724	2.716	2.790	648,354	2.7491	-0.90%
2011-04-20	3.350	3.350	3.360	3.350	3.400	612,000	2,060,760	3.3673	2.749	2.749	2.757	2.749	2.790	745,850	2.7630	-0.30%
2011-04-19	3.360	3.350	3.360	3.350	3.440	174,000	588,840	3.3841	2.757	2.749	2.757	2.749	2.823	212,055	2.7768	-2.33%
2011-04-18	3.440	3.410	3.450	3.400	3.470	352,000	1,211,780	3.4426	2.823	2.798	2.831	2.790	2.847	428,986	2.8248	1.47%
2011-04-15	3.390	3.390	3.400	3.380	3.460	116,000	393,900	3.3957	2.782	2.782	2.790	2.773	2.839	141,370	2.7863	-0.29%
2011-04-14	3.400	3.370	3.400	3.350	3.400	352,000	1,190,880	3.3832	2.790	2.765	2.790	2.749	2.790	428,986	2.7760	0.59%
2011-04-13	3.380	3.380	3.390	3.300	3.400	1,244,000	4,154,300	3.3395	2.773	2.773	2.782	2.708	2.790	1,516,075	2.7402	-1.74%
2011-04-12	3.440	3.430	3.450	3.280	3.450	2,140,000	7,235,000	3.3808	2.823	2.814	2.831	2.691	2.831	2,608,039	2.7741	1.18%
2011-04-11	3.400	3.400	3.420	3.250	3.480	3,852,000	13,085,900	3.3972	2.790	2.790	2.806	2.667	2.855	4,694,470	2.7875	2.72%
2011-04-08	3.310	3.280	3.330	3.230	3.380	994,000	3,296,180	3.3161	2.716	2.691	2.732	2.650	2.773	1,211,397	2.7210	-1.19%
2011-04-07	3.350	3.350	3.360	3.200	3.360	944,000	3,122,280	3.3075	2.749	2.749	2.757	2.626	2.757	1,150,462	2.7139	4.69%
2011-04-06	3.200	3.200	3.220	3.100	3.260	1,406,000	4,520,180	3.2149	2.626	2.626	2.642	2.544	2.675	1,713,506	2.6380	1.59%
2011-04-04	3.150	3.150	3.160	3.100	3.220	1,404,000	4,410,080	3.1411	2.585	2.585	2.593	2.544	2.642	1,711,068	2.5774	-1.56%
2011-04-01	3.200	3.190	3.210	3.100	3.300	2,706,000	8,655,080	3.1985	2.626	2.618	2.634	2.544	2.708	3,297,829	2.6245	-2.44%
2011-03-31	3.280	3.280	3.290	3.240	3.390	2,440,000	8,030,540	3.2912	2.691	2.691	2.700	2.659	2.782	2,973,652	2.7006	-3.53%
2011-03-30	3.400	3.350	3.400	3.340	3.500	2,836,000	9,624,240	3.3936	2.790	2.749	2.790	2.741	2.872	3,456,261	2.7846	-2.02%
2011-03-29	3.470	3.460	3.470	3.380	3.500	2,450,000	8,485,380	3.4634	2.847	2.839	2.847	2.773	2.872	2,985,839	2.8419	-0.29%
2011-03-28	3.480	3.460	3.480	3.310	3.500	1,530,000	5,194,100	3.3948	2.855	2.839	2.855	2.716	2.872	1,864,626	2.7856	3.57%
2011-03-25	3.360	3.120	3.350	3.120	3.520	2,050,000	6,992,700	3.4111	2.757	2.560	2.749	2.560	2.888	2,498,355	2.7989	-0.59%
2011-03-24	3.380	3.360	3.380	3.350	3.490	1,232,000	4,174,080	3.3881	2.773	2.757	2.773	2.749	2.864	1,501,450	2.7800	-2.31%
2011-03-23	3.460	3.460	3.470	3.440	3.480	846,000	2,927,460	3.4604	2.839	2.839	2.847	2.823	2.855	1,031,028	2.8394	0.58%
2011-03-22	3.440	3.430	3.460	3.370	3.580	5,858,000	20,004,520	3.4149	2.823	2.814	2.839	2.765	2.938	7,139,202	2.8021	2.99%
2011-03-21	3.340	3.320	3.340	3.160	3.350	2,304,000	7,579,580	3.2897	2.741	2.724	2.741	2.593	2.749	2,807,907	2.6994	7.40%
2011-03-18	3.110	3.110	3.140	3.110	3.170	540,000	1,701,040	3.1501	2.552	2.552	2.576	2.552	2.601	658,103	2.5848	-1.27%
2011-03-17	3.150	3.120	3.150	2.950	3.150	1,358,000	4,203,640	3.0955	2.585	2.560	2.585	2.421	2.585	1,655,008	2.5400	1.29%
2011-03-16	3.110	3.110	3.140	3.090	3.140	934,000	2,903,680	3.1089	2.552	2.552	2.576	2.535	2.576	1,138,275	2.5509	0.32%
2011-03-15	3.100	3.110	3.120	2.980	3.150	2,356,000	7,170,480	3.0435	2.544	2.552	2.560	2.445	2.585	2,871,280	2.4973	-4.32%
2011-03-14	3.240	3.210	3.250	3.210	3.400	426,000	1,392,360	3.2685	2.659	2.634	2.667	2.634	2.790	519,170	2.6819	-1.82%
2011-03-11	3.300	3.260	3.300	3.250	3.360	1,044,000	3,452,940	3.3074	2.708	2.675	2.708	2.667	2.757	1,272,333	2.7139	0.00%
2011-03-10	3.300	3.300	3.310	3.200	3.310	2,312,000	7,555,200	3.2678	2.708	2.708	2.716	2.626	2.716	2,817,657	2.6814	3.12%
2011-03-09	3.200	3.190	3.200	3.060	3.230	2,738,000	8,720,040	3.1848	2.626	2.618	2.626	2.511	2.650	3,336,827	2.6133	3.56%
2011-03-08	3.090	3.080	3.150	2.990	3.200	3,232,000	9,995,400	3.0926	2.535	2.527	2.585	2.453	2.626	3,938,870	2.5376	-0.32%
2011-03-07	3.100	3.030	3.100	3.020	3.130	2,422,000	7,455,880	3.0784	2.544	2.486	2.544	2.478	2.568	2,951,715	2.5259	-0.96%
2011-03-04	3.130	3.110	3.130	3.060	3.200	2,044,000	6,382,120	3.1224	2.568	2.552	2.568	2.511	2.626	2,491,043	2.5620	-1.88%
2011-03-03	3.190	3.150	3.190	3.120	3.220	1,128,000	3,580,640	3.1743	2.618	2.585	2.618	2.560	2.642	1,374,705	2.6047	-0.93%
2011-03-02	3.220	3.210	3.220	3.090	3.220	1,178,000	3,715,740	3.1543	2.642	2.634	2.642	2.535	2.642	1,435,640	2.5882	0.94%
2011-03-01	3.190	3.190	3.220	3.140	3.250	3,420,000	10,855,540	3.1741	2.618	2.618	2.642	2.576	2.667	4,167,987	2.6045	-1.85%
2011-02-28	3.250	3.220	3.260	3.150	3.260	1,356,000	4,357,600	3.2136	2.667	2.642	2.675	2.585	2.675	1,652,570	2.6369	0.00%
2011-02-25	3.250	3.240	3.250	3.220	3.270	1,420,000	4,612,720	3.2484	2.667	2.659	2.667	2.642	2.683	1,730,568	2.6654	2.20%
2011-02-24	3.180	3.180	3.200	3.160	3.250	1,292,000	4,131,040	3.1974	2.609	2.609	2.626	2.593	2.667	1,574,573	2.6236	-1.24%
2011-02-23	3.220	3.160	3.220	3.180	3.250	880,000	2,834,380	3.2209	2.642	2.593	2.642	2.609	2.667	1,072,465	2.6429	-0.92%
2011-02-22	3.250	3.250	3.270	3.210	3.350	1,666,000	5,453,860	3.2736	2.667	2.667	2.683	2.634	2.749	2,030,370	2.6861	-4.41%
2011-02-21	3.400	3.380	3.400	3.330	3.440	1,232,000	4,182,780	3.3951	2.790	2.773	2.790	2.732	2.823	1,501,450	2.7858	-1.73%
2011-02-18	3.460	3.460	3.500	3.450	3.590	1,076,000	3,768,400	3.5022	2.839	2.839	2.872	2.831	2.946	1,311,332	2.8737	-2.81%
2011-02-17	3.560	3.540	3.560	3.410	3.580	3,094,000	10,850,660	3.5070	2.921	2.905	2.921	2.798	2.938	3,770,688	2.8776	1.14%
2011-02-16	3.520	3.500	3.520	3.290	3.560	7,178,000	24,924,020	3.4723	2.888	2.872	2.888	2.700	2.921	8,747,898	2.8491	5.07%
2011-02-15	3.350	3.350	3.370	3.100	3.370	2,964,000	9,570,300	3.2288	2.749	2.749	2.765	2.544	2.765	3,612,256	2.6494	6.69%
2011-02-14	3.140	3.120	3.140	2.900	3.140	1,748,000	5,396,300	3.0871	2.576	2.560	2.576	2.380	2.576	2,130,305	2.5331	5.37%
2011-02-11	2.980	2.960	2.980	2.920	3.050	528,000	1,569,540	2.9726	2.445	2.429	2.445	2.396	2.503	643,479	2.4391	-0.67%
2011-02-10	3.000	2.990	3.000	2.920	3.040	1,552,000	4,625,220	2.9802	2.462	2.453	2.462	2.396	2.494	1,891,438	2.4453	-1.32%
2011-02-09	3.040	3.040	3.090	3.040	3.250	1,312,000	4,100,460	3.1254	2.494	2.494	2.535	2.494	2.667	1,598,947	2.5645	-3.49%
2011-02-08	3.150	3.150	3.160	3.100	3.200	1,858,000	5,853,580	3.1505	2.585	2.585	2.593	2.544	2.626	2,264,363	2.5851	1.61%
2011-02-07	3.100	3.090	3.100	3.080	3.150	2,218,000	6,895,400	3.1088	2.544	2.535	2.544	2.527	2.585	2,703,098	2.5509	0.98%
2011-02-02	3.070	3.060	3.080	2.830	3.110	3,102,000	9,307,080	3.0003	2.519	2.511	2.527	2.322	2.552	3,780,438	2.4619	8.48%
2011-02-01	2.830	2.800	2.830	2.730	3.130	13,710,000	39,896,480	2.9100	2.322	2.298	2.322	2.240	2.568	16,708,510	2.3878	-9.87%
2011-01-31	3.140	3.130	3.140	3.080	3.300	4,676,000	14,782,420	3.1613	2.576	2.568	2.576	2.527	2.708	5,698,687	2.5940	-6.27%
2011-01-28	3.350	3.330	3.350	3.350	3.420	680,000	2,303,500	3.3875	2.749	2.732	2.749	2.749	2.806	828,723	2.7796	-2.05%
2011-01-27	3.420	3.420	3.450	3.380	3.550	768,000	2,659,140	3.4624	2.806	2.806	2.831	2.773	2.913	935,969	2.8411	0.59%
2011-01-26	3.400	3.400	3.430	3.280	3.480	1,998,000	6,640,880	3.3238	2.790	2.790	2.814	2.691	2.855	2,434,982	2.7273	2.72%
2011-01-25	3.310	3.310	3.330	3.180	3.530	6,328,000	20,986,480	3.3164	2.716	2.716	2.732	2.609	2.897	7,711,995	2.7213	-3.22%
2011-01-24	3.420	3.390	3.400	3.330	3.700	6,520,000	22,397,340	3.4352	2.806	2.782	2.790	2.732	3.036	7,945,987	2.8187	-5.00%
2011-01-21	3.600	3.590	3.600	3.590	4.050	5,350,000	20,120,620	3.7609	2.954	2.946	2.954	2.946	3.323	6,520,097	3.0859	-6.49%
2011-01-20	3.850	3.830	3.850	3.770	3.930	1,256,000	4,804,820	3.8255	3.159	3.143	3.159	3.093	3.225	1,530,699	3.1390	-0.77%
2011-01-19	3.880	3.830	3.850	3.520	3.950	5,500,000	21,114,740	3.8390	3.184	3.143	3.159	2.888	3.241	6,702,904	3.1501	9.60%
2011-01-18	3.540	3.520	3.540	3.460	3.580	2,948,000	10,365,500	3.5161	2.905	2.888	2.905	2.839	2.938	3,592,756	2.8851	2.02%
2011-01-17	3.470	3.470	3.510	3.370	3.600	5,014,000	17,482,080	3.4867	2.847	2.847	2.880	2.765	2.954	6,110,611	2.8609	-0.57%
2011-01-14	3.490	3.480	3.490	3.450	3.600	2,552,000	8,904,020	3.4890	2.864	2.855	2.864	2.831	2.954	3,110,147	2.8629	-2.24%
2011-01-13	3.570	3.560	3.570	3.200	3.580	6,782,000	23,064,760	3.4009	2.929	2.921	2.929	2.626	2.938	8,265,289	2.7906	11.56%
2011-01-12	3.200	3.210	3.220	3.060	3.280	5,842,000	18,402,940	3.1501	2.626	2.634	2.642	2.511	2.691	7,119,702	2.5848	3.23%
2011-01-11	3.100	3.100	3.110	2.990	3.170	6,542,000	20,228,000	3.0920	2.544	2.544	2.552	2.453	2.601	7,972,799	2.5371	3.68%
2011-01-10	2.990	2.970	3.000	2.900	3.020	2,716,000	8,080,660	2.9752	2.453	2.437	2.462	2.380	2.478	3,310,016	2.4413	1.36%
2011-01-07	2.950	2.940	2.960	2.860	3.160	13,092,000	39,523,000	3.0189	2.421	2.412	2.429	2.347	2.593	15,955,348	2.4771	2.08%
2011-01-06	2.890	2.880	2.900	2.850	3.020	8,854,000	25,789,840	2.9128	2.371	2.363	2.380	2.339	2.478	10,790,456	2.3901	-2.36%
2011-01-05	2.960	2.950	2.960	2.620	3.000	19,481,000	55,789,160	2.8638	2.429	2.421	2.429	2.150	2.462	23,741,684	2.3498	13.41%
2011-01-04	2.610	2.610	2.620	2.500	2.650	6,754,000	17,513,580	2.5931	2.142	2.142	2.150	2.051	2.174	8,231,166	2.1277	3.57%
2011-01-03	2.520	2.520	2.530	2.420	2.600	8,104,000	20,360,940	2.5125	2.068	2.068	2.076	1.986	2.133	9,876,424	2.0616	7.23%
2010-12-31	2.350	2.350	2.400	2.350	2.450	1,228,000	2,929,320	2.3854	1.928	1.928	1.969	1.928	2.010	1,496,576	1.9573	-2.08%
2010-12-30	2.400	2.400	2.420	2.390	2.450	866,000	2,088,260	2.4114	1.969	1.969	1.986	1.961	2.010	1,055,403	1.9786	0.00%
2010-12-29	2.400	2.400	2.420	2.350	2.410	1,278,000	3,047,640	2.3847	1.969	1.969	1.986	1.928	1.978	1,557,511	1.9567	2.13%
2010-12-28	2.350	2.350	2.360	2.320	2.420	1,448,000	3,417,260	2.3600	1.928	1.928	1.936	1.904	1.986	1,764,692	1.9365	-1.67%
2010-12-24	2.390	2.360	2.390	2.360	2.430	1,212,000	2,912,040	2.4027	1.961	1.936	1.961	1.936	1.994	1,477,076	1.9715	0.00%
2010-12-23	2.390	2.380	2.390	2.380	2.460	1,598,000	3,834,600	2.3996	1.961	1.953	1.961	1.953	2.019	1,947,498	1.9690	-2.05%
2010-12-22	2.440	2.430	2.440	2.420	2.500	1,310,000	3,214,600	2.4539	2.002	1.994	2.002	1.986	2.051	1,596,510	2.0135	0.00%
2010-12-21	2.440	2.440	2.450	2.360	2.520	2,992,000	7,367,940	2.4625	2.002	2.002	2.010	1.936	2.068	3,646,380	2.0206	3.83%
2010-12-20	2.350	2.330	2.350	2.320	2.390	2,142,000	5,038,120	2.3521	1.928	1.912	1.928	1.904	1.961	2,610,476	1.9300	-2.89%
2010-12-17	2.420	2.420	2.430	2.330	2.500	4,800,000	11,569,420	2.4103	1.986	1.986	1.994	1.912	2.051	5,849,807	1.9777	-2.42%
2010-12-16	2.480	2.480	2.490	2.470	2.550	7,088,000	17,704,540	2.4978	2.035	2.035	2.043	2.027	2.092	8,638,215	2.0496	-0.80%
2010-12-15	2.500	2.490	2.500	2.470	2.550	7,226,000	18,125,260	2.5083	2.051	2.043	2.051	2.027	2.092	8,806,397	2.0582	-0.40%
2010-12-14	2.510	2.510	2.520	2.370	2.540	4,004,000	9,875,500	2.4664	2.060	2.060	2.068	1.945	2.084	4,879,714	2.0238	3.72%
2010-12-13	2.420	2.410	2.420	2.350	2.470	2,480,000	5,971,720	2.4080	1.986	1.978	1.986	1.928	2.027	3,022,400	1.9758	0.00%
2010-12-10	2.420	2.430	2.440	2.280	2.440	13,406,000	31,264,620	2.3321	1.986	1.994	2.002	1.871	2.002	16,338,023	1.9136	1.26%
2010-12-09	2.390	2.390	2.400	2.250	2.470	19,210,000	46,297,920	2.4101	1.961	1.961	1.969	1.846	2.027	23,411,414	1.9776	4.37%
2010-12-08	2.290	2.260	2.290	2.230	2.390	11,600,000	26,821,940	2.3122	1.879	1.854	1.879	1.830	1.961	14,137,033	1.8973	-0.43%
2010-12-07	2.300	2.290	2.300	2.190	2.400	14,990,000	34,375,000	2.2932	1.887	1.879	1.887	1.797	1.969	18,268,459	1.8817	5.02%
2010-12-06	2.190	2.180	2.190	2.160	2.230	4,368,000	9,585,000	2.1944	1.797	1.789	1.797	1.772	1.830	5,323,324	1.8006	0.00%
2010-12-03	2.190	2.190	2.200	2.160	2.270	14,786,000	32,574,020	2.2030	1.797	1.797	1.805	1.772	1.863	18,019,842	1.8077	-1.35%
2010-12-02	2.220	2.220	2.230	2.140	2.350	57,056,000	129,515,720	2.2700	1.822	1.822	1.830	1.756	1.928	69,534,702	1.8626	4.72%
2010-12-01	2.120	2.110	2.120	2.020	2.230	78,052,000	166,537,480	2.1337	1.740	1.731	1.740	1.657	1.830	95,122,732	1.7508

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.