Prices and Webb-site Total Returns

China Nonferrous Mining Corporation Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01258	2012-06-29			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
2026-09-22	16.00	15.99	16.00	15.68	16.34	9,624,248	154,033,329	16.005	16.00	15.99	16.00	15.68	16.34	9,624,248	16.005	1.39%
2026-09-21	15.78	15.78	15.79	15.57	16.29	4,097,000	64,644,246	15.778	15.78	15.78	15.79	15.57	16.29	4,097,000	15.778	-1.31%
2026-09-18	15.99	15.98	15.99	15.56	16.08	10,832,260	171,816,564	15.862	15.99	15.98	15.99	15.56	16.08	10,832,260	15.862	3.36%
2026-09-17	15.47	15.46	15.47	15.07	15.62	7,681,839	117,549,212	15.302	15.47	15.46	15.47	15.07	15.62	7,681,839	15.302	-0.83%
2026-09-16	15.60	15.59	15.60	15.16	15.73	8,342,464	129,603,932	15.535	15.60	15.59	15.60	15.16	15.73	8,342,464	15.535	1.96%
2026-09-15	15.30	15.29	15.30	15.20	15.98	10,813,467	167,129,446	15.456	15.30	15.29	15.30	15.20	15.98	10,813,467	15.456	-3.41%
2026-09-14	15.84	15.83	15.84	15.73	16.38	7,201,997	114,906,212	15.955	15.84	15.83	15.84	15.73	16.38	7,201,997	15.955	-4.00%
2026-09-11	16.50	16.49	16.50	15.57	16.60	24,498,038	397,040,160	16.207	16.50	16.49	16.50	15.57	16.60	24,498,038	16.207	-4.51%
2026-09-10	17.28	17.26	17.28	17.14	17.71	8,365,934	145,057,836	17.339	17.28	17.26	17.28	17.14	17.71	8,365,934	17.339	-2.43%
2026-09-09	17.71	17.70	17.71	17.22	17.83	18,746,381	328,942,557	17.547	17.71	17.70	17.71	17.22	17.83	18,746,381	17.547	3.08%
2026-09-08	17.18	17.11	17.18	16.68	17.20	18,794,617	319,630,160	17.006	17.18	17.11	17.18	16.68	17.20	18,794,617	17.006	4.50%
2026-09-07	16.44	16.43	16.44	16.21	16.75	4,027,667	66,335,923	16.470	16.44	16.43	16.44	16.21	16.75	4,027,667	16.470	-0.72%
2026-09-04	16.56	16.55	16.57	16.53	17.31	19,589,476	332,666,872	16.982	16.56	16.55	16.57	16.53	17.31	19,589,476	16.982	0.06%
2026-09-03	16.55	16.50	16.56	16.22	16.78	10,588,859	175,274,511	16.553	16.55	16.50	16.56	16.22	16.78	10,588,859	16.553	3.23%
2026-09-02	16.12	16.11	16.12	15.71	16.63	12,231,736	195,845,984	16.011	16.03	16.02	16.03	15.63	16.54	12,298,227	15.925	-3.12%
2026-09-01	16.64	16.60	16.64	16.49	17.10	9,148,071	153,625,382	16.793	16.55	16.51	16.55	16.40	17.01	9,197,800	16.702	0.48%
2026-08-31	16.56	16.55	16.56	16.03	17.13	19,702,522	323,484,539	16.418	16.47	16.46	16.47	15.94	17.04	19,809,624	16.330	-5.32%
2026-08-28	17.49	17.45	17.49	16.66	17.54	18,378,955	316,849,229	17.240	17.40	17.36	17.40	16.57	17.45	18,478,862	17.147	4.54%
2026-08-27	16.73	16.72	16.73	16.20	16.98	51,598,472	857,920,056	16.627	16.64	16.63	16.64	16.11	16.89	51,878,960	16.537	-2.73%
2026-08-26	17.20	17.17	17.20	15.65	17.58	35,318,166	604,421,813	17.114	17.11	17.08	17.11	15.57	17.48	35,510,154	17.021	9.90%
2026-08-25	15.65	15.64	15.65	15.34	16.06	7,587,690	118,153,108	15.572	15.57	15.56	15.57	15.26	15.97	7,628,936	15.487	-1.01%
2026-08-24	15.81	15.79	15.81	15.47	16.39	27,063,461	429,391,141	15.866	15.72	15.70	15.72	15.39	16.30	27,210,577	15.780	3.13%
2026-08-21	15.33	15.29	15.33	14.47	15.33	9,423,540	141,848,369	15.053	15.25	15.21	15.25	14.39	15.25	9,474,766	14.971	7.05%
2026-08-20	14.32	14.32	14.33	14.31	14.98	5,926,689	86,354,738	14.570	14.24	14.24	14.25	14.23	14.90	5,958,906	14.492	-0.21%
2026-08-19	14.35	14.34	14.35	14.02	14.68	8,075,723	115,867,832	14.348	14.27	14.26	14.27	13.94	14.60	8,119,622	14.270	-2.11%
2026-08-18	14.66	14.65	14.66	14.31	14.95	8,847,996	129,025,587	14.582	14.58	14.57	14.58	14.23	14.87	8,896,093	14.504	-2.27%
2026-08-17	15.00	14.99	15.00	14.45	15.11	9,768,488	145,436,242	14.888	14.92	14.91	14.92	14.37	15.03	9,821,589	14.808	5.56%
2026-08-14	14.21	14.20	14.21	13.98	14.39	5,650,845	80,451,550	14.237	14.13	14.12	14.13	13.90	14.31	5,681,563	14.160	0.21%
2026-08-13	14.18	14.16	14.18	14.05	15.14	20,006,204	285,437,946	14.267	14.10	14.08	14.10	13.97	15.06	20,114,957	14.190	-6.34%
2026-08-12	15.14	15.13	15.14	14.96	15.42	7,075,244	107,033,004	15.128	15.06	15.05	15.06	14.88	15.34	7,113,705	15.046	-0.46%
2026-08-11	15.21	15.20	15.21	15.01	15.96	22,281,582	343,423,438	15.413	15.13	15.12	15.13	14.93	15.87	22,402,704	15.330	-2.87%
2026-08-10	15.66	15.65	15.66	15.21	16.23	30,901,738	481,314,522	15.576	15.58	15.57	15.58	15.13	16.14	31,069,719	15.491	-2.85%
2026-08-07	16.12	16.12	16.18	15.61	16.35	22,586,517	363,387,738	16.089	16.03	16.03	16.09	15.53	16.26	22,709,297	16.002	1.00%
2026-08-06	15.96	15.95	15.96	15.67	16.45	17,844,659	285,712,360	16.011	15.87	15.86	15.87	15.59	16.36	17,941,662	15.925	-0.19%
2026-08-05	15.99	15.93	15.99	15.16	16.10	26,931,180	426,837,048	15.849	15.90	15.84	15.90	15.08	16.01	27,077,577	15.763	5.47%
2026-08-04	15.16	15.10	15.16	14.72	15.26	8,820,662	132,453,657	15.016	15.08	15.02	15.08	14.64	15.18	8,868,611	14.935	1.95%
2026-08-03	14.87	14.86	14.87	14.43	15.03	10,177,909	151,003,571	14.836	14.79	14.78	14.79	14.35	14.95	10,233,236	14.756	0.81%
2026-07-31	14.75	14.74	14.75	14.48	14.93	8,907,908	131,193,060	14.728	14.67	14.66	14.67	14.40	14.85	8,956,331	14.648	1.86%
2026-07-30	14.48	14.47	14.48	14.25	15.00	15,621,430	226,738,472	14.515	14.40	14.39	14.40	14.17	14.92	15,706,348	14.436	0.56%
2026-07-29	14.40	14.39	14.40	13.99	14.42	9,601,699	136,825,454	14.250	14.32	14.31	14.32	13.91	14.34	9,653,894	14.173	1.55%
2026-07-28	14.18	14.16	14.18	13.95	14.45	7,514,596	106,488,359	14.171	14.10	14.08	14.10	13.87	14.37	7,555,445	14.094	-2.81%
2026-07-27	14.59	14.57	14.59	14.38	14.85	9,591,450	140,198,624	14.617	14.51	14.49	14.51	14.30	14.77	9,643,589	14.538	1.04%
2026-07-24	14.44	14.43	14.44	14.12	14.53	7,300,744	104,539,772	14.319	14.36	14.35	14.36	14.04	14.45	7,340,431	14.242	-2.50%
2026-07-23	14.81	14.80	14.81	14.50	15.09	13,289,740	197,519,845	14.863	14.73	14.72	14.73	14.42	15.01	13,361,983	14.782	0.89%
2026-07-22	14.68	14.60	14.68	13.76	15.04	35,179,325	513,579,204	14.599	14.60	14.52	14.60	13.69	14.96	35,370,559	14.520	5.99%
2026-07-21	13.85	13.83	13.85	13.06	14.00	20,921,000	286,230,707	13.682	13.78	13.76	13.78	12.99	13.92	21,034,726	13.608	6.78%
2026-07-20	12.97	12.96	12.97	12.22	13.09	23,050,713	295,468,202	12.818	12.90	12.89	12.90	12.15	13.02	23,176,016	12.749	6.40%
2026-07-17	12.19	12.19	12.20	11.80	12.86	12,393,400	150,951,697	12.180	12.12	12.12	12.13	11.74	12.79	12,460,770	12.114	-6.52%
2026-07-16	13.04	13.04	13.05	12.78	13.35	11,030,378	144,274,947	13.080	12.97	12.97	12.98	12.71	13.28	11,090,339	13.009	0.85%
2026-07-15	12.93	12.93	12.94	12.51	13.07	15,831,623	203,825,845	12.875	12.86	12.86	12.87	12.44	13.00	15,917,683	12.805	2.70%
2026-07-14	12.59	12.56	12.59	11.47	12.60	10,757,193	130,055,416	12.090	12.52	12.49	12.52	11.41	12.53	10,815,669	12.025	6.88%
2026-07-13	11.78	11.78	11.84	11.67	11.95	7,130,041	84,145,602	11.802	11.72	11.72	11.78	11.61	11.89	7,168,800	11.738	-1.83%
2026-07-10	12.00	12.00	12.01	11.89	12.59	11,251,306	137,461,030	12.217	11.94	11.94	11.95	11.83	12.52	11,312,468	12.151	1.18%
2026-07-09	11.86	11.85	11.86	11.17	11.94	12,988,702	151,568,422	11.669	11.80	11.79	11.80	11.11	11.88	13,059,308	11.606	-0.34%
2026-07-08	11.90	11.86	11.90	11.77	12.20	11,096,590	132,593,748	11.949	11.84	11.80	11.84	11.71	12.13	11,156,911	11.884	-0.75%
2026-07-07	11.99	11.99	12.00	11.82	12.77	14,229,976	171,389,509	12.044	11.93	11.93	11.94	11.76	12.70	14,307,330	11.979	-4.61%
2026-07-06	12.57	12.57	12.58	12.41	13.12	10,367,820	132,824,369	12.811	12.50	12.50	12.51	12.34	13.05	10,424,179	12.742	0.40%
2026-07-03	12.52	12.49	12.52	11.86	12.78	21,546,214	269,257,801	12.497	12.45	12.42	12.45	11.80	12.71	21,663,338	12.429	10.02%
2026-07-02	11.38	11.37	11.38	11.06	11.58	21,909,458	248,604,148	11.347	11.32	11.31	11.32	11.00	11.52	22,028,557	11.286	1.16%
2026-06-30	11.25	11.25	11.29	10.92	11.86	13,971,916	155,971,021	11.163	11.19	11.19	11.23	10.86	11.80	14,047,867	11.103	-2.56%
2026-06-29	11.87	11.87	11.88	11.49	12.03	14,019,678	165,754,670	11.823	11.48	11.48	11.49	11.11	11.64	14,492,723	11.437	3.31%
2026-06-26	11.49	11.48	11.49	11.15	11.79	14,728,270	167,538,684	11.375	11.11	11.11	11.11	10.79	11.41	15,225,224	11.004	-0.52%
2026-06-25	11.55	11.55	11.57	11.32	12.58	29,110,982	339,676,211	11.668	11.17	11.17	11.19	10.95	12.17	30,093,230	11.287	-10.12%
2026-06-24	12.85	12.85	12.86	12.76	13.26	9,623,459	124,619,952	12.950	12.43	12.43	12.44	12.34	12.83	9,948,169	12.527	-2.43%
2026-06-23	13.17	13.17	13.19	13.03	14.38	17,542,994	235,050,989	13.399	12.74	12.74	12.76	12.60	13.91	18,134,921	12.961	-6.79%
2026-06-22	14.13	14.11	14.13	13.07	14.49	20,233,995	282,562,384	13.965	13.67	13.65	13.67	12.64	14.02	20,916,720	13.509	4.20%
2026-06-18	13.56	13.56	13.57	13.31	14.74	24,269,368	331,650,541	13.665	13.12	13.12	13.13	12.88	14.26	25,088,253	13.219	-6.35%
2026-06-17	14.48	14.47	14.48	14.17	14.58	11,559,324	165,991,438	14.360	14.01	14.00	14.01	13.71	14.10	11,949,353	13.891	1.19%
2026-06-16	14.31	14.31	14.32	14.19	15.30	11,541,566	168,186,110	14.572	13.84	13.84	13.85	13.73	14.80	11,930,996	14.097	-7.08%
2026-06-15	15.40	15.38	15.40	14.97	15.75	29,206,356	450,972,582	15.441	14.90	14.88	14.90	14.48	15.24	30,191,822	14.937	7.47%
2026-06-12	14.33	14.32	14.33	13.73	14.70	16,786,951	240,216,377	14.310	13.86	13.85	13.86	13.28	14.22	17,353,368	13.843	7.02%
2026-06-11	13.39	13.36	13.39	12.62	13.47	15,659,812	206,335,386	13.176	12.95	12.92	12.95	12.21	13.03	16,188,198	12.746	2.84%
2026-06-10	13.02	13.00	13.02	12.44	13.20	14,297,901	182,888,988	12.791	12.60	12.58	12.60	12.03	12.77	14,780,334	12.374	0.00%
2026-06-09	13.02	13.02	13.09	12.84	13.40	15,442,274	201,510,904	13.049	12.60	12.60	12.66	12.42	12.96	15,963,319	12.623	-2.69%
2026-06-08	13.38	13.38	13.39	12.82	13.92	26,481,997	357,809,014	13.511	12.94	12.94	12.95	12.40	13.47	27,375,539	13.070	-8.17%
2026-06-05	14.57	14.52	14.57	14.22	14.96	16,999,220	247,230,139	14.544	14.09	14.05	14.09	13.76	14.47	17,572,799	14.069	-1.75%
2026-06-04	14.83	14.82	14.83	14.76	15.34	17,644,520	263,846,987	14.953	14.35	14.34	14.35	14.28	14.84	18,239,873	14.465	-3.83%
2026-06-03	15.42	15.40	15.42	14.88	15.46	22,880,757	347,772,101	15.199	14.92	14.90	14.92	14.39	14.96	23,652,788	14.703	1.31%
2026-06-02	15.22	15.20	15.22	14.45	15.44	26,175,041	395,563,460	15.112	14.72	14.70	14.72	13.98	14.94	27,058,226	14.619	6.06%
2026-06-01	14.35	14.31	14.35	13.40	14.46	14,780,219	210,633,113	14.251	13.88	13.84	13.88	12.96	13.99	15,278,926	13.786	5.90%
2026-05-29	13.55	13.55	13.69	13.55	13.89	22,920,615	313,421,083	13.674	13.11	13.11	13.24	13.11	13.44	23,693,991	13.228	0.30%
2026-05-28	13.51	13.50	13.51	13.27	14.01	14,710,955	199,026,402	13.529	13.07	13.06	13.07	12.84	13.55	15,207,325	13.088	-4.25%
2026-05-27	14.11	14.03	14.11	13.98	15.04	13,996,021	200,699,331	14.340	13.65	13.57	13.65	13.52	14.55	14,468,268	13.872	-3.88%
2026-05-26	14.68	14.65	14.68	13.72	15.00	20,709,665	300,443,025	14.507	14.20	14.17	14.20	13.27	14.51	21,408,440	14.034	4.19%
2026-05-22	14.09	14.05	14.09	13.44	14.30	11,812,078	164,571,983	13.933	13.63	13.59	13.63	13.00	13.83	12,210,635	13.478	6.02%
2026-05-21	13.29	13.26	13.29	13.19	14.15	9,107,855	124,449,839	13.664	12.86	12.83	12.86	12.76	13.69	9,415,168	13.218	-1.12%
2026-05-20	13.44	13.37	13.44	12.86	13.48	7,441,600	98,619,166	13.252	13.00	12.93	13.00	12.44	13.04	7,692,691	12.820	0.30%
2026-05-19	13.40	13.39	13.40	12.94	13.90	16,572,640	218,961,151	13.212	12.96	12.95	12.96	12.52	13.45	17,131,826	12.781	-2.55%
2026-05-18	13.75	13.73	13.75	13.30	13.91	12,006,095	163,600,365	13.626	13.30	13.28	13.30	12.87	13.46	12,411,199	13.182	-1.15%
2026-05-15	13.91	13.90	13.91	13.64	14.92	20,452,340	286,670,114	14.016	13.46	13.45	13.46	13.19	14.43	21,142,433	13.559	-6.20%
2026-05-14	14.83	14.80	14.83	14.71	15.52	14,955,270	223,858,513	14.969	14.35	14.32	14.35	14.23	15.01	15,459,883	14.480	-4.01%
2026-05-13	15.45	15.41	15.45	15.02	15.95	22,790,660	353,556,507	15.513	14.95	14.91	14.95	14.53	15.43	23,559,651	15.007	5.25%
2026-05-12	14.68	14.66	14.68	14.55	15.35	18,398,961	273,980,867	14.891	14.20	14.18	14.20	14.08	14.85	19,019,769	14.405	1.80%
2026-05-11	14.42	14.41	14.42	14.23	14.94	13,918,348	201,348,839	14.466	13.95	13.94	13.95	13.77	14.45	14,387,974	13.994	-2.24%
2026-05-08	14.75	14.75	14.76	13.80	14.86	15,088,250	218,829,457	14.503	14.27	14.27	14.28	13.35	14.37	15,597,350	14.030	3.15%
2026-05-07	14.30	14.26	14.30	14.00	14.50	18,327,078	260,368,640	14.207	13.83	13.79	13.83	13.54	14.03	18,945,461	13.743	4.46%
2026-05-06	13.69	13.68	13.69	12.61	13.80	12,700,000	169,691,059	13.362	13.24	13.23	13.24	12.20	13.35	13,128,517	12.925	7.97%
2026-05-05	12.68	12.66	12.68	12.33	12.96	5,563,862	69,399,073	12.473	12.27	12.25	12.27	11.93	12.54	5,751,595	12.066	-1.48%
2026-05-04	12.87	12.86	12.87	12.86	13.65	6,409,450	83,803,807	13.075	12.45	12.44	12.45	12.44	13.20	6,625,714	12.648	-3.96%
2026-04-30	13.40	13.40	13.41	12.81	13.60	17,583,251	232,718,106	13.235	12.96	12.96	12.97	12.39	13.16	18,176,536	12.803	-2.12%
2026-04-29	13.69	13.68	13.69	12.91	13.75	9,738,000	130,998,729	13.452	13.24	13.23	13.24	12.49	13.30	10,066,575	13.013	3.95%
2026-04-28	13.17	13.17	13.18	12.83	13.29	7,776,957	101,719,323	13.080	12.74	12.74	12.75	12.41	12.86	8,039,363	12.653	-0.90%
2026-04-27	13.29	13.28	13.29	13.10	14.00	10,477,461	139,609,150	13.325	12.86	12.85	12.86	12.67	13.54	10,830,986	12.890	0.83%
2026-04-24	13.18	13.17	13.18	12.68	13.30	10,728,685	139,616,919	13.013	12.75	12.74	12.75	12.27	12.87	11,090,687	12.589	0.92%
2026-04-23	13.06	13.05	13.06	12.76	13.60	12,035,318	156,288,879	12.986	12.63	12.62	12.63	12.34	13.16	12,441,408	12.562	-1.88%
2026-04-22	13.31	13.30	13.31	13.02	13.39	11,207,634	147,923,849	13.198	12.88	12.87	12.88	12.60	12.95	11,585,796	12.768	-1.55%
2026-04-21	13.52	13.47	13.52	13.26	13.75	7,779,739	104,975,139	13.493	13.08	13.03	13.08	12.83	13.30	8,042,239	13.053	-0.15%
2026-04-20	13.54	13.50	13.54	13.12	13.81	10,489,437	142,910,730	13.624	13.10	13.06	13.10	12.69	13.36	10,843,366	13.180	0.59%
2026-04-17	13.46	13.41	13.46	13.19	13.68	9,826,414	131,253,359	13.357	13.02	12.97	13.02	12.76	13.23	10,157,972	12.921	-1.61%
2026-04-16	13.68	13.68	13.69	13.63	13.98	12,346,300	170,036,524	13.772	13.23	13.23	13.24	13.19	13.52	12,762,883	13.323	-0.22%
2026-04-15	13.71	13.67	13.71	13.64	14.32	15,564,197	216,188,474	13.890	13.26	13.22	13.26	13.19	13.85	16,089,356	13.437	0.81%
2026-04-14	13.60	13.59	13.60	13.40	14.24	18,839,900	259,987,774	13.800	13.16	13.15	13.16	12.96	13.78	19,475,586	13.349	2.03%
2026-04-13	13.33	13.33	13.34	12.45	13.42	17,763,247	232,557,926	13.092	12.89	12.89	12.90	12.04	12.98	18,362,606	12.665	5.96%
2026-04-10	12.58	12.54	12.58	12.45	13.08	8,118,961	102,654,352	12.644	12.17	12.13	12.17	12.04	12.65	8,392,907	12.231	-1.56%
2026-04-09	12.78	12.73	12.78	12.51	12.94	7,869,076	100,396,257	12.758	12.36	12.31	12.36	12.10	12.52	8,134,590	12.342	-0.62%
2026-04-08	12.86	12.84	12.86	12.51	12.98	13,150,515	168,883,854	12.842	12.44	12.42	12.44	12.10	12.56	13,594,233	12.423	8.43%
2026-04-02	11.86	11.85	11.86	11.62	12.28	11,641,529	137,530,184	11.814	11.47	11.46	11.47	11.24	11.88	12,034,332	11.428	-3.34%
2026-04-01	12.27	12.23	12.27	11.94	12.45	16,085,594	196,863,621	12.239	11.87	11.83	11.87	11.55	12.04	16,628,346	11.839	6.79%
2026-03-31	11.49	11.49	11.50	11.23	11.84	11,612,102	133,388,682	11.487	11.11	11.11	11.12	10.86	11.45	12,003,912	11.112	-0.86%
2026-03-30	11.59	11.59	11.62	11.07	11.65	5,884,393	67,249,125	11.428	11.21	11.21	11.24	10.71	11.27	6,082,941	11.055	1.76%
2026-03-27	11.39	11.37	11.39	11.20	11.67	11,825,017	134,488,639	11.373	11.02	11.00	11.02	10.83	11.29	12,224,011	11.002	-0.61%
2026-03-26	11.46	11.44	11.46	11.35	12.30	20,929,183	242,987,549	11.610	11.09	11.07	11.09	10.98	11.90	21,635,365	11.231	-5.29%
2026-03-25	12.10	12.08	12.10	11.76	12.36	30,606,332	369,182,833	12.062	11.71	11.69	11.71	11.38	11.96	31,639,035	11.669	6.05%
2026-03-24	11.41	11.38	11.41	10.47	11.47	30,222,194	333,283,510	11.028	11.04	11.01	11.04	10.13	11.10	31,241,936	10.668	7.95%
2026-03-23	10.57	10.57	10.58	10.31	10.93	32,813,371	349,426,307	10.649	10.22	10.22	10.23	9.973	10.57	33,920,543	10.301	-5.54%
2026-03-20	11.19	11.18	11.19	10.98	11.53	26,094,290	293,477,063	11.247	10.82	10.82	10.82	10.62	11.15	26,974,750	10.880	0.36%
2026-03-19	11.15	11.09	11.15	11.00	11.87	30,656,012	345,482,861	11.270	10.79	10.73	10.79	10.64	11.48	31,690,392	10.902	-9.05%
2026-03-18	12.26	12.26	12.27	12.00	12.40	9,390,224	114,359,572	12.179	11.86	11.86	11.87	11.61	12.00	9,707,064	11.781	0.57%
2026-03-17	12.19	12.16	12.19	12.07	12.78	12,594,996	155,367,807	12.336	11.79	11.76	11.79	11.68	12.36	13,019,970	11.933	-0.89%
2026-03-16	12.30	12.26	12.30	11.87	12.70	26,635,712	323,151,553	12.132	11.90	11.86	11.90	11.48	12.29	27,534,441	11.736	-3.91%
2026-03-13	12.80	12.79	12.80	12.72	13.45	16,653,090	216,566,085	13.005	12.38	12.37	12.38	12.30	13.01	17,214,990	12.580	-1.54%
2026-03-12	13.00	12.99	13.00	12.76	13.32	12,276,672	159,418,738	12.986	12.58	12.57	12.58	12.34	12.89	12,690,905	12.562	-0.84%
2026-03-11	13.11	13.09	13.11	12.99	13.38	8,078,269	106,282,745	13.157	12.68	12.66	12.68	12.57	12.94	8,350,842	12.727	-0.68%
2026-03-10	13.20	13.19	13.21	13.01	13.40	12,160,570	160,499,435	13.198	12.77	12.76	12.78	12.59	12.96	12,570,886	12.768	2.17%
2026-03-09	12.92	12.91	12.92	12.01	12.93	23,264,660	290,656,133	12.493	12.50	12.49	12.50	11.62	12.51	24,049,644	12.086	-1.82%
2026-03-06	13.16	13.15	13.16	12.53	13.18	16,504,068	213,562,822	12.940	12.73	12.72	12.73	12.12	12.75	17,060,940	12.518	-0.68%
2026-03-05	13.25	13.23	13.25	13.10	13.97	14,864,202	199,766,411	13.439	12.82	12.80	12.82	12.67	13.51	15,365,742	13.001	-1.85%
2026-03-04	13.50	13.49	13.50	13.21	13.95	17,501,187	235,371,313	13.449	13.06	13.05	13.06	12.78	13.49	18,091,703	13.010	-2.74%
2026-03-03	13.88	13.87	13.88	13.65	14.65	21,306,063	298,112,282	13.992	13.43	13.42	13.43	13.20	14.17	22,024,961	13.535	-5.00%
2026-03-02	14.61	14.61	14.62	14.15	15.28	32,566,274	472,332,728	14.504	14.13	14.13	14.14	13.69	14.78	33,665,109	14.030	-2.66%
2026-02-27	15.01	15.00	15.01	14.71	15.51	17,986,531	270,390,883	15.033	14.52	14.51	14.52	14.23	15.00	18,593,423	14.542	-0.79%
2026-02-26	15.13	15.12	15.13	14.71	15.66	17,012,204	255,963,446	15.046	14.64	14.63	14.64	14.23	15.15	17,586,221	14.555	-1.63%
2026-02-25	15.38	15.38	15.40	15.08	15.89	21,265,340	328,297,414	15.438	14.88	14.88	14.90	14.59	15.37	21,982,864	14.934	2.60%
2026-02-24	14.99	14.95	14.99	14.82	15.79	16,155,733	243,411,993	15.067	14.50	14.46	14.50	14.34	15.27	16,700,852	14.575	-4.34%
2026-02-23	15.67	15.66	15.67	15.25	16.27	8,022,500	127,106,454	15.844	15.16	15.15	15.16	14.75	15.74	8,293,191	15.327	4.54%
2026-02-20	14.99	14.94	14.99	14.70	15.18	4,672,607	69,950,584	14.970	14.50	14.45	14.50	14.22	14.68	4,830,268	14.482	-1.51%
2026-02-16	15.22	15.18	15.22	14.43	15.28	3,063,000	46,311,910	15.120	14.72	14.68	14.72	13.96	14.78	3,166,350	14.626	5.55%
2026-02-13	14.42	14.41	14.42	14.40	15.64	16,348,851	239,941,065	14.676	13.95	13.94	13.95	13.93	15.13	16,900,486	14.197	-8.39%
2026-02-12	15.74	15.74	15.75	15.28	16.13	14,248,019	224,611,824	15.764	15.23	15.23	15.24	14.78	15.60	14,728,768	15.250	1.88%
2026-02-11	15.45	15.43	15.45	14.85	15.67	15,260,241	235,412,889	15.427	14.95	14.93	14.95	14.37	15.16	15,775,144	14.923	1.25%
2026-02-10	15.26	15.21	15.26	15.02	15.73	11,844,211	181,078,924	15.288	14.76	14.71	14.76	14.53	15.22	12,243,852	14.789	0.59%
2026-02-09	15.17	15.16	15.17	14.85	15.33	11,673,062	176,226,948	15.097	14.67	14.67	14.67	14.37	14.83	12,066,929	14.604	3.55%
2026-02-06	14.65	14.63	14.65	14.10	14.98	8,569,770	125,575,634	14.653	14.17	14.15	14.17	13.64	14.49	8,858,927	14.175	-2.66%
2026-02-05	15.05	15.04	15.05	14.77	15.71	16,105,738	241,846,928	15.016	14.56	14.55	14.56	14.29	15.20	16,649,170	14.526	-6.23%
2026-02-04	16.05	16.01	16.05	15.81	16.70	23,617,409	383,713,952	16.247	15.53	15.49	15.53	15.29	16.15	24,414,296	15.717	4.70%
2026-02-03	15.33	15.33	15.34	14.37	15.56	24,978,911	374,884,208	15.008	14.83	14.83	14.84	13.90	15.05	25,821,737	14.518	6.16%
2026-02-02	14.44	14.44	14.45	14.09	15.09	28,750,640	418,963,827	14.572	13.97	13.97	13.98	13.63	14.60	29,720,730	14.097	-8.03%
2026-01-30	15.70	15.69	15.70	15.65	18.20	34,558,759	562,546,956	16.278	15.19	15.18	15.19	15.14	17.61	35,724,823	15.747	-13.88%
2026-01-29	18.23	18.22	18.23	16.46	19.05	36,052,246	643,404,378	17.846	17.63	17.63	17.63	15.92	18.43	37,268,703	17.264	6.80%
2026-01-28	17.07	17.06	17.07	15.92	17.07	27,881,966	462,622,138	16.592	16.51	16.50	16.51	15.40	16.51	28,822,745	16.051	5.50%
2026-01-27	16.18	16.18	16.19	15.73	17.19	24,540,173	402,101,066	16.385	15.65	15.65	15.66	15.22	16.63	25,368,195	15.851	-1.10%
2026-01-26	16.36	16.36	16.37	15.33	16.93	41,524,065	674,942,808	16.254	15.83	15.83	15.84	14.83	16.38	42,925,149	15.724	9.87%
2026-01-23	14.89	14.89	14.90	14.45	14.93	19,307,812	284,815,779	14.751	14.40	14.40	14.41	13.98	14.44	19,959,286	14.270	2.62%
2026-01-22	14.51	14.50	14.51	14.41	15.03	11,359,970	165,605,515	14.578	14.04	14.03	14.04	13.94	14.54	11,743,272	14.102	-3.20%
2026-01-21	14.99	14.96	14.99	14.32	14.99	11,896,247	175,276,207	14.734	14.50	14.47	14.50	13.85	14.50	12,297,644	14.253	3.02%
2026-01-20	14.55	14.54	14.55	14.22	15.45	25,589,135	371,559,457	14.520	14.08	14.07	14.08	13.76	14.95	26,452,551	14.046	-5.70%
2026-01-19	15.43	15.42	15.44	15.15	15.83	6,560,000	101,386,920	15.455	14.93	14.92	14.94	14.66	15.31	6,781,344	14.951	-1.59%
2026-01-16	15.68	15.62	15.68	15.38	16.35	15,856,450	250,614,958	15.805	15.17	15.11	15.17	14.88	15.82	16,391,470	15.289	-0.57%
2026-01-15	15.77	15.75	15.77	15.55	16.48	11,766,954	187,974,226	15.975	15.26	15.24	15.26	15.04	15.94	12,163,989	15.453	-1.25%
2026-01-14	15.97	15.97	15.98	15.53	16.26	16,615,911	264,164,589	15.898	15.45	15.45	15.46	15.02	15.73	17,176,557	15.379	1.72%
2026-01-13	15.70	15.69	15.70	14.48	15.70	23,184,171	356,245,466	15.366	15.19	15.18	15.19	14.01	15.19	23,966,440	14.864	5.30%
2026-01-12	14.91	14.81	14.91	14.34	15.26	15,163,980	222,214,293	14.654	14.42	14.33	14.42	13.87	14.76	15,675,635	14.176	1.22%
2026-01-09	14.73	14.72	14.73	13.73	14.75	25,850,315	372,506,231	14.410	14.25	14.24	14.25	13.28	14.27	26,722,543	13.940	2.65%
2026-01-08	14.35	14.34	14.35	14.12	15.01	25,609,771	370,034,798	14.449	13.88	13.87	13.88	13.66	14.52	26,473,883	13.977	-4.59%
2026-01-07	15.04	15.00	15.04	14.83	15.90	19,872,819	304,285,997	15.312	14.55	14.51	14.55	14.35	15.38	20,543,358	14.812	-1.96%
2026-01-06	15.34	15.30	15.34	14.72	15.89	27,902,205	429,242,117	15.384	14.84	14.80	14.84	14.24	15.37	28,843,667	14.882	6.45%
2026-01-05	14.41	14.40	14.41	14.10	15.50	33,586,480	489,498,886	14.574	13.94	13.93	13.94	13.64	14.99	34,719,738	14.099	-5.20%
2026-01-02	15.20	15.17	15.20	14.52	15.21	2,251,276	33,746,291	14.990	14.70	14.67	14.70	14.05	14.71	2,327,237	14.501	3.05%
2025-12-31	14.75	14.73	14.75	14.56	15.28	13,007,425	192,724,681	14.817	14.27	14.25	14.27	14.08	14.78	13,446,315	14.333	-0.34%
2025-12-30	14.80	14.79	14.80	14.15	15.02	15,280,406	225,601,704	14.764	14.32	14.31	14.32	13.69	14.53	15,795,990	14.282	0.54%
2025-12-29	14.72	14.68	14.72	14.60	15.55	26,524,729	397,359,339	14.981	14.24	14.20	14.24	14.12	15.04	27,419,713	14.492	1.17%
2025-12-24	14.55	14.54	14.55	14.38	15.39	10,342,797	151,251,996	14.624	14.08	14.07	14.08	13.91	14.89	10,691,778	14.147	-1.69%
2025-12-23	14.80	14.79	14.80	14.74	15.63	13,390,201	200,514,866	14.975	14.32	14.31	14.32	14.26	15.12	13,842,006	14.486	-3.77%
2025-12-22	15.38	15.38	15.39	14.79	15.60	18,541,704	284,598,565	15.349	14.88	14.88	14.89	14.31	15.09	19,167,329	14.848	7.03%
2025-12-19	14.37	14.37	14.39	13.44	14.41	16,120,111	226,818,119	14.071	13.90	13.90	13.92	13.00	13.94	16,664,028	13.611	4.13%
2025-12-18	13.80	13.78	13.80	13.52	14.63	25,102,151	348,282,037	13.875	13.35	13.33	13.35	13.08	14.15	25,949,135	13.422	-5.67%
2025-12-17	14.63	14.61	14.63	14.30	14.99	20,707,012	302,542,552	14.611	14.15	14.13	14.15	13.83	14.50	21,405,698	14.134	0.41%
2025-12-16	14.57	14.57	14.58	14.30	15.42	10,380,040	151,276,649	14.574	14.09	14.09	14.10	13.83	14.92	10,730,278	14.098	-4.77%
2025-12-15	15.30	15.23	15.30	14.93	15.58	14,497,493	220,493,621	15.209	14.80	14.73	14.80	14.44	15.07	14,986,660	14.713	-1.99%
2025-12-12	15.61	15.60	15.61	15.26	15.80	18,644,227	288,425,743	15.470	15.10	15.09	15.10	14.76	15.28	19,273,311	14.965	3.72%
2025-12-11	15.05	15.04	15.05	14.88	16.05	14,106,700	214,381,203	15.197	14.56	14.55	14.56	14.39	15.53	14,582,681	14.701	-3.83%
2025-12-10	15.65	15.60	15.65	15.27	15.96	10,319,180	160,314,361	15.536	15.14	15.09	15.14	14.77	15.44	10,667,365	15.028	0.77%
2025-12-09	15.53	15.50	15.53	15.30	16.75	22,314,287	348,971,808	15.639	15.02	14.99	15.02	14.80	16.20	23,067,204	15.128	-7.83%
2025-12-08	16.85	16.84	16.85	16.20	16.98	6,676,072	110,956,493	16.620	16.30	16.29	16.30	15.67	16.43	6,901,333	16.078	0.24%
2025-12-05	16.81	16.75	16.81	16.02	16.84	11,008,935	182,960,271	16.619	16.26	16.20	16.26	15.50	16.29	11,380,393	16.077	4.74%
2025-12-04	16.05	16.01	16.05	15.90	17.55	15,822,471	259,412,204	16.395	15.53	15.49	15.53	15.38	16.98	16,356,345	15.860	-4.24%
2025-12-03	16.76	16.74	16.76	16.17	16.80	11,273,800	186,484,716	16.541	16.21	16.19	16.21	15.64	16.25	11,654,195	16.002	1.45%
2025-12-02	16.52	16.50	16.52	16.20	16.60	13,791,803	226,546,748	16.426	15.98	15.96	15.98	15.67	16.06	14,257,159	15.890	0.12%
2025-12-01	16.50	16.45	16.50	15.49	16.58	20,423,998	329,465,820	16.131	15.96	15.91	15.96	14.98	16.04	21,113,134	15.605	10.37%
2025-11-28	14.95	14.94	14.95	14.31	14.99	6,154,979	91,169,905	14.812	14.46	14.45	14.46	13.84	14.50	6,362,657	14.329	2.82%
2025-11-27	14.54	14.53	14.54	13.91	14.79	10,697,000	155,275,120	14.516	14.07	14.06	14.07	13.46	14.31	11,057,933	14.042	6.13%
2025-11-26	13.70	13.68	13.70	13.64	14.31	7,114,264	98,526,118	13.849	13.25	13.23	13.25	13.19	13.84	7,354,310	13.397	-1.93%
2025-11-25	13.97	13.93	13.97	13.77	14.13	31,290,063	431,442,427	13.788	13.51	13.48	13.51	13.32	13.67	32,345,837	13.338	2.12%
2025-11-24	13.68	13.66	13.68	13.45	13.75	78,812,719	1,077,095,515	13.667	13.23	13.21	13.23	13.01	13.30	81,471,978	13.220	2.93%
2025-11-21	13.29	13.27	13.29	13.10	13.70	12,079,307	160,402,006	13.279	12.86	12.84	12.86	12.67	13.25	12,486,881	12.846	-5.61%
2025-11-20	14.08	14.02	14.08	13.74	14.48	8,296,001	115,811,462	13.960	13.62	13.56	13.62	13.29	14.01	8,575,920	13.504	0.43%
2025-11-19	14.02	13.98	14.02	13.71	14.09	7,191,455	100,219,542	13.936	13.56	13.52	13.56	13.26	13.63	7,434,105	13.481	2.34%
2025-11-18	13.70	13.70	13.71	13.54	14.09	8,641,532	118,563,783	13.720	13.25	13.25	13.26	13.10	13.63	8,933,110	13.272	-3.45%
2025-11-17	14.19	14.18	14.19	13.86	14.69	9,273,849	131,634,414	14.194	13.73	13.72	13.73	13.41	14.21	9,586,763	13.731	-2.07%
2025-11-14	14.49	14.48	14.49	14.45	15.24	10,596,988	155,435,902	14.668	14.02	14.01	14.02	13.98	14.74	10,954,546	14.189	-6.09%
2025-11-13	15.43	15.38	15.43	14.86	15.53	11,789,200	180,275,010	15.292	14.93	14.88	14.93	14.37	15.02	12,186,985	14.792	3.91%
2025-11-12	14.85	14.82	14.85	14.40	15.04	10,100,972	149,215,660	14.772	14.37	14.34	14.37	13.93	14.55	10,441,794	14.290	1.30%
2025-11-11	14.66	14.65	14.66	14.40	15.11	6,869,530	100,773,670	14.670	14.18	14.17	14.18	13.93	14.62	7,101,318	14.191	0.41%
2025-11-10	14.60	14.58	14.60	14.18	14.90	18,133,600	264,710,547	14.598	14.12	14.10	14.12	13.72	14.41	18,745,455	14.121	3.18%
2025-11-07	14.15	14.14	14.15	13.64	14.23	9,729,404	136,840,045	14.065	13.69	13.68	13.69	13.19	13.77	10,057,689	13.606	1.29%
2025-11-06	13.97	13.95	13.97	13.74	14.08	12,705,556	176,838,575	13.918	13.51	13.49	13.51	13.29	13.62	13,134,260	13.464	2.12%
2025-11-05	13.68	13.65	13.68	12.85	13.79	17,945,998	242,428,412	13.509	13.23	13.20	13.23	12.43	13.34	18,551,523	13.068	3.56%
2025-11-04	13.21	13.21	13.22	12.99	13.63	17,441,500	229,859,070	13.179	12.78	12.78	12.79	12.57	13.19	18,030,002	12.749	-2.87%
2025-11-03	13.60	13.58	13.60	13.35	14.20	21,414,707	291,272,308	13.602	13.16	13.14	13.16	12.91	13.74	22,137,271	13.158	-5.23%
2025-10-31	14.35	14.35	14.36	14.35	15.08	16,892,765	245,699,454	14.545	13.88	13.88	13.89	13.88	14.59	17,462,752	14.070	-4.65%
2025-10-30	15.05	15.05	15.06	14.37	15.08	26,383,049	389,387,882	14.759	14.56	14.56	14.57	13.90	14.59	27,273,253	14.277	7.35%
2025-10-28	14.02	14.01	14.02	13.89	14.53	17,076,167	241,634,528	14.150	13.56	13.55	13.56	13.44	14.06	17,652,342	13.689	-3.44%
2025-10-27	14.52	14.49	14.52	14.15	14.95	20,999,952	305,228,954	14.535	14.05	14.02	14.05	13.69	14.46	21,708,522	14.060	3.05%
2025-10-24	14.09	14.08	14.09	13.80	14.32	16,968,140	237,574,454	14.001	13.63	13.62	13.63	13.35	13.85	17,540,670	13.544	4.22%
2025-10-23	13.52	13.50	13.52	13.05	13.99	25,152,965	337,586,536	13.421	13.08	13.06	13.08	12.62	13.53	26,001,664	12.983	-3.43%
2025-10-22	14.00	14.00	14.01	13.24	14.09	20,093,893	277,053,617	13.788	13.54	13.54	13.55	12.81	13.63	20,771,891	13.338	0.07%
2025-10-21	13.99	13.99	14.00	13.58	14.45	17,243,564	242,989,988	14.092	13.53	13.53	13.54	13.14	13.98	17,825,388	13.632	3.71%
2025-10-20	13.49	13.48	13.49	13.22	13.90	20,373,000	273,486,380	13.424	13.05	13.04	13.05	12.79	13.45	21,060,416	12.986	-0.37%
2025-10-17	13.54	13.53	13.54	13.37	14.40	15,961,754	217,655,888	13.636	13.10	13.09	13.10	12.93	13.93	16,500,327	13.191	-3.29%
2025-10-16	14.00	13.99	14.00	13.81	14.55	15,711,920	220,853,417	14.056	13.54	13.53	13.54	13.36	14.08	16,242,064	13.598	-2.91%
2025-10-15	14.42	14.42	14.43	13.51	14.55	23,940,474	336,633,888	14.061	13.95	13.95	13.96	13.07	14.08	24,748,261	13.602	3.74%
2025-10-14	13.90	13.89	13.90	13.64	16.16	47,254,625	686,976,100	14.538	13.45	13.44	13.45	13.19	15.63	48,849,067	14.063	-10.73%
2025-10-13	15.57	15.56	15.57	14.17	15.60	42,233,958	624,332,241	14.783	15.06	15.05	15.06	13.71	15.09	43,658,995	14.300	6.35%
2025-10-10	14.64	14.63	14.64	14.52	15.92	37,652,390	567,720,855	15.078	14.16	14.15	14.16	14.05	15.40	38,922,838	14.586	-10.51%
2025-10-09	16.36	16.34	16.36	15.20	16.52	32,742,711	522,894,283	15.970	15.83	15.81	15.83	14.70	15.98	33,847,499	15.449	7.77%
2025-10-08	15.18	15.17	15.18	15.02	15.56	13,583,800	206,600,311	15.209	14.68	14.67	14.68	14.53	15.05	14,042,138	14.713	-2.06%
2025-10-06	15.50	15.49	15.50	15.45	16.36	6,815,000	106,698,851	15.656	14.99	14.98	14.99	14.95	15.83	7,044,948	15.145	-0.51%
2025-10-03	15.58	15.56	15.58	15.07	15.76	7,777,978	120,695,755	15.518	15.07	15.05	15.07	14.58	15.25	8,040,419	15.011	0.32%
2025-10-02	15.53	15.50	15.53	15.00	15.73	12,437,238	192,991,020	15.517	15.02	14.99	15.02	14.51	15.22	12,856,889	15.011	3.67%
2025-09-30	14.98	14.97	14.98	14.33	15.10	30,832,510	456,304,196	14.799	14.49	14.48	14.49	13.86	14.61	31,872,845	14.316	6.70%
2025-09-29	14.04	14.03	14.04	13.38	14.30	28,688,800	401,862,501	14.008	13.58	13.57	13.58	12.94	13.83	29,656,803	13.550	4.93%
2025-09-26	13.38	13.37	13.38	13.01	13.88	21,449,936	290,220,677	13.530	12.94	12.93	12.94	12.59	13.43	22,173,689	13.089	-0.37%
2025-09-25	13.43	13.43	13.44	12.95	15.68	53,141,576	719,002,610	13.530	12.99	12.99	13.00	12.53	15.17	54,934,652	13.088	10.99%
2025-09-24	12.10	12.10	12.12	11.45	12.21	16,410,207	196,240,279	11.958	11.71	11.71	11.72	11.08	11.81	16,963,912	11.568	2.89%
2025-09-23	11.76	11.75	11.76	11.35	12.50	29,779,944	348,864,784	11.715	11.38	11.37	11.38	10.98	12.09	30,784,764	11.332	-2.65%
2025-09-22	12.08	12.06	12.08	11.71	13.22	42,382,976	516,205,871	12.180	11.69	11.67	11.69	11.33	12.79	43,813,041	11.782	-5.99%
2025-09-19	12.85	12.83	12.85	12.12	13.09	22,805,976	289,736,961	12.704	12.43	12.41	12.43	11.72	12.66	23,575,484	12.290	4.47%
2025-09-18	12.30	12.29	12.30	11.90	12.52	19,443,800	238,687,898	12.276	11.90	11.89	11.90	11.51	12.11	20,099,863	11.875	-0.40%
2025-09-17	12.35	12.32	12.35	12.20	12.88	20,139,130	248,833,822	12.356	11.95	11.92	11.95	11.80	12.46	20,818,654	11.952	-2.91%
2025-09-16	12.72	12.71	12.72	12.30	13.50	24,229,277	305,493,699	12.608	12.30	12.30	12.30	11.90	13.06	25,046,809	12.197	-2.23%
2025-09-15	13.01	13.00	13.01	12.71	13.45	24,430,866	320,230,884	13.108	12.59	12.58	12.59	12.30	13.01	25,255,200	12.680	1.96%
2025-09-12	12.76	12.75	12.76	12.21	13.19	28,659,000	364,601,491	12.722	12.34	12.33	12.34	11.81	12.76	29,625,998	12.307	6.07%
2025-09-11	12.03	12.00	12.03	11.24	12.15	21,575,874	256,974,925	11.910	11.64	11.61	11.64	10.87	11.75	22,303,876	11.522	5.80%
2025-09-10	11.37	11.36	11.37	10.90	11.39	15,431,904	172,312,164	11.166	11.00	10.99	11.00	10.54	11.02	15,952,600	10.802	1.25%
2025-09-09	11.23	11.20	11.23	10.74	11.47	21,921,944	246,360,336	11.238	10.86	10.83	10.86	10.39	11.10	22,661,623	10.871	4.37%
2025-09-08	10.76	10.75	10.76	10.55	11.33	25,188,960	271,466,805	10.777	10.41	10.40	10.41	10.21	10.96	26,038,873	10.425	-2.09%
2025-09-05	10.99	10.98	10.99	10.62	11.11	19,393,000	212,041,300	10.934	10.63	10.62	10.63	10.27	10.75	20,047,349	10.577	2.71%
2025-09-04	10.70	10.69	10.70	10.56	11.85	38,632,200	422,501,803	10.937	10.35	10.34	10.35	10.22	11.46	39,935,708	10.580	-7.84%
2025-09-03	11.61	11.60	11.61	11.22	12.07	24,172,976	279,196,250	11.550	11.23	11.22	11.23	10.85	11.68	24,988,608	11.173	0.17%
2025-09-02	11.59	11.55	11.59	11.00	11.83	38,339,984	439,788,461	11.471	11.21	11.17	11.21	10.64	11.44	39,633,632	11.096	5.84%
2025-09-01	10.95	10.94	10.95	10.36	11.14	20,156,000	219,452,889	10.888	10.59	10.58	10.59	10.02	10.78	20,836,094	10.532	5.69%
2025-08-29	10.36	10.35	10.36	9.100	10.69	29,259,496	300,440,014	10.268	10.02	10.01	10.02	8.803	10.34	30,246,755	9.9330	8.37%
2025-08-28	9.560	9.550	9.560	9.310	9.780	15,833,300	150,531,633	9.5073	9.248	9.238	9.248	9.006	9.461	16,367,539	9.1970	-0.62%
2025-08-27	9.620	9.610	9.620	9.400	9.790	14,917,058	142,870,686	9.5777	9.306	9.296	9.306	9.093	9.470	15,420,382	9.2651	1.91%
2025-08-26	9.440	9.440	9.450	9.120	9.810	26,764,290	253,492,958	9.4713	9.132	9.132	9.142	8.822	9.490	27,667,357	9.1622	2.72%
2025-08-25	9.190	9.190	9.200	8.570	9.220	17,265,690	156,943,938	9.0899	8.890	8.890	8.900	8.290	8.919	17,848,260	8.7932	9.40%
2025-08-22	8.400	8.400	8.410	8.310	8.510	8,754,215	73,481,845	8.3939	8.126	8.126	8.135	8.039	8.232	9,049,595	8.1199	-0.24%
2025-08-21	8.420	8.420	8.440	8.340	8.680	7,942,000	67,297,945	8.4737	8.145	8.145	8.165	8.068	8.397	8,209,975	8.1971	-0.59%
2025-08-20	8.470	8.470	8.480	8.220	8.700	11,010,000	93,555,680	8.4973	8.194	8.194	8.203	7.952	8.416	11,381,494	8.2200	-0.24%
2025-08-19	8.490	8.480	8.490	8.430	8.640	7,462,000	63,665,920	8.5320	8.213	8.203	8.213	8.155	8.358	7,713,779	8.2535	0.12%
2025-08-18	8.480	8.470	8.480	8.440	8.770	16,048,090	137,896,830	8.5927	8.203	8.194	8.203	8.165	8.484	16,589,577	8.3123	-2.53%
2025-08-15	8.700	8.680	8.700	7.910	8.700	20,400,934	173,097,081	8.4848	8.416	8.397	8.416	7.652	8.416	21,089,292	8.2078	8.61%
2025-08-14	8.010	8.010	8.020	7.930	8.140	8,380,732	67,421,140	8.0448	7.749	7.749	7.758	7.671	7.874	8,663,510	7.7822	-0.87%
2025-08-13	8.080	8.070	8.080	7.820	8.150	20,757,215	167,249,438	8.0574	7.816	7.807	7.816	7.565	7.884	21,457,595	7.7944	4.53%
2025-08-12	7.730	7.730	7.740	7.590	7.760	7,660,912	58,844,121	7.6811	7.478	7.478	7.487	7.342	7.507	7,919,403	7.4304	0.91%
2025-08-11	7.660	7.660	7.670	7.510	7.970	16,694,000	127,482,029	7.6364	7.410	7.410	7.420	7.265	7.710	17,257,281	7.3871	-2.42%
2025-08-08	7.850	7.830	7.850	7.620	7.930	13,129,952	102,210,547	7.7845	7.594	7.574	7.594	7.371	7.671	13,572,976	7.5304	2.21%
2025-08-07	7.680	7.660	7.680	7.490	7.720	8,141,976	62,004,621	7.6154	7.429	7.410	7.429	7.246	7.468	8,416,698	7.3669	0.13%
2025-08-06	7.670	7.660	7.670	7.590	7.830	7,868,200	60,639,615	7.7069	7.420	7.410	7.420	7.342	7.574	8,133,685	7.4554	1.05%
2025-08-05	7.590	7.570	7.590	7.360	7.600	5,554,224	41,933,886	7.5499	7.342	7.323	7.342	7.120	7.352	5,741,632	7.3035	1.61%
2025-08-04	7.470	7.460	7.470	7.280	7.480	19,250,000	141,428,378	7.3469	7.226	7.217	7.226	7.042	7.236	19,899,524	7.1071	2.33%
2025-08-01	7.300	7.290	7.300	7.290	7.710	11,709,110	86,804,806	7.4134	7.062	7.052	7.062	7.052	7.458	12,104,193	7.1715	-4.58%
2025-07-31	7.650	7.640	7.650	7.570	7.950	17,103,498	132,136,837	7.7257	7.400	7.391	7.400	7.323	7.691	17,680,596	7.4736	-3.53%
2025-07-30	7.930	7.920	7.930	7.850	8.240	7,523,000	60,406,879	8.0296	7.671	7.661	7.671	7.594	7.971	7,776,837	7.7675	-0.13%
2025-07-29	7.940	7.930	7.940	7.670	7.940	13,330,000	104,174,675	7.8151	7.681	7.671	7.681	7.420	7.681	13,779,774	7.5600	-0.13%
2025-07-28	7.950	7.940	7.950	7.770	8.040	11,809,200	93,695,571	7.9341	7.691	7.681	7.691	7.516	7.778	12,207,660	7.6751	0.38%
2025-07-25	7.920	7.900	7.920	7.710	8.020	15,395,000	120,576,057	7.8322	7.661	7.642	7.661	7.458	7.758	15,914,450	7.5765	-0.38%
2025-07-24	7.950	7.940	7.950	7.670	8.180	36,340,936	289,263,539	7.9597	7.691	7.681	7.691	7.420	7.913	37,567,134	7.6999	-2.09%
2025-07-23	8.120	8.100	8.120	7.940	8.350	20,009,884	161,742,829	8.0831	7.855	7.836	7.855	7.681	8.077	20,685,047	7.8193	0.00%
2025-07-22	8.120	8.120	8.130	7.870	8.210	15,332,000	124,170,959	8.0988	7.855	7.855	7.865	7.613	7.942	15,849,325	7.8345	3.18%
2025-07-21	7.870	7.860	7.870	7.580	7.930	12,586,116	98,245,930	7.8059	7.613	7.603	7.613	7.333	7.671	13,010,790	7.5511	4.10%
2025-07-18	7.560	7.560	7.570	7.460	7.730	9,675,041	73,548,104	7.6018	7.313	7.313	7.323	7.217	7.478	10,001,491	7.3537	2.02%
2025-07-17	7.410	7.410	7.420	7.360	7.590	10,469,912	78,170,251	7.4662	7.168	7.168	7.178	7.120	7.342	10,823,183	7.2225	-2.50%
2025-07-16	7.600	7.590	7.600	7.410	7.660	12,258,000	92,501,325	7.5462	7.352	7.342	7.352	7.168	7.410	12,671,603	7.2999	2.43%
2025-07-15	7.420	7.410	7.420	7.190	7.490	12,749,000	93,827,765	7.3596	7.178	7.168	7.178	6.955	7.246	13,179,170	7.1194	0.95%
2025-07-14	7.350	7.350	7.360	7.150	7.400	10,704,000	78,437,241	7.3278	7.110	7.110	7.120	6.917	7.158	11,065,169	7.0887	2.80%
2025-07-11	7.150	7.150	7.160	7.080	7.350	13,431,000	97,126,637	7.2315	6.917	6.917	6.926	6.849	7.110	13,884,182	6.9955	1.27%
2025-07-10	7.060	7.050	7.060	6.990	7.220	8,649,000	61,078,390	7.0619	6.830	6.820	6.830	6.762	6.984	8,940,830	6.8314	-1.53%
2025-07-09	7.170	7.170	7.180	6.890	7.310	25,754,000	184,107,585	7.1487	6.936	6.936	6.946	6.665	7.071	26,622,979	6.9154	-0.97%
2025-07-08	7.240	7.240	7.250	7.150	7.350	14,103,800	102,194,832	7.2459	7.004	7.004	7.013	6.917	7.110	14,579,683	7.0094	-0.69%
2025-07-07	7.290	7.280	7.290	7.080	7.320	20,331,444	146,313,281	7.1964	7.052	7.042	7.052	6.849	7.081	21,017,457	6.9615	-0.68%
2025-07-04	7.340	7.340	7.350	7.220	7.490	16,868,000	123,516,771	7.3225	7.100	7.100	7.110	6.984	7.246	17,437,152	7.0835	-2.78%
2025-07-03	7.550	7.540	7.550	7.350	7.660	18,362,834	137,437,025	7.4845	7.304	7.294	7.304	7.110	7.410	18,982,424	7.2402	0.67%
2025-07-02	7.500	7.490	7.500	7.400	7.660	20,698,584	155,831,663	7.5286	7.255	7.246	7.255	7.158	7.410	21,396,985	7.2829	2.88%
2025-06-30	7.290	7.270	7.290	7.130	7.520	12,837,800	93,250,030	7.2637	7.052	7.033	7.052	6.897	7.275	13,270,967	7.0266	-0.05%
2025-06-27	7.630	7.630	7.650	7.470	7.800	24,171,476	184,738,968	7.6429	7.055	7.055	7.074	6.907	7.212	26,140,591	7.0671	3.39%
2025-06-26	7.380	7.380	7.410	7.100	7.400	15,143,000	110,079,644	7.2693	6.824	6.824	6.852	6.565	6.843	16,376,616	6.7218	4.09%
2025-06-25	7.090	7.090	7.100	6.970	7.150	9,557,372	67,599,489	7.0730	6.556	6.556	6.565	6.445	6.611	10,335,958	6.5402	0.57%
2025-06-24	7.050	7.050	7.060	6.910	7.120	12,422,679	87,659,215	7.0564	6.519	6.519	6.528	6.389	6.584	13,434,685	6.5248	1.29%
2025-06-23	6.960	6.950	6.960	6.870	7.000	6,683,976	46,376,303	6.9384	6.436	6.426	6.436	6.352	6.473	7,228,482	6.4158	0.14%
2025-06-20	6.950	6.920	6.950	6.870	7.000	8,065,000	55,903,677	6.9316	6.426	6.399	6.426	6.352	6.473	8,722,010	6.4095	1.02%
2025-06-19	6.880	6.870	6.880	6.780	7.130	14,239,000	98,315,340	6.9047	6.362	6.352	6.362	6.269	6.593	15,398,972	6.3845	-3.51%
2025-06-18	7.130	7.130	7.140	7.000	7.180	11,628,311	82,619,368	7.1050	6.593	6.593	6.602	6.473	6.639	12,575,604	6.5698	1.13%
2025-06-17	7.050	7.050	7.060	6.820	7.090	15,212,866	106,545,534	7.0036	6.519	6.519	6.528	6.306	6.556	16,452,173	6.4761	2.32%
2025-06-16	6.890	6.890	6.900	6.740	7.140	20,822,600	142,963,981	6.8658	6.371	6.371	6.380	6.232	6.602	22,518,901	6.3486	-0.43%
2025-06-13	6.920	6.910	6.920	6.860	7.150	24,849,160	172,769,012	6.9527	6.399	6.389	6.399	6.343	6.611	26,873,482	6.4290	0.00%
2025-06-12	6.920	6.900	6.920	6.830	7.050	24,410,004	169,821,932	6.9571	6.399	6.380	6.399	6.316	6.519	26,398,551	6.4330	0.29%
2025-06-11	6.900	6.900	6.910	6.450	6.950	33,214,786	225,718,550	6.7957	6.380	6.380	6.389	5.964	6.426	35,920,609	6.2838	5.99%
2025-06-10	6.510	6.500	6.510	6.220	6.560	19,158,798	123,532,450	6.4478	6.020	6.010	6.020	5.751	6.066	20,719,558	5.9621	3.01%
2025-06-09	6.320	6.310	6.320	6.170	6.380	17,196,150	107,915,790	6.2756	5.844	5.835	5.844	5.705	5.899	18,597,024	5.8029	-0.47%
2025-06-06	6.350	6.330	6.350	6.130	6.390	16,296,176	102,932,283	6.3163	5.872	5.853	5.872	5.668	5.909	17,623,734	5.8405	3.42%
2025-06-05	6.140	6.120	6.140	6.040	6.180	16,053,000	98,172,648	6.1155	5.677	5.659	5.677	5.585	5.714	17,360,748	5.6549	2.33%
2025-06-04	6.000	5.990	6.000	5.850	6.020	10,965,000	65,488,731	5.9725	5.548	5.539	5.548	5.409	5.567	11,858,257	5.5226	2.92%
2025-06-03	5.830	5.830	5.840	5.800	5.930	9,950,000	58,558,997	5.8853	5.391	5.391	5.400	5.363	5.483	10,760,571	5.4420	0.87%
2025-06-02	5.780	5.780	5.800	5.640	5.800	1,957,000	11,181,230	5.7135	5.345	5.345	5.363	5.215	5.363	2,116,426	5.2831	0.35%
2025-05-30	5.760	5.760	5.770	5.740	5.860	7,737,446	44,864,075	5.7983	5.326	5.326	5.335	5.308	5.419	8,367,772	5.3615	-1.20%
2025-05-29	5.830	5.830	5.840	5.760	5.860	6,554,976	38,016,625	5.7997	5.391	5.391	5.400	5.326	5.419	7,088,973	5.3628	-0.51%
2025-05-28	5.860	5.850	5.860	5.780	5.870	7,384,600	43,040,830	5.8285	5.419	5.409	5.419	5.345	5.428	7,986,182	5.3894	0.00%
2025-05-27	5.860	5.860	5.870	5.810	5.920	6,980,000	40,966,190	5.8691	5.419	5.419	5.428	5.372	5.474	7,548,622	5.4270	1.21%
2025-05-26	5.790	5.790	5.800	5.760	6.090	14,645,000	86,701,251	5.9202	5.354	5.354	5.363	5.326	5.631	15,838,046	5.4742	-0.52%
2025-05-23	5.820	5.800	5.820	5.690	5.880	8,535,000	49,558,794	5.8065	5.382	5.363	5.382	5.261	5.437	9,230,299	5.3691	0.87%
2025-05-22	5.770	5.750	5.770	5.730	5.870	6,978,000	40,520,340	5.8069	5.335	5.317	5.335	5.298	5.428	7,546,459	5.3695	-1.87%
2025-05-21	5.880	5.880	5.890	5.680	5.920	16,968,125	99,206,993	5.8467	5.437	5.437	5.446	5.252	5.474	18,350,423	5.4063	4.26%
2025-05-20	5.640	5.630	5.640	5.530	5.670	7,179,800	40,353,410	5.6204	5.215	5.206	5.215	5.113	5.243	7,764,698	5.1970	1.44%
2025-05-19	5.560	5.550	5.560	5.460	5.600	4,484,571	24,822,175	5.5350	5.141	5.132	5.141	5.049	5.178	4,849,904	5.1181	1.09%
2025-05-16	5.500	5.500	5.510	5.480	5.550	7,068,247	38,948,378	5.5103	5.086	5.086	5.095	5.067	5.132	7,644,058	5.0952	0.00%
2025-05-15	5.500	5.500	5.510	5.480	5.570	10,725,702	59,074,511	5.5078	5.086	5.086	5.095	5.067	5.150	11,599,465	5.0929	-1.08%
2025-05-14	5.560	5.550	5.560	5.430	5.560	10,616,888	58,425,106	5.5030	5.141	5.132	5.141	5.021	5.141	11,481,787	5.0885	2.77%
2025-05-13	5.410	5.400	5.410	5.370	5.510	14,501,700	78,887,458	5.4399	5.002	4.993	5.002	4.965	5.095	15,683,072	5.0301	0.19%
2025-05-12	5.400	5.380	5.400	5.200	5.420	17,341,600	92,134,890	5.3129	4.993	4.975	4.993	4.808	5.012	18,754,323	4.9127	3.85%
2025-05-09	5.200	5.190	5.200	5.120	5.220	4,457,544	23,025,626	5.1655	4.808	4.799	4.808	4.734	4.827	4,820,675	4.7764	0.58%
2025-05-08	5.170	5.150	5.170	5.110	5.220	4,415,000	22,791,171	5.1622	4.781	4.762	4.781	4.725	4.827	4,774,665	4.7734	0.19%
2025-05-07	5.160	5.150	5.160	5.130	5.290	8,445,784	43,917,605	5.1999	4.771	4.762	4.771	4.744	4.892	9,133,815	4.8082	0.19%
2025-05-06	5.150	5.150	5.160	5.050	5.180	6,452,200	33,096,113	5.1294	4.762	4.762	4.771	4.670	4.790	6,977,825	4.7430	1.98%
2025-05-02	5.050	5.050	5.060	5.020	5.100	4,455,998	22,559,189	5.0627	4.670	4.670	4.679	4.642	4.716	4,819,003	4.6813	-1.75%
2025-04-30	5.140	5.130	5.140	5.090	5.200	11,323,628	58,255,348	5.1446	4.753	4.744	4.753	4.707	4.808	12,246,101	4.7571	-0.19%
2025-04-29	5.150	5.140	5.150	4.940	5.200	14,230,000	72,866,985	5.1207	4.762	4.753	4.762	4.568	4.808	15,389,239	4.7349	3.41%
2025-04-28	4.980	4.970	4.980	4.910	5.050	20,278,000	100,721,610	4.9670	4.605	4.596	4.605	4.540	4.670	21,929,935	4.5929	1.63%
2025-04-25	4.900	4.900	4.910	4.900	5.070	18,676,203	92,878,683	4.9731	4.531	4.531	4.540	4.531	4.688	20,197,649	4.5985	-2.00%
2025-04-24	5.000	4.990	5.000	4.940	5.010	6,004,969	29,863,620	4.9732	4.623	4.614	4.623	4.568	4.633	6,494,160	4.5985	0.81%
2025-04-23	4.960	4.940	4.960	4.930	5.130	23,856,000	119,459,366	5.0075	4.586	4.568	4.586	4.559	4.744	25,799,415	4.6303	0.20%
2025-04-22	4.950	4.950	4.960	4.760	5.050	21,777,442	108,021,663	4.9603	4.577	4.577	4.586	4.401	4.670	23,551,528	4.5866	4.43%
2025-04-17	4.740	4.730	4.740	4.600	4.760	11,855,000	55,591,799	4.6893	4.383	4.374	4.383	4.253	4.401	12,820,761	4.3361	2.82%
2025-04-16	4.610	4.610	4.630	4.540	4.810	11,761,856	54,271,757	4.6142	4.263	4.263	4.281	4.198	4.448	12,720,029	4.2666	-3.56%
2025-04-15	4.780	4.780	4.810	4.750	4.900	12,215,510	58,730,302	4.8078	4.420	4.420	4.448	4.392	4.531	13,210,639	4.4457	-1.04%
2025-04-14	4.830	4.820	4.830	4.710	4.920	24,495,000	118,277,773	4.8286	4.466	4.457	4.466	4.355	4.549	26,490,471	4.4649	4.55%
2025-04-11	4.620	4.620	4.640	4.510	4.670	16,842,093	77,431,672	4.5975	4.272	4.272	4.290	4.170	4.318	18,214,124	4.2512	1.09%
2025-04-10	4.570	4.570	4.580	4.550	4.750	45,597,765	210,778,140	4.6226	4.226	4.226	4.235	4.207	4.392	49,312,360	4.2743	1.78%
2025-04-09	4.490	4.480	4.490	4.220	4.540	19,510,191	85,592,973	4.3871	4.152	4.143	4.152	3.902	4.198	21,099,577	4.0566	1.13%
2025-04-08	4.440	4.440	4.460	4.370	4.530	28,118,728	125,093,866	4.4488	4.106	4.106	4.124	4.041	4.189	30,409,404	4.1137	0.68%
2025-04-07	4.410	4.410	4.430	4.380	4.690	51,133,300	230,863,567	4.5149	4.078	4.078	4.096	4.050	4.337	55,298,844	4.1748	-17.88%
2025-04-03	5.370	5.370	5.390	5.290	5.520	14,796,505	79,680,984	5.3851	4.965	4.965	4.984	4.892	5.104	16,001,894	4.9795	-4.79%
2025-04-02	5.640	5.640	5.650	5.600	5.780	10,266,451	58,040,232	5.6534	5.215	5.215	5.224	5.178	5.345	11,102,801	5.2275	-2.76%
2025-04-01	5.800	5.800	5.810	5.600	5.830	9,910,010	56,686,430	5.7201	5.363	5.363	5.372	5.178	5.391	10,717,323	5.2892	3.20%
2025-03-31	5.620	5.620	5.650	5.560	5.710	10,965,020	61,686,255	5.6257	5.197	5.197	5.224	5.141	5.280	11,858,279	5.2020	-1.58%
2025-03-28	5.710	5.700	5.710	5.670	5.820	10,977,140	62,919,426	5.7319	5.280	5.271	5.280	5.243	5.382	11,871,386	5.3001	-1.89%
2025-03-27	5.820	5.810	5.820	5.700	5.980	17,412,000	100,785,659	5.7883	5.382	5.372	5.382	5.271	5.530	18,830,458	5.3523	-2.35%
2025-03-26	5.960	5.950	5.960	5.870	6.300	22,072,540	133,967,897	6.0694	5.511	5.502	5.511	5.428	5.825	23,870,666	5.6122	1.53%
2025-03-25	5.870	5.860	5.870	5.700	6.070	20,097,000	116,894,667	5.8165	5.428	5.419	5.428	5.271	5.613	21,734,190	5.3784	-0.68%
2025-03-24	5.910	5.900	5.910	5.660	5.960	9,624,220	56,203,002	5.8397	5.465	5.456	5.465	5.234	5.511	10,408,251	5.3999	4.42%
2025-03-21	5.660	5.660	5.670	5.650	5.990	10,924,020	63,000,022	5.7671	5.234	5.234	5.243	5.224	5.539	11,813,939	5.3327	-4.55%
2025-03-20	5.930	5.930	5.940	5.910	6.150	19,546,544	117,674,593	6.0202	5.483	5.483	5.493	5.465	5.687	21,138,892	5.5667	1.54%
2025-03-19	5.840	5.840	5.850	5.770	5.950	8,241,078	48,043,388	5.8297	5.400	5.400	5.409	5.335	5.502	8,912,433	5.3906	-0.17%
2025-03-18	5.850	5.840	5.850	5.730	6.000	16,353,630	96,061,284	5.8740	5.409	5.400	5.409	5.298	5.548	17,685,869	5.4315	2.63%
2025-03-17	5.700	5.700	5.710	5.590	5.770	13,639,500	77,541,989	5.6851	5.271	5.271	5.280	5.169	5.335	14,750,634	5.2569	0.53%
2025-03-14	5.670	5.670	5.680	5.610	5.820	14,968,675	85,740,972	5.7280	5.243	5.243	5.252	5.187	5.382	16,188,089	5.2965	2.16%
2025-03-13	5.550	5.550	5.560	5.440	5.690	9,979,600	55,344,509	5.5458	5.132	5.132	5.141	5.030	5.261	10,792,582	5.1280	0.00%
2025-03-12	5.550	5.540	5.550	5.290	5.580	28,636,471	156,783,590	5.4750	5.132	5.123	5.132	4.892	5.160	30,969,324	5.0625	4.91%
2025-03-11	5.290	5.290	5.310	5.230	5.480	20,602,822	109,351,658	5.3076	4.892	4.892	4.910	4.836	5.067	22,281,219	4.9078	-3.82%
2025-03-10	5.500	5.480	5.500	5.310	5.500	28,792,000	156,189,899	5.4248	5.086	5.067	5.086	4.910	5.086	31,137,523	5.0161	3.97%
2025-03-07	5.290	5.290	5.310	5.050	5.400	25,345,540	134,145,803	5.2927	4.892	4.892	4.910	4.670	4.993	27,410,299	4.8940	3.93%
2025-03-06	5.090	5.070	5.090	5.000	5.220	22,932,300	117,237,868	5.1123	4.707	4.688	4.707	4.623	4.827	24,800,466	4.7272	3.25%
2025-03-05	4.930	4.910	4.930	4.760	4.940	14,923,795	72,953,605	4.8884	4.559	4.540	4.559	4.401	4.568	16,139,553	4.5202	2.92%
2025-03-04	4.790	4.770	4.790	4.670	4.820	6,235,297	29,672,453	4.7588	4.429	4.411	4.429	4.318	4.457	6,743,252	4.4003	0.63%
2025-03-03	4.760	4.760	4.770	4.710	4.850	7,081,377	33,839,874	4.7787	4.401	4.401	4.411	4.355	4.485	7,658,257	4.4187	0.21%
2025-02-28	4.750	4.740	4.750	4.680	4.930	17,585,000	83,795,450	4.7652	4.392	4.383	4.392	4.327	4.559	19,017,552	4.4062	-3.65%
2025-02-27	4.930	4.920	4.930	4.820	4.930	17,148,287	83,500,479	4.8693	4.559	4.549	4.559	4.457	4.559	18,545,262	4.5025	1.02%
2025-02-26	4.880	4.870	4.880	4.840	5.010	24,801,000	121,678,819	4.9062	4.512	4.503	4.512	4.475	4.633	26,821,399	4.5366	0.83%
2025-02-25	4.840	4.840	4.850	4.790	5.060	30,866,000	150,628,737	4.8801	4.475	4.475	4.485	4.429	4.679	33,380,480	4.5125	-3.78%
2025-02-24	5.030	5.030	5.040	5.000	5.130	39,402,454	199,232,854	5.0564	4.651	4.651	4.660	4.623	4.744	42,612,352	4.6755	-2.52%
2025-02-21	5.160	5.140	5.160	5.090	5.220	28,445,532	146,284,594	5.1426	4.771	4.753	4.771	4.707	4.827	30,762,830	4.7552	-0.19%
2025-02-20	5.170	5.150	5.170	5.120	5.220	11,985,485	61,693,398	5.1473	4.781	4.762	4.781	4.734	4.827	12,961,875	4.7596	-0.39%
2025-02-19	5.190	5.190	5.200	5.150	5.240	11,218,510	58,076,884	5.1769	4.799	4.799	4.808	4.762	4.845	12,132,419	4.7869	-0.76%
2025-02-18	5.230	5.220	5.230	5.160	5.330	19,558,020	102,056,553	5.2181	4.836	4.827	4.836	4.771	4.929	21,151,303	4.8251	-1.88%
2025-02-17	5.330	5.330	5.340	5.290	5.460	9,799,000	52,283,165	5.3356	4.929	4.929	4.938	4.892	5.049	10,597,270	4.9336	-3.09%
2025-02-14	5.500	5.490	5.500	5.320	5.510	9,268,265	50,316,496	5.4289	5.086	5.076	5.086	4.919	5.095	10,023,299	5.0200	4.36%
2025-02-13	5.270	5.270	5.280	5.260	5.430	9,590,000	51,448,282	5.3648	4.873	4.873	4.882	4.864	5.021	10,371,244	4.9607	-0.38%
2025-02-12	5.290	5.290	5.300	5.220	5.410	13,971,053	73,698,569	5.2751	4.892	4.892	4.901	4.827	5.002	15,109,197	4.8777	-2.22%
2025-02-11	5.410	5.400	5.410	5.390	5.590	6,701,500	36,620,775	5.4646	5.002	4.993	5.002	4.984	5.169	7,247,434	5.0529	-0.73%
2025-02-10	5.450	5.450	5.460	5.330	5.500	12,088,275	65,339,222	5.4052	5.039	5.039	5.049	4.929	5.086	13,073,039	4.9980	1.30%
2025-02-07	5.380	5.370	5.380	5.240	5.400	13,604,030	72,185,728	5.3062	4.975	4.965	4.975	4.845	4.993	14,712,274	4.9065	1.70%
2025-02-06	5.290	5.280	5.290	5.230	5.390	8,313,616	44,127,263	5.3078	4.892	4.882	4.892	4.836	4.984	8,990,880	4.9080	1.15%
2025-02-05	5.230	5.210	5.230	5.130	5.230	5,131,218	26,569,097	5.1779	4.836	4.818	4.836	4.744	4.836	5,549,230	4.7879	1.95%
2025-02-04	5.130	5.130	5.140	5.040	5.140	1,931,000	9,840,002	5.0958	4.744	4.744	4.753	4.660	4.753	2,088,308	4.7120	0.98%
2025-02-03	5.080	5.060	5.080	4.970	5.170	2,821,859	14,216,832	5.0381	4.697	4.679	4.697	4.596	4.781	3,051,740	4.6586	-0.20%
2025-01-28	5.090	5.090	5.100	5.000	5.240	2,042,279	10,326,959	5.0566	4.707	4.707	4.716	4.623	4.845	2,208,652	4.6757	-1.55%
2025-01-27	5.170	5.170	5.180	5.130	5.290	7,298,123	38,079,515	5.2177	4.781	4.781	4.790	4.744	4.892	7,892,660	4.8247	-0.39%
2025-01-24	5.190	5.190	5.200	5.060	5.250	8,152,320	42,181,625	5.1742	4.799	4.799	4.808	4.679	4.855	8,816,444	4.7844	0.39%
2025-01-23	5.170	5.170	5.180	5.130	5.280	5,131,659	26,632,377	5.1898	4.781	4.781	4.790	4.744	4.882	5,549,707	4.7989	-1.90%
2025-01-22	5.270	5.250	5.270	5.190	5.330	5,837,020	30,577,087	5.2385	4.873	4.855	4.873	4.799	4.929	6,312,529	4.8439	-0.57%
2025-01-21	5.300	5.300	5.310	5.260	5.440	7,667,000	40,837,627	5.3264	4.901	4.901	4.910	4.864	5.030	8,291,588	4.9252	-1.49%
2025-01-20	5.380	5.350	5.380	5.300	5.450	6,448,000	34,570,000	5.3614	4.975	4.947	4.975	4.901	5.039	6,973,283	4.9575	-0.92%
2025-01-17	5.430	5.400	5.430	5.250	5.430	9,833,128	52,666,549	5.3560	5.021	4.993	5.021	4.855	5.021	10,634,178	4.9526	1.88%
2025-01-16	5.330	5.320	5.330	5.120	5.380	16,616,000	88,179,791	5.3069	4.929	4.919	4.929	4.734	4.975	17,969,613	4.9072	4.72%
2025-01-15	5.090	5.080	5.100	5.070	5.290	12,454,776	63,788,839	5.1216	4.707	4.697	4.716	4.688	4.892	13,469,397	4.7358	-3.78%
2025-01-14	5.290	5.270	5.290	5.100	5.300	9,421,254	49,312,949	5.2342	4.892	4.873	4.892	4.716	4.901	10,188,751	4.8399	2.72%
2025-01-13	5.150	5.150	5.170	5.080	5.210	5,561,220	28,586,319	5.1403	4.762	4.762	4.781	4.697	4.818	6,014,262	4.7531	0.00%
2025-01-10	5.150	5.150	5.160	5.130	5.290	6,226,194	32,386,165	5.2016	4.762	4.762	4.771	4.744	4.892	6,733,407	4.8098	-0.39%
2025-01-09	5.170	5.150	5.170	5.070	5.240	10,614,500	54,594,486	5.1434	4.781	4.762	4.781	4.688	4.845	11,479,204	4.7559	0.78%
2025-01-08	5.130	5.120	5.130	5.040	5.250	17,222,507	87,972,561	5.1080	4.744	4.734	4.744	4.660	4.855	18,625,528	4.7232	-3.39%
2025-01-07	5.310	5.290	5.310	5.150	5.360	7,189,200	37,895,459	5.2712	4.910	4.892	4.910	4.762	4.956	7,774,864	4.8741	2.12%
2025-01-06	5.200	5.170	5.200	5.110	5.330	5,641,054	29,425,851	5.2164	4.808	4.781	4.808	4.725	4.929	6,100,599	4.8234	1.17%
2025-01-03	5.140	5.140	5.170	5.120	5.290	7,779,600	40,322,407	5.1831	4.753	4.753	4.781	4.734	4.892	8,413,361	4.7927	0.59%
2025-01-02	5.110	5.110	5.120	5.050	5.250	7,047,000	35,963,800	5.1034	4.725	4.725	4.734	4.670	4.855	7,621,080	4.7190	-2.48%
2024-12-31	5.240	5.220	5.240	5.160	5.240	4,302,000	22,418,380	5.2112	4.845	4.827	4.845	4.771	4.845	4,652,460	4.8186	0.96%
2024-12-30	5.190	5.190	5.200	5.100	5.230	8,372,217	43,363,339	5.1794	4.799	4.799	4.808	4.716	4.836	9,054,255	4.7893	0.78%
2024-12-27	5.150	5.130	5.150	4.970	5.170	7,955,452	40,299,578	5.0657	4.762	4.744	4.762	4.596	4.781	8,603,538	4.6841	1.78%
2024-12-24	5.060	5.060	5.070	5.020	5.100	3,537,000	17,853,430	5.0476	4.679	4.679	4.688	4.642	4.716	3,825,140	4.6674	-0.98%
2024-12-23	5.110	5.100	5.110	5.040	5.120	3,980,000	20,222,190	5.0810	4.725	4.716	4.725	4.660	4.734	4,304,228	4.6982	2.20%
2024-12-20	5.000	5.000	5.010	4.970	5.190	11,310,962	57,010,946	5.0403	4.623	4.623	4.633	4.596	4.799	12,232,403	4.6606	-2.53%
2024-12-19	5.130	5.130	5.140	5.010	5.170	5,034,072	25,733,907	5.1119	4.744	4.744	4.753	4.633	4.781	5,444,170	4.7269	0.39%
2024-12-18	5.110	5.090	5.110	5.090	5.180	3,604,900	18,495,927	5.1308	4.725	4.707	4.725	4.707	4.790	3,898,571	4.7443	0.99%
2024-12-17	5.060	5.060	5.070	5.010	5.220	7,995,112	40,579,089	5.0755	4.679	4.679	4.688	4.633	4.827	8,646,429	4.6932	-1.75%
2024-12-16	5.150	5.150	5.160	5.140	5.350	4,327,000	22,484,696	5.1964	4.762	4.762	4.771	4.753	4.947	4,679,497	4.8049	-2.65%
2024-12-13	5.290	5.290	5.310	5.140	5.450	11,723,000	61,821,290	5.2735	4.892	4.892	4.910	4.753	5.039	12,678,007	4.8763	-2.04%
2024-12-12	5.400	5.400	5.410	5.340	5.480	5,146,600	27,755,874	5.3931	4.993	4.993	5.002	4.938	5.067	5,565,865	4.9868	-0.74%
2024-12-11	5.440	5.430	5.440	5.410	5.590	5,277,300	28,850,915	5.4670	5.030	5.021	5.030	5.002	5.169	5,707,212	5.0552	1.87%
2024-12-10	5.340	5.330	5.340	5.330	5.560	7,946,130	42,930,156	5.4026	4.938	4.929	4.938	4.929	5.141	8,593,457	4.9957	-0.37%
2024-12-09	5.360	5.360	5.370	5.180	5.380	3,764,900	19,987,326	5.3089	4.956	4.956	4.965	4.790	4.975	4,071,605	4.9090	2.29%
2024-12-06	5.240	5.220	5.240	5.090	5.300	4,620,670	24,192,806	5.2358	4.845	4.827	4.845	4.707	4.901	4,997,090	4.8414	2.14%
2024-12-05	5.130	5.110	5.130	5.080	5.210	2,114,100	10,838,312	5.1267	4.744	4.725	4.744	4.697	4.818	2,286,324	4.7405	-1.91%
2024-12-04	5.230	5.220	5.230	5.200	5.310	4,646,162	24,419,202	5.2558	4.836	4.827	4.836	4.808	4.910	5,024,659	4.8599	0.97%
2024-12-03	5.180	5.170	5.180	5.010	5.200	5,599,136	28,609,649	5.1097	4.790	4.781	4.790	4.633	4.808	6,055,266	4.7248	2.78%
2024-12-02	5.040	5.020	5.040	5.000	5.150	8,536,300	42,935,859	5.0298	4.660	4.642	4.660	4.623	4.762	9,231,705	4.6509	-0.40%
2024-11-29	5.060	5.050	5.060	4.990	5.130	5,297,200	26,689,763	5.0385	4.679	4.670	4.679	4.614	4.744	5,728,733	4.6589	0.60%
2024-11-28	5.030	5.010	5.030	4.980	5.140	2,857,000	14,325,628	5.0142	4.651	4.633	4.651	4.605	4.753	3,089,744	4.6365	-1.37%
2024-11-27	5.100	5.080	5.100	4.990	5.130	11,127,800	56,376,624	5.0663	4.716	4.697	4.716	4.614	4.744	12,034,320	4.6847	1.19%
2024-11-26	5.040	5.030	5.040	5.020	5.150	2,429,500	12,352,486	5.0844	4.660	4.651	4.660	4.642	4.762	2,627,418	4.7014	-0.59%
2024-11-25	5.070	5.040	5.070	5.030	5.140	2,869,890	14,557,349	5.0724	4.688	4.660	4.688	4.651	4.753	3,103,684	4.6903	0.00%
2024-11-22	5.070	5.070	5.110	5.060	5.330	5,197,502	26,620,892	5.1219	4.688	4.688	4.725	4.679	4.929	5,620,913	4.7360	-3.98%
2024-11-21	5.280	5.280	5.290	5.240	5.420	4,107,000	21,806,160	5.3095	4.882	4.882	4.892	4.845	5.012	4,441,574	4.9096	-2.04%
2024-11-20	5.390	5.380	5.390	5.260	5.450	7,134,682	38,355,593	5.3759	4.984	4.975	4.984	4.864	5.039	7,715,905	4.9710	1.89%
2024-11-19	5.290	5.280	5.290	5.100	5.330	11,071,863	58,486,588	5.2825	4.892	4.882	4.892	4.716	4.929	11,973,826	4.8845	4.13%
2024-11-18	5.080	5.070	5.080	5.000	5.100	10,393,319	52,539,541	5.0551	4.697	4.688	4.697	4.623	4.716	11,240,005	4.6743	2.01%
2024-11-15	4.980	4.970	4.980	4.930	5.100	5,061,766	25,432,183	5.0244	4.605	4.596	4.605	4.559	4.716	5,474,120	4.6459	1.22%
2024-11-14	4.920	4.910	4.920	4.860	5.150	11,579,830	57,370,278	4.9543	4.549	4.540	4.549	4.494	4.762	12,523,174	4.5811	-4.65%
2024-11-13	5.160	5.150	5.160	4.960	5.190	8,852,100	45,181,668	5.1041	4.771	4.762	4.771	4.586	4.799	9,573,231	4.7196	2.79%
2024-11-12	5.020	5.010	5.020	4.940	5.400	35,264,439	178,798,712	5.0702	4.642	4.633	4.642	4.568	4.993	38,137,236	4.6883	-6.86%
2024-11-11	5.390	5.370	5.390	5.280	5.650	17,909,000	95,946,319	5.3574	4.984	4.965	4.984	4.882	5.224	19,367,946	4.9539	-5.27%
2024-11-08	5.690	5.680	5.690	5.640	6.070	9,455,864	54,819,375	5.7974	5.261	5.252	5.261	5.215	5.613	10,226,180	5.3607	-1.56%
2024-11-07	5.780	5.770	5.780	5.700	6.000	19,652,252	114,200,374	5.8111	5.345	5.335	5.345	5.271	5.548	21,253,211	5.3733	-1.87%
2024-11-06	5.890	5.880	5.890	5.840	6.060	5,845,000	34,774,955	5.9495	5.446	5.437	5.446	5.400	5.604	6,321,159	5.5014	-1.34%
2024-11-05	5.970	5.970	5.980	5.860	6.050	7,943,200	47,287,782	5.9532	5.520	5.520	5.530	5.419	5.594	8,590,288	5.5048	1.70%
2024-11-04	5.870	5.870	5.880	5.730	5.960	6,173,616	36,034,921	5.8369	5.428	5.428	5.437	5.298	5.511	6,676,546	5.3972	0.17%
2024-11-01	5.860	5.850	5.860	5.520	5.910	11,048,710	64,181,963	5.8090	5.419	5.409	5.419	5.104	5.465	11,948,787	5.3714	5.78%
2024-10-31	5.540	5.540	5.550	5.530	5.630	13,214,255	73,567,390	5.5673	5.123	5.123	5.132	5.113	5.206	14,290,746	5.1479	0.18%
2024-10-30	5.530	5.530	5.550	5.530	5.800	15,823,855	88,885,301	5.6172	5.113	5.113	5.132	5.113	5.363	17,112,936	5.1940	-2.98%
2024-10-29	5.700	5.690	5.700	5.660	5.880	5,820,000	33,340,710	5.7286	5.271	5.261	5.271	5.234	5.437	6,294,123	5.2971	-0.52%
2024-10-28	5.730	5.730	5.740	5.610	5.880	5,072,400	29,336,857	5.7836	5.298	5.298	5.308	5.187	5.437	5,485,620	5.3480	1.96%
2024-10-25	5.620	5.600	5.620	5.600	5.810	7,193,000	40,851,001	5.6793	5.197	5.178	5.197	5.178	5.372	7,778,974	5.2515	-1.75%
2024-10-24	5.720	5.720	5.740	5.600	5.770	4,345,000	24,663,010	5.6762	5.289	5.289	5.308	5.178	5.335	4,698,963	5.2486	-0.87%
2024-10-23	5.770	5.770	5.780	5.710	5.900	4,608,000	26,696,493	5.7935	5.335	5.335	5.345	5.280	5.456	4,983,388	5.3571	-0.17%
2024-10-22	5.780	5.780	5.790	5.670	5.880	5,037,814	29,303,671	5.8167	5.345	5.345	5.354	5.243	5.437	5,448,217	5.3786	1.40%
2024-10-21	5.700	5.700	5.710	5.660	5.900	8,902,400	51,534,677	5.7889	5.271	5.271	5.280	5.234	5.456	9,627,629	5.3528	0.00%
2024-10-18	5.700	5.700	5.710	5.480	5.740	10,634,790	59,658,925	5.6098	5.271	5.271	5.280	5.067	5.308	11,501,147	5.1872	0.71%
2024-10-17	5.660	5.650	5.660	5.600	5.970	4,570,427	26,137,232	5.7188	5.234	5.224	5.234	5.178	5.520	4,942,754	5.2880	-2.25%
2024-10-16	5.790	5.780	5.790	5.680	5.920	11,026,585	64,070,050	5.8105	5.354	5.345	5.354	5.252	5.474	11,924,859	5.3728	-0.69%
2024-10-15	5.830	5.830	5.840	5.740	6.240	17,397,390	103,313,596	5.9385	5.391	5.391	5.400	5.308	5.770	18,814,658	5.4911	-7.90%
2024-10-14	6.330	6.330	6.340	6.150	6.430	12,081,000	76,449,901	6.3281	5.853	5.853	5.862	5.687	5.946	13,065,172	5.8514	1.28%
2024-10-10	6.250	6.250	6.260	5.680	6.380	32,900,660	200,408,966	6.0913	5.779	5.779	5.788	5.252	5.899	35,580,893	5.6325	10.82%
2024-10-09	5.640	5.640	5.670	5.510	5.990	18,515,200	105,101,914	5.6765	5.215	5.215	5.243	5.095	5.539	20,023,530	5.2489	-3.26%
2024-10-08	5.830	5.830	5.860	5.760	6.640	21,794,636	131,942,897	6.0539	5.391	5.391	5.419	5.326	6.140	23,570,123	5.5979	-9.33%
2024-10-07	6.430	6.430	6.460	6.370	6.690	11,396,100	73,930,106	6.4873	5.946	5.946	5.973	5.890	6.186	12,324,477	5.9986	-0.16%
2024-10-04	6.440	6.440	6.450	6.300	6.470	5,144,900	32,963,905	6.4071	5.955	5.955	5.964	5.825	5.983	5,564,026	5.9245	0.16%
2024-10-03	6.430	6.420	6.430	6.160	6.550	9,427,200	60,124,887	6.3778	5.946	5.936	5.946	5.696	6.057	10,195,181	5.8974	0.00%
2024-10-02	6.430	6.430	6.470	6.250	6.760	7,936,000	51,049,257	6.4326	5.946	5.946	5.983	5.779	6.251	8,582,502	5.9481	0.31%
2024-09-30	6.410	6.410	6.420	6.320	6.750	31,103,268	201,218,768	6.4694	5.927	5.927	5.936	5.844	6.242	33,637,077	5.9821	0.63%
2024-09-27	6.370	6.360	6.370	6.200	6.590	20,525,104	131,098,722	6.3872	5.890	5.881	5.890	5.733	6.094	22,197,169	5.9061	6.70%
2024-09-26	5.970	5.940	5.970	5.750	6.000	12,294,600	72,489,560	5.8960	5.520	5.493	5.520	5.317	5.548	13,296,172	5.4519	2.93%
2024-09-25	5.800	5.770	5.800	5.720	6.110	23,056,791	136,562,480	5.9229	5.363	5.335	5.363	5.289	5.650	24,935,099	5.4767	2.11%
2024-09-24	5.680	5.680	5.690	5.320	5.750	18,086,000	101,409,735	5.6071	5.252	5.252	5.261	4.919	5.317	19,559,365	5.1847	7.98%
2024-09-23	5.260	5.250	5.260	5.230	5.400	7,211,200	38,406,530	5.3260	4.864	4.855	4.864	4.836	4.993	7,798,656	4.9248	-1.68%
2024-09-20	5.350	5.320	5.350	5.130	5.370	15,290,646	80,876,185	5.2893	4.947	4.919	4.947	4.744	4.965	16,536,289	4.8908	4.29%
2024-09-19	5.130	5.130	5.140	4.730	5.170	18,474,600	93,138,248	5.0414	4.744	4.744	4.753	4.374	4.781	19,979,622	4.6617	5.12%
2024-09-17	4.880	4.870	4.890	4.790	4.930	1,966,800	9,590,244	4.8761	4.512	4.503	4.522	4.429	4.559	2,127,024	4.5088	0.62%
2024-09-16	4.850	4.840	4.850	4.650	4.900	2,533,000	12,094,824	4.7749	4.485	4.475	4.485	4.300	4.531	2,739,349	4.4152	1.89%
2024-09-13	4.760	4.760	4.770	4.720	4.980	9,259,000	44,849,565	4.8439	4.401	4.401	4.411	4.364	4.605	10,013,279	4.4790	-0.42%
2024-09-12	4.780	4.770	4.780	4.640	4.810	5,796,600	27,527,652	4.7489	4.420	4.411	4.420	4.290	4.448	6,268,817	4.3912	1.70%
2024-09-11	4.700	4.690	4.700	4.550	4.810	11,377,200	52,849,118	4.6452	4.346	4.337	4.346	4.207	4.448	12,304,037	4.2953	-1.67%
2024-09-10	4.780	4.780	4.830	4.670	4.870	14,022,600	67,254,142	4.7961	4.420	4.420	4.466	4.318	4.503	15,164,943	4.4348	2.14%
2024-09-09	4.680	4.670	4.680	4.500	4.710	9,793,322	45,037,496	4.5988	4.327	4.318	4.327	4.161	4.355	10,591,129	4.2524	-2.09%
2024-09-05	4.780	4.770	4.780	4.690	4.970	19,295,200	92,277,723	4.7824	4.420	4.411	4.420	4.337	4.596	20,867,072	4.4222	-3.04%
2024-09-04	4.930	4.930	4.950	4.930	5.100	8,534,000	42,524,272	4.9829	4.559	4.559	4.577	4.559	4.716	9,229,217	4.6076	-5.19%
2024-09-03	5.200	5.190	5.200	5.070	5.250	5,705,000	29,419,190	5.1567	4.808	4.799	4.808	4.688	4.855	6,169,754	4.7683	-0.57%
2024-09-02	5.230	5.230	5.240	5.160	5.540	7,811,000	41,001,914	5.2493	4.836	4.836	4.845	4.771	5.123	8,447,319	4.8538	-4.91%
2024-08-30	5.500	5.490	5.500	5.280	5.650	9,557,000	52,322,280	5.4748	5.086	5.076	5.086	4.882	5.224	10,335,555	5.0624	0.92%
2024-08-29	5.450	5.450	5.460	5.340	5.500	2,949,000	16,015,865	5.4309	5.039	5.039	5.049	4.938	5.086	3,189,239	5.0218	-1.27%
2024-08-28	5.520	5.510	5.520	5.450	5.740	6,645,800	36,769,785	5.5328	5.104	5.095	5.104	5.039	5.308	7,187,196	5.1160	-2.47%
2024-08-27	5.660	5.660	5.670	5.510	5.690	7,320,000	41,139,970	5.6202	5.234	5.234	5.243	5.095	5.261	7,916,319	5.1969	0.18%
2024-08-26	5.650	5.630	5.650	5.330	5.680	10,580,000	59,096,345	5.5857	5.224	5.206	5.224	4.929	5.252	11,441,893	5.1649	6.81%
2024-08-23	5.290	5.280	5.290	5.210	5.340	4,672,000	24,599,173	5.2652	4.892	4.882	4.892	4.818	4.938	5,052,602	4.8686	-1.67%
2024-08-22	5.380	5.370	5.380	5.250	5.380	4,930,475	26,281,601	5.3304	4.975	4.965	4.975	4.855	4.975	5,332,133	4.9289	0.37%
2024-08-21	5.360	5.300	5.360	5.230	5.400	4,936,000	26,257,980	5.3197	4.956	4.901	4.956	4.836	4.993	5,338,108	4.9190	-0.37%
2024-08-20	5.380	5.350	5.380	5.300	5.440	4,744,000	25,372,571	5.3483	4.975	4.947	4.975	4.901	5.030	5,130,467	4.9455	0.56%
2024-08-19	5.350	5.340	5.350	5.290	5.430	5,565,000	29,857,977	5.3653	4.947	4.938	4.947	4.892	5.021	6,018,349	4.9612	1.71%
2024-08-16	5.260	5.260	5.280	5.220	5.380	5,909,800	31,285,156	5.2938	4.864	4.864	4.882	4.827	4.975	6,391,238	4.8950	2.53%
2024-08-15	5.130	5.130	5.140	4.980	5.180	2,890,500	14,789,288	5.1165	4.744	4.744	4.753	4.605	4.790	3,125,973	4.7311	0.98%
2024-08-14	5.080	5.070	5.080	5.020	5.240	4,542,430	23,121,383	5.0901	4.697	4.688	4.697	4.642	4.845	4,912,476	4.7067	-2.12%
2024-08-13	5.190	5.180	5.190	5.120	5.340	4,345,000	22,442,025	5.1650	4.799	4.790	4.799	4.734	4.938	4,698,963	4.7760	0.00%
2024-08-12	5.190	5.190	5.200	5.090	5.300	8,964,200	46,127,166	5.1457	4.799	4.799	4.808	4.707	4.901	9,694,463	4.7581	-1.70%
2024-08-09	5.280	5.270	5.280	5.110	5.430	6,413,544	34,208,012	5.3337	4.882	4.873	4.882	4.725	5.021	6,936,020	4.9319	2.33%
2024-08-08	5.160	5.160	5.170	4.910	5.180	15,341,000	77,598,983	5.0583	4.771	4.771	4.781	4.540	4.790	16,590,746	4.6772	-1.15%
2024-08-07	5.220	5.210	5.220	5.100	5.300	9,120,549	47,430,591	5.2004	4.827	4.818	4.827	4.716	4.901	9,863,549	4.8087	1.36%
2024-08-06	5.150	5.140	5.150	5.070	5.390	7,088,000	36,558,910	5.1579	4.762	4.753	4.762	4.688	4.984	7,665,420	4.7693	-2.09%
2024-08-05	5.260	5.260	5.270	5.170	5.450	10,508,000	55,392,963	5.2715	4.864	4.864	4.873	4.781	5.039	11,364,028	4.8744	-2.95%
2024-08-02	5.420	5.420	5.450	5.270	5.550	12,473,666	68,014,954	5.4527	5.012	5.012	5.039	4.873	5.132	13,489,826	5.0419	-4.91%
2024-08-01	5.700	5.700	5.710	5.600	5.870	16,588,800	95,081,985	5.7317	5.271	5.271	5.280	5.178	5.428	17,940,197	5.2999	2.52%
2024-07-31	5.560	5.560	5.570	5.260	5.710	12,964,000	71,835,575	5.5412	5.141	5.141	5.150	4.864	5.280	14,020,105	5.1238	5.50%
2024-07-30	5.270	5.260	5.280	5.190	5.360	8,636,000	45,526,110	5.2717	4.873	4.864	4.882	4.799	4.956	9,339,527	4.8746	-2.77%
2024-07-29	5.420	5.410	5.420	5.270	5.510	7,487,800	40,589,548	5.4208	5.012	5.002	5.012	4.873	5.095	8,097,789	5.0124	1.88%
2024-07-26	5.320	5.320	5.330	5.160	5.400	7,800,300	41,539,469	5.3254	4.919	4.919	4.929	4.771	4.993	8,435,747	4.9242	3.50%
2024-07-25	5.140	5.140	5.150	5.060	5.390	13,993,874	72,163,598	5.1568	4.753	4.753	4.762	4.679	4.984	15,133,877	4.7683	-4.64%
2024-07-24	5.390	5.390	5.400	5.350	5.600	12,130,600	66,324,766	5.4676	4.984	4.984	4.993	4.947	5.178	13,118,812	5.0557	1.89%
2024-07-23	5.290	5.280	5.290	5.250	5.470	10,997,000	58,484,610	5.3182	4.892	4.882	4.892	4.855	5.058	11,892,864	4.9176	-1.67%
2024-07-22	5.380	5.380	5.390	5.120	5.430	11,697,000	62,103,387	5.3093	4.975	4.975	4.984	4.734	5.021	12,649,889	4.9094	-0.92%
2024-07-19	5.430	5.420	5.430	5.320	5.580	21,736,970	118,672,630	5.4595	5.021	5.012	5.021	4.919	5.160	23,507,759	5.0482	-3.89%
2024-07-18	5.650	5.650	5.660	5.520	5.710	11,353,464	63,630,478	5.6045	5.224	5.224	5.234	5.104	5.280	12,278,367	5.1823	-0.18%
2024-07-17	5.660	5.660	5.670	5.600	6.100	24,859,800	142,916,985	5.7489	5.234	5.234	5.243	5.178	5.640	26,884,989	5.3159	-6.45%
2024-07-16	6.050	6.050	6.060	6.030	6.480	15,315,300	93,984,940	6.1367	5.594	5.594	5.604	5.576	5.992	16,562,952	5.6744	-5.32%
2024-07-15	6.390	6.390	6.410	6.380	6.540	5,545,000	35,798,735	6.4560	5.909	5.909	5.927	5.899	6.047	5,996,720	5.9697	-0.31%
2024-07-12	6.410	6.410	6.420	6.270	6.810	9,541,000	61,761,315	6.4733	5.927	5.927	5.936	5.798	6.297	10,318,252	5.9856	-4.61%
2024-07-11	6.720	6.720	6.750	6.590	6.850	6,103,500	41,013,838	6.7197	6.214	6.214	6.242	6.094	6.334	6,600,718	6.2135	2.13%
2024-07-10	6.580	6.570	6.580	6.570	7.030	8,089,000	54,309,541	6.7140	6.084	6.075	6.084	6.075	6.500	8,747,966	6.2082	-6.13%
2024-07-09	7.010	7.000	7.010	6.910	7.260	11,415,800	80,429,745	7.0455	6.482	6.473	6.482	6.389	6.713	12,345,781	6.5148	-0.28%
2024-07-08	7.030	7.030	7.050	6.940	7.200	7,671,900	54,143,015	7.0573	6.500	6.500	6.519	6.417	6.658	8,296,887	6.5257	0.72%
2024-07-05	6.980	6.980	6.990	6.720	7.120	10,284,000	71,208,174	6.9242	6.454	6.454	6.463	6.214	6.584	11,121,780	6.4026	2.65%
2024-07-04	6.800	6.750	6.800	6.690	6.960	15,709,000	107,092,171	6.8172	6.288	6.242	6.288	6.186	6.436	16,988,724	6.3037	4.13%
2024-07-03	6.530	6.530	6.540	6.390	6.660	8,664,542	56,320,482	6.5001	6.038	6.038	6.047	5.909	6.158	9,370,394	6.0105	0.15%
2024-07-02	6.520	6.510	6.520	6.490	6.800	6,500,255	42,747,169	6.5762	6.029	6.020	6.029	6.001	6.288	7,029,794	6.0809	-0.88%
2024-06-28	6.810	6.800	6.810	6.520	6.860	10,452,055	70,977,333	6.7908	6.083	6.074	6.083	5.824	6.127	11,702,041	6.0654	2.41%
2024-06-27	6.650	6.640	6.650	6.580	6.850	7,786,000	51,911,520	6.6673	5.940	5.931	5.940	5.877	6.118	8,717,146	5.9551	-3.62%
2024-06-26	6.900	6.850	6.900	6.740	7.070	12,669,617	86,551,808	6.8314	6.163	6.118	6.163	6.020	6.315	14,184,806	6.1017	-3.09%
2024-06-25	7.120	7.100	7.120	6.820	7.240	7,961,000	56,742,907	7.1276	6.359	6.342	6.359	6.092	6.467	8,913,075	6.3663	3.19%
2024-06-24	6.900	6.900	6.910	6.650	6.960	9,438,700	64,369,870	6.8198	6.163	6.163	6.172	5.940	6.217	10,567,496	6.0913	-1.15%
2024-06-21	6.980	6.970	6.980	6.900	7.230	14,389,000	101,041,137	7.0221	6.234	6.225	6.234	6.163	6.458	16,109,815	6.2720	-1.41%
2024-06-20	7.080	7.080	7.100	7.000	7.280	8,757,700	62,305,192	7.1143	6.324	6.324	6.342	6.252	6.502	9,805,054	6.3544	1.14%
2024-06-19	7.000	7.000	7.010	6.780	7.070	8,977,775	62,712,981	6.9854	6.252	6.252	6.261	6.056	6.315	10,051,448	6.2392	3.55%
2024-06-18	6.760	6.760	6.770	6.730	6.870	4,665,075	31,676,206	6.7901	6.038	6.038	6.047	6.011	6.136	5,222,982	6.0648	-0.88%
2024-06-17	6.820	6.820	6.840	6.760	6.960	5,677,430	38,958,791	6.8620	6.092	6.092	6.109	6.038	6.217	6,356,407	6.1291	-0.87%
2024-06-14	6.880	6.870	6.880	6.700	6.960	6,150,000	42,265,081	6.8724	6.145	6.136	6.145	5.984	6.217	6,885,493	6.1383	0.88%
2024-06-13	6.820	6.810	6.820	6.700	7.000	8,227,417	56,078,701	6.8161	6.092	6.083	6.092	5.984	6.252	9,211,353	6.0880	-1.87%
2024-06-12	6.950	6.950	6.960	6.760	7.050	9,110,600	62,886,908	6.9026	6.208	6.208	6.217	6.038	6.297	10,200,158	6.1653	0.00%
2024-06-11	6.950	6.940	6.950	6.760	7.180	12,404,565	85,928,870	6.9272	6.208	6.199	6.208	6.038	6.413	13,888,056	6.1872	-4.40%
2024-06-07	7.270	7.250	7.270	7.150	7.370	9,644,900	69,849,690	7.2421	6.493	6.476	6.493	6.386	6.583	10,798,356	6.4685	1.54%
2024-06-06	7.160	7.160	7.180	6.970	7.280	17,952,800	128,118,320	7.1364	6.395	6.395	6.413	6.225	6.502	20,099,818	6.3741	3.77%
2024-06-05	6.900	6.890	6.900	6.740	7.150	29,387,990	203,477,916	6.9238	6.163	6.154	6.163	6.020	6.386	32,902,569	6.1843	-5.74%
2024-06-04	7.320	7.320	7.330	7.000	7.390	17,897,661	129,609,175	7.2417	6.538	6.538	6.547	6.252	6.601	20,038,085	6.4681	1.39%
2024-06-03	7.220	7.210	7.220	7.150	7.580	15,890,000	114,976,092	7.2358	6.449	6.440	6.449	6.386	6.770	17,790,323	6.4628	-3.60%
2024-05-31	7.490	7.490	7.500	7.400	7.890	21,921,697	165,333,165	7.5420	6.690	6.690	6.699	6.610	7.047	24,543,365	6.7364	-3.23%
2024-05-30	7.740	7.740	7.750	7.660	8.220	12,536,566	99,022,205	7.8987	6.913	6.913	6.922	6.842	7.342	14,035,844	7.0550	-4.80%
2024-05-29	8.130	8.120	8.130	7.900	8.320	13,301,700	109,068,098	8.1996	7.262	7.253	7.262	7.056	7.431	14,892,482	7.3237	2.14%
2024-05-28	7.960	7.960	7.970	7.850	8.180	9,927,400	79,581,698	8.0164	7.110	7.110	7.119	7.011	7.306	11,114,641	7.1601	-1.12%
2024-05-27	8.050	8.030	8.050	7.690	8.060	9,515,000	75,377,476	7.9220	7.190	7.172	7.190	6.869	7.199	10,652,921	7.0758	4.68%
2024-05-24	7.690	7.680	7.690	7.470	7.780	10,645,944	81,567,882	7.6619	6.869	6.860	6.869	6.672	6.949	11,919,118	6.8434	1.45%
2024-05-23	7.580	7.570	7.580	7.410	7.700	19,748,000	149,178,682	7.5541	6.770	6.761	6.770	6.618	6.878	22,109,710	6.7472	-4.89%
2024-05-22	7.970	7.970	7.980	7.810	8.240	26,027,200	208,185,678	7.9988	7.119	7.119	7.128	6.976	7.360	29,139,854	7.1444	-2.33%
2024-05-21	8.160	8.130	8.160	8.070	8.710	23,284,548	193,127,910	8.2943	7.288	7.262	7.288	7.208	7.780	26,069,202	7.4083	-6.21%
2024-05-20	8.700	8.680	8.700	8.600	9.070	24,454,903	214,018,610	8.7516	7.771	7.753	7.771	7.681	8.101	27,379,523	7.8167	4.95%
2024-05-17	8.290	8.280	8.290	8.000	8.380	9,936,700	81,645,627	8.2166	7.404	7.396	7.404	7.145	7.485	11,125,053	7.3389	0.85%
2024-05-16	8.220	8.210	8.220	8.080	8.500	16,896,700	139,512,405	8.2568	7.342	7.333	7.342	7.217	7.592	18,917,416	7.3748	3.53%
2024-05-14	7.940	7.910	7.940	7.860	8.340	14,992,200	120,718,814	8.0521	7.092	7.065	7.092	7.020	7.449	16,785,153	7.1920	-0.75%
2024-05-13	8.000	7.980	8.000	7.560	8.010	16,140,550	126,870,207	7.8603	7.145	7.128	7.145	6.752	7.154	18,070,837	7.0207	5.40%
2024-05-10	7.590	7.570	7.590	7.300	7.610	11,906,600	89,229,563	7.4941	6.779	6.761	6.779	6.520	6.797	13,330,538	6.6936	2.15%
2024-05-09	7.430	7.420	7.430	7.160	7.440	9,165,823	67,324,218	7.3451	6.636	6.627	6.636	6.395	6.645	10,261,985	6.5605	3.05%
2024-05-08	7.210	7.200	7.210	7.150	7.350	5,619,246	40,676,156	7.2387	6.440	6.431	6.440	6.386	6.565	6,291,265	6.4655	-2.30%
2024-05-07	7.380	7.350	7.380	7.110	7.440	16,089,000	117,919,705	7.3292	6.592	6.565	6.592	6.351	6.645	18,013,122	6.5463	4.09%
2024-05-06	7.090	7.080	7.090	6.880	7.230	14,682,300	103,221,907	7.0304	6.333	6.324	6.333	6.145	6.458	16,438,191	6.2794	-1.94%
2024-05-03	7.230	7.230	7.240	6.870	7.350	6,081,000	43,853,072	7.2115	6.458	6.458	6.467	6.136	6.565	6,808,241	6.4412	3.14%
2024-05-02	7.010	7.000	7.010	6.850	7.220	7,397,300	51,611,346	6.9771	6.261	6.252	6.261	6.118	6.449	8,281,961	6.2318	-1.96%
2024-04-30	7.150	7.150	7.160	6.820	7.310	22,497,100	161,059,744	7.1591	6.386	6.386	6.395	6.092	6.529	25,187,581	6.3944	3.92%
2024-04-29	6.880	6.870	6.880	6.660	6.950	13,748,550	93,625,361	6.8098	6.145	6.136	6.145	5.949	6.208	15,392,772	6.0824	-0.29%
2024-04-26	6.900	6.890	6.900	6.410	6.930	19,693,737	133,068,426	6.7569	6.163	6.154	6.163	5.725	6.190	22,048,958	6.0351	8.32%
2024-04-25	6.370	6.360	6.370	6.050	6.400	9,971,000	62,432,374	6.2614	5.690	5.681	5.690	5.404	5.716	11,163,455	5.5926	3.41%
2024-04-24	6.160	6.160	6.180	6.020	6.320	19,459,040	119,844,914	6.1588	5.502	5.502	5.520	5.377	5.645	21,786,193	5.5010	-0.65%
2024-04-23	6.200	6.190	6.200	6.130	6.610	20,191,700	126,152,520	6.2477	5.538	5.529	5.538	5.475	5.904	22,606,473	5.5804	-4.47%
2024-04-22	6.490	6.480	6.490	6.460	7.000	26,719,200	179,642,720	6.7234	5.797	5.788	5.797	5.770	6.252	29,914,612	6.0052	-4.70%
2024-04-19	6.810	6.790	6.810	6.680	7.110	20,167,500	138,715,229	6.8782	6.083	6.065	6.083	5.966	6.351	22,579,379	6.1434	-0.29%
2024-04-18	6.830	6.820	6.830	6.410	6.860	12,852,400	85,778,561	6.6741	6.100	6.092	6.100	5.725	6.127	14,389,449	5.9612	4.59%
2024-04-17	6.530	6.520	6.530	6.420	6.620	11,842,000	76,928,170	6.4962	5.832	5.824	5.832	5.734	5.913	13,258,213	5.8023	-0.15%
2024-04-16	6.540	6.530	6.540	6.500	6.860	26,049,000	172,802,391	6.6337	5.841	5.832	5.841	5.806	6.127	29,164,262	5.9251	-0.15%
2024-04-15	6.550	6.550	6.570	6.400	6.680	15,854,300	104,197,024	6.5722	5.850	5.850	5.868	5.716	5.966	17,750,353	5.8701	-2.38%
2024-04-12	6.710	6.700	6.710	6.490	6.800	23,308,800	155,676,276	6.6789	5.993	5.984	5.993	5.797	6.074	26,096,355	5.9654	2.76%
2024-04-11	6.530	6.530	6.540	6.360	6.700	33,305,300	217,943,224	6.5438	5.832	5.832	5.841	5.681	5.984	37,288,360	5.8448	0.46%
2024-04-10	6.500	6.490	6.500	6.410	6.740	59,171,300	388,977,744	6.5738	5.806	5.797	5.806	5.725	6.020	66,247,736	5.8716	2.20%
2024-04-09	6.360	6.350	6.360	6.080	6.470	292,795,260	1,795,286,537	6.1315	5.681	5.672	5.681	5.431	5.779	327,811,338	5.4766	-8.36%
2024-04-08	6.940	6.920	6.940	6.740	7.170	21,675,000	150,581,675	6.9473	6.199	6.181	6.199	6.020	6.404	24,267,165	6.2052	5.79%
2024-04-05	6.560	6.560	6.570	6.420	6.900	5,977,400	39,261,951	6.5684	5.859	5.859	5.868	5.734	6.163	6,692,251	5.8668	-4.23%
2024-04-03	6.850	6.820	6.850	6.690	7.000	18,021,250	123,427,886	6.8490	6.118	6.092	6.118	5.975	6.252	20,176,454	6.1174	3.47%
2024-04-02	6.620	6.560	6.620	6.290	7.050	16,850,400	110,978,572	6.5861	5.913	5.859	5.913	5.618	6.297	18,865,579	5.8826	1.22%
2024-03-28	6.540	6.540	6.550	6.080	6.570	7,130,495	45,785,066	6.4210	5.841	5.841	5.850	5.431	5.868	7,983,248	5.7351	5.65%
2024-03-27	6.190	6.170	6.190	6.100	6.370	9,233,600	57,400,917	6.2165	5.529	5.511	5.529	5.448	5.690	10,337,868	5.5525	-2.52%
2024-03-26	6.350	6.340	6.350	6.220	6.590	9,878,000	62,308,790	6.3078	5.672	5.663	5.672	5.556	5.886	11,059,333	5.6340	-3.50%
2024-03-25	6.580	6.560	6.580	6.480	6.790	12,279,000	81,713,662	6.6547	5.877	5.859	5.877	5.788	6.065	13,747,475	5.9439	1.54%
2024-03-22	6.480	6.480	6.490	6.330	6.690	10,307,000	66,905,121	6.4912	5.788	5.788	5.797	5.654	5.975	11,539,639	5.7979	-3.86%
2024-03-21	6.740	6.710	6.740	6.610	6.860	13,179,500	88,635,820	6.7253	6.020	5.993	6.020	5.904	6.127	14,755,668	6.0069	3.69%
2024-03-20	6.500	6.500	6.510	6.430	6.730	10,674,000	70,025,520	6.5604	5.806	5.806	5.815	5.743	6.011	11,950,529	5.8596	-1.52%
2024-03-19	6.600	6.590	6.600	6.510	6.820	10,116,000	67,359,057	6.6587	5.895	5.886	5.895	5.815	6.092	11,325,796	5.9474	-0.90%
2024-03-18	6.660	6.660	6.690	6.600	7.010	14,033,000	94,262,202	6.7172	5.949	5.949	5.975	5.895	6.261	15,711,240	5.9997	-2.06%
2024-03-15	6.800	6.790	6.800	6.440	7.170	39,654,000	268,631,561	6.7744	6.074	6.065	6.074	5.752	6.404	44,396,316	6.0508	3.98%
2024-03-14	6.540	6.480	6.540	6.270	6.800	25,486,622	166,097,110	6.5170	5.841	5.788	5.841	5.600	6.074	28,534,627	5.8209	7.21%
2024-03-13	6.100	6.090	6.100	5.900	6.200	11,078,000	67,722,544	6.1132	5.448	5.439	5.448	5.270	5.538	12,402,844	5.4602	3.39%
2024-03-12	5.900	5.890	5.900	5.880	6.330	7,155,000	43,082,556	6.0213	5.270	5.261	5.270	5.252	5.654	8,010,683	5.3781	-5.45%
2024-03-11	6.240	6.240	6.250	6.130	6.370	6,473,000	40,548,650	6.2643	5.573	5.573	5.582	5.475	5.690	7,247,121	5.5951	-0.32%
2024-03-08	6.260	6.260	6.290	6.100	6.360	5,849,000	36,647,773	6.2656	5.591	5.591	5.618	5.448	5.681	6,548,496	5.5964	0.32%
2024-03-07	6.240	6.190	6.240	5.770	6.330	12,469,000	76,761,040	6.1562	5.573	5.529	5.573	5.154	5.654	13,960,197	5.4986	9.09%
2024-03-06	5.720	5.720	5.730	5.410	5.770	5,412,900	30,587,448	5.6508	5.109	5.109	5.118	4.832	5.154	6,060,242	5.0472	3.44%
2024-03-05	5.530	5.490	5.530	5.490	5.660	3,603,000	19,936,830	5.5334	4.939	4.904	4.939	4.904	5.055	4,033,891	4.9423	-0.72%
2024-03-04	5.570	5.560	5.570	5.470	5.670	9,117,500	50,587,802	5.5484	4.975	4.966	4.975	4.886	5.064	10,207,883	4.9558	-0.36%
2024-03-01	5.590	5.560	5.590	5.410	5.610	5,700,200	31,625,689	5.5482	4.993	4.966	4.993	4.832	5.011	6,381,900	4.9555	2.38%
2024-02-29	5.460	5.460	5.470	5.360	5.600	4,317,000	23,753,187	5.5022	4.877	4.877	4.886	4.787	5.002	4,833,280	4.9145	-0.36%
2024-02-28	5.480	5.450	5.480	5.420	5.700	4,485,000	24,724,765	5.5128	4.895	4.868	4.895	4.841	5.091	5,021,372	4.9239	-3.18%
2024-02-27	5.660	5.650	5.660	5.320	5.700	4,402,000	24,766,680	5.6262	5.055	5.046	5.055	4.752	5.091	4,928,446	5.0253	0.71%
2024-02-26	5.620	5.610	5.620	5.550	5.680	4,350,200	24,403,577	5.6098	5.020	5.011	5.020	4.957	5.073	4,870,451	5.0105	0.36%
2024-02-23	5.600	5.600	5.610	5.550	5.830	4,092,400	23,202,050	5.6695	5.002	5.002	5.011	4.957	5.207	4,581,820	5.0639	-0.18%
2024-02-22	5.610	5.580	5.610	5.340	5.610	6,076,000	33,485,600	5.5111	5.011	4.984	5.011	4.770	5.011	6,802,643	4.9224	3.89%
2024-02-21	5.400	5.380	5.400	5.340	5.500	3,889,000	21,002,570	5.4005	4.823	4.805	4.823	4.770	4.913	4,354,095	4.8236	0.93%
2024-02-20	5.350	5.340	5.350	5.310	5.500	3,061,000	16,457,710	5.3766	4.779	4.770	4.779	4.743	4.913	3,427,072	4.8023	0.38%
2024-02-19	5.330	5.320	5.330	5.140	5.420	2,933,000	15,610,370	5.3223	4.761	4.752	4.761	4.591	4.841	3,283,764	4.7538	2.70%
2024-02-16	5.190	5.180	5.190	5.070	5.230	639,000	3,314,330	5.1867	4.636	4.627	4.636	4.528	4.671	715,420	4.6327	2.98%
2024-02-15	5.040	5.030	5.040	4.930	5.250	641,000	3,221,780	5.0262	4.502	4.493	4.502	4.403	4.689	717,659	4.4893	0.60%
2024-02-14	5.010	5.010	5.020	4.870	5.160	2,925,000	14,475,569	4.9489	4.475	4.475	4.484	4.350	4.609	3,274,808	4.4203	-1.96%
2024-02-09	5.110	5.110	5.140	4.940	5.190	763,000	3,854,010	5.0511	4.564	4.564	4.591	4.412	4.636	854,249	4.5116	-2.85%
2024-02-08	5.260	5.260	5.270	5.150	5.300	3,062,000	16,069,179	5.2479	4.698	4.698	4.707	4.600	4.734	3,428,192	4.6874	2.73%
2024-02-07	5.120	5.120	5.170	5.090	5.340	4,782,400	24,791,318	5.1839	4.573	4.573	4.618	4.546	4.770	5,354,339	4.6301	-1.54%
2024-02-06	5.200	5.180	5.200	4.900	5.240	5,410,000	27,704,035	5.1209	4.645	4.627	4.645	4.377	4.680	6,056,995	4.5739	6.78%
2024-02-05	4.870	4.860	4.870	4.800	5.360	14,467,000	72,116,890	4.9849	4.350	4.341	4.350	4.287	4.787	16,197,143	4.4524	-9.48%
2024-02-02	5.380	5.360	5.380	5.290	5.550	2,687,000	14,572,795	5.4234	4.805	4.787	4.805	4.725	4.957	3,008,345	4.8441	0.37%
2024-02-01	5.360	5.360	5.370	5.320	5.490	1,973,200	10,609,791	5.3769	4.787	4.787	4.796	4.752	4.904	2,209,180	4.8026	-2.72%
2024-01-31	5.510	5.500	5.510	5.350	5.520	2,491,000	13,617,550	5.4667	4.921	4.913	4.921	4.779	4.930	2,788,905	4.8828	0.36%
2024-01-30	5.490	5.480	5.490	5.310	5.610	2,880,200	15,890,256	5.5171	4.904	4.895	4.904	4.743	5.011	3,224,650	4.9277	-1.61%
2024-01-29	5.580	5.560	5.580	5.460	5.700	4,737,000	26,529,723	5.6005	4.984	4.966	4.984	4.877	5.091	5,303,509	5.0023	1.64%
2024-01-26	5.490	5.470	5.490	5.450	5.580	3,168,000	17,444,400	5.5064	4.904	4.886	4.904	4.868	4.984	3,546,869	4.9183	-1.26%
2024-01-25	5.560	5.550	5.560	5.250	5.590	8,071,400	44,338,886	5.4933	4.966	4.957	4.966	4.689	4.993	9,036,678	4.9065	5.70%
2024-01-24	5.260	5.240	5.260	4.900	5.320	4,821,800	24,668,774	5.1161	4.698	4.680	4.698	4.377	4.752	5,398,450	4.5696	7.79%
2024-01-23	4.880	4.860	4.880	4.650	4.900	3,375,000	16,282,390	4.8244	4.359	4.341	4.359	4.153	4.377	3,778,624	4.3091	1.88%
2024-01-22	4.790	4.780	4.790	4.780	5.070	7,094,444	34,308,993	4.8360	4.278	4.269	4.278	4.269	4.528	7,942,885	4.3195	-5.52%
2024-01-19	5.070	5.070	5.090	5.050	5.340	5,247,895	27,029,976	5.1506	4.528	4.528	4.546	4.511	4.770	5,875,503	4.6005	-4.16%
2024-01-18	5.290	5.270	5.300	5.050	5.320	5,870,000	30,595,670	5.2122	4.725	4.707	4.734	4.511	4.752	6,572,007	4.6555	1.73%
2024-01-17	5.200	5.180	5.200	5.170	5.450	10,077,100	53,228,377	5.2821	4.645	4.627	4.645	4.618	4.868	11,282,244	4.7179	-4.76%
2024-01-16	5.460	5.440	5.460	5.360	5.520	6,246,600	34,015,296	5.4454	4.877	4.859	4.877	4.787	4.930	6,993,646	4.8637	-0.73%
2024-01-15	5.500	5.500	5.510	5.380	5.560	6,093,000	33,488,280	5.4962	4.913	4.913	4.921	4.805	4.966	6,821,676	4.9091	2.04%
2024-01-12	5.390	5.370	5.390	5.310	5.410	5,651,800	30,365,372	5.3727	4.814	4.796	4.814	4.743	4.832	6,327,712	4.7988	0.56%
2024-01-11	5.360	5.360	5.370	5.360	5.530	5,604,900	30,441,292	5.4312	4.787	4.787	4.796	4.787	4.939	6,275,203	4.8510	-1.11%
2024-01-10	5.420	5.420	5.430	5.350	5.580	6,636,200	36,204,021	5.4555	4.841	4.841	4.850	4.779	4.984	7,429,839	4.8728	-1.09%
2024-01-09	5.480	5.460	5.480	5.330	5.540	6,994,000	38,288,020	5.4744	4.895	4.877	4.895	4.761	4.948	7,830,429	4.8896	2.05%
2024-01-08	5.370	5.370	5.380	5.210	5.420	7,627,000	40,911,905	5.3641	4.796	4.796	4.805	4.653	4.841	8,539,131	4.7911	2.87%
2024-01-05	5.220	5.210	5.220	5.100	5.290	6,771,726	35,347,302	5.2198	4.662	4.653	4.662	4.555	4.725	7,581,573	4.6623	1.95%
2024-01-04	5.120	5.110	5.120	5.050	5.200	4,914,100	25,180,939	5.1242	4.573	4.564	4.573	4.511	4.645	5,501,789	4.5769	0.39%
2024-01-03	5.100	5.100	5.110	5.070	5.190	4,473,000	22,922,660	5.1247	4.555	4.555	4.564	4.528	4.636	5,007,937	4.5773	-0.97%
2024-01-02	5.150	5.140	5.150	5.080	5.300	5,887,100	30,401,694	5.1641	4.600	4.591	4.600	4.537	4.734	6,591,152	4.6125	0.39%
2023-12-29	5.130	5.130	5.140	5.040	5.140	6,693,000	34,196,255	5.1093	4.582	4.582	4.591	4.502	4.591	7,493,432	4.5635	0.39%
2023-12-28	5.110	5.080	5.110	4.870	5.140	11,884,000	59,879,200	5.0386	4.564	4.537	4.564	4.350	4.591	13,305,236	4.5004	5.14%
2023-12-27	4.860	4.820	4.860	4.660	4.920	5,535,000	26,781,270	4.8385	4.341	4.305	4.341	4.162	4.394	6,196,944	4.3217	1.67%
2023-12-22	4.780	4.740	4.780	4.630	4.850	3,680,000	17,538,800	4.7660	4.269	4.234	4.269	4.135	4.332	4,120,100	4.2569	1.06%
2023-12-21	4.730	4.690	4.730	4.550	4.740	2,330,100	10,923,300	4.6879	4.225	4.189	4.225	4.064	4.234	2,608,762	4.1872	0.64%
2023-12-20	4.700	4.690	4.700	4.560	4.790	2,147,399	10,082,882	4.6954	4.198	4.189	4.198	4.073	4.278	2,404,212	4.1938	1.51%
2023-12-19	4.630	4.620	4.630	4.570	4.650	1,182,000	5,445,350	4.6069	4.135	4.127	4.135	4.082	4.153	1,323,358	4.1148	-0.43%
2023-12-18	4.650	4.640	4.650	4.570	4.730	1,654,000	7,703,157	4.6573	4.153	4.144	4.153	4.082	4.225	1,851,806	4.1598	-0.64%
2023-12-15	4.680	4.650	4.680	4.570	4.720	4,378,000	20,348,100	4.6478	4.180	4.153	4.180	4.082	4.216	4,901,575	4.1513	3.77%
2023-12-14	4.510	4.490	4.510	4.450	4.650	2,931,000	13,239,054	4.5169	4.028	4.010	4.028	3.975	4.153	3,281,525	4.0344	0.89%
2023-12-13	4.470	4.470	4.480	4.350	4.530	3,630,000	16,127,761	4.4429	3.993	3.993	4.001	3.885	4.046	4,064,120	3.9683	-2.61%
2023-12-12	4.590	4.560	4.590	4.480	4.630	1,861,718	8,510,458	4.5713	4.100	4.073	4.100	4.001	4.135	2,084,365	4.0830	-0.22%
2023-12-11	4.600	4.570	4.600	4.510	4.720	4,429,800	20,249,025	4.5711	4.109	4.082	4.109	4.028	4.216	4,959,570	4.0828	-1.71%
2023-12-08	4.680	4.660	4.680	4.650	4.810	1,862,000	8,731,080	4.6891	4.180	4.162	4.180	4.153	4.296	2,084,681	4.1882	-2.50%
2023-12-07	4.800	4.770	4.800	4.620	4.830	1,935,400	9,163,306	4.7346	4.287	4.260	4.287	4.127	4.314	2,166,859	4.2288	1.27%
2023-12-06	4.740	4.720	4.740	4.650	4.760	1,356,150	6,394,189	4.7150	4.234	4.216	4.234	4.153	4.252	1,518,335	4.2113	0.21%
2023-12-05	4.730	4.710	4.730	4.650	4.890	3,010,000	14,183,606	4.7122	4.225	4.207	4.225	4.153	4.368	3,369,973	4.2088	-2.67%
2023-12-04	4.860	4.850	4.860	4.720	5.050	4,542,450	22,258,437	4.9001	4.341	4.332	4.341	4.216	4.511	5,085,692	4.3767	4.52%
2023-12-01	4.650	4.650	4.670	4.650	4.840	1,050,000	4,924,580	4.6901	4.153	4.153	4.171	4.153	4.323	1,175,572	4.1891	-1.69%
2023-11-30	4.730	4.730	4.750	4.700	4.850	3,445,016	16,349,334	4.7458	4.225	4.225	4.243	4.198	4.332	3,857,014	4.2389	-1.87%
2023-11-29	4.820	4.820	4.850	4.810	4.970	1,016,400	4,941,423	4.8617	4.305	4.305	4.332	4.296	4.439	1,137,954	4.3424	0.63%
2023-11-28	4.790	4.790	4.800	4.620	4.910	3,621,000	17,383,080	4.8006	4.278	4.278	4.287	4.127	4.386	4,054,044	4.2878	2.57%
2023-11-27	4.670	4.670	4.680	4.560	4.790	4,195,000	19,430,805	4.6319	4.171	4.171	4.180	4.073	4.278	4,696,690	4.1371	-0.85%
2023-11-24	4.710	4.710	4.740	4.710	4.810	850,000	4,055,035	4.7706	4.207	4.207	4.234	4.207	4.296	951,654	4.2610	-1.26%
2023-11-23	4.770	4.720	4.770	4.670	4.820	1,621,000	7,680,722	4.7383	4.260	4.216	4.260	4.171	4.305	1,814,859	4.2321	-1.04%
2023-11-22	4.820	4.810	4.820	4.570	4.880	2,898,000	13,830,320	4.7724	4.305	4.296	4.305	4.082	4.359	3,244,579	4.2626	5.24%
2023-11-21	4.580	4.560	4.580	4.550	4.660	4,151,000	19,166,783	4.6174	4.091	4.073	4.091	4.064	4.162	4,647,428	4.1242	0.66%
2023-11-20	4.550	4.540	4.550	4.500	4.650	2,043,000	9,368,778	4.5858	4.064	4.055	4.064	4.019	4.153	2,287,327	4.0960	0.66%
2023-11-17	4.520	4.520	4.540	4.490	4.620	909,000	4,122,803	4.5355	4.037	4.037	4.055	4.010	4.127	1,017,709	4.0511	-2.59%
2023-11-16	4.640	4.620	4.640	4.610	4.700	652,000	3,031,560	4.6496	4.144	4.127	4.144	4.118	4.198	729,974	4.1530	-1.69%
2023-11-15	4.720	4.690	4.720	4.600	4.720	4,904,000	22,859,670	4.6614	4.216	4.189	4.216	4.109	4.216	5,490,481	4.1635	4.66%
2023-11-14	4.510	4.510	4.520	4.510	4.650	1,488,000	6,745,381	4.5332	4.028	4.028	4.037	4.028	4.153	1,665,953	4.0490	-1.96%
2023-11-13	4.600	4.580	4.600	4.470	4.600	693,000	3,163,253	4.5646	4.109	4.091	4.109	3.993	4.109	775,878	4.0770	2.68%
2023-11-10	4.480	4.480	4.490	4.460	4.530	1,516,800	6,827,798	4.5014	4.001	4.001	4.010	3.984	4.046	1,698,198	4.0206	-1.32%
2023-11-09	4.540	4.540	4.580	4.380	4.600	1,864,704	8,506,556	4.5619	4.055	4.055	4.091	3.912	4.109	2,087,708	4.0746	1.57%
2023-11-08	4.470	4.470	4.480	4.390	4.580	4,093,000	18,336,180	4.4799	3.993	3.993	4.001	3.921	4.091	4,582,492	4.0014	-0.67%
2023-11-07	4.500	4.500	4.510	4.400	4.550	1,139,000	5,102,806	4.4801	4.019	4.019	4.028	3.930	4.064	1,275,216	4.0015	-0.22%
2023-11-06	4.510	4.510	4.520	4.360	4.700	10,454,000	46,708,535	4.4680	4.028	4.028	4.037	3.894	4.198	11,704,219	3.9907	-1.74%
2023-11-03	4.590	4.580	4.590	4.520	4.690	1,487,861	6,825,074	4.5872	4.100	4.091	4.100	4.037	4.189	1,665,798	4.0972	-0.86%
2023-11-02	4.630	4.600	4.630	4.560	4.750	2,861,512	13,258,855	4.6335	4.135	4.109	4.135	4.073	4.243	3,203,727	4.1386	-0.43%
2023-11-01	4.650	4.650	4.660	4.620	4.780	2,196,000	10,328,290	4.7032	4.153	4.153	4.162	4.127	4.269	2,458,625	4.2008	-2.11%
2023-10-31	4.750	4.690	4.750	4.590	4.810	13,987,000	65,885,210	4.7105	4.243	4.189	4.243	4.100	4.296	15,659,738	4.2073	-0.21%
2023-10-30	4.760	4.730	4.760	4.680	4.820	2,549,000	12,093,624	4.7445	4.252	4.225	4.252	4.180	4.305	2,853,841	4.2377	0.00%
2023-10-27	4.760	4.740	4.760	4.600	4.800	2,184,400	10,327,868	4.7280	4.252	4.234	4.252	4.109	4.287	2,445,638	4.2230	3.03%
2023-10-26	4.620	4.620	4.630	4.570	4.690	1,443,000	6,659,401	4.6150	4.127	4.127	4.135	4.082	4.189	1,615,572	4.1220	-1.49%
2023-10-25	4.690	4.690	4.700	4.650	4.910	4,121,000	19,658,969	4.7704	4.189	4.189	4.198	4.153	4.386	4,613,840	4.2609	1.08%
2023-10-24	4.640	4.630	4.640	4.490	4.700	4,529,000	20,917,183	4.6185	4.144	4.135	4.144	4.010	4.198	5,070,634	4.1252	0.00%
2023-10-20	4.640	4.630	4.640	4.530	4.670	1,717,950	7,936,117	4.6195	4.144	4.135	4.144	4.046	4.171	1,923,404	4.1261	0.43%
2023-10-19	4.620	4.610	4.620	4.500	4.770	5,044,000	23,194,182	4.5984	4.127	4.118	4.127	4.019	4.260	5,647,224	4.1072	-3.14%
2023-10-18	4.770	4.760	4.770	4.600	4.780	7,719,766	36,681,588	4.7516	4.260	4.252	4.260	4.109	4.269	8,642,991	4.2441	1.71%
2023-10-17	4.690	4.680	4.690	4.670	4.800	6,296,000	29,553,140	4.6940	4.189	4.180	4.189	4.171	4.287	7,048,954	4.1926	0.21%
2023-10-16	4.680	4.660	4.680	4.640	4.900	3,264,000	15,339,850	4.6997	4.180	4.162	4.180	4.144	4.377	3,654,349	4.1977	-4.10%
2023-10-13	4.880	4.880	4.900	4.840	4.970	1,533,000	7,473,360	4.8750	4.359	4.359	4.377	4.323	4.439	1,716,335	4.3543	-2.01%
2023-10-12	4.980	4.940	4.980	4.910	5.020	1,832,000	9,092,815	4.9633	4.448	4.412	4.448	4.386	4.484	2,051,093	4.4332	-0.20%
2023-10-11	4.990	4.980	4.990	4.920	5.090	3,551,000	17,712,994	4.9882	4.457	4.448	4.457	4.394	4.546	3,975,672	4.4553	-0.20%
2023-10-10	5.000	5.000	5.020	4.890	5.160	3,196,000	16,147,332	5.0524	4.466	4.466	4.484	4.368	4.609	3,578,217	4.5127	2.25%
2023-10-09	4.890	4.850	4.890	4.700	4.910	1,892,000	9,192,025	4.8584	4.368	4.332	4.368	4.198	4.386	2,118,269	4.3394	2.30%
2023-10-06	4.780	4.770	4.780	4.650	4.820	774,000	3,690,930	4.7686	4.269	4.260	4.269	4.153	4.305	866,564	4.2593	2.14%
2023-10-05	4.680	4.680	4.690	4.650	4.760	1,081,000	5,068,805	4.6890	4.180	4.180	4.189	4.153	4.252	1,210,279	4.1881	-0.85%
2023-10-04	4.720	4.700	4.720	4.630	4.780	1,515,200	7,133,674	4.7081	4.216	4.198	4.216	4.135	4.269	1,696,406	4.2052	-1.26%
2023-10-03	4.780	4.770	4.780	4.710	4.950	3,103,000	14,927,173	4.8106	4.269	4.260	4.269	4.207	4.421	3,474,095	4.2967	-4.97%
2023-09-29	5.030	4.990	5.030	4.900	5.080	3,087,000	15,496,780	5.0200	4.493	4.457	4.493	4.377	4.537	3,456,182	4.4838	3.50%
2023-09-28	4.860	4.850	4.860	4.810	4.980	3,276,600	15,959,893	4.8709	4.341	4.332	4.341	4.296	4.448	3,668,456	4.3506	-0.61%
2023-09-27	4.890	4.890	4.900	4.820	4.990	4,916,000	24,062,400	4.8947	4.368	4.368	4.377	4.305	4.457	5,503,916	4.3719	-1.21%
2023-09-26	4.950	4.950	4.970	4.900	5.100	4,412,000	21,995,610	4.9854	4.421	4.421	4.439	4.377	4.555	4,939,642	4.4529	-0.20%
2023-09-25	4.960	4.960	4.970	4.780	5.030	6,325,000	31,243,854	4.9397	4.430	4.430	4.439	4.269	4.493	7,081,422	4.4121	0.81%
2023-09-22	4.920	4.910	4.920	4.790	5.050	7,430,922	36,133,881	4.8626	4.394	4.386	4.394	4.278	4.511	8,319,604	4.3432	-1.80%
2023-09-21	5.010	4.990	5.020	4.960	5.200	5,075,000	25,661,080	5.0564	4.475	4.457	4.484	4.430	4.645	5,681,931	4.5163	-1.18%
2023-09-20	5.070	5.030	5.070	5.020	5.320	7,998,349	41,249,685	5.1573	4.528	4.493	4.528	4.484	4.752	8,954,890	4.6064	-4.52%
2023-09-19	5.310	5.300	5.310	5.230	5.450	5,813,000	30,872,694	5.3110	4.743	4.734	4.743	4.671	4.868	6,508,190	4.7437	-1.67%
2023-09-18	5.400	5.370	5.400	5.320	5.530	3,208,000	17,367,479	5.4138	4.823	4.796	4.823	4.752	4.939	3,591,652	4.8355	-0.55%
2023-09-15	5.430	5.410	5.430	5.310	5.550	4,694,000	25,398,827	5.4109	4.850	4.832	4.850	4.743	4.957	5,255,367	4.8329	-1.27%
2023-09-14	5.500	5.470	5.500	5.300	5.500	8,939,000	48,367,860	5.4109	4.913	4.886	4.913	4.734	4.913	10,008,036	4.8329	2.04%
2023-09-13	5.390	5.360	5.390	5.240	5.560	9,811,000	52,894,778	5.3914	4.814	4.787	4.814	4.680	4.966	10,984,321	4.8155	-2.00%
2023-09-12	5.500	5.490	5.500	5.300	5.520	9,523,000	51,913,210	5.4514	4.913	4.904	4.913	4.734	4.930	10,661,878	4.8690	2.04%
2023-09-11	5.390	5.390	5.400	4.960	5.490	12,350,000	65,773,531	5.3258	4.814	4.814	4.823	4.430	4.904	13,826,966	4.7569	5.69%
2023-09-07	5.100	5.100	5.110	5.030	5.200	5,025,000	25,642,850	5.1031	4.555	4.555	4.564	4.493	4.645	5,625,952	4.5580	-2.49%
2023-09-06	5.230	5.230	5.240	5.000	5.240	7,270,000	37,496,205	5.1577	4.671	4.671	4.680	4.466	4.680	8,139,437	4.6067	4.60%
2023-09-05	5.000	4.980	5.000	4.890	5.080	6,177,000	30,804,890	4.9870	4.466	4.448	4.466	4.368	4.537	6,915,722	4.4543	1.01%
2023-09-04	4.950	4.910	4.950	4.300	5.040	24,728,000	119,088,990	4.8160	4.421	4.386	4.421	3.841	4.502	27,685,280	4.3015	16.47%
2023-08-31	4.250	4.230	4.250	4.180	4.290	4,678,000	19,822,465	4.2374	3.796	3.778	3.796	3.734	3.832	5,237,453	3.7848	1.43%
2023-08-30	4.190	4.180	4.200	4.110	4.340	6,908,000	29,149,982	4.2197	3.742	3.734	3.751	3.671	3.876	7,734,144	3.7690	3.46%
2023-08-29	4.050	4.030	4.050	3.900	4.070	1,742,612	6,905,228	3.9626	3.617	3.600	3.617	3.483	3.635	1,951,015	3.5393	0.50%
2023-08-28	4.030	4.010	4.030	3.980	4.190	2,166,000	8,833,779	4.0784	3.600	3.582	3.600	3.555	3.742	2,425,037	3.6427	-0.25%
2023-08-25	4.040	4.040	4.060	3.970	4.080	2,555,000	10,307,374	4.0342	3.608	3.608	3.626	3.546	3.644	2,860,558	3.6033	0.50%
2023-08-24	4.020	4.020	4.030	3.990	4.090	3,618,000	14,629,529	4.0435	3.591	3.591	3.600	3.564	3.653	4,050,685	3.6116	1.01%
2023-08-23	3.980	3.960	3.980	3.910	4.020	1,551,000	6,155,347	3.9686	3.555	3.537	3.555	3.492	3.591	1,736,488	3.5447	-0.25%
2023-08-22	3.990	3.980	3.990	3.850	4.010	3,529,000	14,016,628	3.9718	3.564	3.555	3.564	3.439	3.582	3,951,041	3.5476	3.64%
2023-08-21	3.850	3.850	3.860	3.810	3.950	2,518,000	9,755,864	3.8744	3.439	3.439	3.448	3.403	3.528	2,819,134	3.4606	-1.28%
2023-08-18	3.900	3.900	3.910	3.860	3.960	1,153,000	4,493,730	3.8974	3.483	3.483	3.492	3.448	3.537	1,290,890	3.4811	-0.51%
2023-08-17	3.920	3.900	3.920	3.820	3.950	1,196,000	4,665,719	3.9011	3.501	3.483	3.501	3.412	3.528	1,339,032	3.4844	-1.51%
2023-08-16	3.980	3.960	3.980	3.880	4.020	3,143,399	12,426,495	3.9532	3.555	3.537	3.555	3.466	3.591	3,519,326	3.5309	-2.21%
2023-08-15	4.070	4.070	4.080	4.020	4.150	1,923,000	7,818,180	4.0656	3.635	3.635	3.644	3.591	3.707	2,152,976	3.6313	-2.16%
2023-08-14	4.160	4.160	4.170	4.050	4.200	2,420,000	9,990,519	4.1283	3.716	3.716	3.725	3.617	3.751	2,709,414	3.6873	-1.19%
2023-08-11	4.210	4.200	4.210	4.130	4.240	1,727,000	7,214,159	4.1773	3.760	3.751	3.760	3.689	3.787	1,933,536	3.7311	-1.17%
2023-08-10	4.260	4.250	4.260	4.230	4.370	2,869,000	12,287,741	4.2829	3.805	3.796	3.805	3.778	3.903	3,212,110	3.8254	-0.47%
2023-08-09	4.280	4.270	4.280	4.220	4.290	1,603,000	6,820,310	4.2547	3.823	3.814	3.823	3.769	3.832	1,794,707	3.8002	-0.47%
2023-08-08	4.300	4.280	4.300	4.180	4.380	3,160,000	13,647,495	4.3188	3.841	3.823	3.841	3.734	3.912	3,537,912	3.8575	0.94%
2023-08-07	4.260	4.210	4.260	4.130	4.290	4,452,000	18,820,958	4.2275	3.805	3.760	3.805	3.689	3.832	4,984,425	3.7760	0.95%
2023-08-04	4.220	4.210	4.220	4.190	4.360	1,752,000	7,480,264	4.2696	3.769	3.760	3.769	3.742	3.894	1,961,526	3.8135	-0.24%
2023-08-03	4.230	4.210	4.230	4.130	4.310	4,865,265	20,555,392	4.2249	3.778	3.760	3.778	3.689	3.850	5,447,114	3.7736	-1.40%
2023-08-02	4.290	4.270	4.290	4.230	4.440	9,091,200	39,542,443	4.3495	3.832	3.814	3.832	3.778	3.966	10,178,438	3.8849	0.00%
2023-08-01	4.290	4.280	4.290	4.150	4.360	8,180,000	34,983,516	4.2767	3.832	3.823	3.832	3.707	3.894	9,158,266	3.8199	4.38%
2023-07-31	4.110	4.070	4.110	4.070	4.160	3,770,000	15,494,374	4.1099	3.671	3.635	3.671	3.635	3.716	4,220,863	3.6709	1.99%
2023-07-28	4.030	4.020	4.030	3.890	4.120	8,851,000	35,114,617	3.9673	3.600	3.591	3.600	3.474	3.680	9,909,512	3.5435	-0.49%
2023-07-27	4.050	4.050	4.060	4.050	4.210	3,687,000	15,096,930	4.0946	3.617	3.617	3.626	3.617	3.760	4,127,937	3.6573	-3.57%
2023-07-26	4.200	4.190	4.200	3.880	4.260	12,522,000	51,912,079	4.1457	3.751	3.742	3.751	3.466	3.805	14,019,536	3.7028	8.25%
2023-07-25	3.880	3.870	3.880	3.800	3.950	4,838,000	18,819,933	3.8900	3.466	3.457	3.466	3.394	3.528	5,416,588	3.4745	3.74%
2023-07-24	3.740	3.730	3.740	3.730	3.890	2,033,000	7,679,066	3.7772	3.341	3.332	3.341	3.332	3.474	2,276,131	3.3737	-3.86%
2023-07-21	3.890	3.870	3.890	3.830	3.920	1,254,285	4,863,303	3.8774	3.474	3.457	3.474	3.421	3.501	1,404,288	3.4632	-0.51%
2023-07-20	3.910	3.910	3.920	3.880	3.950	1,678,000	6,568,640	3.9146	3.492	3.492	3.501	3.466	3.528	1,878,676	3.4964	0.26%
2023-07-19	3.900	3.890	3.900	3.890	3.980	1,280,000	5,016,190	3.9189	3.483	3.474	3.483	3.474	3.555	1,433,078	3.5003	-1.27%
2023-07-18	3.950	3.940	3.950	3.860	3.970	2,301,000	9,009,315	3.9154	3.528	3.519	3.528	3.448	3.546	2,576,182	3.4972	0.00%
2023-07-14	3.950	3.940	3.950	3.820	4.010	13,245,000	52,056,686	3.9303	3.528	3.519	3.528	3.412	3.582	14,829,001	3.5105	4.50%
2023-07-13	3.780	3.780	3.790	3.700	4.030	13,176,000	50,379,667	3.8236	3.376	3.376	3.385	3.305	3.600	14,751,749	3.4152	-0.79%
2023-07-12	3.810	3.790	3.810	3.750	3.870	3,950,000	14,993,804	3.7959	3.403	3.385	3.403	3.349	3.457	4,422,390	3.3904	-0.78%
2023-07-11	3.840	3.810	3.840	3.770	3.890	1,883,000	7,214,059	3.8312	3.430	3.403	3.430	3.367	3.474	2,108,192	3.4219	-0.26%
2023-07-10	3.850	3.850	3.860	3.820	3.910	1,578,000	6,092,020	3.8606	3.439	3.439	3.448	3.412	3.492	1,766,717	3.4482	-0.26%
2023-07-07	3.860	3.840	3.870	3.820	3.900	1,453,000	5,603,910	3.8568	3.448	3.430	3.457	3.412	3.483	1,626,768	3.4448	-0.77%
2023-07-06	3.890	3.870	3.890	3.840	3.910	1,229,158	4,761,047	3.8734	3.474	3.457	3.474	3.430	3.492	1,376,156	3.4597	-0.26%
2023-07-05	3.900	3.870	3.900	3.810	3.920	2,495,000	9,680,170	3.8798	3.483	3.457	3.483	3.403	3.501	2,793,383	3.4654	2.63%
2023-07-04	3.800	3.800	3.810	3.730	3.850	3,181,000	12,089,865	3.8006	3.394	3.394	3.403	3.332	3.439	3,561,423	3.3947	1.88%
2023-07-03	3.730	3.710	3.730	3.620	3.780	5,496,000	20,422,701	3.7159	3.332	3.314	3.332	3.233	3.376	6,153,280	3.3190	0.81%
2023-06-30	3.700	3.690	3.700	3.500	3.770	14,315,000	52,655,325	3.6783	3.305	3.296	3.305	3.126	3.367	16,026,965	3.2854	4.55%
2023-06-29	3.760	3.750	3.760	3.710	3.800	1,784,000	6,668,002	3.7377	3.161	3.153	3.161	3.119	3.195	2,122,048	3.1422	0.00%
2023-06-28	3.760	3.750	3.770	3.710	3.790	849,400	3,190,256	3.7559	3.161	3.153	3.169	3.119	3.186	1,010,352	3.1576	-0.79%
2023-06-27	3.790	3.770	3.790	3.740	3.820	1,669,000	6,324,245	3.7892	3.186	3.169	3.186	3.144	3.211	1,985,257	3.1856	1.07%
2023-06-26	3.750	3.730	3.750	3.650	3.760	1,306,000	4,874,605	3.7325	3.153	3.136	3.153	3.069	3.161	1,553,472	3.1379	1.63%
2023-06-23	3.690	3.690	3.700	3.630	3.720	1,267,000	4,641,512	3.6634	3.102	3.102	3.111	3.052	3.127	1,507,082	3.0798	-0.81%
2023-06-21	3.720	3.710	3.720	3.690	3.810	2,537,800	9,450,700	3.7240	3.127	3.119	3.127	3.102	3.203	3,018,685	3.1307	-1.85%
2023-06-20	3.790	3.770	3.790	3.730	3.810	1,165,100	4,388,238	3.7664	3.186	3.169	3.186	3.136	3.203	1,385,873	3.1664	-0.26%
2023-06-19	3.800	3.780	3.800	3.760	3.880	1,578,000	5,967,544	3.7817	3.195	3.178	3.195	3.161	3.262	1,877,013	3.1793	-1.04%
2023-06-16	3.840	3.830	3.850	3.810	3.880	2,164,000	8,331,331	3.8500	3.228	3.220	3.237	3.203	3.262	2,574,054	3.2367	0.26%
2023-06-15	3.830	3.810	3.830	3.720	3.850	2,362,200	8,977,577	3.8005	3.220	3.203	3.220	3.127	3.237	2,809,810	3.1951	2.13%
2023-06-14	3.750	3.740	3.750	3.730	3.810	1,057,800	3,985,078	3.7673	3.153	3.144	3.153	3.136	3.203	1,258,241	3.1672	0.81%
2023-06-13	3.720	3.710	3.720	3.650	3.760	2,308,200	8,535,342	3.6978	3.127	3.119	3.127	3.069	3.161	2,745,578	3.1088	-1.59%
2023-06-12	3.780	3.770	3.780	3.690	3.790	1,406,400	5,283,048	3.7564	3.178	3.169	3.178	3.102	3.186	1,672,897	3.1580	1.07%
2023-06-09	3.740	3.720	3.740	3.690	3.750	1,424,000	5,298,320	3.7207	3.144	3.127	3.144	3.102	3.153	1,693,832	3.1280	0.27%
2023-06-08	3.730	3.710	3.730	3.610	3.740	2,794,400	10,289,289	3.6821	3.136	3.119	3.136	3.035	3.144	3,323,907	3.0955	0.54%
2023-06-07	3.710	3.710	3.720	3.700	3.800	2,638,000	9,806,683	3.7175	3.119	3.119	3.127	3.111	3.195	3,137,871	3.1253	-1.59%
2023-06-06	3.770	3.740	3.770	3.700	3.860	3,159,000	11,838,051	3.7474	3.169	3.144	3.169	3.111	3.245	3,757,595	3.1504	-0.26%
2023-06-05	3.780	3.750	3.780	3.750	3.840	1,740,000	6,570,810	3.7763	3.178	3.153	3.178	3.153	3.228	2,069,710	3.1747	-2.58%
2023-06-02	3.880	3.840	3.880	3.800	3.920	5,315,000	20,522,599	3.8613	3.262	3.228	3.262	3.195	3.296	6,322,133	3.2462	4.02%
2023-06-01	3.730	3.710	3.730	3.710	3.850	4,683,200	17,688,976	3.7771	3.136	3.119	3.136	3.119	3.237	5,570,614	3.1754	-0.80%
2023-05-31	3.760	3.740	3.760	3.680	3.800	5,795,000	21,601,230	3.7276	3.161	3.144	3.161	3.094	3.195	6,893,087	3.1338	-1.57%
2023-05-30	3.820	3.770	3.820	3.690	3.840	5,002,000	18,862,260	3.7709	3.211	3.169	3.211	3.102	3.228	5,949,823	3.1702	2.96%
2023-05-29	3.710	3.700	3.710	3.690	3.760	7,945,000	29,504,520	3.7136	3.119	3.111	3.119	3.102	3.161	9,450,488	3.1220	1.37%
2023-05-25	3.660	3.660	3.670	3.520	3.700	10,645,400	38,277,420	3.5957	3.077	3.077	3.085	2.959	3.111	12,662,584	3.0229	-0.54%
2023-05-24	3.680	3.680	3.690	3.660	3.820	9,311,400	34,767,778	3.7339	3.094	3.094	3.102	3.077	3.211	11,075,806	3.1391	-1.60%
2023-05-23	3.740	3.730	3.750	3.710	3.800	3,044,000	11,423,364	3.7527	3.144	3.136	3.153	3.119	3.195	3,620,804	3.1549	-0.27%
2023-05-22	3.750	3.750	3.770	3.720	3.810	1,956,400	7,361,214	3.7626	3.153	3.153	3.169	3.127	3.203	2,327,116	3.1632	0.27%
2023-05-19	3.740	3.730	3.740	3.700	3.780	3,320,306	12,431,011	3.7439	3.144	3.136	3.144	3.111	3.178	3,949,467	3.1475	-0.53%
2023-05-18	3.760	3.750	3.760	3.750	3.840	2,310,400	8,784,862	3.8023	3.161	3.153	3.161	3.153	3.228	2,748,195	3.1966	0.80%
2023-05-17	3.730	3.710	3.730	3.630	3.780	8,106,000	29,975,639	3.6980	3.136	3.119	3.136	3.052	3.178	9,641,996	3.1089	0.00%
2023-05-16	3.730	3.730	3.740	3.700	3.770	3,510,400	13,078,408	3.7256	3.136	3.136	3.144	3.111	3.169	4,175,581	3.1321	-1.06%
2023-05-15	3.770	3.750	3.770	3.670	3.800	5,015,000	18,624,037	3.7137	3.169	3.153	3.169	3.085	3.195	5,965,286	3.1221	0.53%
2023-05-12	3.750	3.720	3.750	3.670	4.050	12,452,800	46,750,831	3.7542	3.153	3.127	3.153	3.085	3.405	14,812,466	3.1562	-7.41%
2023-05-11	4.050	4.040	4.050	3.980	4.150	5,213,300	21,055,065	4.0387	3.405	3.396	3.405	3.346	3.489	6,201,162	3.3953	-2.41%
2023-05-10	4.150	4.150	4.160	4.140	4.210	2,163,000	9,016,182	4.1684	3.489	3.489	3.497	3.480	3.539	2,572,864	3.5043	-0.24%
2023-05-09	4.160	4.150	4.160	4.130	4.350	7,398,800	31,278,096	4.2275	3.497	3.489	3.497	3.472	3.657	8,800,789	3.5540	-3.70%
2023-05-08	4.320	4.310	4.320	4.110	4.450	8,617,000	37,411,209	4.3416	3.632	3.623	3.632	3.455	3.741	10,249,825	3.6499	5.37%
2023-05-05	4.100	4.090	4.100	4.000	4.150	2,779,000	11,329,827	4.0769	3.447	3.438	3.447	3.363	3.489	3,305,589	3.4275	0.00%
2023-05-04	4.100	4.080	4.100	4.050	4.180	5,344,000	21,897,655	4.0976	3.447	3.430	3.447	3.405	3.514	6,356,628	3.4449	1.49%
2023-05-03	4.040	4.030	4.040	3.950	4.080	1,343,000	5,382,889	4.0081	3.396	3.388	3.396	3.321	3.430	1,597,483	3.3696	0.00%
2023-05-02	4.040	4.020	4.040	3.970	4.120	1,408,000	5,702,610	4.0501	3.396	3.380	3.396	3.338	3.464	1,674,800	3.4049	1.00%
2023-04-28	4.000	4.000	4.010	3.950	4.110	6,368,000	25,562,617	4.0142	3.363	3.363	3.371	3.321	3.455	7,574,664	3.3748	-1.23%
2023-04-27	4.050	4.040	4.050	3.920	4.090	4,737,300	18,989,145	4.0084	3.405	3.396	3.405	3.296	3.438	5,634,965	3.3699	-0.25%
2023-04-26	4.060	4.060	4.070	3.930	4.200	6,234,200	25,198,634	4.0420	3.413	3.413	3.422	3.304	3.531	7,415,511	3.3981	-1.22%
2023-04-25	4.110	4.100	4.110	4.090	4.320	3,584,700	14,862,410	4.1461	3.455	3.447	3.455	3.438	3.632	4,263,960	3.4856	-3.75%
2023-04-24	4.270	4.260	4.270	4.120	4.500	5,986,600	25,543,028	4.2667	3.590	3.581	3.590	3.464	3.783	7,120,993	3.5870	-3.83%
2023-04-21	4.440	4.420	4.440	4.420	4.610	8,472,439	38,351,605	4.5266	3.733	3.716	3.733	3.716	3.876	10,077,871	3.8055	-2.42%
2023-04-20	4.550	4.550	4.580	4.500	4.750	12,704,097	58,691,234	4.6199	3.825	3.825	3.850	3.783	3.993	15,111,380	3.8839	-1.09%
2023-04-19	4.600	4.600	4.610	4.430	4.720	14,756,600	67,823,176	4.5961	3.867	3.867	3.876	3.724	3.968	17,552,810	3.8639	4.78%
2023-04-18	4.390	4.380	4.390	4.280	4.460	13,853,778	60,219,785	4.3468	3.691	3.682	3.691	3.598	3.750	16,478,913	3.6544	-1.79%
2023-04-17	4.470	4.460	4.470	4.160	4.630	26,680,200	118,195,570	4.4301	3.758	3.750	3.758	3.497	3.892	31,735,798	3.7244	1.36%
2023-04-14	4.410	4.410	4.420	3.990	4.450	53,013,100	227,471,546	4.2909	3.707	3.707	3.716	3.354	3.741	63,058,486	3.6073	11.36%
2023-04-13	3.960	3.960	3.980	3.920	4.000	12,371,186	49,030,117	3.9633	3.329	3.329	3.346	3.296	3.363	14,715,387	3.3319	0.51%
2023-04-12	3.940	3.890	3.940	3.840	3.980	10,170,500	39,917,631	3.9248	3.312	3.270	3.312	3.228	3.346	12,097,695	3.2996	2.07%
2023-04-11	3.860	3.840	3.860	3.710	3.910	5,683,200	21,705,141	3.8192	3.245	3.228	3.245	3.119	3.287	6,760,102	3.2108	3.49%
2023-04-06	3.730	3.710	3.730	3.590	3.730	5,991,429	21,950,992	3.6637	3.136	3.119	3.136	3.018	3.136	7,126,737	3.0801	3.61%
2023-04-04	3.600	3.590	3.600	3.560	3.680	3,867,100	13,951,801	3.6078	3.027	3.018	3.027	2.993	3.094	4,599,872	3.0331	-1.64%
2023-04-03	3.660	3.660	3.670	3.630	3.800	2,320,268	8,537,530	3.6795	3.077	3.077	3.085	3.052	3.195	2,759,933	3.0934	-1.35%
2023-03-31	3.710	3.710	3.720	3.710	3.900	6,049,000	22,892,293	3.7845	3.119	3.119	3.127	3.119	3.279	7,195,217	3.1816	-0.27%
2023-03-30	3.720	3.700	3.720	3.590	3.730	1,651,100	6,043,580	3.6603	3.127	3.111	3.127	3.018	3.136	1,963,965	3.0772	1.36%
2023-03-29	3.670	3.660	3.670	3.640	3.790	4,506,500	16,552,010	3.6729	3.085	3.077	3.085	3.060	3.186	5,360,431	3.0878	0.00%
2023-03-28	3.670	3.650	3.670	3.630	3.750	6,072,000	22,261,233	3.6662	3.085	3.069	3.085	3.052	3.153	7,222,576	3.0822	1.10%
2023-03-27	3.630	3.600	3.630	3.590	3.750	3,985,100	14,449,182	3.6258	3.052	3.027	3.052	3.018	3.153	4,740,232	3.0482	-2.68%
2023-03-24	3.730	3.710	3.730	3.660	3.820	5,432,561	20,311,596	3.7389	3.136	3.119	3.136	3.077	3.211	6,461,970	3.1433	2.47%
2023-03-23	3.640	3.640	3.680	3.600	3.750	18,573,000	68,006,320	3.6616	3.060	3.060	3.094	3.027	3.153	22,092,375	3.0783	-2.41%
2023-03-22	3.730	3.710	3.730	3.570	3.750	4,007,000	14,768,520	3.6857	3.136	3.119	3.136	3.001	3.153	4,766,281	3.0985	5.37%
2023-03-21	3.540	3.540	3.580	3.520	3.640	5,419,400	19,293,740	3.5601	2.976	2.976	3.010	2.959	3.060	6,446,315	2.9930	-1.67%
2023-03-20	3.600	3.590	3.600	3.530	3.670	2,842,000	10,252,620	3.6075	3.027	3.018	3.027	2.968	3.085	3,380,527	3.0328	-0.55%
2023-03-17	3.620	3.620	3.640	3.540	3.720	5,878,400	21,295,690	3.6227	3.043	3.043	3.060	2.976	3.127	6,992,291	3.0456	1.97%
2023-03-16	3.550	3.540	3.550	3.490	3.620	2,608,000	9,241,160	3.5434	2.984	2.976	2.984	2.934	3.043	3,102,187	2.9789	-3.53%
2023-03-15	3.680	3.670	3.680	3.650	3.720	2,346,100	8,617,008	3.6729	3.094	3.085	3.094	3.069	3.127	2,790,660	3.0878	0.55%
2023-03-14	3.660	3.650	3.660	3.600	3.800	3,791,570	13,929,350	3.6738	3.077	3.069	3.077	3.027	3.195	4,510,030	3.0885	-1.61%
2023-03-13	3.720	3.720	3.730	3.640	3.800	7,804,668	29,008,243	3.7168	3.127	3.127	3.136	3.060	3.195	9,283,565	3.1247	2.48%
2023-03-10	3.630	3.620	3.630	3.580	3.720	5,332,000	19,378,590	3.6344	3.052	3.043	3.052	3.010	3.127	6,342,354	3.0554	-1.63%
2023-03-09	3.690	3.680	3.690	3.650	3.820	6,148,500	22,898,910	3.7243	3.102	3.094	3.102	3.069	3.211	7,313,572	3.1310	-4.40%
2023-03-08	3.860	3.840	3.860	3.740	3.920	8,009,900	30,348,024	3.7888	3.245	3.228	3.245	3.144	3.296	9,527,686	3.1852	-1.78%
2023-03-07	3.930	3.920	3.930	3.920	4.140	7,785,198	31,326,663	4.0239	3.304	3.296	3.304	3.296	3.480	9,260,405	3.3829	-2.96%
2023-03-06	4.050	4.040	4.050	4.040	4.100	4,622,400	18,760,754	4.0587	3.405	3.396	3.405	3.396	3.447	5,498,293	3.4121	-0.25%
2023-03-03	4.060	4.060	4.080	4.040	4.110	1,501,996	6,107,663	4.0664	3.413	3.413	3.430	3.396	3.455	1,786,607	3.4186	-0.49%
2023-03-02	4.080	4.070	4.080	4.020	4.120	4,317,398	17,507,048	4.0550	3.430	3.422	3.430	3.380	3.464	5,135,496	3.4090	0.74%
2023-03-01	4.050	4.040	4.050	3.950	4.090	2,915,672	11,762,686	4.0343	3.405	3.396	3.405	3.321	3.438	3,468,159	3.3916	2.53%
2023-02-28	3.950	3.940	3.950	3.880	4.000	2,345,600	9,241,322	3.9399	3.321	3.312	3.321	3.262	3.363	2,790,065	3.3122	0.00%
2023-02-27	3.950	3.950	3.960	3.860	3.980	3,460,200	13,619,002	3.9359	3.321	3.321	3.329	3.245	3.346	4,115,869	3.3089	-1.25%
2023-02-24	4.000	3.990	4.000	3.980	4.120	3,488,300	13,990,302	4.0106	3.363	3.354	3.363	3.346	3.464	4,149,294	3.3717	-2.91%
2023-02-23	4.120	4.110	4.130	4.080	4.230	3,418,000	14,071,560	4.1169	3.464	3.455	3.472	3.430	3.556	4,065,673	3.4611	-1.67%
2023-02-22	4.190	4.150	4.190	4.120	4.260	2,322,000	9,664,076	4.1620	3.523	3.489	3.523	3.464	3.581	2,761,993	3.4990	-1.18%
2023-02-21	4.240	4.210	4.240	4.210	4.350	1,852,000	7,931,490	4.2827	3.565	3.539	3.565	3.539	3.657	2,202,933	3.6004	0.00%
2023-02-20	4.240	4.230	4.240	4.090	4.300	3,587,000	15,027,140	4.1893	3.565	3.556	3.565	3.438	3.615	4,266,696	3.5220	1.92%
2023-02-17	4.160	4.130	4.160	4.080	4.260	3,245,600	13,588,067	4.1866	3.497	3.472	3.497	3.430	3.581	3,860,605	3.5197	1.71%
2023-02-16	4.090	4.080	4.090	4.040	4.260	4,218,000	17,499,195	4.1487	3.438	3.430	3.438	3.396	3.581	5,017,264	3.4878	-0.24%
2023-02-15	4.100	4.080	4.100	4.050	4.170	1,457,000	5,993,905	4.1139	3.447	3.430	3.447	3.405	3.506	1,733,085	3.4585	-0.97%
2023-02-14	4.140	4.110	4.140	4.030	4.160	946,000	3,898,810	4.1214	3.480	3.455	3.480	3.388	3.497	1,125,256	3.4648	1.72%
2023-02-13	4.070	4.050	4.070	4.000	4.120	2,956,900	11,961,978	4.0454	3.422	3.405	3.422	3.363	3.464	3,517,199	3.4010	-0.25%
2023-02-10	4.080	4.070	4.080	4.000	4.110	2,083,008	8,439,078	4.0514	3.430	3.422	3.430	3.363	3.455	2,477,715	3.4060	-0.73%
2023-02-09	4.110	4.100	4.110	4.050	4.170	2,150,660	8,830,162	4.1058	3.455	3.447	3.455	3.405	3.506	2,558,186	3.4517	0.00%
2023-02-08	4.110	4.070	4.110	4.050	4.130	2,981,000	12,167,990	4.0818	3.455	3.422	3.455	3.405	3.472	3,545,866	3.4316	0.74%
2023-02-07	4.080	4.080	4.090	4.010	4.110	1,832,200	7,463,278	4.0734	3.430	3.430	3.438	3.371	3.455	2,179,381	3.4245	0.25%
2023-02-06	4.070	4.040	4.070	3.950	4.170	4,989,400	20,096,116	4.0278	3.422	3.396	3.422	3.321	3.506	5,934,835	3.3861	-3.33%
2023-02-03	4.210	4.190	4.210	4.030	4.310	6,920,000	28,688,160	4.1457	3.539	3.523	3.539	3.388	3.623	8,231,262	3.4853	-2.32%
2023-02-02	4.310	4.300	4.310	4.300	4.470	6,594,838	28,946,406	4.3893	3.623	3.615	3.623	3.615	3.758	7,844,486	3.6900	-2.27%
2023-02-01	4.410	4.400	4.410	4.240	4.440	6,479,000	28,304,300	4.3686	3.707	3.699	3.707	3.565	3.733	7,706,698	3.6727	3.28%
2023-01-31	4.270	4.240	4.270	4.120	4.330	10,315,336	43,600,757	4.2268	3.590	3.565	3.590	3.464	3.640	12,269,976	3.5535	1.18%
2023-01-30	4.220	4.210	4.220	4.150	4.450	8,020,668	34,130,564	4.2553	3.548	3.539	3.548	3.489	3.741	9,540,494	3.5774	-4.74%
2023-01-27	4.430	4.420	4.430	4.300	4.430	2,782,180	12,200,728	4.3853	3.724	3.716	3.724	3.615	3.724	3,309,372	3.6867	1.14%
2023-01-26	4.380	4.360	4.380	4.210	4.380	4,061,236	17,541,244	4.3192	3.682	3.665	3.682	3.539	3.682	4,830,795	3.6311	1.86%
2023-01-20	4.300	4.280	4.300	4.190	4.330	4,115,008	17,614,820	4.2806	3.615	3.598	3.615	3.523	3.640	4,894,756	3.5987	2.38%
2023-01-19	4.200	4.160	4.200	4.150	4.290	2,406,616	10,074,561	4.1862	3.531	3.497	3.531	3.489	3.607	2,862,643	3.5193	0.00%
2023-01-18	4.200	4.190	4.200	4.090	4.380	11,561,302	49,468,605	4.2788	3.531	3.523	3.531	3.438	3.682	13,752,039	3.5972	2.69%
2023-01-17	4.090	4.060	4.090	4.000	4.180	4,854,004	19,667,866	4.0519	3.438	3.413	3.438	3.363	3.514	5,773,783	3.4064	-1.92%
2023-01-16	4.170	4.130	4.170	4.130	4.290	3,169,000	13,290,108	4.1938	3.506	3.472	3.506	3.472	3.607	3,769,490	3.5257	-1.18%
2023-01-13	4.220	4.210	4.220	4.160	4.330	4,504,100	19,113,670	4.2436	3.548	3.539	3.548	3.497	3.640	5,357,576	3.5676	1.44%
2023-01-12	4.160	4.140	4.160	4.080	4.360	13,175,958	55,262,714	4.1942	3.497	3.480	3.497	3.430	3.665	15,672,654	3.5261	3.23%
2023-01-11	4.030	4.020	4.030	3.980	4.290	12,185,400	50,612,834	4.1536	3.388	3.380	3.388	3.346	3.607	14,494,396	3.4919	-0.98%
2023-01-10	4.070	4.050	4.070	4.020	4.200	2,849,443	11,624,223	4.0795	3.422	3.405	3.422	3.380	3.531	3,389,380	3.4296	-0.49%
2023-01-09	4.090	4.080	4.090	4.000	4.230	5,916,930	24,173,981	4.0856	3.438	3.430	3.438	3.363	3.556	7,038,122	3.4347	2.51%
2023-01-06	3.990	3.950	3.990	3.890	4.000	1,850,270	7,293,543	3.9419	3.354	3.321	3.354	3.270	3.363	2,200,875	3.3139	2.84%
2023-01-05	3.880	3.880	3.890	3.840	4.040	4,654,745	18,181,027	3.9059	3.262	3.262	3.270	3.228	3.396	5,536,767	3.2837	-1.02%
2023-01-04	3.920	3.890	3.920	3.880	3.970	674,100	2,637,653	3.9129	3.296	3.270	3.296	3.262	3.338	801,834	3.2895	0.00%
2023-01-03	3.920	3.920	3.950	3.870	3.980	909,000	3,570,875	3.9284	3.296	3.296	3.321	3.253	3.346	1,081,245	3.3026	-2.24%
2022-12-30	4.010	4.000	4.010	3.820	4.010	5,842,926	22,974,359	3.9320	3.371	3.363	3.371	3.211	3.371	6,950,095	3.3056	4.97%
2022-12-29	3.820	3.800	3.820	3.800	3.900	1,085,668	4,152,225	3.8246	3.211	3.195	3.211	3.195	3.279	1,291,390	3.2153	-2.55%
2022-12-28	3.920	3.920	3.930	3.720	3.950	3,771,100	14,655,927	3.8864	3.296	3.296	3.304	3.127	3.321	4,485,681	3.2673	5.66%
2022-12-23	3.710	3.690	3.710	3.650	3.780	1,463,886	5,467,264	3.7348	3.119	3.102	3.119	3.069	3.178	1,741,276	3.1398	0.27%
2022-12-22	3.700	3.690	3.700	3.660	3.780	2,024,113	7,503,935	3.7073	3.111	3.102	3.111	3.077	3.178	2,407,660	3.1167	1.09%
2022-12-21	3.660	3.640	3.660	3.590	3.700	1,343,768	4,900,189	3.6466	3.077	3.060	3.077	3.018	3.111	1,598,397	3.0657	0.83%
2022-12-20	3.630	3.620	3.630	3.560	3.690	1,618,668	5,859,967	3.6202	3.052	3.043	3.052	2.993	3.102	1,925,387	3.0435	0.00%
2022-12-19	3.630	3.610	3.630	3.480	3.900	9,399,500	33,972,516	3.6143	3.052	3.035	3.052	2.926	3.279	11,180,600	3.0385	-5.22%
2022-12-16	3.830	3.820	3.830	3.710	3.890	4,203,457	15,943,821	3.7930	3.220	3.211	3.220	3.119	3.270	4,999,965	3.1888	0.00%
2022-12-15	3.830	3.810	3.830	3.710	3.850	3,479,300	13,221,530	3.8001	3.220	3.203	3.220	3.119	3.237	4,138,588	3.1947	0.26%
2022-12-14	3.820	3.810	3.820	3.730	3.930	2,843,000	10,789,004	3.7949	3.211	3.203	3.211	3.136	3.304	3,381,717	3.1904	-0.26%
2022-12-13	3.830	3.820	3.830	3.810	3.880	1,814,000	6,978,240	3.8469	3.220	3.211	3.220	3.203	3.262	2,157,733	3.2341	-1.03%
2022-12-12	3.870	3.840	3.870	3.820	3.970	1,407,788	5,432,986	3.8592	3.253	3.228	3.253	3.211	3.338	1,674,548	3.2444	-2.76%
2022-12-09	3.980	3.970	3.980	3.890	4.090	9,863,000	39,312,297	3.9858	3.346	3.338	3.346	3.270	3.438	11,731,928	3.3509	0.25%
2022-12-08	3.970	3.940	3.970	3.800	4.050	8,347,000	32,663,370	3.9132	3.338	3.312	3.338	3.195	3.405	9,928,663	3.2898	6.72%
2022-12-07	3.720	3.720	3.730	3.710	3.880	3,234,400	12,230,689	3.7814	3.127	3.127	3.136	3.119	3.262	3,847,282	3.1790	-3.63%
2022-12-06	3.860	3.830	3.860	3.770	3.960	4,876,000	18,707,951	3.8367	3.245	3.220	3.245	3.169	3.329	5,799,947	3.2255	-2.28%
2022-12-05	3.950	3.930	3.950	3.710	3.990	10,845,853	42,472,746	3.9160	3.321	3.304	3.321	3.119	3.354	12,901,020	3.2922	5.33%
2022-12-02	3.750	3.720	3.750	3.660	3.780	3,312,506	12,309,997	3.7162	3.153	3.127	3.153	3.077	3.178	3,940,189	3.1242	1.63%
2022-12-01	3.690	3.680	3.690	3.660	3.790	4,596,000	17,083,921	3.7171	3.102	3.094	3.102	3.077	3.186	5,466,890	3.1250	0.54%
2022-11-30	3.670	3.650	3.670	3.430	3.720	8,178,974	29,704,895	3.6319	3.085	3.069	3.085	2.884	3.127	9,728,798	3.0533	4.26%
2022-11-29	3.520	3.500	3.520	3.340	3.520	2,769,235	9,596,958	3.4656	2.959	2.942	2.959	2.808	2.959	3,293,974	2.9135	4.45%
2022-11-28	3.370	3.350	3.370	3.210	3.440	8,614,861	28,505,188	3.3088	2.833	2.816	2.833	2.699	2.892	10,247,280	2.7817	-3.16%
2022-11-25	3.480	3.460	3.480	3.410	3.550	3,046,502	10,616,989	3.4850	2.926	2.909	2.926	2.867	2.984	3,623,780	2.9298	2.35%
2022-11-24	3.400	3.400	3.410	3.360	3.430	2,325,000	7,889,888	3.3935	2.858	2.858	2.867	2.825	2.884	2,765,561	2.8529	1.19%
2022-11-23	3.360	3.350	3.360	3.340	3.460	1,668,000	5,649,671	3.3871	2.825	2.816	2.825	2.808	2.909	1,984,067	2.8475	-0.30%
2022-11-22	3.370	3.350	3.370	3.310	3.420	2,385,300	8,017,622	3.3613	2.833	2.816	2.833	2.783	2.875	2,837,288	2.8258	-0.88%
2022-11-21	3.400	3.370	3.400	3.280	3.400	2,981,012	9,993,714	3.3525	2.858	2.833	2.858	2.757	2.858	3,545,880	2.8184	0.00%
2022-11-18	3.400	3.400	3.410	3.350	3.510	6,550,066	22,305,725	3.4054	2.858	2.858	2.867	2.816	2.951	7,791,230	2.8629	-2.58%
2022-11-17	3.490	3.480	3.490	3.380	3.580	5,250,000	18,280,159	3.4819	2.934	2.926	2.934	2.842	3.010	6,244,816	2.9273	-3.59%
2022-11-16	3.620	3.610	3.620	3.580	3.720	9,616,305	35,016,439	3.6414	3.043	3.035	3.043	3.010	3.127	11,438,487	3.0613	0.00%
2022-11-15	3.620	3.610	3.620	3.530	3.670	5,460,000	19,783,130	3.6233	3.043	3.035	3.043	2.968	3.085	6,494,609	3.0461	0.56%
2022-11-14	3.600	3.580	3.600	3.510	3.830	13,064,500	47,383,760	3.6269	3.027	3.010	3.027	2.951	3.220	15,540,076	3.0491	0.00%
2022-11-11	3.600	3.580	3.600	3.500	3.750	10,304,768	37,232,112	3.6131	3.027	3.010	3.027	2.942	3.153	12,257,406	3.0375	6.82%
2022-11-10	3.370	3.350	3.370	3.260	3.380	2,035,800	6,802,396	3.3414	2.833	2.816	2.833	2.741	2.842	2,421,561	2.8091	-0.59%
2022-11-09	3.390	3.380	3.390	3.270	3.560	6,515,700	22,075,390	3.3880	2.850	2.842	2.850	2.749	2.993	7,750,352	2.8483	-0.29%
2022-11-08	3.400	3.380	3.400	3.330	3.440	4,661,300	15,798,205	3.3892	2.858	2.842	2.858	2.800	2.892	5,544,564	2.8493	0.89%
2022-11-07	3.370	3.360	3.370	3.160	3.450	13,889,900	46,389,435	3.3398	2.833	2.825	2.833	2.657	2.900	16,521,880	2.8078	9.77%
2022-11-04	3.070	3.060	3.070	3.010	3.130	2,627,900	8,135,524	3.0958	2.581	2.573	2.581	2.530	2.631	3,125,857	2.6027	1.99%
2022-11-03	3.010	3.000	3.010	2.900	3.040	5,330,000	15,883,634	2.9800	2.530	2.522	2.530	2.438	2.556	6,339,975	2.5053	1.35%
2022-11-02	2.970	2.960	2.970	2.870	3.080	15,049,100	44,455,308	2.9540	2.497	2.488	2.497	2.413	2.589	17,900,735	2.4834	0.34%
2022-11-01	2.960	2.950	2.960	2.880	3.000	2,832,900	8,378,562	2.9576	2.488	2.480	2.488	2.421	2.522	3,369,703	2.4864	3.86%
2022-10-31	2.850	2.830	2.850	2.820	2.930	4,968,800	14,196,972	2.8572	2.396	2.379	2.396	2.371	2.463	5,910,332	2.4021	-1.04%
2022-10-28	2.880	2.870	2.880	2.770	2.950	3,682,000	10,473,910	2.8446	2.421	2.413	2.421	2.329	2.480	4,379,698	2.3915	0.35%
2022-10-27	2.870	2.860	2.870	2.820	2.980	2,218,600	6,426,970	2.8969	2.413	2.404	2.413	2.371	2.505	2,639,000	2.4354	2.50%
2022-10-26	2.800	2.780	2.800	2.750	2.840	1,748,800	4,894,244	2.7986	2.354	2.337	2.354	2.312	2.388	2,080,178	2.3528	1.08%
2022-10-25	2.770	2.770	2.790	2.700	2.830	5,513,100	15,264,173	2.7687	2.329	2.329	2.346	2.270	2.379	6,557,770	2.3276	0.36%
2022-10-24	2.760	2.750	2.760	2.750	2.930	6,774,400	19,129,140	2.8237	2.320	2.312	2.320	2.312	2.463	8,058,073	2.3739	-6.44%
2022-10-21	2.950	2.940	2.950	2.920	3.030	1,541,000	4,561,610	2.9602	2.480	2.472	2.480	2.455	2.547	1,833,002	2.4886	-1.34%
2022-10-20	2.990	2.970	2.990	2.920	3.060	5,779,350	17,177,109	2.9722	2.514	2.497	2.514	2.455	2.573	6,874,472	2.4987	-1.97%
2022-10-19	3.050	3.040	3.050	3.030	3.190	2,223,100	6,920,153	3.1128	2.564	2.556	2.564	2.547	2.682	2,644,352	2.6170	-2.24%
2022-10-18	3.120	3.110	3.120	3.070	3.170	1,194,600	3,709,130	3.1049	2.623	2.615	2.623	2.581	2.665	1,420,963	2.6103	0.32%
2022-10-17	3.110	3.110	3.140	3.050	3.170	2,155,600	6,695,597	3.1061	2.615	2.615	2.640	2.564	2.665	2,564,062	2.6113	-1.58%
2022-10-14	3.160	3.140	3.160	3.120	3.250	1,664,000	5,291,080	3.1797	2.657	2.640	2.657	2.623	2.732	1,979,309	2.6732	-0.32%
2022-10-13	3.170	3.150	3.170	3.040	3.230	6,701,000	21,262,420	3.1730	2.665	2.648	2.665	2.556	2.715	7,970,764	2.6676	3.93%
2022-10-12	3.050	3.050	3.070	3.010	3.200	13,190,000	41,201,170	3.1237	2.564	2.564	2.581	2.530	2.690	15,689,357	2.6261	-0.97%
2022-10-11	3.080	3.070	3.080	3.030	3.170	3,037,000	9,399,020	3.0948	2.589	2.581	2.589	2.547	2.665	3,612,477	2.6018	-1.60%
2022-10-10	3.130	3.100	3.130	3.080	3.230	3,705,000	11,688,470	3.1548	2.631	2.606	2.631	2.589	2.715	4,407,056	2.6522	-2.19%
2022-10-07	3.200	3.160	3.200	3.160	3.250	1,381,000	4,411,115	3.1941	2.690	2.657	2.690	2.657	2.732	1,642,684	2.6853	0.31%
2022-10-06	3.190	3.190	3.200	3.150	3.250	2,183,000	6,966,980	3.1915	2.682	2.682	2.690	2.648	2.732	2,596,654	2.6831	0.63%
2022-10-05	3.170	3.160	3.170	3.080	3.250	2,002,000	6,396,095	3.1949	2.665	2.657	2.665	2.589	2.732	2,381,356	2.6859	3.26%
2022-10-03	3.070	3.060	3.070	2.890	3.130	1,148,000	3,513,800	3.0608	2.581	2.573	2.581	2.430	2.631	1,365,533	2.5732	2.33%
2022-09-30	3.000	2.990	3.000	2.900	3.040	3,046,100	9,113,048	2.9917	2.522	2.514	2.522	2.438	2.556	3,623,302	2.5151	3.09%
2022-09-29	2.910	2.900	2.910	2.820	2.970	5,871,400	17,012,206	2.8975	2.446	2.438	2.446	2.371	2.497	6,983,964	2.4359	0.69%
2022-09-28	2.890	2.870	2.890	2.820	2.960	8,284,600	23,943,700	2.8901	2.430	2.413	2.430	2.371	2.488	9,854,438	2.4297	-1.70%
2022-09-27	2.940	2.940	2.950	2.750	3.010	8,687,000	25,057,250	2.8845	2.472	2.472	2.480	2.312	2.530	10,333,089	2.4250	1.03%
2022-09-26	2.910	2.900	2.910	2.830	3.030	7,696,551	22,402,565	2.9107	2.446	2.438	2.446	2.379	2.547	9,154,961	2.4470	-3.96%
2022-09-23	3.030	3.030	3.040	3.000	3.160	5,836,000	17,715,500	3.0356	2.547	2.547	2.556	2.522	2.657	6,941,856	2.5520	-5.02%
2022-09-22	3.190	3.180	3.190	3.030	3.190	5,529,000	17,278,585	3.1251	2.682	2.673	2.682	2.547	2.682	6,576,683	2.6272	1.59%
2022-09-21	3.140	3.140	3.150	3.090	3.180	2,085,600	6,524,624	3.1284	2.640	2.640	2.648	2.598	2.673	2,480,798	2.6301	0.32%
2022-09-20	3.130	3.120	3.130	3.130	3.230	2,826,000	8,933,560	3.1612	2.631	2.623	2.631	2.631	2.715	3,361,495	2.6576	-0.63%
2022-09-19	3.150	3.140	3.150	3.140	3.240	4,445,000	14,048,024	3.1604	2.648	2.640	2.648	2.640	2.724	5,287,277	2.6569	-3.96%
2022-09-16	3.280	3.270	3.280	3.270	3.380	49,189,300	161,373,309	3.2807	2.757	2.749	2.757	2.749	2.842	58,510,119	2.7580	-3.53%
2022-09-15	3.400	3.400	3.410	3.360	3.580	5,270,000	17,992,210	3.4141	2.858	2.858	2.867	2.825	3.010	6,268,606	2.8702	-2.02%
2022-09-14	3.470	3.460	3.470	3.440	3.540	3,936,277	13,704,211	3.4815	2.917	2.909	2.917	2.892	2.976	4,682,157	2.9269	-2.80%
2022-09-13	3.570	3.560	3.570	3.460	3.730	16,647,624	60,656,168	3.6435	3.001	2.993	3.001	2.909	3.136	19,802,161	3.0631	4.39%
2022-09-09	3.420	3.410	3.420	3.220	3.450	8,119,000	27,593,432	3.3986	2.875	2.867	2.875	2.707	2.900	9,657,459	2.8572	7.55%
2022-09-08	3.180	3.170	3.180	3.150	3.250	3,750,000	11,928,230	3.1809	2.673	2.665	2.673	2.648	2.732	4,460,583	2.6741	-2.15%
2022-09-07	3.250	3.240	3.250	3.230	3.340	2,066,000	6,768,535	3.2762	2.732	2.724	2.732	2.715	2.808	2,457,484	2.7543	-3.27%
2022-09-06	3.360	3.340	3.360	3.300	3.410	3,345,000	11,239,153	3.3600	2.825	2.808	2.825	2.774	2.867	3,978,840	2.8247	0.90%
2022-09-05	3.330	3.330	3.350	3.230	3.370	3,029,800	10,053,350	3.3182	2.800	2.800	2.816	2.715	2.833	3,603,913	2.7896	0.00%
2022-09-02	3.330	3.330	3.340	3.280	3.360	2,959,900	9,806,376	3.3131	2.800	2.800	2.808	2.757	2.825	3,520,768	2.7853	-0.89%
2022-09-01	3.360	3.360	3.370	3.280	3.360	3,509,000	11,691,890	3.3320	2.825	2.825	2.833	2.757	2.825	4,173,916	2.8012	-0.59%
2022-08-31	3.380	3.370	3.380	3.250	3.450	7,449,000	25,034,310	3.3608	2.842	2.833	2.842	2.732	2.900	8,860,502	2.8254	-2.03%
2022-08-30	3.450	3.440	3.450	3.390	3.580	3,481,000	11,998,880	3.4470	2.900	2.892	2.900	2.850	3.010	4,140,610	2.8979	-1.71%
2022-08-29	3.510	3.510	3.520	3.450	3.570	3,675,600	12,912,939	3.5132	2.951	2.951	2.959	2.900	3.001	4,372,085	2.9535	-2.23%
2022-08-26	3.590	3.570	3.590	3.520	3.630	3,403,600	12,187,696	3.5808	3.018	3.001	3.018	2.959	3.052	4,048,544	3.0104	0.56%
2022-08-25	3.570	3.560	3.570	3.390	3.590	4,383,000	15,518,055	3.5405	3.001	2.993	3.001	2.850	3.018	5,213,529	2.9765	2.59%
2022-08-24	3.480	3.480	3.490	3.380	3.550	6,237,000	21,580,168	3.4600	2.926	2.926	2.934	2.842	2.984	7,418,841	2.9088	1.16%
2022-08-23	3.440	3.440	3.450	3.420	3.580	6,250,000	21,736,217	3.4778	2.892	2.892	2.900	2.875	3.010	7,434,305	2.9238	-4.18%
2022-08-22	3.590	3.580	3.590	3.250	3.630	21,191,000	74,182,595	3.5007	3.018	3.010	3.018	2.732	3.052	25,206,456	2.9430	10.46%
2022-08-19	3.250	3.230	3.250	3.180	3.250	2,497,000	8,046,230	3.2224	2.732	2.715	2.732	2.673	2.732	2,970,153	2.7090	1.25%
2022-08-18	3.210	3.200	3.210	3.160	3.250	2,334,418	7,442,766	3.1883	2.699	2.690	2.699	2.657	2.732	2,776,764	2.6804	0.00%
2022-08-17	3.210	3.200	3.210	3.160	3.350	3,315,000	10,609,893	3.2006	2.699	2.690	2.699	2.657	2.816	3,943,155	2.6907	-1.23%
2022-08-16	3.250	3.230	3.250	3.200	3.380	2,747,000	8,959,700	3.2616	2.732	2.715	2.732	2.690	2.842	3,267,526	2.7420	-1.22%
2022-08-15	3.290	3.280	3.290	3.250	3.320	1,239,600	4,059,080	3.2745	2.766	2.757	2.766	2.732	2.791	1,474,490	2.7529	-0.30%
2022-08-12	3.300	3.290	3.300	3.240	3.330	4,677,000	15,335,090	3.2788	2.774	2.766	2.774	2.724	2.800	5,563,239	2.7565	1.85%
2022-08-11	3.240	3.240	3.270	3.200	3.290	6,763,000	22,026,926	3.2570	2.724	2.724	2.749	2.690	2.766	8,044,512	2.7381	1.57%
2022-08-10	3.190	3.180	3.190	3.120	3.260	4,673,000	14,852,170	3.1783	2.682	2.673	2.682	2.623	2.741	5,558,481	2.6720	-0.93%
2022-08-09	3.220	3.200	3.220	3.150	3.270	6,608,000	21,219,480	3.2112	2.707	2.690	2.707	2.648	2.749	7,860,142	2.6996	1.90%
2022-08-08	3.160	3.160	3.170	3.040	3.200	4,810,000	14,996,890	3.1179	2.657	2.657	2.665	2.556	2.690	5,721,441	2.6212	0.96%
2022-08-05	3.130	3.130	3.140	2.990	3.160	3,996,000	12,422,900	3.1088	2.631	2.631	2.640	2.514	2.657	4,753,197	2.6136	2.96%
2022-08-04	3.040	3.020	3.050	3.000	3.140	2,323,600	7,049,186	3.0337	2.556	2.539	2.564	2.522	2.640	2,763,896	2.5505	-1.62%
2022-08-03	3.090	3.080	3.090	3.010	3.180	5,050,000	15,627,560	3.0946	2.598	2.589	2.598	2.530	2.673	6,006,918	2.6016	2.66%
2022-08-02	3.010	3.000	3.010	2.930	3.170	4,746,200	14,262,712	3.0051	2.530	2.522	2.530	2.463	2.665	5,645,552	2.5264	-3.53%
2022-08-01	3.120	3.120	3.130	3.040	3.210	3,725,200	11,562,554	3.1039	2.623	2.623	2.631	2.556	2.699	4,431,083	2.6094	-2.19%
2022-07-29	3.190	3.190	3.200	3.070	3.300	6,520,600	20,611,600	3.1610	2.682	2.682	2.690	2.581	2.774	7,756,180	2.6574	-3.63%
2022-07-28	3.310	3.290	3.310	3.230	3.310	2,547,000	8,356,890	3.2811	2.783	2.766	2.783	2.715	2.783	3,029,628	2.7584	3.44%
2022-07-27	3.200	3.190	3.200	3.170	3.340	2,239,000	7,165,180	3.2002	2.690	2.682	2.690	2.665	2.808	2,663,265	2.6904	-2.74%
2022-07-26	3.290	3.270	3.290	3.170	3.290	2,435,418	7,946,991	3.2631	2.766	2.749	2.766	2.665	2.766	2,896,902	2.7433	3.46%
2022-07-25	3.180	3.170	3.180	3.150	3.280	4,531,000	14,422,521	3.1831	2.673	2.665	2.673	2.648	2.757	5,389,574	2.6760	-0.62%
2022-07-22	3.200	3.190	3.200	3.150	3.250	3,028,600	9,683,605	3.1974	2.690	2.682	2.690	2.648	2.732	3,602,486	2.6880	-0.31%
2022-07-21	3.210	3.180	3.210	3.170	3.300	2,295,000	7,351,790	3.2034	2.699	2.673	2.699	2.665	2.774	2,729,877	2.6931	-2.13%
2022-07-20	3.280	3.240	3.280	3.220	3.290	3,250,000	10,604,400	3.2629	2.757	2.724	2.757	2.707	2.766	3,865,838	2.7431	2.82%
2022-07-19	3.190	3.180	3.190	3.130	3.300	7,669,000	24,444,275	3.1874	2.682	2.673	2.682	2.631	2.774	9,122,189	2.6797	-3.04%
2022-07-18	3.290	3.280	3.290	3.120	3.290	4,555,000	14,809,778	3.2513	2.766	2.757	2.766	2.623	2.766	5,418,121	2.7334	6.47%
2022-07-15	3.090	3.080	3.090	3.070	3.190	4,459,000	13,951,270	3.1288	2.598	2.589	2.598	2.581	2.682	5,303,930	2.6304	-1.90%
2022-07-14	3.150	3.150	3.160	3.100	3.200	3,483,600	10,949,878	3.1433	2.648	2.648	2.657	2.606	2.690	4,143,703	2.6425	-0.94%
2022-07-13	3.180	3.170	3.180	3.120	3.280	5,006,000	15,867,054	3.1696	2.673	2.665	2.673	2.623	2.757	5,954,581	2.6647	-1.85%
2022-07-12	3.240	3.230	3.240	3.230	3.320	3,174,000	10,354,050	3.2621	2.724	2.715	2.724	2.715	2.791	3,775,437	2.7425	-1.82%
2022-07-11	3.300	3.290	3.300	3.260	3.390	6,309,000	20,732,240	3.2861	2.774	2.766	2.774	2.741	2.850	7,504,485	2.7626	-2.37%
2022-07-08	3.380	3.380	3.390	3.330	3.520	9,974,000	34,138,060	3.4227	2.842	2.842	2.850	2.800	2.959	11,863,961	2.8775	0.90%
2022-07-07	3.350	3.340	3.350	3.270	3.400	6,383,000	21,222,510	3.3248	2.816	2.808	2.816	2.749	2.858	7,592,507	2.7952	-0.30%
2022-07-06	3.360	3.360	3.370	3.250	3.490	12,260,639	40,701,685	3.3197	2.825	2.825	2.833	2.732	2.934	14,583,892	2.7909	-3.72%
2022-07-05	3.490	3.490	3.500	3.460	3.650	8,239,239	29,313,388	3.5578	2.934	2.934	2.942	2.909	3.069	9,800,482	2.9910	-1.69%
2022-07-04	3.550	3.530	3.550	3.330	3.610	12,777,440	44,510,288	3.4835	2.984	2.968	2.984	2.800	3.035	15,198,621	2.9286	-1.93%
2022-06-30	3.620	3.610	3.620	3.520	3.650	11,047,000	39,529,720	3.5783	3.043	3.035	3.043	2.959	3.069	13,140,282	3.0083	2.25%
2022-06-29	3.840	3.840	3.850	3.830	4.040	4,906,000	19,083,540	3.8898	2.976	2.976	2.984	2.968	3.131	6,329,844	3.0149	-3.52%
2022-06-28	3.980	3.980	3.990	3.890	3.990	3,792,800	14,987,056	3.9514	3.085	3.085	3.092	3.015	3.092	4,893,566	3.0626	0.76%
2022-06-27	3.950	3.940	3.950	3.890	4.030	6,791,573	26,973,760	3.9717	3.061	3.054	3.061	3.015	3.123	8,762,658	3.0783	2.07%
2022-06-24	3.870	3.870	3.880	3.790	4.000	18,129,700	69,977,940	3.8599	2.999	2.999	3.007	2.937	3.100	23,391,394	2.9916	-3.97%
2022-06-23	4.030	4.030	4.040	3.830	4.170	24,045,600	96,701,376	4.0216	3.123	3.123	3.131	2.968	3.232	31,024,236	3.1170	-0.98%
2022-06-22	4.070	4.070	4.090	4.050	4.240	6,963,000	28,572,739	4.1035	3.154	3.154	3.170	3.139	3.286	8,983,837	3.1805	-3.55%
2022-06-21	4.220	4.220	4.230	4.180	4.300	3,118,000	13,185,550	4.2288	3.271	3.271	3.278	3.240	3.333	4,022,922	3.2776	0.72%
2022-06-20	4.190	4.160	4.190	3.900	4.350	7,666,696	31,650,923	4.1284	3.247	3.224	3.247	3.023	3.372	9,891,764	3.1997	-3.01%
2022-06-17	4.320	4.310	4.320	4.110	4.390	4,949,000	21,254,331	4.2947	3.348	3.341	3.348	3.185	3.403	6,385,324	3.3286	0.00%
2022-06-16	4.320	4.310	4.320	4.270	4.540	6,097,000	27,024,580	4.4324	3.348	3.341	3.348	3.310	3.519	7,866,502	3.4354	-2.70%
2022-06-15	4.440	4.430	4.440	4.170	4.570	16,113,000	71,058,817	4.4100	3.441	3.434	3.441	3.232	3.542	20,789,397	3.4180	3.74%
2022-06-14	4.280	4.280	4.300	4.030	4.320	8,418,175	35,625,539	4.2320	3.317	3.317	3.333	3.123	3.348	10,861,341	3.2800	-2.28%
2022-06-13	4.380	4.380	4.390	4.260	4.480	9,096,340	39,648,076	4.3587	3.395	3.395	3.403	3.302	3.472	11,736,326	3.3782	-3.95%
2022-06-10	4.560	4.560	4.570	4.380	4.600	3,198,000	14,477,280	4.5270	3.534	3.534	3.542	3.395	3.565	4,126,140	3.5087	0.22%
2022-06-09	4.550	4.550	4.560	4.530	4.670	7,041,000	32,265,861	4.5826	3.527	3.527	3.534	3.511	3.620	9,084,475	3.5518	-0.87%
2022-06-08	4.590	4.580	4.590	4.520	4.760	12,950,112	60,013,127	4.6342	3.558	3.550	3.558	3.503	3.689	16,708,559	3.5918	-0.65%
2022-06-07	4.620	4.620	4.630	4.580	4.680	5,450,065	25,119,919	4.6091	3.581	3.581	3.589	3.550	3.627	7,031,811	3.5723	-1.49%
2022-06-06	4.690	4.690	4.700	4.460	4.730	13,660,065	63,706,828	4.6637	3.635	3.635	3.643	3.457	3.666	17,624,559	3.6147	5.63%
2022-06-02	4.440	4.420	4.440	4.340	4.470	4,540,000	20,058,802	4.4182	3.441	3.426	3.441	3.364	3.465	5,857,622	3.4244	0.23%
2022-06-01	4.430	4.420	4.430	4.300	4.450	9,720,000	42,665,418	4.3894	3.434	3.426	3.434	3.333	3.449	12,540,988	3.4021	-1.34%
2022-05-31	4.490	4.470	4.490	4.310	4.500	39,792,000	178,203,678	4.4784	3.480	3.465	3.480	3.341	3.488	51,340,637	3.4710	4.91%
2022-05-30	4.280	4.270	4.280	4.120	4.330	11,782,000	50,361,680	4.2745	3.317	3.310	3.317	3.193	3.356	15,201,432	3.3130	3.13%
2022-05-27	4.150	4.140	4.150	4.060	4.250	7,611,670	31,605,537	4.1522	3.216	3.209	3.216	3.147	3.294	9,820,768	3.2182	1.97%
2022-05-26	4.070	4.070	4.080	4.040	4.250	12,407,000	50,849,792	4.0985	3.154	3.154	3.162	3.131	3.294	16,007,823	3.1766	-3.33%
2022-05-25	4.210	4.210	4.220	4.180	4.430	13,088,014	56,628,326	4.3267	3.263	3.263	3.271	3.240	3.434	16,886,484	3.3535	-0.94%
2022-05-24	4.250	4.220	4.250	4.180	4.450	7,179,000	30,748,551	4.2831	3.294	3.271	3.294	3.240	3.449	9,262,526	3.3197	-2.30%
2022-05-23	4.350	4.340	4.350	4.240	4.510	13,967,018	61,232,602	4.3841	3.372	3.364	3.372	3.286	3.496	18,020,597	3.3979	1.64%
2022-05-20	4.280	4.270	4.280	4.000	4.370	21,330,644	89,789,005	4.2094	3.317	3.310	3.317	3.100	3.387	27,521,332	3.2625	4.14%
2022-05-19	4.110	4.100	4.110	3.940	4.180	12,891,000	51,965,080	4.0311	3.185	3.178	3.185	3.054	3.240	16,632,292	3.1243	0.74%
2022-05-18	4.080	4.080	4.100	3.960	4.230	11,085,000	45,275,425	4.0844	3.162	3.162	3.178	3.069	3.278	14,302,145	3.1656	-0.49%
2022-05-17	4.100	4.090	4.100	3.840	4.240	25,504,000	104,216,405	4.0863	3.178	3.170	3.178	2.976	3.286	32,905,901	3.1671	5.94%
2022-05-16	3.870	3.870	3.880	3.700	3.950	11,607,000	44,473,353	3.8316	2.999	2.999	3.007	2.868	3.061	14,975,643	2.9697	4.03%
2022-05-13	3.720	3.710	3.720	3.700	3.800	11,307,558	42,366,565	3.7467	2.883	2.875	2.883	2.868	2.945	14,589,295	2.9039	1.36%
2022-05-12	3.670	3.660	3.670	3.620	3.800	13,460,000	49,481,171	3.6762	2.844	2.837	2.844	2.806	2.945	17,366,430	2.8492	-1.61%
2022-05-11	3.730	3.710	3.730	3.600	3.900	18,444,000	68,885,649	3.7349	2.891	2.875	2.891	2.790	3.023	23,796,912	2.8947	2.19%
2022-05-10	3.650	3.630	3.650	3.290	3.680	15,657,000	54,545,953	3.4838	2.829	2.813	2.829	2.550	2.852	20,201,054	2.7002	0.27%
2022-05-06	3.640	3.640	3.650	3.600	3.810	8,972,000	32,965,680	3.6743	2.821	2.821	2.829	2.790	2.953	11,575,900	2.8478	-5.45%
2022-05-05	3.850	3.850	3.860	3.740	4.010	12,903,400	49,591,765	3.8433	2.984	2.984	2.992	2.899	3.108	16,648,290	2.9788	1.05%
2022-05-04	3.810	3.800	3.810	3.800	3.910	4,156,000	15,962,298	3.8408	2.953	2.945	2.953	2.945	3.030	5,362,175	2.9768	-2.06%
2022-05-03	3.890	3.890	3.900	3.810	4.050	5,073,200	19,670,719	3.8774	3.015	3.015	3.023	2.953	3.139	6,545,570	3.0052	-4.19%
2022-04-29	4.060	4.040	4.060	3.740	4.070	12,718,000	49,875,020	3.9216	3.147	3.131	3.147	2.899	3.154	16,409,083	3.0395	1.50%
2022-04-28	4.000	3.980	4.000	3.850	4.170	12,405,014	49,351,716	3.9784	3.100	3.085	3.100	2.984	3.232	16,005,260	3.0835	-1.48%
2022-04-27	4.060	4.050	4.060	3.800	4.180	13,499,014	54,929,627	4.0692	3.147	3.139	3.147	2.945	3.240	17,416,767	3.1538	3.84%
2022-04-26	3.910	3.910	3.920	3.800	4.050	11,359,700	44,612,240	3.9272	3.030	3.030	3.038	2.945	3.139	14,656,570	3.0438	-0.26%
2022-04-25	3.920	3.910	3.920	3.900	4.200	11,099,700	44,804,852	4.0366	3.038	3.030	3.038	3.023	3.255	14,321,111	3.1286	-10.50%
2022-04-22	4.380	4.380	4.390	4.150	4.460	10,770,500	46,951,810	4.3593	3.395	3.395	3.403	3.216	3.457	13,896,369	3.3787	1.39%
2022-04-21	4.320	4.320	4.330	4.190	4.700	13,835,000	60,049,670	4.3404	3.348	3.348	3.356	3.247	3.643	17,850,264	3.3641	-5.68%
2022-04-20	4.580	4.580	4.590	4.560	4.900	19,847,800	92,233,167	4.6470	3.550	3.550	3.558	3.534	3.798	25,608,130	3.6017	-6.91%
2022-04-19	4.920	4.900	4.920	4.690	5.150	18,553,400	91,938,810	4.9554	3.813	3.798	3.813	3.635	3.992	23,938,062	3.8407	1.65%
2022-04-14	4.840	4.830	4.840	4.700	4.980	22,971,000	111,979,578	4.8748	3.751	3.744	3.751	3.643	3.860	29,637,761	3.7783	2.33%
2022-04-13	4.730	4.730	4.750	4.410	4.960	51,534,400	244,899,718	4.7522	3.666	3.666	3.682	3.418	3.844	66,490,976	3.6832	7.26%
2022-04-12	4.410	4.410	4.420	4.250	4.500	20,324,481	89,537,592	4.4054	3.418	3.418	3.426	3.294	3.488	26,223,155	3.4144	2.80%
2022-04-11	4.290	4.260	4.300	4.180	4.520	18,887,681	82,091,643	4.3463	3.325	3.302	3.333	3.240	3.503	24,369,360	3.3686	-1.61%
2022-04-08	4.360	4.340	4.360	4.190	4.430	22,047,400	95,371,888	4.3258	3.379	3.364	3.379	3.247	3.434	28,446,109	3.3527	2.83%
2022-04-07	4.240	4.240	4.250	3.940	4.410	40,842,200	171,708,122	4.2042	3.286	3.286	3.294	3.054	3.418	52,695,631	3.2585	6.27%
2022-04-06	3.990	3.980	3.990	3.810	4.100	19,851,100	79,298,746	3.9947	3.092	3.085	3.092	2.953	3.178	25,612,387	3.0961	1.27%
2022-04-04	3.940	3.930	3.940	3.890	4.030	3,393,935	13,399,936	3.9482	3.054	3.046	3.054	3.015	3.123	4,378,940	3.0601	0.25%
2022-04-01	3.930	3.910	3.930	3.820	3.960	5,221,335	20,342,953	3.8961	3.046	3.030	3.046	2.961	3.069	6,736,697	3.0197	-0.25%
2022-03-31	3.940	3.900	3.940	3.800	4.090	9,650,000	37,848,045	3.9221	3.054	3.023	3.054	2.945	3.170	12,450,672	3.0398	-1.01%
2022-03-30	3.980	3.980	3.990	3.720	3.990	15,791,500	61,255,905	3.8790	3.085	3.085	3.092	2.883	3.092	20,374,590	3.0065	6.70%
2022-03-29	3.730	3.730	3.740	3.640	3.820	9,897,400	36,895,806	3.7278	2.891	2.891	2.899	2.821	2.961	12,769,874	2.8893	-1.84%
2022-03-28	3.800	3.750	3.800	3.630	3.870	16,930,500	63,158,490	3.7305	2.945	2.906	2.945	2.813	2.999	21,844,156	2.8913	0.26%
2022-03-25	3.790	3.760	3.790	3.650	3.930	14,839,000	55,720,625	3.7550	2.937	2.914	2.937	2.829	3.046	19,145,650	2.9104	-1.56%
2022-03-24	3.850	3.850	3.880	3.610	4.050	20,306,000	79,110,910	3.8959	2.984	2.984	3.007	2.798	3.139	26,199,311	3.0196	6.94%
2022-03-23	3.600	3.600	3.610	3.560	3.760	10,302,000	37,593,990	3.6492	2.790	2.790	2.798	2.759	2.914	13,291,899	2.8283	-4.00%
2022-03-22	3.750	3.740	3.750	3.640	3.850	8,808,000	33,268,962	3.7771	2.906	2.899	2.906	2.821	2.984	11,364,303	2.9275	4.75%
2022-03-21	3.580	3.560	3.580	3.500	3.840	8,372,400	30,504,696	3.6435	2.775	2.759	2.775	2.713	2.976	10,802,281	2.8239	-3.24%
2022-03-18	3.700	3.700	3.710	3.480	3.800	9,357,000	34,040,032	3.6379	2.868	2.868	2.875	2.697	2.945	12,072,636	2.8196	5.41%
2022-03-17	3.510	3.500	3.510	3.260	3.620	22,017,100	76,808,279	3.4886	2.720	2.713	2.720	2.527	2.806	28,407,015	2.7038	11.43%
2022-03-16	3.150	3.150	3.160	2.820	3.300	34,366,000	106,745,930	3.1061	2.441	2.441	2.449	2.186	2.558	44,339,875	2.4074	12.50%
2022-03-15	2.800	2.790	2.800	2.750	3.200	24,604,000	72,651,680	2.9528	2.170	2.162	2.170	2.131	2.480	31,744,698	2.2886	-9.97%
2022-03-14	3.110	3.080	3.110	2.980	3.380	25,886,400	82,427,397	3.1842	2.410	2.387	2.410	2.310	2.620	33,399,283	2.4679	-11.14%
2022-03-11	3.500	3.480	3.500	3.220	3.630	20,141,000	67,925,470	3.3725	2.713	2.697	2.713	2.496	2.813	25,986,424	2.6139	-4.11%
2022-03-10	3.650	3.640	3.650	3.480	3.700	9,119,500	33,057,830	3.6250	2.829	2.821	2.829	2.697	2.868	11,766,208	2.8096	1.67%
2022-03-09	3.590	3.570	3.590	3.430	3.830	17,307,000	62,338,470	3.6019	2.782	2.767	2.782	2.658	2.968	22,329,926	2.7917	-3.75%
2022-03-08	3.730	3.730	3.740	3.690	4.180	17,961,000	69,524,290	3.8708	2.891	2.891	2.899	2.860	3.240	23,173,733	3.0001	-11.61%
2022-03-07	4.220	4.210	4.220	3.970	4.500	36,583,000	154,749,466	4.2301	3.271	3.263	3.271	3.077	3.488	47,200,304	3.2786	3.43%
2022-03-04	4.080	4.070	4.080	4.060	4.310	11,981,000	49,905,440	4.1654	3.162	3.154	3.162	3.147	3.341	15,458,187	3.2284	-4.23%
2022-03-03	4.260	4.220	4.260	3.920	4.290	21,546,000	89,411,144	4.1498	3.302	3.271	3.302	3.038	3.325	27,799,190	3.2163	8.40%
2022-03-02	3.930	3.920	3.930	3.830	4.050	18,899,500	74,712,959	3.9532	3.046	3.038	3.046	2.968	3.139	24,384,609	3.0639	1.81%
2022-03-01	3.860	3.770	3.860	3.670	3.860	2,589,400	9,792,762	3.7819	2.992	2.922	2.992	2.844	2.992	3,340,909	2.9312	2.66%
2022-02-28	3.760	3.750	3.760	3.680	3.830	2,561,000	9,566,460	3.7354	2.914	2.906	2.914	2.852	2.968	3,304,266	2.8952	2.45%
2022-02-25	3.670	3.670	3.710	3.670	3.900	4,319,179	16,355,541	3.7867	2.844	2.844	2.875	2.844	3.023	5,572,713	2.9349	-4.18%
2022-02-24	3.830	3.810	3.830	3.750	3.920	7,827,000	30,197,175	3.8581	2.968	2.953	2.968	2.906	3.038	10,098,592	2.9902	-0.78%
2022-02-23	3.860	3.840	3.860	3.800	3.880	4,928,000	18,926,160	3.8405	2.992	2.976	2.992	2.945	3.007	6,358,229	2.9766	1.85%
2022-02-22	3.790	3.790	3.800	3.720	3.890	6,692,000	25,488,234	3.8088	2.937	2.937	2.945	2.883	3.015	8,634,186	2.9520	-0.26%
2022-02-21	3.800	3.800	3.820	3.770	3.990	4,681,000	18,013,862	3.8483	2.945	2.945	2.961	2.922	3.092	6,039,544	2.9827	-2.56%
2022-02-18	3.900	3.880	3.900	3.750	3.920	10,342,000	40,007,442	3.8684	3.023	3.007	3.023	2.906	3.038	13,343,508	2.9983	2.63%
2022-02-17	3.800	3.770	3.800	3.690	3.890	10,197,000	38,414,520	3.7672	2.945	2.922	2.945	2.860	3.015	13,156,425	2.9198	0.80%
2022-02-16	3.770	3.730	3.770	3.650	3.790	5,718,000	21,259,650	3.7180	2.922	2.891	2.922	2.829	2.937	7,377,507	2.8817	3.29%
2022-02-15	3.650	3.650	3.660	3.580	3.730	4,103,000	14,958,275	3.6457	2.829	2.829	2.837	2.775	2.891	5,293,794	2.8256	-2.14%
2022-02-14	3.730	3.720	3.730	3.630	3.740	2,879,500	10,633,185	3.6927	2.891	2.883	2.891	2.813	2.899	3,715,203	2.8621	0.81%
2022-02-11	3.700	3.680	3.700	3.650	3.850	4,919,000	18,471,970	3.7552	2.868	2.852	2.868	2.829	2.984	6,346,617	2.9105	-1.07%
2022-02-10	3.740	3.720	3.740	3.500	3.760	17,982,500	65,908,405	3.6651	2.899	2.883	2.899	2.713	2.914	23,201,473	2.8407	10.65%
2022-02-09	3.380	3.380	3.390	3.330	3.520	10,783,000	36,928,780	3.4247	2.620	2.620	2.627	2.581	2.728	13,912,497	2.6544	2.42%
2022-02-08	3.300	3.300	3.310	3.220	3.360	5,294,500	17,410,535	3.2884	2.558	2.558	2.565	2.496	2.604	6,831,097	2.5487	-0.60%
2022-02-07	3.320	3.290	3.320	3.130	3.330	3,732,000	12,173,255	3.2619	2.573	2.550	2.573	2.426	2.581	4,815,120	2.5281	4.73%
2022-02-04	3.170	3.120	3.170	3.030	3.200	3,810,000	11,971,600	3.1422	2.457	2.418	2.457	2.348	2.480	4,915,758	2.4354	4.62%
2022-01-31	3.030	3.010	3.030	2.960	3.060	1,274,500	3,851,535	3.0220	2.348	2.333	2.348	2.294	2.372	1,644,392	2.3422	-0.66%
2022-01-28	3.050	3.030	3.050	2.990	3.260	8,982,000	27,393,910	3.0499	2.364	2.348	2.364	2.317	2.527	11,588,802	2.3638	-6.44%
2022-01-27	3.260	3.250	3.260	3.220	3.510	6,669,000	22,090,326	3.3124	2.527	2.519	2.527	2.496	2.720	8,604,511	2.5673	-5.51%
2022-01-26	3.450	3.440	3.450	3.150	3.510	8,636,000	28,981,640	3.3559	2.674	2.666	2.674	2.441	2.720	11,142,384	2.6010	8.83%
2022-01-25	3.170	3.160	3.170	3.140	3.290	6,229,000	19,709,750	3.1642	2.457	2.449	2.457	2.434	2.550	8,036,812	2.4524	-3.94%
2022-01-24	3.300	3.260	3.300	3.240	3.400	4,088,000	13,449,085	3.2899	2.558	2.527	2.558	2.511	2.635	5,274,440	2.5499	-4.07%
2022-01-21	3.440	3.420	3.440	3.260	3.440	4,070,000	13,697,550	3.3655	2.666	2.651	2.666	2.527	2.666	5,251,216	2.6085	1.47%
2022-01-20	3.390	3.390	3.400	3.210	3.400	6,161,000	20,460,160	3.3209	2.627	2.627	2.635	2.488	2.635	7,949,077	2.5739	5.94%
2022-01-19	3.200	3.180	3.200	3.150	3.260	2,879,000	9,171,967	3.1858	2.480	2.465	2.480	2.441	2.527	3,714,558	2.4692	-1.54%
2022-01-18	3.250	3.250	3.260	3.230	3.330	2,339,000	7,661,190	3.2754	2.519	2.519	2.527	2.503	2.581	3,017,836	2.5386	-0.61%
2022-01-17	3.270	3.250	3.270	3.170	3.330	3,275,000	10,665,666	3.2567	2.534	2.519	2.534	2.457	2.581	4,225,487	2.5241	-1.80%
2022-01-14	3.330	3.280	3.330	3.280	3.380	3,639,000	12,144,170	3.3372	2.581	2.542	2.581	2.542	2.620	4,695,129	2.5865	-1.48%
2022-01-13	3.380	3.370	3.380	3.330	3.590	7,509,000	25,651,160	3.4161	2.620	2.612	2.620	2.581	2.782	9,688,300	2.6476	0.00%
2022-01-12	3.380	3.360	3.380	3.130	3.420	9,948,400	33,032,220	3.3204	2.620	2.604	2.620	2.426	2.651	12,835,675	2.5735	10.46%
2022-01-11	3.060	3.050	3.060	3.000	3.150	2,987,000	9,245,570	3.0953	2.372	2.364	2.372	2.325	2.441	3,853,902	2.3990	2.00%
2022-01-10	3.000	2.990	3.000	2.970	3.110	4,026,000	12,169,030	3.0226	2.325	2.317	2.325	2.302	2.410	5,194,446	2.3427	0.67%
2022-01-07	2.980	2.940	2.980	2.900	3.000	1,663,500	4,881,878	2.9347	2.310	2.279	2.310	2.248	2.325	2,146,289	2.2746	2.76%
2022-01-06	2.900	2.900	2.920	2.890	2.930	1,758,000	5,108,230	2.9057	2.248	2.248	2.263	2.240	2.271	2,268,216	2.2521	0.00%
2022-01-05	2.900	2.900	2.910	2.900	3.020	1,650,000	4,846,758	2.9374	2.248	2.248	2.255	2.248	2.341	2,128,871	2.2767	-4.29%
2022-01-04	3.030	3.000	3.030	2.950	3.060	1,280,500	3,836,060	2.9958	2.348	2.325	2.348	2.286	2.372	1,652,133	2.3219	-0.98%
2022-01-03	3.060	3.060	3.070	3.020	3.090	1,296,000	3,959,790	3.0554	2.372	2.372	2.379	2.341	2.395	1,672,132	2.3681	-1.29%
2021-12-31	3.100	3.080	3.100	2.910	3.110	2,224,000	6,707,570	3.0160	2.403	2.387	2.403	2.255	2.410	2,869,461	2.3376	6.53%
2021-12-30	2.910	2.900	2.910	2.850	2.930	2,041,000	5,885,290	2.8835	2.255	2.248	2.255	2.209	2.271	2,633,349	2.2349	0.00%
2021-12-29	2.910	2.890	2.910	2.860	2.970	1,231,000	3,566,760	2.8974	2.255	2.240	2.255	2.217	2.302	1,588,267	2.2457	-0.34%
2021-12-28	2.920	2.920	2.950	2.900	3.080	2,633,000	7,802,980	2.9635	2.263	2.263	2.286	2.248	2.387	3,397,163	2.2969	-3.31%
2021-12-24	3.020	2.960	3.020	2.930	3.020	326,000	972,550	2.9833	2.341	2.294	2.341	2.271	2.341	420,613	2.3122	-0.33%
2021-12-23	3.030	3.020	3.040	2.880	3.050	4,054,000	12,186,730	3.0061	2.348	2.341	2.356	2.232	2.364	5,230,573	2.3299	4.48%
2021-12-22	2.900	2.860	2.900	2.850	2.920	851,000	2,444,790	2.8728	2.248	2.217	2.248	2.209	2.263	1,097,982	2.2266	1.40%
2021-12-21	2.860	2.860	2.880	2.800	2.910	1,920,540	5,498,392	2.8629	2.217	2.217	2.232	2.170	2.255	2,477,929	2.2189	0.00%
2021-12-20	2.860	2.850	2.860	2.780	2.900	4,516,000	12,813,650	2.8374	2.217	2.209	2.217	2.155	2.248	5,826,657	2.1991	-2.39%
2021-12-17	2.930	2.930	2.940	2.880	3.000	3,694,000	10,796,035	2.9226	2.271	2.271	2.279	2.232	2.325	4,766,091	2.2652	1.38%
2021-12-16	2.890	2.890	2.900	2.800	2.920	2,684,000	7,704,620	2.8706	2.240	2.240	2.248	2.170	2.263	3,462,964	2.2249	0.70%
2021-12-15	2.870	2.860	2.870	2.850	2.980	2,789,000	8,042,020	2.8835	2.224	2.217	2.224	2.209	2.310	3,598,438	2.2349	-0.35%
2021-12-14	2.880	2.880	2.890	2.880	3.050	3,867,500	11,316,970	2.9262	2.232	2.232	2.240	2.232	2.364	4,989,946	2.2680	-6.80%
2021-12-13	3.090	3.040	3.090	3.040	3.210	5,952,000	18,444,200	3.0988	2.395	2.356	2.395	2.356	2.488	7,679,420	2.4018	-3.44%
2021-12-10	3.200	3.180	3.200	3.120	3.250	6,953,000	22,253,940	3.2006	2.480	2.465	2.480	2.418	2.519	8,970,935	2.4807	1.59%
2021-12-09	3.150	3.150	3.160	3.010	3.240	8,911,000	27,988,415	3.1409	2.441	2.441	2.449	2.333	2.511	11,497,196	2.4344	4.65%
2021-12-08	3.010	2.990	3.010	2.970	3.090	2,102,000	6,309,580	3.0017	2.333	2.317	2.333	2.302	2.395	2,712,053	2.3265	-1.31%
2021-12-07	3.050	3.050	3.060	2.900	3.060	7,799,000	23,212,810	2.9764	2.364	2.364	2.372	2.248	2.372	10,062,465	2.3069	4.81%
2021-12-06	2.910	2.900	2.910	2.830	2.980	6,327,000	18,399,490	2.9081	2.255	2.248	2.255	2.193	2.310	8,163,254	2.2539	0.34%
2021-12-03	2.900	2.900	2.910	2.850	2.960	4,147,000	12,027,580	2.9003	2.248	2.248	2.255	2.209	2.294	5,350,563	2.2479	-1.02%
2021-12-02	2.930	2.920	2.940	2.850	3.100	7,608,473	22,217,500	2.9201	2.271	2.263	2.279	2.209	2.403	9,816,643	2.2632	-6.09%
2021-12-01	3.120	3.040	3.120	2.800	3.160	13,757,000	41,948,755	3.0493	2.418	2.356	2.418	2.170	2.449	17,749,627	2.3634	9.86%
2021-11-30	2.840	2.800	2.840	2.680	2.880	6,733,500	18,949,580	2.8142	2.201	2.170	2.201	2.077	2.232	8,687,731	2.1812	5.19%
2021-11-29	2.700	2.700	2.710	2.580	2.760	13,276,500	35,282,955	2.6575	2.093	2.093	2.100	2.000	2.139	17,129,673	2.0598	0.00%
2021-11-26	2.700	2.670	2.700	2.660	2.810	4,144,000	11,285,210	2.7233	2.093	2.069	2.093	2.062	2.178	5,346,693	2.1107	-4.26%
2021-11-25	2.820	2.800	2.820	2.760	2.830	2,408,867	6,731,997	2.7947	2.186	2.170	2.186	2.139	2.193	3,107,981	2.1660	1.08%
2021-11-24	2.790	2.770	2.790	2.740	2.810	1,926,000	5,361,430	2.7837	2.162	2.147	2.162	2.124	2.178	2,484,974	2.1575	0.00%
2021-11-23	2.790	2.780	2.790	2.780	2.930	5,058,000	14,475,140	2.8618	2.162	2.155	2.162	2.155	2.271	6,525,959	2.2181	-1.76%
2021-11-22	2.840	2.820	2.840	2.820	2.950	5,148,425	14,796,261	2.8739	2.201	2.186	2.201	2.186	2.286	6,642,627	2.2275	-1.73%
2021-11-19	2.890	2.890	2.900	2.830	2.940	6,133,425	17,685,669	2.8835	2.240	2.240	2.248	2.193	2.279	7,913,499	2.2349	1.40%
2021-11-18	2.850	2.840	2.850	2.840	2.960	5,705,000	16,332,110	2.8628	2.209	2.201	2.209	2.201	2.294	7,360,734	2.2188	-3.06%
2021-11-17	2.940	2.940	2.950	2.940	3.090	5,269,750	15,775,082	2.9935	2.279	2.279	2.286	2.279	2.395	6,799,164	2.3202	-1.01%
2021-11-16	2.970	2.950	2.970	2.870	3.020	8,459,000	24,959,400	2.9506	2.302	2.286	2.302	2.224	2.341	10,914,014	2.2869	1.02%
2021-11-15	2.940	2.940	2.950	2.900	3.050	4,140,500	12,162,775	2.9375	2.279	2.279	2.286	2.248	2.364	5,342,177	2.2767	-2.65%
2021-11-12	3.020	3.000	3.020	2.980	3.090	3,853,000	11,675,387	3.0302	2.341	2.325	2.341	2.310	2.395	4,971,237	2.3486	0.67%
2021-11-11	3.000	2.980	3.000	2.840	3.010	7,588,000	22,268,180	2.9347	2.325	2.310	2.325	2.201	2.333	9,790,228	2.2745	1.01%
2021-11-10	2.970	2.940	2.970	2.840	3.020	9,348,000	27,244,350	2.9145	2.302	2.279	2.302	2.201	2.341	12,061,024	2.2589	-2.62%
2021-11-09	3.050	3.000	3.050	2.980	3.100	3,727,000	11,217,320	3.0097	2.364	2.325	2.364	2.310	2.403	4,808,669	2.3327	0.00%
2021-11-08	3.050	3.010	3.050	2.990	3.080	6,479,200	19,649,722	3.0327	2.364	2.333	2.364	2.317	2.387	8,359,626	2.3506	1.67%
2021-11-05	3.000	2.980	3.000	2.970	3.080	6,987,500	21,122,885	3.0230	2.325	2.310	2.325	2.302	2.387	9,015,448	2.3430	-4.15%
2021-11-04	3.130	3.120	3.130	3.050	3.170	15,872,600	49,518,878	3.1198	2.426	2.418	2.426	2.364	2.457	20,479,227	2.4180	0.32%
2021-11-03	3.120	3.120	3.130	3.020	3.160	8,224,800	25,361,698	3.0836	2.418	2.418	2.426	2.341	2.449	10,611,843	2.3899	-0.64%
2021-11-02	3.140	3.090	3.140	3.050	3.240	4,659,000	14,598,320	3.1334	2.434	2.395	2.434	2.364	2.511	6,011,159	2.4285	-1.57%
2021-11-01	3.190	3.180	3.190	3.170	3.340	3,753,000	11,982,070	3.1927	2.472	2.465	2.472	2.457	2.589	4,842,215	2.4745	-4.49%
2021-10-29	3.340	3.300	3.340	3.190	3.340	4,808,400	15,688,362	3.2627	2.589	2.558	2.589	2.472	2.589	6,203,918	2.5288	3.73%
2021-10-28	3.220	3.200	3.220	3.110	3.220	6,367,000	20,112,050	3.1588	2.496	2.480	2.496	2.410	2.496	8,214,863	2.4483	-1.23%
2021-10-27	3.260	3.250	3.260	3.240	3.390	11,817,000	39,017,920	3.3018	2.527	2.519	2.527	2.511	2.627	15,246,590	2.5591	-4.12%
2021-10-26	3.400	3.380	3.400	3.310	3.570	10,630,200	36,029,600	3.3894	2.635	2.620	2.635	2.565	2.767	13,715,351	2.6270	-3.13%
2021-10-25	3.510	3.510	3.530	3.430	3.580	3,916,000	13,769,710	3.5163	2.720	2.720	2.736	2.658	2.775	5,052,521	2.7253	1.15%
2021-10-22	3.470	3.460	3.470	3.410	3.730	25,011,000	87,901,450	3.5145	2.689	2.682	2.689	2.643	2.891	32,269,820	2.7240	-6.22%
2021-10-21	3.700	3.690	3.700	3.530	3.910	38,465,000	142,414,492	3.7024	2.868	2.860	2.868	2.736	3.030	49,628,508	2.8696	-3.14%
2021-10-20	3.820	3.800	3.820	3.720	3.920	41,381,000	158,691,165	3.8349	2.961	2.945	2.961	2.883	3.038	53,390,804	2.9723	-10.54%
2021-10-19	4.270	4.260	4.270	4.100	4.440	12,321,000	52,710,382	4.2781	3.310	3.302	3.310	3.178	3.441	15,896,863	3.3158	2.40%
2021-10-18	4.170	4.170	4.180	3.910	4.300	20,289,000	83,409,318	4.1111	3.232	3.232	3.240	3.030	3.333	26,177,377	3.1863	7.20%
2021-10-15	3.890	3.850	3.890	3.800	4.070	16,362,400	64,462,686	3.9397	3.015	2.984	3.015	2.945	3.154	21,111,179	3.0535	5.14%
2021-10-12	3.700	3.680	3.700	3.610	3.770	2,500,000	9,176,228	3.6705	2.868	2.852	2.868	2.798	2.922	3,225,563	2.8448	-0.27%
2021-10-11	3.710	3.660	3.710	3.650	3.840	4,571,000	16,956,693	3.7096	2.875	2.837	2.875	2.829	2.976	5,897,619	2.8752	-1.07%
2021-10-08	3.750	3.750	3.770	3.650	3.870	4,199,000	15,656,630	3.7287	2.906	2.906	2.922	2.829	2.999	5,417,655	2.8899	-0.79%
2021-10-07	3.780	3.750	3.780	3.720	3.860	1,575,200	5,933,612	3.7669	2.930	2.906	2.930	2.883	2.992	2,032,363	2.9196	-0.26%
2021-10-06	3.790	3.750	3.790	3.750	3.900	2,095,000	7,947,910	3.7938	2.937	2.906	2.937	2.906	3.023	2,703,022	2.9404	-2.82%
2021-10-05	3.900	3.890	3.900	3.870	4.020	2,144,000	8,433,203	3.9334	3.023	3.015	3.023	2.999	3.116	2,766,243	3.0486	-0.76%
2021-10-04	3.930	3.910	3.930	3.700	3.960	18,395,000	71,631,251	3.8941	3.046	3.030	3.046	2.868	3.069	23,733,691	3.0181	3.97%
2021-09-30	3.780	3.760	3.780	3.530	3.790	7,963,000	29,523,000	3.7075	2.930	2.914	2.930	2.736	2.937	10,274,062	2.8735	5.59%
2021-09-29	3.580	3.580	3.590	3.460	3.730	7,017,000	25,010,320	3.5642	2.775	2.775	2.782	2.682	2.891	9,053,509	2.7625	-4.28%
2021-09-28	3.740	3.730	3.740	3.580	3.820	15,159,000	56,011,443	3.6949	2.899	2.891	2.899	2.775	2.961	19,558,522	2.8638	2.47%
2021-09-27	3.650	3.640	3.650	3.600	3.990	13,721,000	52,247,636	3.8079	2.829	2.821	2.829	2.790	3.092	17,703,178	2.9513	-5.93%
2021-09-24	3.880	3.870	3.880	3.840	3.990	6,515,269	25,385,313	3.8963	3.007	2.999	3.007	2.976	3.092	8,406,164	3.0198	-1.77%
2021-09-23	3.950	3.940	3.950	3.820	3.980	9,986,400	38,850,523	3.8903	3.061	3.054	3.061	2.961	3.085	12,884,704	3.0152	5.05%
2021-09-21	3.760	3.750	3.760	3.640	3.800	5,257,000	19,590,258	3.7265	2.914	2.906	2.914	2.821	2.945	6,782,713	2.8883	1.62%
2021-09-20	3.700	3.700	3.710	3.600	4.000	12,319,000	45,490,436	3.6927	2.868	2.868	2.875	2.790	3.100	15,894,283	2.8621	-7.50%
2021-09-17	4.000	4.000	4.020	3.900	4.170	10,209,046	40,882,496	4.0045	3.100	3.100	3.116	3.023	3.232	13,171,967	3.1038	-4.53%
2021-09-16	4.190	4.180	4.190	4.110	4.550	13,386,000	57,655,220	4.3071	3.247	3.240	3.247	3.185	3.527	17,270,953	3.3383	-3.90%
2021-09-15	4.360	4.320	4.360	4.260	4.660	13,588,000	59,943,183	4.4115	3.379	3.348	3.379	3.302	3.612	17,531,579	3.4192	-6.44%
2021-09-14	4.660	4.650	4.670	4.590	5.080	28,279,000	137,307,351	4.8555	3.612	3.604	3.620	3.558	3.937	36,486,275	3.7633	-6.43%
2021-09-13	4.980	4.980	4.990	4.510	5.000	46,670,367	226,397,957	4.8510	3.860	3.860	3.868	3.496	3.875	60,215,278	3.7598	13.18%
2021-09-10	4.400	4.360	4.400	4.190	4.450	13,706,600	59,563,247	4.3456	3.410	3.379	3.410	3.247	3.449	17,684,599	3.3681	5.01%
2021-09-09	4.190	4.170	4.190	4.090	4.280	6,010,653	25,254,419	4.2016	3.247	3.232	3.247	3.170	3.317	7,755,095	3.2565	2.44%
2021-09-08	4.090	4.090	4.100	4.080	4.250	5,303,000	22,089,290	4.1654	3.170	3.170	3.178	3.162	3.294	6,842,064	3.2285	-4.44%
2021-09-07	4.280	4.260	4.280	4.180	4.290	5,308,000	22,567,210	4.2515	3.317	3.302	3.317	3.240	3.325	6,848,515	3.2952	1.18%
2021-09-06	4.230	4.220	4.230	4.050	4.250	5,836,000	24,160,763	4.1400	3.278	3.271	3.278	3.139	3.294	7,529,754	3.2087	2.17%
2021-09-03	4.140	4.120	4.140	3.920	4.200	14,562,000	59,817,870	4.1078	3.209	3.193	3.209	3.038	3.255	18,788,258	3.1838	5.34%
2021-09-02	3.930	3.920	3.930	3.880	3.950	5,963,600	23,346,164	3.9148	3.046	3.038	3.046	3.007	3.061	7,694,386	3.0342	-0.25%
2021-09-01	3.940	3.930	3.940	3.760	3.970	10,574,000	41,060,370	3.8831	3.054	3.046	3.054	2.914	3.077	13,642,840	3.0097	1.55%
2021-08-31	3.880	3.870	3.880	3.740	3.980	11,281,000	43,758,020	3.8789	3.007	2.999	3.007	2.899	3.085	14,555,029	3.0064	4.30%
2021-08-30	3.720	3.710	3.720	3.570	3.720	8,601,000	31,634,194	3.6780	2.883	2.875	2.883	2.767	2.883	11,097,226	2.8506	4.79%
2021-08-27	3.550	3.540	3.550	3.360	3.580	6,690,000	23,351,320	3.4905	2.751	2.744	2.751	2.604	2.775	8,631,606	2.7053	4.11%
2021-08-26	3.410	3.410	3.420	3.400	3.610	11,179,000	39,007,100	3.4893	2.643	2.643	2.651	2.635	2.798	14,423,426	2.7044	-1.16%
2021-08-25	3.450	3.450	3.460	3.340	3.510	16,819,000	57,838,360	3.4389	2.674	2.674	2.682	2.589	2.720	21,700,296	2.6653	1.47%
2021-08-24	3.400	3.380	3.400	3.360	3.500	9,149,000	31,372,830	3.4291	2.635	2.620	2.635	2.604	2.713	11,804,269	2.6578	0.59%
2021-08-23	3.380	3.370	3.380	3.360	3.530	5,505,000	18,857,150	3.4255	2.620	2.612	2.620	2.604	2.736	7,102,689	2.6549	-0.88%
2021-08-20	3.410	3.400	3.410	3.280	3.610	20,891,000	71,052,980	3.4011	2.643	2.635	2.643	2.542	2.798	26,954,092	2.6361	-3.12%
2021-08-19	3.520	3.520	3.550	3.480	3.660	15,987,000	57,064,880	3.5695	2.728	2.728	2.751	2.697	2.837	20,626,829	2.7665	-5.88%
2021-08-18	3.740	3.700	3.740	3.580	3.750	3,498,333	12,904,178	3.6887	2.899	2.868	2.899	2.775	2.906	4,513,637	2.8589	2.19%
2021-08-17	3.660	3.660	3.670	3.640	3.870	6,081,000	22,708,470	3.7343	2.837	2.837	2.844	2.821	2.999	7,845,859	2.8943	-4.69%
2021-08-16	3.840	3.840	3.850	3.830	4.000	3,801,000	14,839,230	3.9040	2.976	2.976	2.984	2.968	3.100	4,904,146	3.0259	-2.04%
2021-08-13	3.920	3.920	3.930	3.790	3.970	7,663,000	29,679,200	3.8731	3.038	3.038	3.046	2.937	3.077	9,886,995	3.0018	1.29%
2021-08-12	3.870	3.860	3.870	3.770	3.930	5,111,000	19,740,596	3.8624	2.999	2.992	2.999	2.922	3.046	6,594,340	2.9936	0.78%
2021-08-11	3.840	3.830	3.840	3.760	4.070	15,407,000	60,031,380	3.8964	2.976	2.968	2.976	2.914	3.154	19,878,498	3.0199	-0.52%
2021-08-10	3.860	3.840	3.860	3.680	3.960	12,360,000	46,823,548	3.7883	2.992	2.976	2.992	2.852	3.069	15,947,182	2.9362	-0.77%
2021-08-09	3.890	3.890	3.900	3.850	4.070	11,637,000	45,542,430	3.9136	3.015	3.015	3.023	2.984	3.154	15,014,349	3.0333	-5.12%
2021-08-06	4.100	4.100	4.120	4.000	4.130	3,786,000	15,421,150	4.0732	3.178	3.178	3.193	3.100	3.201	4,884,792	3.1570	2.24%
2021-08-05	4.010	4.010	4.040	3.990	4.260	6,778,000	27,608,820	4.0733	3.108	3.108	3.131	3.092	3.302	8,745,146	3.1570	-5.87%
2021-08-04	4.260	4.260	4.270	4.080	4.400	14,957,000	63,117,425	4.2199	3.302	3.302	3.310	3.162	3.410	19,297,897	3.2707	-0.47%
2021-08-03	4.280	4.230	4.280	4.200	4.540	10,364,000	44,504,080	4.2941	3.317	3.278	3.317	3.255	3.519	13,371,893	3.3282	-4.89%
2021-08-02	4.500	4.460	4.500	4.360	4.600	20,363,000	91,186,615	4.4781	3.488	3.457	3.488	3.379	3.565	26,272,854	3.4708	3.21%
2021-07-30	4.360	4.350	4.360	4.190	4.540	14,445,400	63,002,972	4.3615	3.379	3.372	3.379	3.247	3.519	18,637,818	3.3804	-1.36%
2021-07-29	4.420	4.420	4.450	4.070	4.460	20,355,000	88,065,780	4.3265	3.426	3.426	3.449	3.154	3.457	26,262,532	3.3533	4.25%
2021-07-28	4.240	4.230	4.240	3.970	4.280	26,693,000	110,610,185	4.1438	3.286	3.278	3.286	3.077	3.317	34,439,978	3.2117	7.07%
2021-07-27	3.960	3.950	3.960	3.750	4.480	39,102,000	163,679,370	4.1860	3.069	3.061	3.069	2.906	3.472	50,450,381	3.2444	0.51%
2021-07-26	3.940	3.920	3.950	3.850	4.120	9,730,000	38,861,110	3.9939	3.054	3.038	3.061	2.984	3.193	12,553,890	3.0955	1.03%
2021-07-23	3.900	3.880	3.900	3.830	4.140	10,305,000	40,957,230	3.9745	3.023	3.007	3.023	2.968	3.209	13,295,770	3.0805	-1.76%
2021-07-22	3.970	3.970	3.980	3.830	4.080	7,811,000	31,101,640	3.9818	3.077	3.077	3.085	2.968	3.162	10,077,948	3.0861	3.66%
2021-07-21	3.830	3.830	3.840	3.730	3.930	6,332,400	24,319,968	3.8406	2.968	2.968	2.976	2.891	3.046	8,170,221	2.9767	0.79%
2021-07-20	3.800	3.780	3.800	3.700	3.810	7,734,800	29,037,430	3.7541	2.945	2.930	2.945	2.868	2.953	9,979,633	2.9097	-3.06%
2021-07-19	3.920	3.900	3.920	3.760	4.040	9,254,000	36,455,110	3.9394	3.038	3.023	3.038	2.914	3.131	11,939,743	3.0533	1.03%
2021-07-16	3.880	3.880	3.890	3.870	4.010	6,437,400	25,388,199	3.9439	3.007	3.007	3.015	2.999	3.108	8,305,695	3.0567	-3.24%
2021-07-15	4.010	4.010	4.020	3.860	4.060	5,157,000	20,413,780	3.9585	3.108	3.108	3.116	2.992	3.147	6,653,691	3.0680	0.25%
2021-07-14	4.000	3.990	4.000	3.950	4.170	8,563,200	34,527,119	4.0320	3.100	3.092	3.100	3.061	3.232	11,048,455	3.1251	-4.08%
2021-07-13	4.170	4.170	4.180	4.030	4.240	10,623,000	44,115,820	4.1529	3.232	3.232	3.240	3.123	3.286	13,706,061	3.2187	-0.24%
2021-07-12	4.180	4.180	4.200	4.130	4.480	28,889,000	123,525,870	4.2759	3.240	3.240	3.255	3.201	3.472	37,273,313	3.3141	3.21%
2021-07-09	4.050	4.040	4.050	3.750	4.110	20,852,800	82,318,924	3.9476	3.139	3.131	3.139	2.906	3.185	26,904,806	3.0596	3.85%
2021-07-08	3.900	3.900	3.910	3.860	4.110	8,173,800	32,528,220	3.9796	3.023	3.023	3.030	2.992	3.185	10,546,042	3.0844	-3.70%
2021-07-07	4.050	4.050	4.060	3.910	4.120	12,186,000	48,960,130	4.0177	3.139	3.139	3.147	3.030	3.193	15,722,683	3.1140	-0.49%
2021-07-06	4.070	4.070	4.080	3.880	4.110	11,051,000	44,320,230	4.0105	3.154	3.154	3.162	3.007	3.185	14,258,277	3.1084	3.04%
2021-07-05	3.950	3.930	3.960	3.750	4.000	16,577,000	64,513,520	3.8917	3.061	3.046	3.069	2.906	3.100	21,388,061	3.0163	5.09%
2021-07-02	3.870	3.870	3.880	3.660	3.960	10,585,000	40,333,500	3.8104	2.913	2.913	2.921	2.755	2.981	14,061,229	2.8684	0.52%
2021-06-30	3.850	3.850	3.860	3.800	4.050	7,573,000	29,661,400	3.9167	2.898	2.898	2.906	2.861	3.049	10,060,056	2.9484	-0.26%
2021-06-29	3.860	3.850	3.860	3.710	3.900	6,396,000	24,333,380	3.8045	2.906	2.898	2.906	2.793	2.936	8,496,516	2.8639	1.58%
2021-06-28	3.800	3.800	3.820	3.680	3.900	6,930,000	26,229,290	3.7849	2.861	2.861	2.876	2.770	2.936	9,205,888	2.8492	-1.30%
2021-06-25	3.850	3.850	3.860	3.610	3.870	13,304,000	50,603,840	3.8037	2.898	2.898	2.906	2.718	2.913	17,673,179	2.8633	6.94%
2021-06-24	3.600	3.560	3.600	3.510	3.600	3,982,000	14,142,010	3.5515	2.710	2.680	2.710	2.642	2.710	5,289,732	2.6735	1.41%
2021-06-23	3.550	3.540	3.550	3.450	3.730	15,192,000	54,727,935	3.6024	2.672	2.665	2.672	2.597	2.808	20,181,218	2.7118	1.43%
2021-06-22	3.500	3.480	3.500	3.370	3.590	11,431,000	39,932,360	3.4933	2.635	2.620	2.635	2.537	2.702	15,185,065	2.6297	4.48%
2021-06-21	3.350	3.350	3.360	3.250	3.450	8,621,000	28,891,840	3.3513	2.522	2.522	2.529	2.447	2.597	11,452,230	2.5228	-0.89%
2021-06-18	3.380	3.350	3.390	3.240	3.390	24,336,000	80,828,310	3.3213	2.544	2.522	2.552	2.439	2.552	32,328,208	2.5002	-0.59%
2021-06-17	3.400	3.390	3.400	3.300	3.570	11,096,000	38,526,430	3.4721	2.559	2.552	2.559	2.484	2.687	14,740,047	2.6137	1.49%
2021-06-16	3.350	3.340	3.350	3.320	3.650	25,218,000	86,316,380	3.4228	2.522	2.514	2.522	2.499	2.748	33,499,866	2.5766	-8.22%
2021-06-15	3.650	3.650	3.660	3.580	3.920	17,207,000	62,984,970	3.6604	2.748	2.748	2.755	2.695	2.951	22,857,966	2.7555	-5.19%
2021-06-11	3.850	3.850	3.860	3.700	3.960	10,053,000	38,577,430	3.8374	2.898	2.898	2.906	2.785	2.981	13,354,515	2.8887	2.94%
2021-06-10	3.740	3.740	3.760	3.720	3.900	8,950,000	33,823,355	3.7791	2.815	2.815	2.830	2.800	2.936	11,889,278	2.8449	-3.61%
2021-06-09	3.880	3.880	3.900	3.710	3.950	14,339,000	54,870,300	3.8266	2.921	2.921	2.936	2.793	2.973	19,048,084	2.8806	4.02%
2021-06-08	3.730	3.730	3.740	3.730	3.900	6,497,600	24,547,564	3.7779	2.808	2.808	2.815	2.808	2.936	8,631,483	2.8440	-2.61%
2021-06-07	3.830	3.810	3.830	3.730	3.920	8,999,000	34,398,750	3.8225	2.883	2.868	2.883	2.808	2.951	11,954,370	2.8775	-0.52%
2021-06-04	3.850	3.840	3.850	3.800	3.960	13,423,200	52,093,968	3.8809	2.898	2.891	2.898	2.861	2.981	17,831,525	2.9215	-4.23%
2021-06-03	4.020	4.020	4.040	3.950	4.190	14,744,000	59,581,990	4.0411	3.026	3.026	3.041	2.973	3.154	19,586,090	3.0421	-3.60%
2021-06-02	4.170	4.150	4.170	4.030	4.220	9,853,705	40,903,640	4.1511	3.139	3.124	3.139	3.034	3.177	13,089,769	3.1249	0.24%
2021-06-01	4.160	4.160	4.170	4.000	4.210	8,684,000	35,582,680	4.0975	3.132	3.132	3.139	3.011	3.169	11,535,920	3.0845	2.97%
2021-05-31	4.040	4.030	4.040	3.970	4.090	10,412,000	41,889,150	4.0232	3.041	3.034	3.041	2.989	3.079	13,831,414	3.0286	1.00%
2021-05-28	4.000	3.990	4.000	3.970	4.280	16,811,400	69,369,238	4.1263	3.011	3.004	3.011	2.989	3.222	22,332,447	3.1062	0.25%
2021-05-27	3.990	3.980	3.990	3.850	4.010	8,726,000	34,438,880	3.9467	3.004	2.996	3.004	2.898	3.019	11,591,713	2.9710	1.01%
2021-05-26	3.950	3.950	3.960	3.850	4.050	23,581,000	93,407,530	3.9611	2.973	2.973	2.981	2.898	3.049	31,325,257	2.9819	-2.23%
2021-05-25	4.040	4.020	4.030	3.880	4.090	15,361,000	61,513,880	4.0045	3.041	3.026	3.034	2.921	3.079	20,405,720	3.0145	1.76%
2021-05-24	3.970	3.970	3.980	3.950	4.170	21,472,000	86,441,767	4.0258	2.989	2.989	2.996	2.973	3.139	28,523,639	3.0305	-7.24%
2021-05-21	4.280	4.230	4.280	4.020	4.300	14,195,000	59,498,973	4.1915	3.222	3.184	3.222	3.026	3.237	18,856,793	3.1553	3.13%
2021-05-20	4.150	4.150	4.160	3.880	4.230	34,915,800	140,779,680	4.0320	3.124	3.124	3.132	2.921	3.184	46,382,529	3.0352	-4.82%
2021-05-18	4.360	4.350	4.360	4.320	4.630	13,376,400	59,394,850	4.4403	3.282	3.275	3.282	3.252	3.485	17,769,356	3.3425	0.93%
2021-05-17	4.320	4.320	4.330	3.950	4.530	32,267,000	137,463,700	4.2602	3.252	3.252	3.260	2.973	3.410	42,863,834	3.2070	3.10%
2021-05-14	4.190	4.190	4.200	4.030	4.600	50,630,000	210,894,620	4.1654	3.154	3.154	3.162	3.034	3.463	67,257,444	3.1356	-6.89%
2021-05-13	4.500	4.500	4.520	4.410	4.750	42,609,000	194,163,300	4.5569	3.388	3.388	3.403	3.320	3.576	56,602,260	3.4303	-10.00%
2021-05-12	5.000	5.000	5.010	4.930	5.220	30,899,000	155,030,155	5.0173	3.764	3.764	3.771	3.711	3.930	41,046,568	3.7769	-2.53%
2021-05-11	5.130	5.100	5.130	4.780	5.300	76,744,300	385,538,462	5.0237	3.862	3.839	3.862	3.598	3.990	101,947,964	3.7817	-5.18%
2021-05-10	5.410	5.410	5.420	4.620	5.410	108,893,000	537,889,245	4.9396	4.073	4.073	4.080	3.478	4.073	144,654,648	3.7184	22.68%
2021-05-07	4.410	4.400	4.410	4.000	4.520	433,485,000	1,763,468,217	4.0681	3.320	3.312	3.320	3.011	3.403	575,846,197	3.0624	-2.43%
2021-05-06	4.520	4.460	4.520	4.260	4.620	15,513,000	69,089,360	4.4536	3.403	3.357	3.403	3.207	3.478	20,607,638	3.3526	1.35%
2021-05-05	4.460	4.440	4.460	4.410	4.850	16,453,000	75,375,230	4.5812	3.357	3.342	3.357	3.320	3.651	21,856,344	3.4487	-3.88%
2021-05-04	4.640	4.640	4.660	4.570	4.890	17,665,000	83,973,753	4.7537	3.493	3.493	3.508	3.440	3.681	23,466,378	3.5785	-0.43%
2021-05-03	4.660	4.650	4.660	4.310	4.690	16,028,000	72,411,640	4.5178	3.508	3.500	3.508	3.244	3.531	21,291,770	3.4009	7.62%
2021-04-30	4.330	4.330	4.340	4.200	4.480	19,769,200	84,634,270	4.2811	3.260	3.260	3.267	3.162	3.372	26,261,621	3.2227	-0.92%
2021-04-29	4.370	4.360	4.370	4.010	4.370	29,837,000	126,172,420	4.2287	3.290	3.282	3.290	3.019	3.290	39,635,796	3.1833	9.52%
2021-04-28	3.990	3.990	4.010	3.900	4.220	22,984,850	92,139,414	4.0087	3.004	3.004	3.019	2.936	3.177	30,533,325	3.0177	-5.00%
2021-04-27	4.200	4.200	4.220	4.110	4.330	13,538,000	57,073,770	4.2158	3.162	3.162	3.177	3.094	3.260	17,984,027	3.1736	1.20%
2021-04-26	4.150	4.150	4.160	4.080	4.400	28,130,000	119,919,540	4.2630	3.124	3.124	3.132	3.071	3.312	37,368,199	3.2091	1.22%
2021-04-23	4.100	4.100	4.120	3.780	4.150	23,743,000	95,934,610	4.0405	3.086	3.086	3.101	2.846	3.124	31,540,460	3.0416	5.13%
2021-04-22	3.900	3.900	3.910	3.690	4.170	82,025,000	323,139,350	3.9395	2.936	2.936	2.943	2.778	3.139	108,962,904	2.9656	7.14%
2021-04-21	3.640	3.630	3.640	3.320	3.660	36,053,552	126,313,881	3.5035	2.740	2.733	2.740	2.499	2.755	47,893,931	2.6374	4.60%
2021-04-20	3.480	3.480	3.490	3.280	3.560	47,815,000	165,415,040	3.4595	2.620	2.620	2.627	2.469	2.680	63,517,967	2.6042	3.26%
2021-04-19	3.370	3.360	3.370	3.080	3.370	48,557,000	159,049,340	3.2755	2.537	2.529	2.537	2.319	2.537	64,503,648	2.4657	12.33%
2021-04-16	3.000	3.000	3.010	2.950	3.080	70,763,000	212,798,490	3.0072	2.258	2.258	2.266	2.221	2.319	94,002,340	2.2638	4.17%
2021-04-15	2.880	2.870	2.880	2.790	2.940	81,280,000	232,849,570	2.8648	2.168	2.160	2.168	2.100	2.213	107,973,238	2.1565	4.73%
2021-04-14	2.750	2.740	2.760	2.550	2.750	9,842,000	26,227,720	2.6649	2.070	2.063	2.078	1.920	2.070	13,074,220	2.0061	7.42%
2021-04-13	2.560	2.550	2.560	2.520	2.650	4,125,000	10,625,500	2.5759	1.927	1.920	1.927	1.897	1.995	5,479,695	1.9391	-1.54%
2021-04-12	2.600	2.600	2.610	2.580	2.830	38,486,000	104,767,790	2.7222	1.957	1.957	1.965	1.942	2.130	51,125,222	2.0492	6.56%
2021-04-09	2.440	2.430	2.440	2.410	2.520	5,144,000	12,700,975	2.4691	1.837	1.829	1.837	1.814	1.897	6,833,346	1.8587	0.00%
2021-04-08	2.440	2.430	2.440	2.330	2.490	7,006,000	16,972,910	2.4226	1.837	1.829	1.837	1.754	1.874	9,306,847	1.8237	5.17%
2021-04-07	2.320	2.320	2.340	2.260	2.370	4,865,000	11,290,780	2.3208	1.746	1.746	1.762	1.701	1.784	6,462,719	1.7471	3.11%
2021-04-01	2.250	2.220	2.250	2.180	2.270	2,619,000	5,854,720	2.2355	1.694	1.671	1.694	1.641	1.709	3,479,108	1.6828	3.21%
2021-03-31	2.180	2.180	2.190	2.110	2.260	3,901,000	8,386,620	2.1499	1.641	1.641	1.649	1.588	1.701	5,182,131	1.6184	-3.11%
2021-03-30	2.250	2.230	2.250	2.160	2.270	3,195,000	7,113,100	2.2263	1.694	1.679	1.694	1.626	1.709	4,244,273	1.6759	2.74%
2021-03-29	2.190	2.180	2.190	2.180	2.280	2,123,000	4,719,500	2.2230	1.649	1.641	1.649	1.641	1.716	2,820,216	1.6735	-1.35%
2021-03-26	2.220	2.200	2.220	2.110	2.240	1,665,000	3,635,520	2.1835	1.671	1.656	1.671	1.588	1.686	2,211,804	1.6437	4.23%
2021-03-25	2.130	2.120	2.130	2.020	2.170	1,954,000	4,091,180	2.0937	1.603	1.596	1.603	1.521	1.634	2,595,715	1.5761	0.00%
2021-03-24	2.130	2.120	2.140	2.080	2.240	8,233,000	17,571,220	2.1342	1.603	1.596	1.611	1.566	1.686	10,936,807	1.6066	-6.17%
2021-03-23	2.270	2.260	2.270	2.250	2.380	6,111,000	13,988,020	2.2890	1.709	1.701	1.709	1.694	1.792	8,117,919	1.7231	-2.99%
2021-03-22	2.340	2.320	2.340	2.320	2.370	2,145,000	5,019,510	2.3401	1.762	1.746	1.762	1.746	1.784	2,849,441	1.7616	0.00%
2021-03-19	2.340	2.320	2.340	2.310	2.420	4,015,000	9,486,550	2.3628	1.762	1.746	1.762	1.739	1.822	5,333,570	1.7786	-4.88%
2021-03-18	2.460	2.450	2.460	2.410	2.610	9,030,000	22,823,650	2.5275	1.852	1.844	1.852	1.814	1.965	11,995,550	1.9027	2.50%
2021-03-17	2.400	2.380	2.400	2.350	2.450	2,756,000	6,607,780	2.3976	1.807	1.792	1.807	1.769	1.844	3,661,100	1.8049	-1.64%
2021-03-16	2.440	2.430	2.440	2.330	2.460	3,043,000	7,314,280	2.4036	1.837	1.829	1.837	1.754	1.852	4,042,354	1.8094	6.09%
2021-03-15	2.300	2.300	2.330	2.300	2.480	10,960,000	26,075,820	2.3792	1.731	1.731	1.754	1.731	1.867	14,559,383	1.7910	0.00%
2021-03-12	2.300	2.300	2.310	2.290	2.460	6,521,000	15,109,880	2.3171	1.731	1.731	1.739	1.724	1.852	8,662,567	1.7443	-4.96%
2021-03-11	2.420	2.400	2.420	2.220	2.420	4,948,000	11,532,370	2.3307	1.822	1.807	1.822	1.671	1.822	6,572,977	1.7545	9.50%
2021-03-10	2.210	2.190	2.210	2.150	2.250	1,534,000	3,358,850	2.1896	1.664	1.649	1.664	1.618	1.694	2,037,782	1.6483	1.84%
2021-03-09	2.170	2.170	2.180	2.140	2.350	8,733,000	19,442,400	2.2263	1.634	1.634	1.641	1.611	1.769	11,601,012	1.6759	-2.69%
2021-03-08	2.230	2.210	2.230	2.190	2.490	8,775,000	20,356,590	2.3198	1.679	1.664	1.679	1.649	1.874	11,656,806	1.7463	-4.29%
2021-03-05	2.330	2.300	2.330	2.230	2.400	17,726,000	40,885,830	2.3065	1.754	1.731	1.754	1.679	1.807	23,547,412	1.7363	-5.67%
2021-03-04	2.470	2.450	2.470	2.420	2.660	10,509,000	26,275,470	2.5003	1.859	1.844	1.859	1.822	2.002	13,960,270	1.8822	-7.84%
2021-03-03	2.680	2.660	2.680	2.420	2.710	25,529,000	65,847,000	2.5793	2.017	2.002	2.017	1.822	2.040	33,913,002	1.9416	8.06%
2021-03-02	2.480	2.440	2.480	2.440	2.630	8,717,000	21,885,090	2.5106	1.867	1.837	1.867	1.837	1.980	11,579,758	1.8899	-2.36%
2021-03-01	2.540	2.510	2.540	2.400	2.690	17,040,000	42,606,785	2.5004	1.912	1.889	1.912	1.807	2.025	22,636,122	1.8822	-0.39%
2021-02-26	2.550	2.550	2.560	2.530	2.770	28,502,000	75,596,290	2.6523	1.920	1.920	1.927	1.905	2.085	37,862,367	1.9966	-8.93%
2021-02-25	2.800	2.800	2.810	2.740	3.070	37,682,000	108,547,220	2.8806	2.108	2.108	2.115	2.063	2.311	50,057,179	2.1685	0.36%
2021-02-24	2.790	2.790	2.800	2.650	3.250	87,180,000	252,564,920	2.8971	2.100	2.100	2.108	1.995	2.447	115,810,862	2.1808	-11.99%
2021-02-23	3.170	3.160	3.170	3.050	3.330	88,618,000	286,806,190	3.2364	2.386	2.379	2.386	2.296	2.507	117,721,117	2.4363	3.93%
2021-02-22	3.050	3.050	3.060	3.010	3.400	90,914,000	291,369,996	3.2049	2.296	2.296	2.304	2.266	2.559	120,771,148	2.4126	12.96%
2021-02-19	2.700	2.690	2.700	2.600	2.730	17,513,000	47,094,730	2.6891	2.033	2.025	2.033	1.957	2.055	23,264,460	2.0243	0.75%
2021-02-18	2.680	2.680	2.710	2.640	2.900	13,140,000	35,846,310	2.7280	2.017	2.017	2.040	1.987	2.183	17,455,319	2.0536	-6.94%
2021-02-17	2.880	2.870	2.880	2.800	3.100	15,520,000	45,271,140	2.9170	2.168	2.160	2.168	2.108	2.334	20,616,937	2.1958	-3.36%
2021-02-16	2.980	2.960	2.980	2.840	3.270	12,783,000	39,131,490	3.0612	2.243	2.228	2.243	2.138	2.462	16,981,076	2.3044	5.67%
2021-02-11	2.820	2.760	2.820	2.420	2.840	2,751,000	7,181,280	2.6104	2.123	2.078	2.123	1.822	2.138	3,654,458	1.9651	10.59%
2021-02-10	2.550	2.530	2.550	2.360	2.650	5,567,000	13,871,260	2.4917	1.920	1.905	1.920	1.777	1.995	7,395,263	1.8757	8.05%
2021-02-09	2.360	2.350	2.360	2.250	2.380	4,265,000	9,920,090	2.3259	1.777	1.769	1.777	1.694	1.792	5,665,672	1.7509	4.89%
2021-02-08	2.250	2.250	2.270	2.200	2.300	3,563,000	7,994,190	2.2437	1.694	1.694	1.709	1.656	1.731	4,733,128	1.6890	4.65%
2021-02-05	2.150	2.140	2.180	2.110	2.200	1,094,000	2,382,900	2.1782	1.618	1.611	1.641	1.588	1.656	1,453,282	1.6397	-2.27%
2021-02-04	2.200	2.170	2.200	2.100	2.210	1,089,000	2,379,240	2.1848	1.656	1.634	1.656	1.581	1.664	1,446,639	1.6447	0.92%
2021-02-03	2.180	2.180	2.200	2.100	2.210	1,793,000	3,910,700	2.1811	1.641	1.641	1.656	1.581	1.664	2,381,841	1.6419	4.81%
2021-02-02	2.080	2.080	2.100	2.040	2.080	311,000	640,990	2.0611	1.566	1.566	1.581	1.536	1.566	413,136	1.5515	0.97%
2021-02-01	2.060	2.040	2.080	1.920	2.080	1,212,000	2,402,430	1.9822	1.551	1.536	1.566	1.445	1.566	1,610,034	1.4922	3.00%
2021-01-29	2.000	2.000	2.030	1.980	2.080	528,000	1,059,050	2.0058	1.506	1.506	1.528	1.491	1.566	701,401	1.5099	-1.48%
2021-01-28	2.030	2.020	2.030	1.990	2.150	1,140,000	2,312,850	2.0288	1.528	1.521	1.528	1.498	1.618	1,514,388	1.5273	-3.33%
2021-01-27	2.100	2.090	2.140	2.020	2.170	1,196,000	2,478,880	2.0726	1.581	1.573	1.611	1.521	1.634	1,588,779	1.5602	-2.33%
2021-01-26	2.150	2.120	2.150	2.120	2.200	556,000	1,188,310	2.1372	1.618	1.596	1.618	1.596	1.656	738,596	1.6089	-2.27%
2021-01-25	2.200	2.190	2.200	2.120	2.290	3,162,000	6,930,940	2.1919	1.656	1.649	1.656	1.596	1.724	4,200,435	1.6501	-3.93%
2021-01-22	2.290	2.270	2.290	2.250	2.350	1,806,000	4,173,330	2.3108	1.724	1.709	1.724	1.694	1.769	2,399,110	1.7395	0.00%
2021-01-21	2.290	2.280	2.290	2.280	2.350	3,617,000	8,446,780	2.3353	1.724	1.716	1.724	1.716	1.769	4,804,862	1.7580	-0.43%
2021-01-20	2.300	2.280	2.300	2.250	2.300	2,389,000	5,472,260	2.2906	1.731	1.716	1.731	1.694	1.731	3,173,574	1.7243	2.68%
2021-01-19	2.240	2.230	2.240	2.230	2.330	2,615,000	5,932,280	2.2686	1.686	1.679	1.686	1.679	1.754	3,473,794	1.7077	-3.45%
2021-01-18	2.320	2.300	2.320	2.260	2.380	5,237,000	12,142,380	2.3186	1.746	1.731	1.746	1.701	1.792	6,956,888	1.7454	-2.52%
2021-01-15	2.380	2.380	2.400	2.290	2.480	3,804,000	9,149,785	2.4053	1.792	1.792	1.807	1.724	1.867	5,053,275	1.8107	-0.83%
2021-01-14	2.400	2.400	2.410	2.270	2.450	6,336,000	15,118,950	2.3862	1.807	1.807	1.814	1.709	1.844	8,416,811	1.7963	4.80%
2021-01-13	2.290	2.280	2.290	2.240	2.360	3,537,000	8,066,075	2.2805	1.724	1.716	1.724	1.686	1.777	4,698,589	1.7167	-1.72%
2021-01-12	2.330	2.320	2.340	2.300	2.650	4,232,000	10,106,560	2.3881	1.754	1.746	1.762	1.731	1.995	5,621,835	1.7977	-10.04%
2021-01-11	2.590	2.580	2.590	2.470	2.840	6,324,000	16,573,700	2.6208	1.950	1.942	1.950	1.859	2.138	8,400,871	1.9729	8.82%
2021-01-08	2.380	2.320	2.380	2.200	2.380	3,489,000	7,983,510	2.2882	1.792	1.746	1.792	1.656	1.792	4,634,826	1.7225	9.17%
2021-01-07	2.180	2.180	2.200	2.180	2.350	2,744,000	6,087,750	2.2186	1.641	1.641	1.656	1.641	1.769	3,645,159	1.6701	-0.91%
2021-01-06	2.200	2.190	2.200	2.160	2.210	750,000	1,642,640	2.1902	1.656	1.649	1.656	1.626	1.664	996,308	1.6487	0.92%
2021-01-05	2.180	2.180	2.190	2.180	2.210	563,000	1,239,270	2.2012	1.641	1.641	1.649	1.641	1.664	747,895	1.6570	-0.46%
2021-01-04	2.190	2.160	2.190	2.120	2.200	497,000	1,082,950	2.1790	1.649	1.626	1.649	1.596	1.656	660,220	1.6403	-0.45%
2020-12-31	2.200	2.120	2.200	2.190	2.200	42,000	92,100	2.1929	1.656	1.596	1.656	1.649	1.656	55,793	1.6507	0.46%
2020-12-30	2.190	2.160	2.200	2.190	2.200	1,449,000	3,185,270	2.1983	1.649	1.626	1.656	1.649	1.656	1,924,867	1.6548	0.00%
2020-12-29	2.190	2.110	2.190	2.190	2.200	101,000	221,400	2.1921	1.649	1.588	1.649	1.649	1.656	134,170	1.6502	0.00%
2020-12-28	2.190	2.170	2.200	2.110	2.210	1,418,000	3,110,530	2.1936	1.649	1.634	1.656	1.588	1.664	1,883,687	1.6513	4.29%
2020-12-24	2.100	2.080	2.100	2.080	2.100	143,000	299,730	2.0960	1.581	1.566	1.581	1.566	1.581	189,963	1.5778	3.96%
2020-12-23	2.020	2.020	2.070	1.960	2.020	124,000	244,010	1.9678	1.521	1.521	1.558	1.475	1.521	164,723	1.4813	3.06%
2020-12-22	1.960	1.950	1.960	1.960	2.130	435,000	890,220	2.0465	1.475	1.468	1.475	1.475	1.603	577,859	1.5405	-9.26%
2020-12-21	2.160	2.160	2.190	2.150	2.200	182,000	395,530	2.1732	1.626	1.626	1.649	1.618	1.656	241,771	1.6360	0.00%
2020-12-18	2.160	2.160	2.190	2.120	2.200	419,000	912,700	2.1783	1.626	1.626	1.649	1.596	1.656	556,604	1.6398	0.00%
2020-12-17	2.160	2.090	2.170	2.050	2.170	155,000	328,790	2.1212	1.626	1.573	1.634	1.543	1.634	205,904	1.5968	4.35%
2020-12-16	2.070	2.050	2.140	2.070	2.080	29,000	60,070	2.0714	1.558	1.543	1.611	1.558	1.566	38,524	1.5593	0.49%
2020-12-15	2.060	2.050	2.130	2.060	2.130	37,000	78,380	2.1184	1.551	1.543	1.603	1.551	1.603	49,151	1.5947	-2.83%
2020-12-14	2.120	2.110	2.170	2.120	2.130	201,000	426,630	2.1225	1.596	1.588	1.634	1.596	1.603	267,011	1.5978	-0.47%
2020-12-11	2.130	2.130	2.190	2.130	2.200	516,000	1,122,630	2.1756	1.603	1.603	1.649	1.603	1.656	685,460	1.6378	0.00%
2020-12-10	2.130	2.050	2.160	2.070	2.130	94,000	195,380	2.0785	1.603	1.543	1.626	1.558	1.603	124,871	1.5647	-1.39%
2020-12-09	2.160	2.050	2.180	2.040	2.180	120,000	256,440	2.1370	1.626	1.543	1.641	1.536	1.641	159,409	1.6087	2.37%
2020-12-08	2.110	2.080	2.160	2.060	2.120	164,000	339,110	2.0677	1.588	1.566	1.626	1.551	1.596	217,859	1.5566	-0.94%
2020-12-07	2.130	2.110	2.130	2.060	2.220	533,000	1,147,580	2.1531	1.603	1.588	1.603	1.551	1.671	708,043	1.6208	4.41%
2020-12-04	2.040	2.040	2.050	2.040	2.080	68,000	139,890	2.0572	1.536	1.536	1.543	1.536	1.566	90,332	1.5486	-1.92%
2020-12-03	2.080	2.000	2.080	2.080	2.080	22,000	45,760	2.0800	1.566	1.506	1.566	1.566	1.566	29,225	1.5658	0.00%
2020-12-02	2.080	2.020	2.080	2.020	2.100	120,000	246,140	2.0512	1.566	1.521	1.566	1.521	1.581	159,409	1.5441	3.48%
2020-12-01	2.010	2.010	2.090	1.990	2.080	173,000	351,270	2.0305	1.513	1.513	1.573	1.498	1.566	229,815	1.5285	0.00%
2020-11-30	2.010	2.010	2.070	1.960	2.090	179,000	364,800	2.0380	1.513	1.513	1.558	1.475	1.573	237,786	1.5342	2.03%
2020-11-27	1.970	1.970	2.000	1.970	1.980	20,000	39,480	1.9740	1.483	1.483	1.506	1.483	1.491	26,568	1.4860	0.00%
2020-11-26	1.970	1.940	1.970	1.950	1.990	247,000	487,810	1.9749	1.483	1.460	1.483	1.468	1.498	328,117	1.4867	4.23%
2020-11-25	1.890	1.870	1.970	1.880	1.920	151,000	286,180	1.8952	1.423	1.408	1.483	1.415	1.445	200,590	1.4267	1.07%
2020-11-24	1.870	1.870	1.880	1.850	1.890	104,000	194,430	1.8695	1.408	1.408	1.415	1.393	1.423	138,155	1.4073	-2.60%
2020-11-23	1.920	1.900	1.920	1.800	1.930	123,000	231,620	1.8831	1.445	1.430	1.445	1.355	1.453	163,395	1.4176	4.92%
2020-11-20	1.830	1.730	1.830	1.760	1.830	119,000	210,710	1.7707	1.378	1.302	1.378	1.325	1.378	158,081	1.3329	3.98%
2020-11-19	1.760	1.680	1.760	1.760	1.770	30,000	52,960	1.7653	1.325	1.265	1.325	1.325	1.332	39,852	1.3289	0.00%
2020-11-18	1.760	1.570	1.780	1.760	1.760	26,000	45,760	1.7600	1.325	1.182	1.340	1.325	1.325	34,539	1.3249	0.00%
2020-11-17	1.760	1.560	1.800	-	-	0	0	-	1.325	1.174	1.355	-	-	0	-	0.00%
2020-11-16	1.760	1.610	1.760	1.500	1.770	107,000	182,350	1.7042	1.325	1.212	1.325	1.129	1.332	142,140	1.2829	4.14%
2020-11-13	1.690	1.490	1.690	-	-	0	0	-	1.272	1.122	1.272	-	-	0	-	0.00%
2020-11-12	1.690	1.490	1.690	-	-	0	0	-	1.272	1.122	1.272	-	-	0	-	-0.59%
2020-11-11	1.700	1.480	1.700	-	-	0	0	-	1.280	1.114	1.280	-	-	0	-	0.00%
2020-11-10	1.700	1.460	1.700	1.700	1.700	1,000	1,700	1.7000	1.280	1.099	1.280	1.280	1.280	1,328	1.2797	0.00%
2020-11-09	1.700	1.430	1.700	1.640	1.700	98,000	166,210	1.6960	1.280	1.076	1.280	1.235	1.280	130,184	1.2767	3.66%
2020-11-06	1.640	1.420	1.700	1.640	1.700	12,000	20,260	1.6883	1.235	1.069	1.280	1.235	1.280	15,941	1.2709	0.00%
2020-11-05	1.640	1.480	1.640	1.640	1.640	1,000	1,640	1.6400	1.235	1.114	1.235	1.235	1.235	1,328	1.2346	2.50%
2020-11-04	1.600	1.380	1.690	-	-	0	0	-	1.204	1.039	1.272	-	-	0	-	0.00%
2020-11-03	1.600	1.410	1.600	1.600	1.640	3,000	4,840	1.6133	1.204	1.061	1.204	1.204	1.235	3,985	1.2145	0.00%
2020-11-02	1.600	1.410	1.690	-	-	0	0	-	1.204	1.061	1.272	-	-	0	-	0.00%
2020-10-30	1.600	1.400	1.600	-	-	0	0	-	1.204	1.054	1.204	-	-	0	-	0.00%
2020-10-29	1.600	1.480	1.650	-	-	0	0	-	1.204	1.114	1.242	-	-	0	-	0.00%
2020-10-28	1.600	1.490	1.600	-	-	0	0	-	1.204	1.122	1.204	-	-	0	-	-5.33%
2020-10-27	1.690	1.600	1.700	-	-	0	0	-	1.272	1.204	1.280	-	-	0	-	0.00%
2020-10-23	1.690	1.560	1.690	1.510	1.700	42,000	69,280	1.6495	1.272	1.174	1.272	1.137	1.280	55,793	1.2417	5.63%
2020-10-22	1.600	1.500	1.690	-	-	0	0	-	1.204	1.129	1.272	-	-	0	-	0.00%
2020-10-21	1.600	1.500	1.600	1.600	1.600	130,000	208,000	1.6000	1.204	1.129	1.204	1.204	1.204	172,693	1.2044	0.63%
2020-10-20	1.590	1.520	1.600	-	-	3,000	4,560	1.5200	1.197	1.144	1.204	-	-	3,985	1.1442	0.00%
2020-10-19	1.590	1.500	1.590	-	-	0	0	-	1.197	1.129	1.197	-	-	0	-	0.00%
2020-10-16	1.590	1.500	1.650	-	-	0	0	-	1.197	1.129	1.242	-	-	0	-	0.00%
2020-10-15	1.590	1.500	1.640	1.520	1.590	84,000	131,070	1.5604	1.197	1.129	1.235	1.144	1.197	111,587	1.1746	2.58%
2020-10-14	1.550	1.540	1.550	1.500	1.550	189,000	287,430	1.5208	1.167	1.159	1.167	1.129	1.167	251,070	1.1448	-3.13%
2020-10-12	1.600	1.520	1.700	1.390	1.600	12,000	18,990	1.5825	1.204	1.144	1.280	1.046	1.204	15,941	1.1913	-1.23%
2020-10-09	1.620	1.500	1.600	1.620	1.630	10,000	16,260	1.6260	1.220	1.129	1.204	1.220	1.227	13,284	1.2240	-1.22%
2020-10-08	1.640	1.410	1.640	1.640	1.640	52,000	85,280	1.6400	1.235	1.061	1.235	1.235	1.235	69,077	1.2346	-0.61%
2020-10-07	1.650	1.460	1.650	-	-	0	0	-	1.242	1.099	1.242	-	-	0	-	-1.79%
2020-10-06	1.680	1.440	1.680	1.640	1.690	178,000	296,040	1.6631	1.265	1.084	1.265	1.235	1.272	236,457	1.2520	-1.18%
2020-10-05	1.700	1.380	1.700	-	-	0	0	-	1.280	1.039	1.280	-	-	0	-	0.00%
2020-09-30	1.700	1.680	1.700	-	-	0	0	-	1.280	1.265	1.280	-	-	0	-	0.00%
2020-09-29	1.700	1.650	1.750	-	-	0	0	-	1.280	1.242	1.317	-	-	0	-	0.00%
2020-09-28	1.700	1.660	1.750	-	-	0	0	-	1.280	1.250	1.317	-	-	0	-	0.00%
2020-09-25	1.700	1.650	1.700	1.700	1.710	48,000	81,730	1.7027	1.280	1.242	1.280	1.280	1.287	63,764	1.2818	0.00%
2020-09-24	1.700	1.680	1.700	1.680	1.730	194,000	329,150	1.6966	1.280	1.265	1.280	1.265	1.302	257,712	1.2772	-5.03%
2020-09-23	1.790	1.730	1.800	-	-	0	0	-	1.347	1.302	1.355	-	-	0	-	0.00%
2020-09-22	1.790	1.720	1.790	-	-	0	0	-	1.347	1.295	1.347	-	-	0	-	0.00%
2020-09-21	1.790	1.710	1.790	1.700	1.790	65,000	112,340	1.7283	1.347	1.287	1.347	1.280	1.347	86,347	1.3010	-0.56%
2020-09-18	1.800	1.710	1.800	1.800	1.800	111,000	199,800	1.8000	1.355	1.287	1.355	1.355	1.355	147,454	1.3550	0.00%
2020-09-17	1.800	1.710	1.800	-	-	0	0	-	1.355	1.287	1.355	-	-	0	-	-1.10%
2020-09-16	1.820	1.730	1.820	-	-	0	0	-	1.370	1.302	1.370	-	-	0	-	-0.55%
2020-09-15	1.830	1.730	1.830	1.810	1.830	87,000	158,650	1.8236	1.378	1.302	1.378	1.363	1.378	115,572	1.3727	1.67%
2020-09-14	1.800	1.720	1.800	1.810	1.810	80,000	144,800	1.8100	1.355	1.295	1.355	1.363	1.363	106,273	1.3625	0.00%
2020-09-11	1.800	1.730	1.800	1.710	1.810	50,000	89,190	1.7838	1.355	1.302	1.355	1.287	1.363	66,421	1.3428	0.00%
2020-09-10	1.800	1.730	1.800	1.800	1.810	22,000	39,610	1.8005	1.355	1.302	1.355	1.355	1.363	29,225	1.3553	-0.55%
2020-09-09	1.810	1.810	1.850	1.810	1.810	10,000	18,100	1.8100	1.363	1.363	1.393	1.363	1.363	13,284	1.3625	0.56%
2020-09-08	1.800	1.730	1.800	1.700	1.800	63,000	111,100	1.7635	1.355	1.302	1.355	1.280	1.355	83,690	1.3275	0.00%
2020-09-07	1.800	1.800	1.870	1.800	1.880	68,000	126,010	1.8531	1.355	1.355	1.408	1.355	1.415	90,332	1.3950	0.00%
2020-09-04	1.800	1.720	1.830	-	-	0	0	-	1.355	1.295	1.378	-	-	0	-	0.00%
2020-09-03	1.800	1.720	1.800	-	-	0	0	-	1.355	1.295	1.355	-	-	0	-	0.00%
2020-09-02	1.800	1.750	1.800	1.770	1.800	140,000	250,640	1.7903	1.355	1.317	1.355	1.332	1.355	185,978	1.3477	-2.17%
2020-09-01	1.840	1.760	1.840	1.780	1.860	233,000	419,070	1.7986	1.385	1.325	1.385	1.340	1.400	309,520	1.3539	3.37%
2020-08-31	1.780	1.780	1.840	1.740	1.830	132,000	232,420	1.7608	1.340	1.340	1.385	1.310	1.378	175,350	1.3255	2.30%
2020-08-28	1.740	1.740	1.800	1.720	1.800	52,000	93,340	1.7950	1.310	1.310	1.355	1.295	1.355	69,077	1.3512	0.00%
2020-08-27	1.740	1.740	1.790	1.700	1.730	10,000	17,060	1.7060	1.310	1.310	1.347	1.280	1.302	13,284	1.2842	-5.95%
2020-08-26	1.850	1.750	1.860	-	-	0	0	-	1.393	1.317	1.400	-	-	0	-	0.00%
2020-08-25	1.850	1.750	1.870	1.810	1.850	33,000	60,650	1.8379	1.393	1.317	1.408	1.363	1.393	43,838	1.3835	2.21%
2020-08-24	1.810	1.740	1.870	-	-	0	0	-	1.363	1.310	1.408	-	-	0	-	0.00%
2020-08-21	1.810	1.750	1.850	-	-	0	0	-	1.363	1.317	1.393	-	-	0	-	0.00%
2020-08-20	1.810	1.750	1.850	-	-	0	0	-	1.363	1.317	1.393	-	-	0	-	0.00%
2020-08-19	1.810	1.730	1.850	-	-	0	0	-	1.363	1.302	1.393	-	-	0	-	0.00%
2020-08-18	1.810	1.800	1.850	1.750	1.810	104,000	183,190	1.7614	1.363	1.355	1.393	1.317	1.363	138,155	1.3260	0.56%
2020-08-17	1.800	1.760	1.800	1.760	1.800	12,000	21,200	1.7667	1.355	1.325	1.355	1.325	1.355	15,941	1.3299	0.00%
2020-08-14	1.800	1.710	1.850	-	-	0	0	-	1.355	1.287	1.393	-	-	0	-	0.00%
2020-08-13	1.800	1.800	1.850	-	-	0	0	-	1.355	1.355	1.393	-	-	0	-	2.27%
2020-08-12	1.760	1.760	1.850	1.760	1.760	6,000	10,560	1.7600	1.325	1.325	1.393	1.325	1.325	7,970	1.3249	0.00%
2020-08-11	1.760	1.760	1.880	-	-	0	0	-	1.325	1.325	1.415	-	-	0	-	0.57%
2020-08-10	1.750	1.740	1.850	1.750	1.770	78,000	137,900	1.7679	1.317	1.310	1.393	1.317	1.332	103,616	1.3309	-4.37%
2020-08-07	1.830	1.730	1.830	-	-	0	0	-	1.378	1.302	1.378	-	-	0	-	0.00%
2020-08-06	1.830	1.760	1.830	1.830	1.890	239,000	444,370	1.8593	1.378	1.325	1.378	1.378	1.423	317,490	1.3996	0.00%
2020-08-05	1.830	1.830	1.880	1.830	1.830	31,000	56,730	1.8300	1.378	1.378	1.415	1.378	1.378	41,181	1.3776	0.00%
2020-08-04	1.830	1.830	1.880	1.830	1.830	7,000	12,810	1.8300	1.378	1.378	1.415	1.378	1.378	9,299	1.3776	0.00%
2020-08-03	1.830	1.830	1.860	1.790	1.850	67,000	123,310	1.8404	1.378	1.378	1.400	1.347	1.393	89,004	1.3855	-1.61%
2020-07-31	1.860	1.840	1.860	1.860	1.910	306,000	576,650	1.8845	1.400	1.385	1.400	1.400	1.438	406,494	1.4186	0.00%
2020-07-30	1.860	1.780	1.860	1.840	1.860	222,000	410,680	1.8499	1.400	1.340	1.400	1.385	1.400	294,907	1.3926	5.08%
2020-07-29	1.770	1.760	1.820	1.720	1.810	20,000	35,560	1.7780	1.332	1.325	1.370	1.295	1.363	26,568	1.3384	2.91%
2020-07-28	1.720	1.720	1.870	1.700	1.780	115,000	199,270	1.7328	1.295	1.295	1.408	1.280	1.340	152,767	1.3044	-3.37%
2020-07-27	1.780	1.760	1.880	1.700	1.780	125,000	219,340	1.7547	1.340	1.325	1.415	1.280	1.340	166,051	1.3209	1.14%
2020-07-24	1.760	1.760	1.870	1.690	1.890	132,000	233,930	1.7722	1.325	1.325	1.408	1.272	1.423	175,350	1.3341	-6.38%
2020-07-23	1.880	1.790	1.880	1.850	1.900	338,000	637,940	1.8874	1.415	1.347	1.415	1.393	1.430	449,003	1.4208	-2.08%
2020-07-22	1.920	1.920	1.980	1.880	1.980	193,000	375,300	1.9446	1.445	1.445	1.491	1.415	1.491	256,383	1.4638	2.13%
2020-07-21	1.880	1.800	1.880	1.790	1.890	725,000	1,366,510	1.8848	1.415	1.355	1.415	1.347	1.423	963,098	1.4189	2.73%
2020-07-20	1.830	1.830	1.880	1.800	1.890	59,000	107,670	1.8249	1.378	1.378	1.415	1.355	1.423	78,376	1.3738	3.98%
2020-07-17	1.760	1.720	1.780	1.710	1.760	103,000	179,340	1.7412	1.325	1.295	1.340	1.287	1.325	136,826	1.3107	2.92%
2020-07-16	1.710	1.710	1.780	1.710	1.780	131,000	231,310	1.7657	1.287	1.287	1.340	1.287	1.340	174,022	1.3292	-6.56%
2020-07-15	1.830	1.820	1.880	1.830	1.890	122,000	230,460	1.8890	1.378	1.370	1.415	1.378	1.423	162,066	1.4220	-3.17%
2020-07-14	1.890	1.860	1.890	1.860	1.950	94,000	178,530	1.8993	1.423	1.400	1.423	1.400	1.468	124,871	1.4297	-4.06%
2020-07-13	1.970	1.940	1.990	1.850	2.000	589,000	1,123,460	1.9074	1.483	1.460	1.498	1.393	1.506	782,434	1.4359	9.44%
2020-07-10	1.800	1.750	1.850	1.750	1.800	42,000	75,120	1.7886	1.355	1.317	1.393	1.317	1.355	55,793	1.3464	-1.64%
2020-07-09	1.830	1.810	1.830	1.810	1.860	203,000	375,750	1.8510	1.378	1.363	1.378	1.363	1.400	269,667	1.3934	1.10%
2020-07-08	1.810	1.800	1.810	1.710	2.000	582,000	1,042,360	1.7910	1.363	1.355	1.363	1.287	1.506	773,135	1.3482	6.47%
2020-07-07	1.700	1.700	1.750	1.700	1.750	39,000	68,020	1.7441	1.280	1.280	1.317	1.280	1.317	51,808	1.3129	-2.86%
2020-07-06	1.750	1.700	1.750	1.670	1.750	527,000	896,580	1.7013	1.317	1.280	1.317	1.257	1.317	700,073	1.2807	3.55%
2020-07-03	1.690	1.630	1.710	1.690	1.690	4,000	6,760	1.6900	1.272	1.227	1.287	1.272	1.272	5,314	1.2722	2.42%
2020-07-02	1.650	1.530	1.650	1.500	1.650	42,000	66,090	1.5736	1.242	1.152	1.242	1.129	1.242	55,793	1.1846	9.27%
2020-06-30	1.570	1.430	1.580	1.580	1.610	108,000	172,540	1.5976	1.137	1.035	1.144	1.144	1.166	149,168	1.1567	1.29%
2020-06-29	1.550	1.410	1.550	-	-	0	0	-	1.122	1.021	1.122	-	-	0	-	-1.27%
2020-06-26	1.570	1.400	1.640	-	-	0	0	-	1.137	1.014	1.187	-	-	0	-	0.00%
2020-06-24	1.570	1.570	1.660	1.570	1.730	669,000	1,069,960	1.5993	1.137	1.137	1.202	1.137	1.253	924,012	1.1580	-5.99%
2020-06-23	1.670	1.650	1.670	1.650	1.700	20,000	33,260	1.6630	1.209	1.195	1.209	1.195	1.231	27,624	1.2040	1.83%
2020-06-22	1.640	1.570	1.650	1.620	1.640	22,000	35,680	1.6218	1.187	1.137	1.195	1.173	1.187	30,386	1.1742	-3.53%
2020-06-19	1.700	1.620	1.700	1.630	1.700	29,000	48,480	1.6717	1.231	1.173	1.231	1.180	1.231	40,054	1.2104	3.03%
2020-06-18	1.650	1.650	1.680	1.650	1.700	7,000	11,600	1.6571	1.195	1.195	1.216	1.195	1.231	9,668	1.1998	2.48%
2020-06-17	1.610	1.610	1.680	1.610	1.610	1,000	1,610	1.6100	1.166	1.166	1.216	1.166	1.166	1,381	1.1657	-3.59%
2020-06-16	1.670	1.590	1.670	1.390	1.670	121,000	197,680	1.6337	1.209	1.151	1.209	1.006	1.209	167,123	1.1828	5.03%
2020-06-15	1.590	1.580	1.650	1.590	1.620	30,000	47,820	1.5940	1.151	1.144	1.195	1.151	1.173	41,436	1.1541	-4.22%
2020-06-12	1.660	1.520	1.660	1.520	1.660	69,000	106,990	1.5506	1.202	1.101	1.202	1.101	1.202	95,302	1.1226	2.47%
2020-06-11	1.620	1.600	1.660	1.470	1.700	284,000	460,150	1.6202	1.173	1.158	1.202	1.064	1.231	392,256	1.1731	6.58%
2020-06-10	1.520	1.520	1.550	1.500	1.540	39,000	58,540	1.5010	1.101	1.101	1.122	1.086	1.115	53,866	1.0868	-1.94%
2020-06-09	1.550	1.430	1.550	1.500	1.580	20,000	30,300	1.5150	1.122	1.035	1.122	1.086	1.144	27,624	1.0969	3.33%
2020-06-08	1.500	1.420	1.500	1.400	1.510	30,050	44,999	1.4975	1.086	1.028	1.086	1.014	1.093	41,505	1.0842	7.14%
2020-06-05	1.400	1.400	1.450	1.400	1.490	17,000	24,430	1.4371	1.014	1.014	1.050	1.014	1.079	23,480	1.0405	-6.04%
2020-06-04	1.490	1.400	1.490	1.490	1.490	10,000	14,900	1.4900	1.079	1.014	1.079	1.079	1.079	13,812	1.0788	4.20%
2020-06-03	1.430	1.400	1.510	-	-	0	0	-	1.035	1.014	1.093	-	-	0	-	0.00%
2020-06-02	1.430	1.380	1.500	-	-	0	0	-	1.035	0.999	1.086	-	-	0	-	0.00%
2020-06-01	1.430	1.390	1.500	1.330	1.440	391,000	543,330	1.3896	1.035	1.006	1.086	0.963	1.043	540,043	1.0061	3.62%
2020-05-29	1.380	1.250	1.440	1.380	1.480	10,000	14,010	1.4010	0.999	0.905	1.043	0.999	1.072	13,812	1.0143	-2.13%
2020-05-28	1.410	1.380	1.500	-	-	0	0	-	1.021	0.999	1.086	-	-	0	-	0.00%
2020-05-27	1.410	1.390	1.450	1.410	1.410	3,000	4,230	1.4100	1.021	1.006	1.050	1.021	1.021	4,144	1.0209	-6.00%
2020-05-26	1.500	1.390	1.500	1.380	1.500	6,000	8,880	1.4800	1.086	1.006	1.086	0.999	1.086	8,287	1.0715	0.00%
2020-05-25	1.500	1.500	1.590	1.460	1.520	121,000	181,490	1.4999	1.086	1.086	1.151	1.057	1.101	167,123	1.0860	0.00%
2020-05-22	1.500	1.450	1.500	1.380	1.500	486,000	704,410	1.4494	1.086	1.050	1.086	0.999	1.086	671,255	1.0494	3.45%
2020-05-21	1.450	1.350	1.450	-	-	0	0	-	1.050	0.977	1.050	-	-	0	-	0.00%
2020-05-20	1.450	1.400	1.450	-	-	0	0	-	1.050	1.014	1.050	-	-	0	-	-2.03%
2020-05-19	1.480	1.310	1.480	1.390	1.490	75,000	108,380	1.4451	1.072	0.948	1.072	1.006	1.079	103,589	1.0463	6.47%
2020-05-18	1.390	1.390	1.500	1.390	1.450	2,000	2,840	1.4200	1.006	1.006	1.086	1.006	1.050	2,762	1.0281	-6.71%
2020-05-15	1.490	1.350	1.500	-	-	0	0	-	1.079	0.977	1.086	-	-	0	-	0.00%
2020-05-14	1.490	1.390	1.500	1.400	1.490	102,000	142,980	1.4018	1.079	1.006	1.086	1.014	1.079	140,881	1.0149	-2.61%
2020-05-13	1.530	1.480	1.550	1.480	1.530	112,000	166,220	1.4841	1.108	1.072	1.122	1.072	1.108	154,693	1.0745	-4.38%
2020-05-12	1.600	1.320	1.790	-	-	0	0	-	1.158	0.956	1.296	-	-	0	-	0.00%
2020-05-11	1.600	1.450	1.600	1.550	1.610	109,000	174,440	1.6004	1.158	1.050	1.158	1.122	1.166	150,549	1.1587	0.63%
2020-05-08	1.590	1.550	1.590	1.590	1.590	8,000	12,770	1.5963	1.151	1.122	1.151	1.151	1.151	11,049	1.1557	-0.62%
2020-05-07	1.600	1.350	1.600	1.600	1.600	1,000	1,600	1.6000	1.158	0.977	1.158	1.158	1.158	1,381	1.1584	0.00%
2020-05-06	1.600	1.580	1.600	1.600	1.610	104,000	166,430	1.6003	1.158	1.144	1.158	1.158	1.166	143,643	1.1586	1.27%
2020-05-05	1.580	1.330	1.580	1.580	1.580	30,000	47,400	1.5800	1.144	0.963	1.144	1.144	1.144	41,436	1.1439	0.00%
2020-05-04	1.580	1.350	1.580	-	-	0	0	-	1.144	0.977	1.144	-	-	0	-	-0.63%
2020-04-29	1.590	1.500	1.590	1.580	1.590	40,000	63,540	1.5885	1.151	1.086	1.151	1.144	1.151	55,247	1.1501	2.58%
2020-04-28	1.550	1.400	1.590	-	-	0	0	-	1.122	1.014	1.151	-	-	0	-	0.00%
2020-04-27	1.550	1.460	1.600	-	-	0	0	-	1.122	1.057	1.158	-	-	0	-	0.00%
2020-04-24	1.550	1.500	1.550	-	-	0	0	-	1.122	1.086	1.122	-	-	0	-	-0.64%
2020-04-23	1.560	1.410	1.590	1.320	1.560	12,000	17,160	1.4300	1.129	1.021	1.151	0.956	1.129	16,574	1.0353	4.00%
2020-04-22	1.500	1.350	1.600	1.500	1.500	4,000	6,000	1.5000	1.086	0.977	1.158	1.086	1.086	5,525	1.0860	-3.23%
2020-04-21	1.550	1.350	1.600	1.550	1.550	20,000	31,000	1.5500	1.122	0.977	1.158	1.122	1.122	27,624	1.1222	0.00%
2020-04-20	1.550	1.550	1.600	-	-	0	0	-	1.122	1.122	1.158	-	-	0	-	1.97%
2020-04-17	1.520	1.510	1.600	-	-	0	0	-	1.101	1.093	1.158	-	-	0	-	0.00%
2020-04-16	1.520	1.520	1.600	1.500	1.590	6,000	9,090	1.5150	1.101	1.101	1.158	1.086	1.151	8,287	1.0969	-4.40%
2020-04-15	1.590	1.400	1.600	-	-	0	0	-	1.151	1.014	1.158	-	-	0	-	0.00%
2020-04-14	1.590	1.500	1.590	1.600	1.600	13,000	20,800	1.6000	1.151	1.086	1.151	1.158	1.158	17,955	1.1584	-0.62%
2020-04-09	1.600	1.400	1.640	1.600	1.600	1,000	1,600	1.6000	1.158	1.014	1.187	1.158	1.158	1,381	1.1584	0.00%
2020-04-08	1.600	1.270	1.650	1.600	1.600	6,000	9,600	1.6000	1.158	0.920	1.195	1.158	1.158	8,287	1.1584	0.00%
2020-04-07	1.600	1.580	1.640	1.570	1.600	55,000	87,820	1.5967	1.158	1.144	1.187	1.137	1.158	75,965	1.1561	1.91%
2020-04-06	1.570	1.520	1.570	-	-	0	0	-	1.137	1.101	1.137	-	-	0	-	-1.26%
2020-04-03	1.590	1.530	1.590	-	-	0	0	-	1.151	1.108	1.151	-	-	0	-	0.00%
2020-04-02	1.590	1.520	1.590	1.560	1.630	55,000	87,900	1.5982	1.151	1.101	1.151	1.129	1.180	75,965	1.1571	3.25%
2020-04-01	1.540	1.500	1.570	-	-	0	0	-	1.115	1.086	1.137	-	-	0	-	0.00%
2020-03-31	1.540	1.450	1.550	1.540	1.570	25,000	38,650	1.5460	1.115	1.050	1.122	1.115	1.137	34,530	1.1193	0.00%
2020-03-30	1.540	1.410	1.540	1.500	1.540	83,000	126,200	1.5205	1.115	1.021	1.115	1.086	1.115	114,638	1.1009	2.67%
2020-03-27	1.500	1.400	1.580	1.500	1.580	40,000	60,800	1.5200	1.086	1.014	1.144	1.086	1.144	55,247	1.1005	0.00%
2020-03-26	1.500	1.500	1.560	1.500	1.580	16,000	24,480	1.5300	1.086	1.086	1.129	1.086	1.144	22,099	1.1077	-3.23%
2020-03-25	1.550	1.460	1.550	1.460	1.580	256,000	388,080	1.5159	1.122	1.057	1.122	1.057	1.144	353,583	1.0976	7.64%
2020-03-24	1.440	1.320	1.450	1.380	1.500	24,000	34,960	1.4567	1.043	0.956	1.050	0.999	1.086	33,148	1.0547	11.63%
2020-03-23	1.290	1.280	1.370	1.210	1.460	184,000	250,130	1.3594	0.934	0.927	0.992	0.876	1.057	254,138	0.9842	-15.69%
2020-03-20	1.530	1.450	1.570	1.250	1.530	293,000	434,020	1.4813	1.108	1.050	1.137	0.905	1.108	404,687	1.0725	9.29%
2020-03-19	1.400	1.400	1.470	1.150	1.480	365,000	506,320	1.3872	1.014	1.014	1.064	0.833	1.072	504,132	1.0043	-7.28%
2020-03-18	1.510	1.500	1.740	1.510	1.800	330,000	550,590	1.6685	1.093	1.086	1.260	1.093	1.303	455,791	1.2080	-14.20%
2020-03-17	1.760	-	1.760	-	-	0	0	-	1.274	-	1.274	-	-	0	-	0.00%
2020-03-16	1.760	1.760	1.780	1.740	1.850	66,000	119,720	1.8139	1.274	1.274	1.289	1.260	1.339	91,158	1.3133	-7.85%
2020-03-13	1.910	1.910	1.930	1.700	1.790	277,000	485,710	1.7535	1.383	1.383	1.397	1.231	1.296	382,588	1.2695	4.95%
2020-03-12	1.820	1.820	1.890	1.800	1.820	92,000	166,940	1.8146	1.318	1.318	1.368	1.303	1.318	127,069	1.3138	-4.21%
2020-03-11	1.900	1.900	1.990	1.850	2.020	178,000	351,610	1.9753	1.376	1.376	1.441	1.339	1.463	245,851	1.4302	0.00%
2020-03-10	1.900	1.900	1.930	1.900	1.950	80,000	154,870	1.9359	1.376	1.376	1.397	1.376	1.412	110,495	1.4016	2.15%
2020-03-09	1.860	1.860	1.880	1.860	1.920	36,000	66,660	1.8517	1.347	1.347	1.361	1.347	1.390	49,723	1.3406	-6.53%
2020-03-06	1.990	1.820	1.990	1.950	1.990	40,000	79,080	1.9770	1.441	1.318	1.441	1.412	1.441	55,247	1.4314	0.51%
2020-03-05	1.980	1.980	2.000	1.900	1.990	37,000	73,040	1.9741	1.434	1.434	1.448	1.376	1.441	51,104	1.4292	4.21%
2020-03-04	1.900	1.900	2.020	1.880	1.910	31,000	58,670	1.8926	1.376	1.376	1.463	1.361	1.383	42,817	1.3703	-0.52%
2020-03-03	1.910	1.910	1.930	1.910	2.010	106,000	206,820	1.9511	1.383	1.383	1.397	1.383	1.455	146,405	1.4127	-2.05%
2020-03-02	1.950	1.940	1.950	1.930	1.950	49,000	95,010	1.9390	1.412	1.405	1.412	1.397	1.412	67,678	1.4039	2.63%
2020-02-28	1.900	1.880	1.990	1.870	1.970	116,000	220,280	1.8990	1.376	1.361	1.441	1.354	1.426	160,217	1.3749	-4.52%
2020-02-27	1.990	1.920	1.990	1.880	2.000	128,000	246,980	1.9295	1.441	1.390	1.441	1.361	1.448	176,791	1.3970	6.99%
2020-02-26	1.860	1.850	1.990	1.710	2.000	27,000	53,590	1.9848	1.347	1.339	1.441	1.238	1.448	37,292	1.4370	-7.46%
2020-02-25	2.010	1.800	2.010	-	-	0	0	-	1.455	1.303	1.455	-	-	0	-	0.00%
2020-02-24	2.010	1.880	2.010	-	-	0	0	-	1.455	1.361	1.455	-	-	0	-	-0.50%
2020-02-21	2.020	1.990	2.020	-	-	0	0	-	1.463	1.441	1.463	-	-	0	-	0.00%
2020-02-20	2.020	2.020	2.030	2.020	2.030	130,000	262,650	2.0204	1.463	1.463	1.470	1.463	1.470	179,554	1.4628	0.00%
2020-02-19	2.020	1.920	2.020	1.900	2.030	1,385,000	2,684,590	1.9383	1.463	1.390	1.463	1.376	1.470	1,912,939	1.4034	0.00%
2020-02-18	2.020	2.010	2.090	2.000	2.050	1,363,000	2,763,580	2.0276	1.463	1.455	1.513	1.448	1.484	1,882,553	1.4680	1.00%
2020-02-17	2.000	1.980	2.000	1.950	2.030	124,000	246,300	1.9863	1.448	1.434	1.448	1.412	1.470	171,267	1.4381	1.01%
2020-02-14	1.980	1.980	2.020	1.920	2.080	224,000	447,290	1.9968	1.434	1.434	1.463	1.390	1.506	309,385	1.4457	-0.50%
2020-02-13	1.990	1.960	1.990	1.900	2.050	401,000	797,940	1.9899	1.441	1.419	1.441	1.376	1.484	553,855	1.4407	-1.00%
2020-02-12	2.010	2.000	2.010	1.790	2.030	482,000	904,470	1.8765	1.455	1.448	1.455	1.296	1.470	665,730	1.3586	5.79%
2020-02-11	1.900	1.850	1.900	-	-	0	0	-	1.376	1.339	1.376	-	-	0	-	0.00%
2020-02-10	1.900	1.860	1.900	1.820	1.980	153,000	284,560	1.8599	1.376	1.347	1.376	1.318	1.434	211,321	1.3466	4.40%
2020-02-07	1.820	1.800	1.820	1.800	1.830	98,000	177,570	1.8119	1.318	1.303	1.318	1.303	1.325	135,356	1.3119	2.25%
2020-02-06	1.780	1.770	1.960	1.710	1.790	287,000	504,460	1.7577	1.289	1.282	1.419	1.238	1.296	396,400	1.2726	-0.56%
2020-02-05	1.790	1.790	1.840	1.790	1.850	220,000	400,600	1.8209	1.296	1.296	1.332	1.296	1.339	303,860	1.3184	-2.72%
2020-02-04	1.840	1.820	1.840	1.780	1.860	81,000	148,360	1.8316	1.332	1.318	1.332	1.289	1.347	111,876	1.3261	6.98%
2020-02-03	1.720	1.720	1.950	1.700	1.710	84,000	143,320	1.7062	1.245	1.245	1.412	1.231	1.238	116,019	1.2353	-2.27%
2020-01-31	1.760	1.760	1.890	1.740	1.770	124,000	217,840	1.7568	1.274	1.274	1.368	1.260	1.282	171,267	1.2719	-1.12%
2020-01-30	1.780	1.720	1.850	1.720	1.810	98,000	175,650	1.7923	1.289	1.245	1.339	1.245	1.310	135,356	1.2977	-1.66%
2020-01-29	1.810	1.810	1.980	1.800	1.860	176,809	324,114	1.8331	1.310	1.310	1.434	1.303	1.347	244,206	1.3272	-3.72%
2020-01-24	1.880	1.900	1.920	1.830	1.990	55,000	107,250	1.9500	1.361	1.376	1.390	1.325	1.441	75,965	1.4118	-0.53%
2020-01-23	1.890	1.890	1.950	1.860	2.000	26,000	49,830	1.9165	1.368	1.368	1.412	1.347	1.448	35,911	1.3876	-4.55%
2020-01-22	1.980	1.860	2.020	1.850	1.980	232,000	431,000	1.8578	1.434	1.347	1.463	1.339	1.434	320,435	1.3450	3.66%
2020-01-21	1.910	1.910	1.960	1.700	2.050	89,000	175,750	1.9747	1.383	1.383	1.419	1.231	1.484	122,925	1.4297	-6.83%
2020-01-20	2.050	2.050	2.060	2.050	2.210	329,000	695,980	2.1154	1.484	1.484	1.491	1.484	1.600	454,409	1.5316	-0.49%
2020-01-17	2.060	2.010	2.060	1.940	2.060	439,000	877,330	1.9985	1.491	1.455	1.491	1.405	1.491	606,340	1.4469	6.19%
2020-01-16	1.940	1.840	1.940	1.810	1.940	120,000	230,180	1.9182	1.405	1.332	1.405	1.310	1.405	165,742	1.3888	9.60%
2020-01-15	1.770	1.750	1.840	1.750	1.790	136,000	239,520	1.7612	1.282	1.267	1.332	1.267	1.296	187,841	1.2751	1.14%
2020-01-14	1.750	1.750	1.830	1.750	1.870	50,000	91,100	1.8220	1.267	1.267	1.325	1.267	1.354	69,059	1.3192	0.00%
2020-01-13	1.750	1.650	1.830	1.540	1.750	273,000	432,460	1.5841	1.267	1.195	1.325	1.115	1.267	377,063	1.1469	6.06%
2020-01-10	1.650	1.610	1.760	1.550	1.650	60,000	93,970	1.5662	1.195	1.166	1.274	1.122	1.195	82,871	1.1339	-7.82%
2020-01-09	1.790	1.790	1.800	-	-	0	0	-	1.296	1.296	1.303	-	-	0	-	2.29%
2020-01-08	1.750	1.630	1.810	1.730	1.750	32,000	55,580	1.7369	1.267	1.180	1.310	1.253	1.267	44,198	1.2575	1.16%
2020-01-07	1.730	1.640	1.730	-	-	0	0	-	1.253	1.187	1.253	-	-	0	-	0.00%
2020-01-06	1.730	1.730	1.780	1.720	1.800	30,000	53,020	1.7673	1.253	1.253	1.289	1.245	1.303	41,436	1.2796	-2.81%
2020-01-03	1.780	1.770	1.800	1.780	1.810	77,000	138,740	1.8018	1.289	1.282	1.303	1.289	1.310	106,351	1.3045	-2.20%
2020-01-02	1.820	1.750	1.820	1.830	1.850	48,000	88,400	1.8417	1.318	1.267	1.318	1.325	1.339	66,297	1.3334	0.00%
2019-12-31	1.820	1.650	1.820	-	-	0	0	-	1.318	1.195	1.318	-	-	0	-	0.00%
2019-12-30	1.820	1.720	1.820	1.820	1.830	220,000	402,540	1.8297	1.318	1.245	1.318	1.318	1.325	303,860	1.3248	2.25%
2019-12-27	1.780	1.640	1.780	1.640	1.810	14,000	23,580	1.6843	1.289	1.187	1.289	1.187	1.310	19,337	1.2195	11.25%
2019-12-24	1.600	1.600	1.710	1.600	1.600	3,000	4,800	1.6000	1.158	1.158	1.238	1.158	1.158	4,144	1.1584	0.00%
2019-12-23	1.600	1.600	1.740	1.600	1.600	9,000	14,400	1.6000	1.158	1.158	1.260	1.158	1.158	12,431	1.1584	0.00%
2019-12-20	1.600	1.600	1.710	-	-	0	0	-	1.158	1.158	1.238	-	-	0	-	1.91%
2019-12-19	1.570	1.510	1.700	-	-	0	0	-	1.137	1.093	1.231	-	-	0	-	0.00%
2019-12-18	1.570	1.570	1.680	1.550	1.550	6,000	9,300	1.5500	1.137	1.137	1.216	1.122	1.122	8,287	1.1222	-3.09%
2019-12-17	1.620	1.560	1.620	-	-	0	0	-	1.173	1.129	1.173	-	-	0	-	0.00%
2019-12-16	1.620	1.480	1.660	-	-	0	0	-	1.173	1.072	1.202	-	-	0	-	0.00%
2019-12-13	1.620	1.550	1.670	1.550	1.640	96,000	153,860	1.6027	1.173	1.122	1.209	1.122	1.187	132,594	1.1604	5.19%
2019-12-12	1.540	1.500	1.560	1.500	1.570	61,000	93,420	1.5315	1.115	1.086	1.129	1.086	1.137	84,252	1.1088	-1.91%
2019-12-11	1.570	1.560	1.580	1.550	1.580	102,000	159,630	1.5650	1.137	1.129	1.144	1.122	1.144	140,881	1.1331	1.95%
2019-12-10	1.540	1.500	1.570	-	-	0	0	-	1.115	1.086	1.137	-	-	0	-	0.00%
2019-12-09	1.540	1.450	1.540	1.450	1.560	582,000	846,090	1.4538	1.115	1.050	1.115	1.050	1.129	803,849	1.0525	1.99%
2019-12-06	1.510	1.510	1.580	1.460	1.500	3,000	4,460	1.4867	1.093	1.093	1.144	1.057	1.086	4,144	1.0764	-4.43%
2019-12-05	1.580	1.500	1.580	1.500	1.580	53,000	80,890	1.5262	1.144	1.086	1.144	1.086	1.144	73,203	1.1050	6.04%
2019-12-04	1.490	1.420	1.580	-	-	0	0	-	1.079	1.028	1.144	-	-	0	-	0.00%
2019-12-03	1.490	1.490	1.580	-	-	0	0	-	1.079	1.079	1.144	-	-	0	-	0.00%
2019-12-02	1.490	1.400	1.490	-	-	0	0	-	1.079	1.014	1.079	-	-	0	-	0.00%
2019-11-29	1.490	1.490	1.500	1.490	1.500	29,000	43,310	1.4934	1.079	1.079	1.086	1.079	1.086	40,054	1.0813	-0.67%
2019-11-28	1.500	1.420	1.500	1.500	1.500	273,000	409,500	1.5000	1.086	1.028	1.086	1.086	1.086	377,063	1.0860	0.00%
2019-11-27	1.500	1.480	1.580	-	-	0	0	-	1.086	1.072	1.144	-	-	0	-	0.00%
2019-11-26	1.500	1.400	1.500	-	-	0	0	-	1.086	1.014	1.086	-	-	0	-	0.00%
2019-11-25	1.500	1.450	1.500	1.490	1.500	29,000	43,410	1.4969	1.086	1.050	1.086	1.079	1.086	40,054	1.0838	5.63%
2019-11-22	1.420	1.420	1.500	1.420	1.450	59,000	85,220	1.4444	1.028	1.028	1.086	1.028	1.050	81,490	1.0458	0.00%
2019-11-21	1.420	1.410	1.420	1.380	1.420	130,000	180,640	1.3895	1.028	1.021	1.028	0.999	1.028	179,554	1.0060	-5.33%
2019-11-20	1.500	1.370	1.500	1.500	1.500	28,000	42,000	1.5000	1.086	0.992	1.086	1.086	1.086	38,673	1.0860	1.35%
2019-11-19	1.480	1.370	1.480	-	-	0	0	-	1.072	0.992	1.072	-	-	0	-	-0.67%
2019-11-18	1.490	1.480	1.500	-	-	0	0	-	1.079	1.072	1.086	-	-	0	-	0.00%
2019-11-15	1.490	1.360	1.500	-	-	0	0	-	1.079	0.985	1.086	-	-	0	-	0.00%
2019-11-14	1.490	1.350	1.500	1.490	1.490	30,000	44,700	1.4900	1.079	0.977	1.086	1.079	1.079	41,436	1.0788	-0.67%
2019-11-13	1.500	1.450	1.500	1.500	1.500	30,000	45,000	1.5000	1.086	1.050	1.086	1.086	1.086	41,436	1.0860	1.35%
2019-11-12	1.480	1.480	1.500	-	-	0	0	-	1.072	1.072	1.086	-	-	0	-	0.00%
2019-11-11	1.480	1.460	1.500	-	-	0	0	-	1.072	1.057	1.086	-	-	0	-	0.00%
2019-11-08	1.480	1.480	1.500	1.480	1.560	316,000	474,710	1.5022	1.072	1.072	1.086	1.072	1.129	436,454	1.0877	-5.13%
2019-11-07	1.560	1.530	1.560	-	-	0	0	-	1.129	1.108	1.129	-	-	0	-	0.00%
2019-11-06	1.560	1.520	1.580	1.510	1.610	59,000	93,060	1.5773	1.129	1.101	1.144	1.093	1.166	81,490	1.1420	0.00%
2019-11-05	1.560	1.500	1.550	1.560	1.560	4,000	6,240	1.5600	1.129	1.086	1.122	1.129	1.129	5,525	1.1295	0.00%
2019-11-04	1.560	1.490	1.560	1.570	1.600	63,000	100,060	1.5883	1.129	1.079	1.129	1.137	1.158	87,015	1.1499	3.31%
2019-11-01	1.510	1.510	1.580	1.510	1.510	2,000	3,020	1.5100	1.093	1.093	1.144	1.093	1.093	2,762	1.0933	0.67%
2019-10-31	1.500	1.380	1.500	-	-	0	0	-	1.086	0.999	1.086	-	-	0	-	0.00%
2019-10-30	1.500	1.500	1.580	1.500	1.510	23,000	34,600	1.5043	1.086	1.086	1.144	1.086	1.093	31,767	1.0892	-0.66%
2019-10-29	1.510	1.510	1.590	1.460	1.490	61,000	90,170	1.4782	1.093	1.093	1.151	1.057	1.079	84,252	1.0702	-5.03%
2019-10-28	1.590	1.480	1.590	1.550	1.590	30,000	47,220	1.5740	1.151	1.072	1.151	1.122	1.151	41,436	1.1396	2.58%
2019-10-25	1.550	1.460	1.550	-	-	0	0	-	1.122	1.057	1.122	-	-	0	-	-0.64%
2019-10-24	1.560	1.470	1.560	1.540	1.600	380,000	604,280	1.5902	1.129	1.064	1.129	1.115	1.158	524,850	1.1513	8.33%
2019-10-23	1.440	1.440	1.550	1.440	1.450	42,000	60,760	1.4467	1.043	1.043	1.122	1.043	1.050	58,010	1.0474	-1.37%
2019-10-22	1.460	1.460	1.560	1.450	1.490	47,000	69,540	1.4796	1.057	1.057	1.129	1.050	1.079	64,916	1.0712	-2.67%
2019-10-21	1.500	1.480	1.580	1.500	1.580	733,000	1,139,530	1.5546	1.086	1.072	1.144	1.086	1.144	1,012,408	1.1256	0.00%
2019-10-18	1.500	1.460	1.580	-	-	0	0	-	1.086	1.057	1.144	-	-	0	-	0.00%
2019-10-17	1.500	1.460	1.570	-	-	0	0	-	1.086	1.057	1.137	-	-	0	-	0.00%
2019-10-16	1.500	1.470	1.530	-	-	0	0	-	1.086	1.064	1.108	-	-	0	-	0.00%
2019-10-15	1.500	1.500	1.570	1.500	1.500	4,000	6,000	1.5000	1.086	1.086	1.137	1.086	1.086	5,525	1.0860	2.74%
2019-10-14	1.460	1.530	1.580	1.460	1.520	187,000	278,980	1.4919	1.057	1.108	1.144	1.057	1.101	258,281	1.0801	-5.81%
2019-10-11	1.550	1.520	1.630	-	-	0	0	-	1.122	1.101	1.180	-	-	0	-	0.00%
2019-10-10	1.550	1.540	1.690	-	-	0	0	-	1.122	1.115	1.224	-	-	0	-	0.00%
2019-10-09	1.550	1.550	1.700	1.550	1.550	20,000	31,000	1.5500	1.122	1.122	1.231	1.122	1.122	27,624	1.1222	-2.52%
2019-10-08	1.590	1.560	1.600	1.590	1.590	1,000	1,590	1.5900	1.151	1.129	1.158	1.151	1.151	1,381	1.1512	1.92%
2019-10-04	1.560	1.560	1.650	1.520	1.680	148,000	240,280	1.6235	1.129	1.129	1.195	1.101	1.216	204,415	1.1755	-1.89%
2019-10-03	1.590	1.580	1.590	1.510	1.590	108,000	169,400	1.5685	1.151	1.144	1.151	1.093	1.151	149,168	1.1356	6.00%
2019-10-02	1.500	1.500	1.570	1.500	1.500	10,000	15,000	1.5000	1.086	1.086	1.137	1.086	1.086	13,812	1.0860	-3.85%
2019-09-30	1.560	1.510	1.560	1.550	1.610	168,000	266,460	1.5861	1.129	1.093	1.129	1.122	1.166	232,039	1.1483	6.12%
2019-09-27	1.470	1.450	1.470	-	-	0	0	-	1.064	1.050	1.064	-	-	0	-	0.00%
2019-09-26	1.470	1.470	1.520	-	-	0	0	-	1.064	1.064	1.101	-	-	0	-	0.00%
2019-09-25	1.470	1.400	1.480	-	-	0	0	-	1.064	1.014	1.072	-	-	0	-	0.00%
2019-09-24	1.470	1.400	1.480	-	-	0	0	-	1.064	1.014	1.072	-	-	0	-	0.00%
2019-09-23	1.470	1.380	1.470	-	-	0	0	-	1.064	0.999	1.064	-	-	0	-	0.00%
2019-09-20	1.470	1.380	1.480	-	-	0	0	-	1.064	0.999	1.072	-	-	0	-	0.00%
2019-09-19	1.470	1.380	1.550	-	-	0	0	-	1.064	0.999	1.122	-	-	0	-	0.00%
2019-09-18	1.470	1.380	1.550	-	-	0	0	-	1.064	0.999	1.122	-	-	0	-	0.00%
2019-09-17	1.470	1.380	1.490	-	-	0	0	-	1.064	0.999	1.079	-	-	0	-	0.00%
2019-09-16	1.470	1.380	1.500	-	-	0	0	-	1.064	0.999	1.086	-	-	0	-	0.00%
2019-09-13	1.470	1.380	1.500	-	-	0	0	-	1.064	0.999	1.086	-	-	0	-	0.00%
2019-09-12	1.470	1.380	1.490	-	-	0	0	-	1.064	0.999	1.079	-	-	0	-	0.00%
2019-09-11	1.470	1.390	1.490	-	-	0	0	-	1.064	1.006	1.079	-	-	0	-	0.00%
2019-09-10	1.470	1.390	1.490	-	-	0	0	-	1.064	1.006	1.079	-	-	0	-	0.00%
2019-09-09	1.470	1.380	1.470	-	-	0	0	-	1.064	0.999	1.064	-	-	0	-	-1.34%
2019-09-06	1.490	1.430	1.490	1.500	1.500	68,000	102,000	1.5000	1.079	1.035	1.079	1.086	1.086	93,920	1.0860	2.05%
2019-09-05	1.460	1.350	1.460	1.460	1.460	14,000	20,480	1.4629	1.057	0.977	1.057	1.057	1.057	19,337	1.0591	-0.68%
2019-09-04	1.470	1.400	1.470	-	-	0	0	-	1.064	1.014	1.064	-	-	0	-	-0.68%
2019-09-03	1.480	1.380	1.480	1.470	1.480	12,000	17,740	1.4783	1.072	0.999	1.072	1.064	1.072	16,574	1.0703	-0.67%
2019-09-02	1.490	1.350	1.490	1.430	1.490	50,000	72,200	1.4440	1.079	0.977	1.079	1.035	1.079	69,059	1.0455	4.93%
2019-08-30	1.420	1.420	1.480	1.420	1.420	30,000	42,600	1.4200	1.028	1.028	1.072	1.028	1.028	41,436	1.0281	2.90%
2019-08-29	1.380	1.180	1.380	1.380	1.380	10,000	13,800	1.3800	0.999	0.854	0.999	0.999	0.999	13,812	0.9991	0.00%
2019-08-28	1.380	1.180	1.460	1.380	1.390	11,000	15,280	1.3891	0.999	0.854	1.057	0.999	1.006	15,193	1.0057	-5.48%
2019-08-27	1.460	1.390	1.460	-	-	0	0	-	1.057	1.006	1.057	-	-	0	-	0.00%
2019-08-26	1.460	1.370	1.460	1.450	1.470	82,000	120,320	1.4673	1.057	0.992	1.057	1.050	1.064	113,257	1.0624	-0.68%
2019-08-23	1.470	1.360	1.470	1.460	1.470	110,000	161,690	1.4699	1.064	0.985	1.064	1.057	1.064	151,930	1.0642	0.68%
2019-08-22	1.460	1.390	1.460	1.460	1.470	130,000	190,800	1.4677	1.057	1.006	1.057	1.057	1.064	179,554	1.0626	2.10%
2019-08-21	1.430	1.400	1.430	1.430	1.480	59,000	84,470	1.4317	1.035	1.014	1.035	1.035	1.072	81,490	1.0366	-0.69%
2019-08-20	1.440	1.420	1.450	1.440	1.450	40,000	57,900	1.4475	1.043	1.028	1.050	1.043	1.050	55,247	1.0480	-1.37%
2019-08-19	1.460	1.430	1.460	-	-	0	0	-	1.057	1.035	1.057	-	-	0	-	0.00%
2019-08-16	1.460	1.430	1.460	-	-	0	0	-	1.057	1.035	1.057	-	-	0	-	0.00%
2019-08-15	1.460	1.410	1.460	-	-	0	0	-	1.057	1.021	1.057	-	-	0	-	-1.35%
2019-08-14	1.480	1.460	1.480	1.480	1.480	1,000	1,480	1.4800	1.072	1.057	1.072	1.072	1.072	1,381	1.0715	-0.67%
2019-08-13	1.490	1.320	1.490	-	-	0	0	-	1.079	0.956	1.079	-	-	0	-	-0.67%
2019-08-12	1.500	1.330	1.500	-	-	0	0	-	1.086	0.963	1.086	-	-	0	-	0.00%
2019-08-09	1.500	1.400	1.500	-	-	0	0	-	1.086	1.014	1.086	-	-	0	-	-0.66%
2019-08-08	1.510	1.510	1.570	1.500	1.520	89,000	134,920	1.5160	1.093	1.093	1.137	1.086	1.101	122,925	1.0976	1.34%
2019-08-07	1.490	1.490	1.550	1.470	1.490	40,000	59,070	1.4768	1.079	1.079	1.122	1.064	1.079	55,247	1.0692	1.36%
2019-08-06	1.470	1.400	1.470	-	-	0	0	-	1.064	1.014	1.064	-	-	0	-	-0.68%
2019-08-05	1.480	1.420	1.480	1.480	1.480	2,000	2,960	1.4800	1.072	1.028	1.072	1.072	1.072	2,762	1.0715	-1.33%
2019-08-02	1.500	1.500	1.510	1.470	1.500	90,000	133,480	1.4831	1.086	1.086	1.093	1.064	1.086	124,307	1.0738	-5.06%
2019-08-01	1.580	1.480	1.580	-	-	0	0	-	1.144	1.072	1.144	-	-	0	-	0.00%
2019-07-31	1.580	1.480	1.580	-	-	0	0	-	1.144	1.072	1.144	-	-	0	-	0.00%
2019-07-30	1.580	1.580	1.590	1.560	1.580	198,000	311,350	1.5725	1.144	1.144	1.151	1.129	1.144	273,474	1.1385	0.00%
2019-07-29	1.580	1.530	1.580	1.560	1.630	258,000	412,410	1.5985	1.144	1.108	1.144	1.129	1.180	356,345	1.1573	-1.86%
2019-07-26	1.610	1.550	1.650	1.610	1.630	90,000	146,260	1.6251	1.166	1.122	1.195	1.166	1.180	124,307	1.1766	0.00%
2019-07-25	1.610	1.610	1.680	1.540	1.600	76,000	119,910	1.5778	1.166	1.166	1.216	1.115	1.158	104,970	1.1423	4.55%
2019-07-24	1.540	1.530	1.580	1.540	1.580	95,000	147,920	1.5571	1.115	1.108	1.144	1.115	1.144	131,212	1.1273	2.67%
2019-07-23	1.500	1.500	1.520	1.500	1.550	288,000	433,500	1.5052	1.086	1.086	1.101	1.086	1.122	397,781	1.0898	-3.23%
2019-07-22	1.550	1.510	1.550	1.550	1.550	56,000	86,800	1.5500	1.122	1.093	1.122	1.122	1.122	77,346	1.1222	0.00%
2019-07-19	1.550	1.550	1.580	1.550	1.690	1,755,909	2,725,071	1.5519	1.122	1.122	1.144	1.122	1.224	2,425,233	1.1236	0.00%
2019-07-18	1.550	1.500	1.550	1.500	1.550	442,000	667,530	1.5102	1.122	1.086	1.122	1.086	1.122	610,483	1.0934	-0.64%
2019-07-17	1.560	1.500	1.560	1.510	1.570	40,000	61,920	1.5480	1.129	1.086	1.129	1.093	1.137	55,247	1.1208	4.00%
2019-07-16	1.500	1.500	1.550	1.500	1.580	222,000	343,980	1.5495	1.086	1.086	1.122	1.086	1.144	306,623	1.1218	-1.96%
2019-07-15	1.530	1.500	1.560	1.500	1.530	382,000	574,530	1.5040	1.108	1.086	1.129	1.086	1.108	527,612	1.0889	2.00%
2019-07-12	1.500	1.500	1.510	1.400	1.530	133,000	194,960	1.4659	1.086	1.086	1.093	1.014	1.108	183,697	1.0613	7.14%
2019-07-11	1.400	1.360	1.400	1.360	1.440	237,000	336,660	1.4205	1.014	0.985	1.014	0.985	1.043	327,340	1.0285	-1.41%
2019-07-10	1.420	1.400	1.560	-	-	0	0	-	1.028	1.014	1.129	-	-	0	-	0.00%
2019-07-09	1.420	1.400	1.440	-	-	0	0	-	1.028	1.014	1.043	-	-	0	-	0.00%
2019-07-08	1.420	1.420	1.460	1.420	1.460	13,000	18,920	1.4554	1.028	1.028	1.057	1.028	1.057	17,955	1.0537	-3.40%
2019-07-05	1.470	1.430	1.460	1.410	1.500	103,000	150,870	1.4648	1.064	1.035	1.057	1.021	1.086	142,262	1.0605	0.68%
2019-07-04	1.460	1.440	1.510	-	-	0	0	-	1.057	1.043	1.093	-	-	0	-	0.00%
2019-07-03	1.460	1.460	1.470	1.460	1.540	143,000	215,110	1.5043	1.057	1.057	1.064	1.057	1.115	197,509	1.0891	-1.35%
2019-07-02	1.480	1.480	1.500	1.480	1.550	103,000	154,230	1.4974	1.072	1.072	1.086	1.072	1.122	142,262	1.0841	-1.33%
2019-06-28	1.500	1.500	1.540	1.490	1.540	68,000	104,080	1.5306	1.086	1.086	1.115	1.079	1.115	93,920	1.1082	-1.96%
2019-06-27	1.530	1.510	1.550	-	-	0	0	-	1.108	1.093	1.122	-	-	0	-	0.00%
2019-06-26	1.530	1.510	1.550	-	-	0	0	-	1.108	1.093	1.122	-	-	0	-	0.00%
2019-06-25	1.530	1.520	1.550	1.520	1.550	105,000	161,220	1.5354	1.108	1.101	1.122	1.101	1.122	145,024	1.1117	-1.29%
2019-06-24	1.550	1.520	1.550	-	-	0	0	-	1.122	1.101	1.122	-	-	0	-	0.00%
2019-06-21	1.550	1.500	1.550	1.500	1.560	96,000	148,600	1.5479	1.122	1.086	1.122	1.086	1.129	132,594	1.1207	1.97%
2019-06-20	1.520	1.510	1.550	1.520	1.580	98,000	152,140	1.5524	1.101	1.093	1.122	1.101	1.144	135,356	1.1240	2.01%
2019-06-19	1.490	1.490	1.530	1.480	1.550	141,400	215,860	1.5266	1.079	1.079	1.108	1.072	1.122	195,299	1.1053	-0.67%
2019-06-18	1.500	1.500	1.560	1.500	1.560	115,000	178,270	1.5502	1.086	1.086	1.129	1.086	1.129	158,836	1.1224	1.35%
2019-06-17	1.480	1.480	1.550	1.480	1.550	113,000	174,420	1.5435	1.072	1.072	1.122	1.072	1.122	156,074	1.1175	-3.90%
2019-06-14	1.540	1.540	1.600	1.540	1.630	58,000	92,210	1.5898	1.115	1.115	1.158	1.115	1.180	80,109	1.1511	-0.65%
2019-06-13	1.550	1.480	1.550	1.550	1.600	69,000	108,750	1.5761	1.122	1.072	1.122	1.122	1.158	95,302	1.1411	-0.64%
2019-06-12	1.560	1.560	1.620	1.560	1.620	50,000	79,880	1.5976	1.129	1.129	1.173	1.129	1.173	69,059	1.1567	-1.27%
2019-06-11	1.580	1.580	1.590	1.500	1.590	133,000	207,080	1.5570	1.144	1.144	1.151	1.086	1.151	183,697	1.1273	8.97%
2019-06-10	1.450	1.380	1.480	1.380	1.480	32,000	46,960	1.4675	1.050	0.999	1.072	0.999	1.072	44,198	1.0625	8.21%
2019-06-06	1.340	1.340	1.390	1.300	1.390	104,000	141,110	1.3568	0.970	0.970	1.006	0.941	1.006	143,643	0.9824	-3.60%
2019-06-05	1.390	1.380	1.390	1.320	1.440	105,000	147,300	1.4029	1.006	0.999	1.006	0.956	1.043	145,024	1.0157	-4.79%
2019-06-04	1.460	1.300	1.460	1.450	1.490	192,822	279,715	1.4506	1.057	0.941	1.057	1.050	1.079	266,323	1.0503	0.40%
2019-06-03	1.520	1.490	1.520	1.450	1.540	52,000	78,100	1.5019	1.053	1.032	1.053	1.004	1.067	75,069	1.0404	1.33%
2019-05-31	1.500	1.450	1.540	-	-	0	0	-	1.039	1.004	1.067	-	-	0	-	0.00%
2019-05-30	1.500	1.460	1.560	1.410	1.520	133,000	197,730	1.4867	1.039	1.011	1.081	0.977	1.053	192,004	1.0298	-1.32%
2019-05-29	1.520	1.520	1.550	1.460	1.530	158,000	238,500	1.5095	1.053	1.053	1.074	1.011	1.060	228,095	1.0456	-4.40%
2019-05-28	1.590	1.560	1.660	1.500	1.600	278,000	433,730	1.5602	1.101	1.081	1.150	1.039	1.108	401,332	1.0807	-0.62%
2019-05-27	1.600	1.600	1.640	1.590	1.630	210,000	337,710	1.6081	1.108	1.108	1.136	1.101	1.129	303,164	1.1140	-6.43%
2019-05-24	1.710	1.660	1.710	-	-	0	0	-	1.185	1.150	1.185	-	-	0	-	-0.58%
2019-05-23	1.720	1.610	1.720	-	-	0	0	-	1.191	1.115	1.191	-	-	0	-	-2.27%
2019-05-22	1.760	1.620	1.760	1.760	1.760	9,000	15,840	1.7600	1.219	1.122	1.219	1.219	1.219	12,993	1.2191	-1.68%
2019-05-21	1.790	1.690	1.790	1.880	1.930	31,000	58,580	1.8897	1.240	1.171	1.240	1.302	1.337	44,753	1.3090	6.55%
2019-05-20	1.680	1.520	1.650	1.730	1.730	13,000	22,490	1.7300	1.164	1.053	1.143	1.198	1.198	18,767	1.1984	-2.89%
2019-05-17	1.730	1.730	1.750	1.730	1.760	20,000	35,040	1.7520	1.198	1.198	1.212	1.198	1.219	28,873	1.2136	-3.89%
2019-05-16	1.800	1.800	1.810	1.800	1.800	26,000	46,800	1.8000	1.247	1.247	1.254	1.247	1.247	37,535	1.2468	-0.55%
2019-05-15	1.810	1.810	1.900	1.810	1.810	3,000	5,430	1.8100	1.254	1.254	1.316	1.254	1.254	4,331	1.2538	2.26%
2019-05-14	1.770	1.730	1.810	1.730	1.770	15,000	26,510	1.7673	1.226	1.198	1.254	1.198	1.226	21,655	1.2242	-4.32%
2019-05-10	1.850	1.850	1.880	1.810	1.810	10,000	18,100	1.8100	1.281	1.281	1.302	1.254	1.254	14,436	1.2538	-1.60%
2019-05-09	1.880	1.810	1.880	1.890	1.890	62,000	117,180	1.8900	1.302	1.254	1.302	1.309	1.309	89,506	1.3092	-0.53%
2019-05-08	1.890	1.890	1.920	1.890	1.920	29,000	54,960	1.8952	1.309	1.309	1.330	1.309	1.330	41,866	1.3128	-4.06%
2019-05-07	1.970	1.900	1.970	1.970	1.970	13,000	25,610	1.9700	1.365	1.316	1.365	1.365	1.365	18,767	1.3646	0.00%
2019-05-06	1.970	1.900	1.970	-	-	0	0	-	1.365	1.316	1.365	-	-	0	-	-1.01%
2019-05-03	1.990	1.960	2.000	1.990	1.990	1,000	1,990	1.9900	1.378	1.358	1.385	1.378	1.378	1,444	1.3785	-0.50%
2019-05-02	2.000	1.910	2.000	2.040	2.040	1,000	2,040	2.0400	1.385	1.323	1.385	1.413	1.413	1,444	1.4131	-1.48%
2019-04-30	2.030	1.940	2.040	-	-	0	0	-	1.406	1.344	1.413	-	-	0	-	0.00%
2019-04-29	2.030	1.960	2.030	2.010	2.040	185,000	374,860	2.0263	1.406	1.358	1.406	1.392	1.413	267,073	1.4036	0.00%
2019-04-26	2.030	1.950	2.030	2.080	2.080	3,000	6,240	2.0800	1.406	1.351	1.406	1.441	1.441	4,331	1.4408	1.50%
2019-04-25	2.000	2.000	2.060	2.000	2.010	118,000	236,390	2.0033	1.385	1.385	1.427	1.385	1.392	170,349	1.3877	-0.50%
2019-04-24	2.010	1.990	2.150	2.010	2.100	18,000	36,900	2.0500	1.392	1.378	1.489	1.392	1.455	25,986	1.4200	-5.63%
2019-04-23	2.130	2.010	2.150	-	-	0	0	-	1.475	1.392	1.489	-	-	0	-	0.00%
2019-04-18	2.130	2.040	2.130	-	-	0	0	-	1.475	1.413	1.475	-	-	0	-	-0.47%
2019-04-17	2.140	2.050	2.140	2.100	2.150	47,000	100,000	2.1277	1.482	1.420	1.482	1.455	1.489	67,851	1.4738	2.88%
2019-04-16	2.080	2.020	2.120	1.960	2.080	153,000	308,020	2.0132	1.441	1.399	1.469	1.358	1.441	220,877	1.3945	5.58%
2019-04-15	1.970	1.950	2.000	1.920	2.010	187,000	369,540	1.9761	1.365	1.351	1.385	1.330	1.392	269,960	1.3689	2.60%
2019-04-12	1.920	1.920	1.980	1.900	1.950	163,000	309,930	1.9014	1.330	1.330	1.372	1.316	1.351	235,313	1.3171	-1.54%
2019-04-11	1.950	1.950	1.980	1.950	1.970	139,000	272,790	1.9625	1.351	1.351	1.372	1.351	1.365	200,666	1.3594	-1.02%
2019-04-10	1.970	1.970	2.000	1.970	1.980	68,000	133,970	1.9701	1.365	1.365	1.385	1.365	1.372	98,167	1.3647	-1.50%
2019-04-09	2.000	1.990	2.000	2.000	2.030	229,000	459,320	2.0058	1.385	1.378	1.385	1.385	1.406	330,593	1.3894	1.52%
2019-04-08	1.970	1.890	2.000	1.970	2.070	527,000	1,062,410	2.0160	1.365	1.309	1.385	1.365	1.434	760,798	1.3964	-3.90%
2019-04-04	2.050	1.990	2.070	2.000	2.050	194,000	389,880	2.0097	1.420	1.378	1.434	1.385	1.420	280,066	1.3921	2.50%
2019-04-03	2.000	1.960	2.030	2.000	2.000	291,000	582,000	2.0000	1.385	1.358	1.406	1.385	1.385	420,099	1.3854	-2.44%
2019-04-02	2.050	2.050	2.080	2.030	2.100	216,000	441,030	2.0418	1.420	1.420	1.441	1.406	1.455	311,826	1.4143	-1.44%
2019-04-01	2.080	2.080	2.100	2.070	2.080	175,000	363,880	2.0793	1.441	1.441	1.455	1.434	1.441	252,637	1.4403	-2.80%
2019-03-29	2.140	2.110	2.150	2.140	2.150	36,000	77,100	2.1417	1.482	1.462	1.489	1.482	1.489	51,971	1.4835	2.88%
2019-03-28	2.080	2.080	2.140	-	-	0	0	-	1.441	1.441	1.482	-	-	0	-	0.00%
2019-03-27	2.080	2.030	2.120	2.050	2.090	221,000	457,880	2.0719	1.441	1.406	1.469	1.420	1.448	319,044	1.4352	-3.26%
2019-03-26	2.150	2.020	2.160	2.060	2.200	370,000	790,490	2.1365	1.489	1.399	1.496	1.427	1.524	534,146	1.4799	-5.29%
2019-03-25	2.270	2.260	2.270	2.230	2.270	81,000	180,900	2.2333	1.572	1.565	1.572	1.545	1.572	116,935	1.5470	0.00%
2019-03-22	2.270	2.240	2.270	2.180	2.270	273,000	609,150	2.2313	1.572	1.552	1.572	1.510	1.572	394,113	1.5456	2.25%
2019-03-21	2.220	2.220	2.280	2.170	2.300	149,000	337,170	2.2629	1.538	1.538	1.579	1.503	1.593	215,102	1.5675	-1.77%
2019-03-20	2.260	2.120	2.260	2.120	2.280	33,000	73,860	2.2382	1.565	1.469	1.565	1.469	1.579	47,640	1.5504	5.12%
2019-03-19	2.150	2.150	2.200	2.120	2.180	99,000	214,240	2.1640	1.489	1.489	1.524	1.469	1.510	142,920	1.4990	-6.52%
2019-03-18	2.300	2.150	2.300	2.100	2.450	213,000	463,750	2.1772	1.593	1.489	1.593	1.455	1.697	307,495	1.5082	5.99%
2019-03-15	2.170	2.190	2.200	2.170	2.170	5,000	10,880	2.1760	1.503	1.517	1.524	1.503	1.503	7,218	1.5073	0.93%
2019-03-14	2.150	2.150	2.240	2.100	2.100	10,000	21,000	2.1000	1.489	1.489	1.552	1.455	1.455	14,436	1.4547	3.37%
2019-03-13	2.080	2.080	2.150	2.050	2.220	240,000	508,060	2.1169	1.441	1.441	1.489	1.420	1.538	346,473	1.4664	-7.56%
2019-03-12	2.250	2.110	2.250	2.110	2.250	45,000	96,590	2.1464	1.559	1.462	1.559	1.462	1.559	64,964	1.4868	6.64%
2019-03-11	2.110	2.110	2.360	2.110	2.110	1,000	2,110	2.1100	1.462	1.462	1.635	1.462	1.462	1,444	1.4616	0.96%
2019-03-08	2.090	2.050	2.100	2.090	2.140	120,000	252,820	2.1068	1.448	1.420	1.455	1.448	1.482	173,237	1.4594	-2.79%
2019-03-07	2.150	2.100	2.220	2.080	2.290	167,000	351,390	2.1041	1.489	1.455	1.538	1.441	1.586	241,088	1.4575	-1.38%
2019-03-06	2.180	2.110	2.190	1.960	2.180	126,000	269,170	2.1363	1.510	1.462	1.517	1.358	1.510	181,899	1.4798	-0.91%
2019-03-05	2.200	2.110	2.220	2.160	2.320	26,000	57,160	2.1985	1.524	1.462	1.538	1.496	1.607	37,535	1.5229	4.27%
2019-03-04	2.110	1.960	2.110	2.060	2.110	126,000	262,460	2.0830	1.462	1.358	1.462	1.427	1.462	181,899	1.4429	0.96%
2019-03-01	2.090	2.090	2.290	2.080	2.100	134,000	279,690	2.0872	1.448	1.448	1.586	1.441	1.455	193,448	1.4458	-0.48%
2019-02-28	2.100	1.950	2.100	-	-	0	0	-	1.455	1.351	1.455	-	-	0	-	0.00%
2019-02-27	2.100	2.100	2.210	2.100	2.100	5,000	10,500	2.1000	1.455	1.455	1.531	1.455	1.455	7,218	1.4547	-2.33%
2019-02-26	2.150	2.150	2.280	2.140	2.150	82,000	175,840	2.1444	1.489	1.489	1.579	1.482	1.489	118,378	1.4854	0.47%
2019-02-25	2.140	2.130	2.140	2.110	2.220	183,000	396,140	2.1647	1.482	1.475	1.482	1.462	1.538	264,186	1.4995	-0.47%
2019-02-22	2.150	2.080	2.150	-	-	0	0	-	1.489	1.441	1.489	-	-	0	-	0.00%
2019-02-21	2.150	2.060	2.150	2.050	2.150	318,000	665,300	2.0921	1.489	1.427	1.489	1.420	1.489	459,077	1.4492	3.86%
2019-02-20	2.070	2.040	2.070	2.060	2.150	227,000	478,970	2.1100	1.434	1.413	1.434	1.427	1.489	327,706	1.4616	4.02%
2019-02-19	1.990	1.950	2.000	1.920	2.080	81,000	161,020	1.9879	1.378	1.351	1.385	1.330	1.441	116,935	1.3770	-3.86%
2019-02-18	2.070	1.980	2.070	1.930	2.070	101,000	200,880	1.9889	1.434	1.372	1.434	1.337	1.434	145,808	1.3777	4.55%
2019-02-15	1.980	1.940	2.070	1.970	2.000	229,000	453,840	1.9818	1.372	1.344	1.434	1.365	1.385	330,593	1.3728	-4.81%
2019-02-14	2.080	2.000	2.100	2.000	2.100	116,000	240,600	2.0741	1.441	1.385	1.455	1.385	1.455	167,462	1.4367	-0.95%
2019-02-13	2.100	2.000	2.100	1.910	2.150	63,000	131,730	2.0910	1.455	1.385	1.455	1.323	1.489	90,949	1.4484	1.94%
2019-02-12	2.060	2.060	2.100	2.060	2.130	40,000	83,600	2.0900	1.427	1.427	1.455	1.427	1.475	57,746	1.4477	-0.96%
2019-02-11	2.080	1.810	2.080	-	-	10,000	21,000	2.1000	1.441	1.254	1.441	-	-	14,436	1.4547	-0.95%
2019-02-08	2.100	1.800	2.100	2.060	2.100	43,000	89,360	2.0781	1.455	1.247	1.455	1.427	1.455	62,076	1.4395	-2.33%
2019-02-04	2.150	1.810	2.150	2.000	2.150	77,000	157,410	2.0443	1.489	1.254	1.489	1.385	1.489	111,160	1.4161	8.59%
2019-02-01	1.980	1.750	1.980	-	-	0	0	-	1.372	1.212	1.372	-	-	0	-	0.00%
2019-01-31	1.980	1.750	1.980	2.000	2.000	4,000	8,000	2.0000	1.372	1.212	1.372	1.385	1.385	5,775	1.3854	1.54%
2019-01-30	1.950	1.750	1.950	1.950	1.950	25,000	48,750	1.9500	1.351	1.212	1.351	1.351	1.351	36,091	1.3508	0.00%
2019-01-29	1.950	1.750	1.950	-	-	0	0	-	1.351	1.212	1.351	-	-	0	-	0.00%
2019-01-28	1.950	1.760	1.980	-	-	0	0	-	1.351	1.219	1.372	-	-	0	-	0.00%
2019-01-25	1.950	1.830	1.980	1.940	2.000	44,000	86,120	1.9573	1.351	1.268	1.372	1.344	1.385	63,520	1.3558	2.09%
2019-01-24	1.910	1.820	1.930	-	-	0	0	-	1.323	1.261	1.337	-	-	0	-	0.00%
2019-01-23	1.910	1.740	1.910	-	-	0	0	-	1.323	1.205	1.323	-	-	0	-	0.00%
2019-01-22	1.910	1.740	1.930	-	-	0	0	-	1.323	1.205	1.337	-	-	0	-	0.00%
2019-01-21	1.910	1.750	1.910	1.910	1.910	10,000	19,100	1.9100	1.323	1.212	1.323	1.323	1.323	14,436	1.3230	-2.05%
2019-01-18	1.950	1.710	1.950	1.880	1.950	20,000	38,300	1.9150	1.351	1.185	1.351	1.302	1.351	28,873	1.3265	4.84%
2019-01-17	1.860	1.660	1.950	-	-	0	0	-	1.288	1.150	1.351	-	-	0	-	0.00%
2019-01-16	1.860	1.860	1.950	1.840	1.860	44,000	81,420	1.8505	1.288	1.288	1.351	1.275	1.288	63,520	1.2818	-0.53%
2019-01-15	1.870	1.810	1.890	1.790	1.910	65,000	118,890	1.8291	1.295	1.254	1.309	1.240	1.323	93,837	1.2670	7.47%
2019-01-14	1.740	1.740	1.810	1.700	1.830	207,000	363,060	1.7539	1.205	1.205	1.254	1.178	1.268	298,833	1.2149	-4.92%
2019-01-11	1.830	1.810	2.010	1.830	1.830	34,000	62,220	1.8300	1.268	1.254	1.392	1.268	1.268	49,084	1.2676	0.00%
2019-01-10	1.830	1.800	1.880	-	-	0	0	-	1.268	1.247	1.302	-	-	0	-	0.00%
2019-01-09	1.830	1.800	2.020	-	-	0	0	-	1.268	1.247	1.399	-	-	0	-	0.00%
2019-01-08	1.830	1.800	1.980	-	-	0	0	-	1.268	1.247	1.372	-	-	0	-	0.00%
2019-01-07	1.830	1.830	1.980	1.800	1.830	119,000	215,530	1.8112	1.268	1.268	1.372	1.247	1.268	171,793	1.2546	-0.54%
2019-01-04	1.840	1.830	2.000	1.830	1.860	49,000	89,940	1.8355	1.275	1.268	1.385	1.268	1.288	70,738	1.2714	-1.60%
2019-01-03	1.870	1.870	1.950	1.870	1.870	4,000	7,480	1.8700	1.295	1.295	1.351	1.295	1.295	5,775	1.2953	-0.53%
2019-01-02	1.880	1.880	2.020	1.880	1.950	49,000	94,150	1.9214	1.302	1.302	1.399	1.302	1.351	70,738	1.3310	-4.08%
2018-12-31	1.960	1.960	2.050	1.960	2.010	6,000	11,860	1.9767	1.358	1.358	1.420	1.358	1.392	8,662	1.3692	-5.31%
2018-12-28	2.070	1.960	2.100	-	-	0	0	-	1.434	1.358	1.455	-	-	0	-	0.00%
2018-12-27	2.070	1.960	2.090	2.070	2.100	419,000	873,120	2.0838	1.434	1.358	1.448	1.434	1.455	604,885	1.4434	-0.96%
2018-12-24	2.090	1.990	2.090	2.090	2.090	50,000	104,500	2.0900	1.448	1.378	1.448	1.448	1.448	72,182	1.4477	0.00%
2018-12-21	2.090	2.080	2.090	1.960	2.090	427,000	876,990	2.0538	1.448	1.441	1.448	1.358	1.448	616,434	1.4227	8.29%
2018-12-20	1.930	1.930	1.960	1.860	1.970	244,000	472,320	1.9357	1.337	1.337	1.358	1.288	1.365	352,248	1.3409	2.66%
2018-12-19	1.880	1.820	1.920	-	-	0	0	-	1.302	1.261	1.330	-	-	0	-	0.00%
2018-12-18	1.880	1.740	1.900	1.710	1.880	41,000	75,460	1.8405	1.302	1.205	1.316	1.185	1.302	59,189	1.2749	3.30%
2018-12-17	1.820	1.780	1.910	1.810	1.820	11,000	20,010	1.8191	1.261	1.233	1.323	1.254	1.261	15,880	1.2601	-4.71%
2018-12-14	1.910	1.820	1.910	1.820	1.910	15,000	27,390	1.8260	1.323	1.261	1.323	1.261	1.323	21,655	1.2649	-0.52%
2018-12-13	1.920	1.790	1.920	1.800	1.920	167,000	319,780	1.9149	1.330	1.240	1.330	1.247	1.330	241,088	1.3264	2.67%
2018-12-12	1.870	1.730	1.890	-	-	0	0	-	1.295	1.198	1.309	-	-	0	-	0.00%
2018-12-11	1.870	1.780	1.870	1.760	1.880	69,000	124,440	1.8035	1.295	1.233	1.295	1.219	1.302	99,611	1.2493	0.54%
2018-12-10	1.860	1.800	1.890	1.730	1.860	106,000	185,710	1.7520	1.288	1.247	1.309	1.198	1.288	153,026	1.2136	-1.59%
2018-12-07	1.890	1.600	1.890	-	-	0	0	-	1.309	1.108	1.309	-	-	0	-	-0.53%
2018-12-06	1.900	1.800	1.900	1.950	1.950	74,000	144,300	1.9500	1.316	1.247	1.316	1.351	1.351	106,829	1.3508	-2.56%
2018-12-05	1.950	1.630	1.950	-	-	0	0	-	1.351	1.129	1.351	-	-	0	-	-1.52%
2018-12-04	1.980	1.640	2.020	-	-	0	0	-	1.372	1.136	1.399	-	-	0	-	0.00%
2018-12-03	1.980	1.970	2.030	1.910	2.060	404,000	800,840	1.9823	1.372	1.365	1.406	1.323	1.427	583,230	1.3731	2.59%
2018-11-30	1.930	1.600	1.930	1.940	1.940	50,000	97,000	1.9400	1.337	1.108	1.337	1.344	1.344	72,182	1.3438	2.66%
2018-11-29	1.880	1.600	1.880	1.960	1.960	22,000	43,120	1.9600	1.302	1.108	1.302	1.358	1.358	31,760	1.3577	-1.05%
2018-11-28	1.900	1.620	1.900	-	-	0	0	-	1.316	1.122	1.316	-	-	0	-	0.00%
2018-11-27	1.900	1.600	1.900	-	-	0	0	-	1.316	1.108	1.316	-	-	0	-	0.00%
2018-11-26	1.900	1.710	1.900	-	-	0	0	-	1.316	1.185	1.316	-	-	0	-	0.00%
2018-11-23	1.900	1.630	1.900	-	-	0	0	-	1.316	1.129	1.316	-	-	0	-	0.00%
2018-11-22	1.900	1.790	1.900	1.920	1.920	180,000	344,200	1.9122	1.316	1.240	1.316	1.330	1.330	259,855	1.3246	0.00%
2018-11-21	1.900	1.790	1.930	-	-	0	0	-	1.316	1.240	1.337	-	-	0	-	0.00%
2018-11-20	1.900	1.790	1.960	1.900	1.900	19,000	36,100	1.9000	1.316	1.240	1.358	1.316	1.316	27,429	1.3161	-2.56%
2018-11-19	1.950	1.790	1.950	-	-	0	0	-	1.351	1.240	1.351	-	-	0	-	-0.51%
2018-11-16	1.960	1.860	1.960	-	-	0	0	-	1.358	1.288	1.358	-	-	0	-	-1.51%
2018-11-15	1.990	1.800	1.990	1.950	1.990	23,000	45,010	1.9570	1.378	1.247	1.378	1.351	1.378	33,204	1.3556	3.65%
2018-11-14	1.920	1.610	1.950	-	-	0	0	-	1.330	1.115	1.351	-	-	0	-	0.00%
2018-11-13	1.920	1.750	1.920	-	-	0	0	-	1.330	1.212	1.330	-	-	0	-	-1.54%
2018-11-12	1.950	1.750	1.950	-	-	0	0	-	1.351	1.212	1.351	-	-	0	-	0.00%
2018-11-09	1.950	1.740	1.950	-	-	0	0	-	1.351	1.205	1.351	-	-	0	-	-1.52%
2018-11-08	1.980	1.750	1.980	1.980	1.980	6,000	11,880	1.9800	1.372	1.212	1.372	1.372	1.372	8,662	1.3715	0.00%
2018-11-07	1.980	1.900	1.980	1.930	2.000	583,000	1,149,310	1.9714	1.372	1.316	1.372	1.337	1.385	841,642	1.3656	2.59%
2018-11-06	1.930	1.850	1.930	1.930	1.930	8,000	15,440	1.9300	1.337	1.281	1.337	1.337	1.337	11,549	1.3369	0.00%
2018-11-05	1.930	1.810	1.930	1.930	1.930	100,000	193,000	1.9300	1.337	1.254	1.337	1.337	1.337	144,364	1.3369	-1.03%
2018-11-02	1.950	1.940	1.950	1.870	1.960	369,000	705,490	1.9119	1.351	1.344	1.351	1.295	1.358	532,703	1.3244	4.84%
2018-11-01	1.860	1.710	1.860	1.800	1.880	138,000	255,720	1.8530	1.288	1.185	1.288	1.247	1.302	199,222	1.2836	3.33%
2018-10-31	1.800	1.700	1.800	1.770	1.810	196,000	351,900	1.7954	1.247	1.178	1.247	1.226	1.254	282,953	1.2437	-1.10%
2018-10-30	1.820	1.730	1.820	1.740	1.830	89,000	158,130	1.7767	1.261	1.198	1.261	1.205	1.268	128,484	1.2307	1.68%
2018-10-29	1.790	1.700	1.790	1.700	1.800	319,000	554,760	1.7391	1.240	1.178	1.240	1.178	1.247	460,521	1.2046	-2.19%
2018-10-26	1.830	1.760	1.830	-	-	0	0	-	1.268	1.219	1.268	-	-	0	-	0.00%
2018-10-25	1.830	1.760	1.840	1.780	1.860	55,000	101,200	1.8400	1.268	1.219	1.275	1.233	1.288	79,400	1.2746	0.00%
2018-10-24	1.830	1.800	1.850	1.800	1.880	41,000	74,350	1.8134	1.268	1.247	1.281	1.247	1.302	59,189	1.2561	-2.66%
2018-10-23	1.880	1.730	1.900	-	-	0	0	-	1.302	1.198	1.316	-	-	0	-	0.00%
2018-10-22	1.880	1.850	1.880	1.890	1.900	30,000	56,400	1.8800	1.302	1.281	1.302	1.309	1.316	43,309	1.3023	1.62%
2018-10-19	1.850	1.820	1.860	1.820	1.850	91,000	167,520	1.8409	1.281	1.261	1.288	1.261	1.281	131,371	1.2752	4.52%
2018-10-18	1.770	1.770	1.780	1.770	1.770	29,000	51,330	1.7700	1.226	1.226	1.233	1.226	1.226	41,866	1.2261	-0.56%
2018-10-16	1.780	1.700	1.780	1.760	1.780	5,000	8,880	1.7760	1.233	1.178	1.233	1.219	1.233	7,218	1.2302	-1.11%
2018-10-15	1.800	1.700	1.800	1.860	1.860	25,000	46,500	1.8600	1.247	1.178	1.247	1.288	1.288	36,091	1.2884	2.27%
2018-10-12	1.760	1.680	1.790	1.660	1.760	250,000	426,130	1.7045	1.219	1.164	1.240	1.150	1.219	360,910	1.1807	6.67%
2018-10-11	1.650	1.650	1.750	1.630	1.890	599,000	1,011,930	1.6894	1.143	1.143	1.212	1.129	1.309	864,740	1.1702	-8.84%
2018-10-10	1.810	1.790	1.810	1.810	1.920	142,000	264,750	1.8644	1.254	1.240	1.254	1.254	1.330	204,997	1.2915	0.56%
2018-10-09	1.800	1.800	1.830	1.790	1.880	188,000	341,960	1.8189	1.247	1.247	1.268	1.240	1.302	271,404	1.2600	-0.55%
2018-10-08	1.810	1.780	1.830	1.810	1.840	195,000	354,230	1.8166	1.254	1.233	1.268	1.254	1.275	281,510	1.2583	-3.21%
2018-10-05	1.870	1.840	1.920	1.860	1.890	78,000	145,800	1.8692	1.295	1.275	1.330	1.288	1.309	112,604	1.2948	-0.53%
2018-10-04	1.880	1.820	1.920	1.880	1.920	50,000	95,920	1.9184	1.302	1.261	1.330	1.302	1.330	72,182	1.3289	0.53%
2018-10-03	1.870	1.860	1.990	1.860	2.000	178,000	347,060	1.9498	1.295	1.288	1.378	1.288	1.385	256,968	1.3506	-2.60%
2018-10-02	1.920	1.910	2.010	1.920	1.950	30,000	58,050	1.9350	1.330	1.323	1.392	1.330	1.351	43,309	1.3404	-3.03%
2018-09-28	1.980	1.970	2.000	1.960	1.980	152,000	299,210	1.9685	1.372	1.365	1.385	1.358	1.372	219,433	1.3636	1.02%
2018-09-27	1.960	1.940	2.000	1.930	2.070	460,000	925,970	2.0130	1.358	1.344	1.385	1.337	1.434	664,074	1.3944	-1.01%
2018-09-26	1.980	1.980	2.010	1.980	2.030	53,000	106,340	2.0064	1.372	1.372	1.392	1.372	1.406	76,513	1.3898	0.00%
2018-09-24	1.980	1.920	1.980	1.900	2.030	86,000	169,170	1.9671	1.372	1.330	1.372	1.316	1.406	124,153	1.3626	3.66%
2018-09-21	1.910	1.910	1.940	1.860	1.990	517,000	985,370	1.9059	1.323	1.323	1.344	1.288	1.378	746,361	1.3202	2.14%
2018-09-20	1.870	1.820	1.870	1.850	1.870	48,000	89,360	1.8617	1.295	1.261	1.295	1.281	1.295	69,295	1.2896	-1.58%
2018-09-19	1.900	1.840	1.950	1.740	2.000	2,032,000	3,705,640	1.8236	1.316	1.275	1.351	1.205	1.385	2,933,474	1.2632	3.26%
2018-09-18	1.840	1.840	1.870	1.710	1.900	407,000	728,350	1.7896	1.275	1.275	1.295	1.185	1.316	587,561	1.2396	1.66%
2018-09-17	1.810	1.810	2.000	1.810	2.000	91,000	171,230	1.8816	1.254	1.254	1.385	1.254	1.385	131,371	1.3034	-10.84%
2018-09-14	2.030	1.940	2.040	1.940	2.030	321,000	642,090	2.0003	1.406	1.344	1.413	1.344	1.406	463,408	1.3856	3.05%
2018-09-13	1.970	1.900	1.970	1.860	2.030	231,000	437,650	1.8946	1.365	1.316	1.365	1.288	1.406	333,481	1.3124	5.91%
2018-09-12	1.860	1.720	1.860	1.820	1.860	86,000	159,010	1.8490	1.288	1.191	1.288	1.261	1.288	124,153	1.2808	0.00%
2018-09-11	1.860	1.850	2.070	1.860	1.860	20,000	37,200	1.8600	1.288	1.281	1.434	1.288	1.288	28,873	1.2884	0.54%
2018-09-10	1.850	1.850	2.060	1.850	1.870	23,000	42,950	1.8674	1.281	1.281	1.427	1.281	1.295	33,204	1.2935	0.00%
2018-09-07	1.850	1.850	1.980	1.850	2.030	128,000	243,940	1.9058	1.281	1.281	1.372	1.281	1.406	184,786	1.3201	-0.54%
2018-09-06	1.860	1.860	1.990	1.860	2.090	100,000	199,650	1.9965	1.288	1.288	1.378	1.288	1.448	144,364	1.3830	-7.00%
2018-09-05	2.000	2.000	2.120	1.840	2.120	116,000	237,280	2.0455	1.385	1.385	1.469	1.275	1.469	167,462	1.4169	-6.54%
2018-09-04	2.140	2.060	2.140	2.140	2.180	36,000	77,670	2.1575	1.482	1.427	1.482	1.482	1.510	51,971	1.4945	-0.47%
2018-09-03	2.150	2.050	2.150	2.100	2.150	46,000	98,260	2.1361	1.489	1.420	1.489	1.455	1.489	66,407	1.4797	-1.83%
2018-08-31	2.190	2.110	2.190	2.110	2.250	67,000	148,090	2.2103	1.517	1.462	1.517	1.462	1.559	96,724	1.5311	-0.45%
2018-08-30	2.200	2.150	2.200	2.200	2.280	56,000	125,380	2.2389	1.524	1.489	1.524	1.524	1.579	80,844	1.5509	-0.45%
2018-08-29	2.210	2.070	2.220	2.190	2.250	29,000	64,730	2.2321	1.531	1.434	1.538	1.517	1.559	41,866	1.5461	0.91%
2018-08-28	2.190	2.090	2.190	2.070	2.200	679,000	1,476,050	2.1739	1.517	1.448	1.517	1.434	1.524	980,231	1.5058	7.88%
2018-08-27	2.030	2.000	2.050	2.010	2.050	100,000	202,080	2.0208	1.406	1.385	1.420	1.392	1.420	144,364	1.3998	3.57%
2018-08-24	1.960	1.950	2.010	1.920	1.980	21,000	41,200	1.9619	1.358	1.351	1.392	1.330	1.372	30,316	1.3590	-2.97%
2018-08-23	2.020	1.990	2.050	1.950	2.030	120,000	240,240	2.0020	1.399	1.378	1.420	1.351	1.406	173,237	1.3868	2.54%
2018-08-22	1.970	1.920	1.990	1.820	1.970	196,000	366,800	1.8714	1.365	1.330	1.378	1.261	1.365	282,953	1.2963	1.55%
2018-08-21	1.940	1.850	1.950	1.890	1.940	55,000	105,880	1.9251	1.344	1.281	1.351	1.309	1.344	79,400	1.3335	4.86%
2018-08-20	1.850	1.850	1.890	1.690	1.850	124,000	219,040	1.7665	1.281	1.281	1.309	1.171	1.281	179,011	1.2236	3.35%
2018-08-17	1.790	1.780	1.800	1.710	1.790	85,000	150,100	1.7659	1.240	1.233	1.247	1.185	1.240	122,709	1.2232	4.68%
2018-08-16	1.710	1.710	1.790	1.690	1.800	205,000	353,420	1.7240	1.185	1.185	1.240	1.171	1.247	295,946	1.1942	-5.52%
2018-08-15	1.810	1.800	1.970	1.720	1.930	117,000	210,940	1.8029	1.254	1.247	1.365	1.191	1.337	168,906	1.2489	-6.22%
2018-08-14	1.930	1.840	2.000	1.900	1.990	180,000	347,770	1.9321	1.337	1.275	1.385	1.316	1.378	259,855	1.3383	0.00%
2018-08-13	1.930	1.930	2.010	1.930	2.000	100,000	197,780	1.9778	1.337	1.337	1.392	1.337	1.385	144,364	1.3700	-5.39%
2018-08-10	2.040	2.040	2.050	2.000	2.050	115,000	234,250	2.0370	1.413	1.413	1.420	1.385	1.420	166,018	1.4110	-0.97%
2018-08-09	2.060	2.000	2.070	1.960	2.070	119,000	242,500	2.0378	1.427	1.385	1.434	1.358	1.434	171,793	1.4116	4.57%
2018-08-08	1.970	1.900	2.000	1.930	2.000	126,000	247,550	1.9647	1.365	1.316	1.385	1.337	1.385	181,899	1.3609	2.60%
2018-08-07	1.920	1.920	1.970	1.860	1.990	233,000	447,010	1.9185	1.330	1.330	1.365	1.288	1.378	336,368	1.3289	4.92%
2018-08-06	1.830	1.810	1.950	-	-	0	0	-	1.268	1.254	1.351	-	-	0	-	0.00%
2018-08-03	1.830	1.810	1.890	1.830	1.910	171,000	318,170	1.8606	1.268	1.254	1.309	1.268	1.323	246,862	1.2889	-4.19%
2018-08-02	1.910	1.900	1.940	1.900	1.990	136,000	262,870	1.9329	1.323	1.316	1.344	1.316	1.378	196,335	1.3389	-2.55%
2018-08-01	1.960	1.950	1.960	1.970	2.030	77,000	155,340	2.0174	1.358	1.351	1.358	1.365	1.406	111,160	1.3974	-1.51%
2018-07-31	1.990	1.950	1.990	1.990	2.050	59,000	118,750	2.0127	1.378	1.351	1.378	1.378	1.420	85,175	1.3942	-1.97%
2018-07-30	2.030	2.030	2.070	2.030	2.090	212,000	439,380	2.0725	1.406	1.406	1.434	1.406	1.448	306,051	1.4356	-3.33%
2018-07-27	2.100	2.080	2.100	2.080	2.150	60,000	128,120	2.1353	1.455	1.441	1.455	1.441	1.489	86,618	1.4791	-0.94%
2018-07-26	2.120	2.100	2.130	2.040	2.120	190,000	399,590	2.1031	1.469	1.455	1.475	1.413	1.469	274,291	1.4568	0.95%
2018-07-25	2.100	2.100	2.140	2.090	2.190	142,000	300,220	2.1142	1.455	1.455	1.482	1.448	1.517	204,997	1.4645	-1.41%
2018-07-24	2.130	2.110	2.140	2.080	2.250	1,101,000	2,373,230	2.1555	1.475	1.462	1.482	1.441	1.559	1,589,447	1.4931	5.45%
2018-07-23	2.020	2.000	2.050	1.970	2.080	218,000	439,750	2.0172	1.399	1.385	1.420	1.365	1.441	314,713	1.3973	5.76%
2018-07-20	1.910	1.910	1.950	1.880	1.930	581,000	1,100,540	1.8942	1.323	1.323	1.351	1.302	1.337	838,754	1.3121	-1.55%
2018-07-19	1.940	1.940	1.970	1.940	2.000	135,000	266,390	1.9733	1.344	1.344	1.365	1.344	1.385	194,891	1.3669	-3.00%
2018-07-18	2.000	2.000	2.030	2.000	2.100	140,000	287,100	2.0507	1.385	1.385	1.406	1.385	1.455	202,109	1.4205	-3.85%
2018-07-17	2.080	2.070	2.110	1.950	2.120	1,166,000	2,397,890	2.0565	1.441	1.434	1.462	1.351	1.469	1,683,283	1.4245	5.05%
2018-07-16	1.980	1.950	1.980	1.970	2.020	23,000	45,800	1.9913	1.372	1.351	1.372	1.365	1.399	33,204	1.3794	0.51%
2018-07-13	1.970	1.960	1.990	1.960	1.970	64,000	125,940	1.9678	1.365	1.358	1.378	1.358	1.365	92,393	1.3631	0.51%
2018-07-12	1.960	1.930	1.970	1.900	2.000	709,000	1,362,920	1.9223	1.358	1.337	1.365	1.316	1.385	1,023,540	1.3316	2.62%
2018-07-11	1.910	1.910	1.930	1.810	1.920	323,000	610,920	1.8914	1.323	1.323	1.337	1.254	1.330	466,295	1.3102	-2.05%
2018-07-10	1.950	1.940	1.950	1.900	1.960	465,000	901,500	1.9387	1.351	1.344	1.351	1.316	1.358	671,292	1.3429	1.56%
2018-07-09	1.920	1.920	1.930	1.920	2.050	1,028,000	2,025,870	1.9707	1.330	1.330	1.337	1.330	1.420	1,484,061	1.3651	0.00%
2018-07-06	1.920	1.880	1.920	1.850	1.960	145,000	275,820	1.9022	1.330	1.302	1.330	1.281	1.358	209,328	1.3176	0.52%
2018-07-05	1.910	1.910	1.940	1.900	2.090	1,021,000	2,012,920	1.9715	1.323	1.323	1.344	1.316	1.448	1,473,955	1.3657	-9.05%
2018-07-04	2.100	2.100	2.130	2.060	2.080	54,000	111,740	2.0693	1.455	1.455	1.475	1.427	1.441	77,957	1.4334	-0.09%
2018-07-03	2.150	2.150	2.170	2.060	2.290	339,000	718,680	2.1200	1.456	1.456	1.470	1.395	1.551	500,580	1.4357	-6.11%
2018-06-29	2.290	2.260	2.350	2.090	2.350	284,000	629,350	2.2160	1.551	1.531	1.591	1.415	1.591	419,365	1.5007	6.51%
2018-06-28	2.150	2.150	2.190	2.020	2.150	695,000	1,456,520	2.0957	1.456	1.456	1.483	1.368	1.456	1,026,263	1.4192	0.47%
2018-06-27	2.140	2.140	2.170	2.100	2.350	507,000	1,120,080	2.2092	1.449	1.449	1.470	1.422	1.591	748,656	1.4961	-6.96%
2018-06-26	2.300	2.300	2.340	2.200	2.340	478,000	1,076,930	2.2530	1.558	1.558	1.585	1.490	1.585	705,833	1.5258	-1.71%
2018-06-25	2.340	2.300	2.380	2.220	2.510	1,392,000	3,271,930	2.3505	1.585	1.558	1.612	1.503	1.700	2,055,480	1.5918	-6.02%
2018-06-22	2.490	2.480	2.500	2.480	2.510	167,000	418,290	2.5047	1.686	1.679	1.693	1.679	1.700	246,599	1.6962	-0.40%
2018-06-21	2.500	2.490	2.500	2.500	2.660	220,000	568,340	2.5834	1.693	1.686	1.693	1.693	1.801	324,860	1.7495	-2.34%
2018-06-20	2.560	2.530	2.560	2.530	2.570	185,000	472,050	2.5516	1.734	1.713	1.734	1.713	1.740	273,178	1.7280	0.79%
2018-06-19	2.540	2.510	2.540	2.490	2.710	533,000	1,351,000	2.5347	1.720	1.700	1.720	1.686	1.835	787,048	1.7165	-5.93%
2018-06-15	2.700	2.700	2.710	2.680	2.750	209,000	570,080	2.7277	1.828	1.828	1.835	1.815	1.862	308,617	1.8472	-0.74%
2018-06-14	2.720	2.680	2.720	2.650	2.780	914,000	2,495,650	2.7305	1.842	1.815	1.842	1.795	1.883	1,349,647	1.8491	2.64%
2018-06-13	2.650	2.630	2.650	2.620	2.780	728,000	1,964,190	2.6981	1.795	1.781	1.795	1.774	1.883	1,074,993	1.8272	-3.64%
2018-06-12	2.750	2.730	2.750	2.720	2.810	960,000	2,654,180	2.7648	1.862	1.849	1.862	1.842	1.903	1,417,573	1.8723	1.10%
2018-06-11	2.720	2.720	2.750	2.680	2.900	3,142,000	8,685,940	2.7645	1.842	1.842	1.862	1.815	1.964	4,639,597	1.8721	-2.16%
2018-06-08	2.780	2.780	2.800	2.700	2.800	3,134,000	8,741,360	2.7892	1.883	1.883	1.896	1.828	1.896	4,627,784	1.8889	-2.11%
2018-06-07	2.840	2.820	2.880	2.560	2.890	1,834,000	5,030,350	2.7428	1.923	1.910	1.950	1.734	1.957	2,708,154	1.8575	5.58%
2018-06-06	2.690	2.690	2.700	2.420	2.720	1,210,000	3,190,440	2.6367	1.822	1.822	1.828	1.639	1.842	1,786,732	1.7856	9.80%
2018-06-05	2.450	2.420	2.450	2.350	2.500	956,000	2,315,400	2.4220	1.659	1.639	1.659	1.591	1.693	1,411,666	1.6402	-2.78%
2018-06-04	2.520	2.490	2.530	2.500	2.540	859,000	2,161,200	2.5159	1.707	1.686	1.713	1.693	1.720	1,268,432	1.7038	-0.79%
2018-06-01	2.540	2.470	2.540	2.470	2.540	166,000	418,390	2.5204	1.720	1.673	1.720	1.673	1.720	245,122	1.7069	1.60%
2018-05-31	2.500	2.490	2.550	2.480	2.620	859,000	2,175,710	2.5328	1.693	1.686	1.727	1.679	1.774	1,268,432	1.7153	-3.85%
2018-05-30	2.600	2.540	2.600	2.440	2.680	646,000	1,648,300	2.5515	1.761	1.720	1.761	1.652	1.815	953,908	1.7279	-4.76%
2018-05-29	2.730	2.710	2.780	2.700	2.850	441,000	1,219,070	2.7643	1.849	1.835	1.883	1.828	1.930	651,197	1.8720	1.11%
2018-05-28	2.700	2.700	2.830	2.660	2.990	1,495,000	4,174,970	2.7926	1.828	1.828	1.917	1.801	2.025	2,207,574	1.8912	-10.00%
2018-05-25	3.000	3.000	3.040	2.900	3.030	445,000	1,325,290	2.9782	2.032	2.032	2.059	1.964	2.052	657,104	2.0169	0.33%
2018-05-24	2.990	2.980	3.040	2.910	3.110	978,000	2,959,630	3.0262	2.025	2.018	2.059	1.971	2.106	1,444,152	2.0494	-3.55%
2018-05-23	3.100	3.070	3.130	3.000	3.100	573,000	1,752,980	3.0593	2.099	2.079	2.120	2.032	2.099	846,114	2.0718	2.31%
2018-05-21	3.030	3.030	3.100	3.010	3.360	2,953,000	9,280,180	3.1426	2.052	2.052	2.099	2.038	2.275	4,360,512	2.1282	-1.62%
2018-05-18	3.080	3.070	3.080	3.040	3.390	2,754,000	8,625,910	3.1321	2.086	2.079	2.086	2.059	2.296	4,066,661	2.1211	-5.81%
2018-05-17	3.270	3.270	3.300	3.250	3.610	2,719,000	9,183,540	3.3775	2.214	2.214	2.235	2.201	2.445	4,014,979	2.2873	-3.82%
2018-05-16	3.400	3.400	3.500	3.300	3.600	4,147,000	14,428,290	3.4792	2.303	2.303	2.370	2.235	2.438	6,123,618	2.3562	4.62%
2018-05-15	3.250	3.240	3.250	2.850	3.350	5,066,000	16,203,930	3.1986	2.201	2.194	2.201	1.930	2.269	7,480,649	2.1661	15.25%
2018-05-14	2.820	2.820	2.880	2.720	3.080	6,235,000	18,184,610	2.9165	1.910	1.910	1.950	1.842	2.086	9,206,839	1.9751	6.02%
2018-05-11	2.660	2.660	2.670	2.640	2.780	1,289,000	3,463,430	2.6869	1.801	1.801	1.808	1.788	1.883	1,903,387	1.8196	2.31%
2018-05-10	2.600	2.600	2.640	2.570	2.610	714,000	1,854,760	2.5977	1.761	1.761	1.788	1.740	1.768	1,054,320	1.7592	0.00%
2018-05-09	2.600	2.570	2.600	2.400	2.700	2,417,000	6,174,640	2.5547	1.761	1.740	1.761	1.625	1.828	3,569,034	1.7301	11.11%
2018-05-08	2.340	2.280	2.340	2.270	2.350	702,000	1,631,120	2.3235	1.585	1.544	1.585	1.537	1.591	1,036,600	1.5735	1.74%
2018-05-07	2.300	2.100	2.340	2.270	2.350	670,000	1,538,100	2.2957	1.558	1.422	1.585	1.537	1.591	989,348	1.5547	3.60%
2018-05-04	2.220	2.000	2.250	-	-	0	0	-	1.503	1.354	1.524	-	-	0	-	0.00%
2018-05-03	2.220	2.020	2.220	2.200	2.220	115,000	253,190	2.2017	1.503	1.368	1.503	1.490	1.503	169,813	1.4910	0.91%
2018-05-02	2.200	2.000	2.240	2.200	2.200	10,000	22,000	2.2000	1.490	1.354	1.517	1.490	1.490	14,766	1.4899	-0.90%
2018-04-30	2.220	2.050	2.220	2.200	2.220	21,000	46,330	2.2062	1.503	1.388	1.503	1.490	1.503	31,009	1.4941	0.91%
2018-04-27	2.200	2.070	2.210	2.180	2.210	30,000	65,960	2.1987	1.490	1.402	1.497	1.476	1.497	44,299	1.4890	0.00%
2018-04-26	2.200	2.110	2.210	2.200	2.200	136,000	299,200	2.2000	1.490	1.429	1.497	1.490	1.490	200,823	1.4899	2.33%
2018-04-25	2.150	2.150	2.200	2.150	2.210	104,000	226,930	2.1820	1.456	1.456	1.490	1.456	1.497	153,570	1.4777	-2.27%
2018-04-24	2.200	2.190	2.200	2.190	2.210	139,000	305,440	2.1974	1.490	1.483	1.490	1.483	1.497	205,253	1.4881	2.80%
2018-04-23	2.140	2.000	2.200	-	-	0	0	-	1.449	1.354	1.490	-	-	0	-	0.00%
2018-04-20	2.140	2.050	2.200	-	-	0	0	-	1.449	1.388	1.490	-	-	0	-	0.00%
2018-04-19	2.140	2.010	2.150	-	-	0	0	-	1.449	1.361	1.456	-	-	0	-	0.00%
2018-04-18	2.140	2.050	2.150	2.050	2.140	25,000	52,150	2.0860	1.449	1.388	1.456	1.388	1.449	36,916	1.4127	1.90%
2018-04-17	2.100	2.030	2.200	2.030	2.100	73,000	152,290	2.0862	1.422	1.375	1.490	1.375	1.422	107,795	1.4128	3.45%
2018-04-16	2.030	2.030	2.200	2.010	2.010	20,000	40,200	2.0100	1.375	1.375	1.490	1.361	1.361	29,533	1.3612	-7.73%
2018-04-13	2.200	2.000	2.200	2.200	2.200	10,000	22,000	2.2000	1.490	1.354	1.490	1.490	1.490	14,766	1.4899	0.00%
2018-04-12	2.200	2.010	2.200	2.200	2.280	28,000	62,460	2.2307	1.490	1.361	1.490	1.490	1.544	41,346	1.5107	-2.22%
2018-04-11	2.250	2.250	2.300	2.250	2.250	2,000	4,500	2.2500	1.524	1.524	1.558	1.524	1.524	2,953	1.5237	-0.44%
2018-04-10	2.260	2.000	2.300	-	-	0	0	-	1.531	1.354	1.558	-	-	0	-	0.00%
2018-04-09	2.260	2.260	2.290	2.260	2.260	3,000	6,780	2.2600	1.531	1.531	1.551	1.531	1.531	4,430	1.5305	0.00%
2018-04-06	2.260	2.260	2.300	2.260	2.260	7,000	15,820	2.2600	1.531	1.531	1.558	1.531	1.531	10,336	1.5305	0.00%
2018-04-04	2.260	2.260	2.290	2.240	2.260	104,000	233,570	2.2459	1.531	1.531	1.551	1.517	1.531	153,570	1.5209	0.89%
2018-04-03	2.240	2.000	2.240	2.300	2.300	142,000	326,600	2.3000	1.517	1.354	1.517	1.558	1.558	209,683	1.5576	-0.44%
2018-03-29	2.250	2.000	2.250	-	-	0	0	-	1.524	1.354	1.524	-	-	0	-	0.00%
2018-03-28	2.250	2.000	2.260	2.250	2.250	20,000	45,000	2.2500	1.524	1.354	1.531	1.524	1.524	29,533	1.5237	2.27%
2018-03-27	2.200	2.000	2.260	2.200	2.200	10,000	22,000	2.2000	1.490	1.354	1.531	1.490	1.490	14,766	1.4899	0.00%
2018-03-26	2.200	2.010	2.280	2.200	2.200	15,000	33,000	2.2000	1.490	1.361	1.544	1.490	1.490	22,150	1.4899	-2.22%
2018-03-23	2.250	1.610	2.250	-	-	0	0	-	1.524	1.090	1.524	-	-	0	-	-1.32%
2018-03-22	2.280	2.100	2.280	2.280	2.290	24,000	54,890	2.2871	1.544	1.422	1.544	1.544	1.551	35,439	1.5488	10.68%
2018-03-21	2.060	2.050	2.060	2.060	2.060	30,000	61,800	2.0600	1.395	1.388	1.395	1.395	1.395	44,299	1.3951	-1.90%
2018-03-20	2.100	2.060	2.300	-	-	0	0	-	1.422	1.395	1.558	-	-	0	-	0.00%
2018-03-19	2.100	2.060	2.290	-	-	0	0	-	1.422	1.395	1.551	-	-	0	-	0.00%
2018-03-16	2.100	2.100	2.200	2.100	2.110	42,000	88,340	2.1033	1.422	1.422	1.490	1.422	1.429	62,019	1.4244	-2.78%
2018-03-15	2.160	2.080	2.300	-	-	0	0	-	1.463	1.409	1.558	-	-	0	-	0.00%
2018-03-14	2.160	2.150	2.300	-	-	0	0	-	1.463	1.456	1.558	-	-	0	-	0.00%
2018-03-13	2.160	2.000	2.200	-	-	0	0	-	1.463	1.354	1.490	-	-	0	-	0.00%
2018-03-12	2.160	2.100	2.290	-	-	0	0	-	1.463	1.422	1.551	-	-	0	-	0.00%
2018-03-09	2.160	2.000	2.300	-	-	0	0	-	1.463	1.354	1.558	-	-	0	-	0.00%
2018-03-08	2.160	2.050	2.200	-	-	0	0	-	1.463	1.388	1.490	-	-	0	-	0.00%
2018-03-07	2.160	2.150	2.300	2.150	2.160	2,000	4,310	2.1550	1.463	1.456	1.558	1.456	1.463	2,953	1.4594	-0.46%
2018-03-06	2.170	2.170	2.180	-	-	0	0	-	1.470	1.470	1.476	-	-	0	-	0.46%
2018-03-05	2.160	2.140	2.160	-	-	0	0	-	1.463	1.449	1.463	-	-	0	-	-0.46%
2018-03-02	2.170	2.150	2.170	-	-	0	0	-	1.470	1.456	1.470	-	-	0	-	-0.91%
2018-03-01	2.190	2.190	2.260	2.190	2.190	1,000	2,190	2.1900	1.483	1.483	1.531	1.483	1.483	1,477	1.4831	-3.95%
2018-02-28	2.280	2.200	2.280	-	-	0	0	-	1.544	1.490	1.544	-	-	0	-	-0.44%
2018-02-27	2.290	2.000	2.290	2.290	2.300	9,000	20,630	2.2922	1.551	1.354	1.551	1.551	1.558	13,290	1.5523	0.00%
2018-02-26	2.290	2.290	2.400	2.250	2.250	2,000	4,500	2.2500	1.551	1.551	1.625	1.524	1.524	2,953	1.5237	0.00%
2018-02-23	2.290	2.160	2.290	2.130	2.290	47,000	106,340	2.2626	1.551	1.463	1.551	1.442	1.551	69,402	1.5322	7.51%
2018-02-22	2.130	2.000	2.290	-	-	0	0	-	1.442	1.354	1.551	-	-	0	-	0.00%
2018-02-21	2.130	2.120	2.290	-	-	0	0	-	1.442	1.436	1.551	-	-	0	-	0.00%
2018-02-20	2.130	2.130	2.250	2.130	2.130	25,000	53,250	2.1300	1.442	1.442	1.524	1.442	1.442	36,916	1.4425	0.00%
2018-02-15	2.130	2.060	2.140	-	-	0	0	-	1.442	1.395	1.449	-	-	0	-	0.00%
2018-02-14	2.130	2.130	2.140	2.110	2.130	16,000	33,790	2.1119	1.442	1.442	1.449	1.429	1.442	23,626	1.4302	0.47%
2018-02-13	2.120	2.120	2.250	2.100	2.120	17,000	35,900	2.1118	1.436	1.436	1.524	1.422	1.436	25,103	1.4301	7.07%
2018-02-12	1.980	1.890	2.250	-	-	0	0	-	1.341	1.280	1.524	-	-	0	-	0.00%
2018-02-09	1.980	1.820	2.020	1.980	1.980	18,000	35,640	1.9800	1.341	1.233	1.368	1.341	1.341	26,579	1.3409	-4.35%
2018-02-08	2.070	1.780	2.080	2.070	2.070	5,000	10,350	2.0700	1.402	1.205	1.409	1.402	1.402	7,383	1.4018	-1.43%
2018-02-07	2.100	2.080	2.240	2.070	2.100	14,000	29,330	2.0950	1.422	1.409	1.517	1.402	1.422	20,673	1.4188	1.94%
2018-02-06	2.060	2.060	2.120	2.060	2.100	45,000	93,700	2.0822	1.395	1.395	1.436	1.395	1.422	66,449	1.4101	-4.19%
2018-02-05	2.150	2.150	2.280	2.150	2.150	14,000	30,100	2.1500	1.456	1.456	1.544	1.456	1.456	20,673	1.4560	-6.11%
2018-02-02	2.290	2.200	2.300	2.230	2.290	41,000	92,130	2.2471	1.551	1.490	1.558	1.510	1.551	60,542	1.5217	-0.43%
2018-02-01	2.300	2.200	2.300	2.300	2.300	440,000	1,012,000	2.3000	1.558	1.490	1.558	1.558	1.558	649,721	1.5576	0.00%
2018-01-31	2.300	2.270	2.300	2.080	2.400	154,000	353,770	2.2972	1.558	1.537	1.558	1.409	1.625	227,402	1.5557	2.68%
2018-01-30	2.240	2.240	2.280	2.200	2.290	77,000	174,320	2.2639	1.517	1.517	1.544	1.490	1.551	113,701	1.5331	-2.18%
2018-01-29	2.290	2.280	2.350	2.290	2.350	58,000	135,810	2.3416	1.551	1.544	1.591	1.551	1.591	85,645	1.5857	-0.43%
2018-01-26	2.300	2.280	2.300	2.290	2.410	188,000	437,810	2.3288	1.558	1.544	1.558	1.551	1.632	277,608	1.5771	0.00%
2018-01-25	2.300	2.270	2.300	2.250	2.300	368,000	842,360	2.2890	1.558	1.537	1.558	1.524	1.558	543,403	1.5502	0.00%
2018-01-24	2.300	2.290	2.310	2.250	2.340	176,000	404,830	2.3002	1.558	1.551	1.564	1.524	1.585	259,888	1.5577	-0.86%
2018-01-23	2.320	2.320	2.330	2.290	2.500	1,592,000	3,697,720	2.3227	1.571	1.571	1.578	1.551	1.693	2,350,808	1.5730	-6.83%
2018-01-22	2.490	2.280	2.490	2.300	2.500	273,000	639,320	2.3418	1.686	1.544	1.686	1.558	1.693	403,122	1.5859	8.26%
2018-01-19	2.300	2.270	2.340	2.300	2.400	303,000	697,890	2.3033	1.558	1.537	1.585	1.558	1.625	447,421	1.5598	-3.36%
2018-01-18	2.380	2.380	2.400	2.300	2.380	949,000	2,191,910	2.3097	1.612	1.612	1.625	1.558	1.612	1,401,330	1.5642	3.48%
2018-01-17	2.300	2.200	2.300	-	-	0	0	-	1.558	1.490	1.558	-	-	0	-	0.00%
2018-01-16	2.300	2.200	2.330	2.300	2.350	117,000	269,380	2.3024	1.558	1.490	1.578	1.558	1.591	172,767	1.5592	0.00%
2018-01-15	2.300	2.250	2.300	2.300	2.310	23,000	52,910	2.3004	1.558	1.524	1.558	1.558	1.564	33,963	1.5579	0.00%
2018-01-12	2.300	2.270	2.360	2.200	2.360	638,000	1,408,490	2.2077	1.558	1.537	1.598	1.490	1.598	942,095	1.4951	4.55%
2018-01-11	2.200	2.170	2.200	2.200	2.210	905,000	1,991,050	2.2001	1.490	1.470	1.490	1.490	1.497	1,336,357	1.4899	0.46%
2018-01-10	2.190	2.190	2.200	2.190	2.200	39,000	85,640	2.1959	1.483	1.483	1.490	1.483	1.490	57,589	1.4871	0.00%
2018-01-09	2.190	2.120	2.200	2.190	2.200	642,000	1,410,970	2.1978	1.483	1.436	1.490	1.483	1.490	948,002	1.4884	0.00%
2018-01-08	2.190	2.100	2.200	2.190	2.200	56,000	122,600	2.1893	1.483	1.422	1.490	1.483	1.490	82,692	1.4826	4.29%
2018-01-05	2.100	2.100	2.190	2.100	2.100	1,000	2,100	2.1000	1.422	1.422	1.483	1.422	1.422	1,477	1.4221	2.44%
2018-01-04	2.050	2.010	2.180	-	-	0	0	-	1.388	1.361	1.476	-	-	0	-	0.00%
2018-01-03	2.050	2.050	2.200	2.050	2.050	6,000	12,300	2.0500	1.388	1.388	1.490	1.388	1.388	8,860	1.3883	-4.65%
2018-01-02	2.150	2.010	2.150	-	-	0	0	-	1.456	1.361	1.456	-	-	0	-	-1.38%
2017-12-29	2.180	2.050	2.180	1.990	2.190	7,000	14,530	2.0757	1.476	1.388	1.476	1.348	1.483	10,336	1.4057	-0.91%
2017-12-28	2.200	2.000	2.200	2.200	2.210	14,000	30,850	2.2036	1.490	1.354	1.490	1.490	1.497	20,673	1.4923	11.11%
2017-12-27	1.980	1.980	2.200	1.980	1.980	2,000	3,960	1.9800	1.341	1.341	1.490	1.341	1.341	2,953	1.3409	0.00%
2017-12-22	1.980	1.950	2.200	1.970	1.980	72,000	142,440	1.9783	1.341	1.321	1.490	1.334	1.341	106,318	1.3398	0.00%
2017-12-21	1.980	1.960	2.200	-	-	0	0	-	1.341	1.327	1.490	-	-	0	-	0.00%
2017-12-20	1.980	1.960	2.190	-	-	0	0	-	1.341	1.327	1.483	-	-	0	-	0.00%
2017-12-19	1.980	1.950	1.980	1.920	2.000	9,000	17,440	1.9378	1.341	1.321	1.341	1.300	1.354	13,290	1.3123	3.66%
2017-12-18	1.910	1.910	2.200	-	-	0	0	-	1.293	1.293	1.490	-	-	0	-	0.53%
2017-12-15	1.900	1.870	2.200	-	-	0	0	-	1.287	1.266	1.490	-	-	0	-	0.00%
2017-12-14	1.900	1.870	2.170	-	-	0	0	-	1.287	1.266	1.470	-	-	0	-	0.00%
2017-12-13	1.900	1.870	2.200	-	-	0	0	-	1.287	1.266	1.490	-	-	0	-	0.00%
2017-12-12	1.900	1.870	2.190	-	-	0	0	-	1.287	1.266	1.483	-	-	0	-	0.00%
2017-12-11	1.900	1.870	2.190	-	-	0	0	-	1.287	1.266	1.483	-	-	0	-	0.00%
2017-12-08	1.900	1.900	2.190	1.900	1.920	84,000	160,740	1.9136	1.287	1.287	1.483	1.287	1.300	124,038	1.2959	-2.56%
2017-12-07	1.950	1.910	2.000	-	-	0	0	-	1.321	1.293	1.354	-	-	0	-	0.00%
2017-12-06	1.950	1.910	2.000	1.950	1.950	50,000	97,500	1.9500	1.321	1.293	1.354	1.321	1.321	73,832	1.3206	-2.50%
2017-12-05	2.000	1.950	2.000	-	-	0	0	-	1.354	1.321	1.354	-	-	0	-	0.00%
2017-12-04	2.000	1.900	2.000	-	-	35,000	70,000	2.0000	1.354	1.287	1.354	-	-	51,682	1.3544	0.00%
2017-12-01	2.000	2.000	2.080	2.000	2.000	15,000	30,000	2.0000	1.354	1.354	1.409	1.354	1.354	22,150	1.3544	-4.31%
2017-11-30	2.090	2.000	2.100	-	-	0	0	-	1.415	1.354	1.422	-	-	0	-	0.00%
2017-11-29	2.090	2.000	2.090	-	-	0	0	-	1.415	1.354	1.415	-	-	0	-	0.00%
2017-11-28	2.090	2.000	2.100	2.090	2.090	1,000	2,090	2.0900	1.415	1.354	1.422	1.415	1.415	1,477	1.4154	3.98%
2017-11-27	2.010	2.000	2.100	2.010	2.010	25,000	50,250	2.0100	1.361	1.354	1.422	1.361	1.361	36,916	1.3612	0.00%
2017-11-24	2.010	2.010	2.200	-	-	0	0	-	1.361	1.361	1.490	-	-	0	-	0.00%
2017-11-23	2.010	2.010	2.200	2.000	2.000	2,000	4,000	2.0000	1.361	1.361	1.490	1.354	1.354	2,953	1.3544	-1.95%
2017-11-22	2.050	1.880	2.100	2.040	2.050	76,000	155,600	2.0474	1.388	1.273	1.422	1.382	1.388	112,224	1.3865	-1.44%
2017-11-21	2.080	1.800	2.080	-	-	0	0	-	1.409	1.219	1.409	-	-	0	-	-0.95%
2017-11-20	2.100	1.800	2.100	-	-	0	0	-	1.422	1.219	1.422	-	-	0	-	0.00%
2017-11-17	2.100	1.800	2.100	-	-	0	0	-	1.422	1.219	1.422	-	-	0	-	-0.94%
2017-11-16	2.120	1.830	2.120	2.190	2.190	10,000	21,900	2.1900	1.436	1.239	1.436	1.483	1.483	14,766	1.4831	-0.93%
2017-11-15	2.140	1.810	2.150	2.140	2.150	17,000	36,450	2.1441	1.449	1.226	1.456	1.449	1.456	25,103	1.4520	-0.47%
2017-11-14	2.150	2.150	2.200	2.150	2.150	24,000	51,600	2.1500	1.456	1.456	1.490	1.456	1.456	35,439	1.4560	-2.27%
2017-11-13	2.200	2.150	2.200	-	-	0	0	-	1.490	1.456	1.490	-	-	0	-	0.00%
2017-11-10	2.200	2.150	2.200	2.150	2.250	65,000	142,530	2.1928	1.490	1.456	1.490	1.456	1.524	95,981	1.4850	0.00%
2017-11-09	2.200	2.160	2.200	2.230	2.230	1,000	2,230	2.2300	1.490	1.463	1.490	1.510	1.510	1,477	1.5102	2.33%
2017-11-08	2.150	2.150	2.200	-	-	0	0	-	1.456	1.456	1.490	-	-	0	-	2.38%
2017-11-07	2.100	2.090	2.200	-	-	0	0	-	1.422	1.415	1.490	-	-	0	-	0.96%
2017-11-06	2.080	2.080	2.120	2.080	2.200	7,000	15,280	2.1829	1.409	1.409	1.436	1.409	1.490	10,336	1.4783	0.00%
2017-11-03	2.080	2.080	2.170	2.080	2.080	32,000	66,560	2.0800	1.409	1.409	1.470	1.409	1.409	47,252	1.4086	0.00%
2017-11-02	2.080	2.080	2.170	2.080	2.080	10,000	20,800	2.0800	1.409	1.409	1.470	1.409	1.409	14,766	1.4086	0.48%
2017-11-01	2.070	2.070	2.230	2.060	2.060	22,000	45,320	2.0600	1.402	1.402	1.510	1.395	1.395	32,486	1.3951	0.98%
2017-10-31	2.050	2.050	2.150	2.010	2.050	46,000	92,620	2.0135	1.388	1.388	1.456	1.361	1.388	67,925	1.3636	0.00%
2017-10-30	2.050	1.950	2.050	2.050	2.050	50,000	102,500	2.0500	1.388	1.321	1.388	1.388	1.388	73,832	1.3883	-2.38%
2017-10-27	2.100	2.060	2.100	2.100	2.110	73,000	153,800	2.1068	1.422	1.395	1.422	1.422	1.429	107,795	1.4268	-0.47%
2017-10-26	2.110	2.110	2.200	-	-	0	0	-	1.429	1.429	1.490	-	-	0	-	0.00%
2017-10-25	2.110	2.110	2.240	2.110	2.110	3,000	6,330	2.1100	1.429	1.429	1.517	1.429	1.429	4,430	1.4289	0.00%
2017-10-24	2.110	2.110	2.200	2.100	2.110	51,000	107,140	2.1008	1.429	1.429	1.490	1.422	1.429	75,309	1.4227	-0.47%
2017-10-23	2.120	2.120	2.200	2.120	2.120	3,000	6,360	2.1200	1.436	1.436	1.490	1.436	1.436	4,430	1.4357	-1.40%
2017-10-20	2.150	2.150	2.240	2.090	2.090	10,000	20,900	2.0900	1.456	1.456	1.517	1.415	1.415	14,766	1.4154	3.37%
2017-10-19	2.080	2.050	2.080	2.080	2.150	512,000	1,077,970	2.1054	1.409	1.388	1.409	1.409	1.456	756,039	1.4258	-0.95%
2017-10-18	2.100	2.100	2.240	-	-	0	0	-	1.422	1.422	1.517	-	-	0	-	0.00%
2017-10-17	2.100	2.100	2.150	2.080	2.200	44,000	93,290	2.1202	1.422	1.422	1.456	1.409	1.490	64,972	1.4358	-0.94%
2017-10-16	2.120	2.120	2.180	2.080	2.190	70,000	151,100	2.1586	1.436	1.436	1.476	1.409	1.483	103,365	1.4618	1.44%
2017-10-13	2.090	2.000	2.090	-	-	0	0	-	1.415	1.354	1.415	-	-	0	-	-1.42%
2017-10-12	2.120	2.000	2.120	-	-	0	0	-	1.436	1.354	1.436	-	-	0	-	-1.85%
2017-10-11	2.160	2.160	2.180	2.000	2.020	130,000	261,560	2.0120	1.463	1.463	1.476	1.354	1.368	191,963	1.3626	5.37%
2017-10-10	2.050	2.000	2.090	2.050	2.050	56,000	114,800	2.0500	1.388	1.354	1.415	1.388	1.388	82,692	1.3883	-2.38%
2017-10-09	2.100	2.050	2.100	2.100	2.170	111,000	240,100	2.1631	1.422	1.388	1.422	1.422	1.470	163,907	1.4649	-3.23%
2017-10-06	2.170	2.170	2.180	2.170	2.200	1,190,000	2,609,450	2.1928	1.470	1.470	1.476	1.470	1.490	1,757,199	1.4850	10.15%
2017-10-04	1.970	1.900	1.970	-	-	0	0	-	1.334	1.287	1.334	-	-	0	-	-1.01%
2017-10-03	1.990	1.900	1.990	1.910	1.990	3,477	6,802	1.9563	1.348	1.287	1.348	1.293	1.348	5,134	1.3248	0.51%
2017-09-29	1.980	1.890	2.050	-	-	0	0	-	1.341	1.280	1.388	-	-	0	-	0.00%
2017-09-28	1.980	1.850	2.090	1.980	2.000	42,000	83,770	1.9945	1.341	1.253	1.415	1.341	1.354	62,019	1.3507	-0.50%
2017-09-27	1.990	1.850	1.990	1.780	2.000	66,000	125,170	1.8965	1.348	1.253	1.348	1.205	1.354	97,458	1.2843	9.94%
2017-09-26	1.810	1.730	1.810	1.810	1.810	5,000	9,050	1.8100	1.226	1.172	1.226	1.226	1.226	7,383	1.2258	0.00%
2017-09-25	1.810	1.740	1.810	1.740	1.810	81,000	143,910	1.7767	1.226	1.178	1.226	1.178	1.226	119,608	1.2032	-4.74%
2017-09-22	1.900	1.900	1.970	1.890	1.950	88,000	168,130	1.9106	1.287	1.287	1.334	1.280	1.321	129,944	1.2939	-9.52%
2017-09-21	2.100	1.960	2.100	-	-	0	0	-	1.422	1.327	1.422	-	-	0	-	0.00%
2017-09-20	2.100	1.950	2.110	2.100	2.100	1,000	2,100	2.1000	1.422	1.321	1.429	1.422	1.422	1,477	1.4221	0.00%
2017-09-19	2.100	2.100	2.160	2.000	2.100	40,000	83,090	2.0773	1.422	1.422	1.463	1.354	1.422	59,066	1.4067	6.06%
2017-09-18	1.980	1.980	2.180	1.910	2.200	102,000	207,030	2.0297	1.341	1.341	1.476	1.293	1.490	150,617	1.3745	-7.48%
2017-09-15	2.140	1.960	2.140	2.180	2.290	98,088	216,231	2.2045	1.449	1.327	1.449	1.476	1.551	144,840	1.4929	-0.47%
2017-09-14	2.150	1.960	2.150	-	-	0	0	-	1.456	1.327	1.456	-	-	0	-	0.00%
2017-09-13	2.150	2.000	2.150	-	-	0	0	-	1.456	1.354	1.456	-	-	0	-	-2.27%
2017-09-12	2.200	1.960	2.280	2.190	2.200	32,000	70,220	2.1944	1.490	1.327	1.544	1.483	1.490	47,252	1.4861	3.29%
2017-09-11	2.130	1.980	2.130	2.120	2.190	166,000	354,900	2.1380	1.442	1.341	1.442	1.436	1.483	245,122	1.4479	1.91%
2017-09-08	2.090	2.090	2.290	2.090	2.100	70,000	146,900	2.0986	1.415	1.415	1.551	1.415	1.422	103,365	1.4212	1.95%
2017-09-07	2.050	2.050	2.070	1.860	2.410	822,000	1,778,540	2.1637	1.388	1.388	1.402	1.260	1.632	1,213,797	1.4653	-9.69%
2017-09-06	2.270	2.250	2.280	2.250	2.400	744,000	1,735,590	2.3328	1.537	1.524	1.544	1.524	1.625	1,098,619	1.5798	0.89%
2017-09-05	2.250	2.180	2.300	1.950	2.250	365,000	742,470	2.0342	1.524	1.476	1.558	1.321	1.524	538,973	1.3776	15.38%
2017-09-04	1.950	1.880	1.950	1.830	1.970	76,000	148,680	1.9563	1.321	1.273	1.321	1.239	1.334	112,224	1.3248	6.56%
2017-09-01	1.830	1.830	1.860	1.810	1.890	351,000	645,850	1.8400	1.239	1.239	1.260	1.226	1.280	518,300	1.2461	-3.68%
2017-08-31	1.900	1.850	1.900	1.840	1.900	37,000	68,950	1.8635	1.287	1.253	1.287	1.246	1.287	54,636	1.2620	6.74%
2017-08-30	1.780	1.780	1.850	1.780	1.850	64,000	117,700	1.8391	1.205	1.205	1.253	1.205	1.253	94,505	1.2454	4.09%
2017-08-29	1.710	1.710	1.790	1.680	1.840	29,000	49,310	1.7003	1.158	1.158	1.212	1.138	1.246	42,823	1.1515	0.00%
2017-08-28	1.710	1.510	1.710	-	-	0	0	-	1.158	1.023	1.158	-	-	0	-	-1.72%
2017-08-25	1.740	1.580	1.740	1.580	1.750	172,000	273,690	1.5912	1.178	1.070	1.178	1.070	1.185	253,982	1.0776	-2.79%
2017-08-24	1.790	1.470	1.800	-	-	0	0	-	1.212	0.996	1.219	-	-	0	-	0.00%
2017-08-22	1.790	1.700	1.790	1.630	1.840	27,000	46,860	1.7356	1.212	1.151	1.212	1.104	1.246	39,869	1.1753	0.56%
2017-08-21	1.780	1.670	1.750	1.680	1.850	25,000	42,460	1.6984	1.205	1.131	1.185	1.138	1.253	36,916	1.1502	1.71%
2017-08-18	1.750	1.630	1.750	-	-	0	0	-	1.185	1.104	1.185	-	-	0	-	0.00%
2017-08-17	1.750	1.700	1.750	1.750	1.790	77,000	136,560	1.7735	1.185	1.151	1.185	1.185	1.212	113,701	1.2010	-0.57%
2017-08-16	1.760	1.700	1.770	1.610	1.850	70,000	121,830	1.7404	1.192	1.151	1.199	1.090	1.253	103,365	1.1786	10.00%
2017-08-15	1.600	1.600	1.700	1.570	1.700	26,000	42,450	1.6327	1.084	1.084	1.151	1.063	1.151	38,393	1.1057	-8.57%
2017-08-14	1.750	1.610	1.800	1.600	1.750	45,000	72,600	1.6133	1.185	1.090	1.219	1.084	1.185	66,449	1.0926	-8.85%
2017-08-11	1.920	1.450	1.920	-	-	0	0	-	1.300	0.982	1.300	-	-	0	-	-0.52%
2017-08-10	1.930	1.560	1.930	1.910	1.990	11,000	21,160	1.9236	1.307	1.056	1.307	1.293	1.348	16,243	1.3027	-1.03%
2017-08-09	1.950	1.790	1.950	1.770	1.990	225,000	418,110	1.8583	1.321	1.212	1.321	1.199	1.348	332,244	1.2584	1.04%
2017-08-08	1.930	1.870	1.930	1.860	1.940	266,000	506,630	1.9046	1.307	1.266	1.307	1.260	1.314	392,786	1.2898	6.04%
2017-08-07	1.820	1.740	1.820	1.660	1.850	366,000	653,380	1.7852	1.233	1.178	1.233	1.124	1.253	540,450	1.2090	8.98%
2017-08-04	1.670	1.670	1.840	1.670	1.850	157,000	283,840	1.8079	1.131	1.131	1.246	1.131	1.253	231,832	1.2243	-2.91%
2017-08-03	1.720	1.720	1.850	1.660	1.700	30,000	50,600	1.6867	1.165	1.165	1.253	1.124	1.151	44,299	1.1422	1.18%
2017-08-02	1.700	1.700	1.750	1.600	1.750	68,000	113,030	1.6622	1.151	1.151	1.185	1.084	1.185	100,411	1.1257	-4.49%
2017-08-01	1.780	1.780	1.820	1.780	1.860	423,000	775,020	1.8322	1.205	1.205	1.233	1.205	1.260	624,618	1.2408	4.71%
2017-07-31	1.700	1.700	1.750	1.650	1.750	57,000	96,850	1.6991	1.151	1.151	1.185	1.117	1.185	84,168	1.1507	0.59%
2017-07-28	1.690	1.640	1.690	1.500	1.700	557,000	897,600	1.6115	1.144	1.111	1.144	1.016	1.151	822,487	1.0913	9.03%
2017-07-27	1.550	1.500	1.550	1.360	1.550	992,000	1,427,990	1.4395	1.050	1.016	1.050	0.921	1.050	1,464,825	0.9749	33.62%
2017-07-26	1.160	1.160	1.400	-	-	0	0	-	0.786	0.786	0.948	-	-	0	-	0.00%
2017-07-25	1.160	1.160	1.400	-	-	0	0	-	0.786	0.786	0.948	-	-	0	-	0.87%
2017-07-24	1.150	1.120	1.450	1.110	1.150	11,000	12,440	1.1309	0.779	0.758	0.982	0.752	0.779	16,243	0.7659	-4.96%
2017-07-21	1.210	1.090	1.400	-	-	0	0	-	0.819	0.738	0.948	-	-	0	-	0.00%
2017-07-20	1.210	1.090	1.400	-	-	0	0	-	0.819	0.738	0.948	-	-	0	-	0.00%
2017-07-19	1.210	1.200	1.400	-	-	0	0	-	0.819	0.813	0.948	-	-	0	-	0.00%
2017-07-18	1.210	1.200	1.400	-	-	0	0	-	0.819	0.813	0.948	-	-	0	-	0.00%
2017-07-17	1.210	1.090	1.400	-	-	0	0	-	0.819	0.738	0.948	-	-	0	-	0.00%
2017-07-14	1.210	1.090	1.400	-	-	0	0	-	0.819	0.738	0.948	-	-	0	-	0.00%
2017-07-13	1.210	1.210	1.400	1.210	1.210	4,000	4,840	1.2100	0.819	0.819	0.948	0.819	0.819	5,907	0.8194	0.83%
2017-07-12	1.200	1.200	1.400	1.190	1.190	19,000	22,610	1.1900	0.813	0.813	0.948	0.806	0.806	28,056	0.8059	0.00%
2017-07-11	1.200	1.200	1.210	-	-	0	0	-	0.813	0.813	0.819	-	-	0	-	0.00%
2017-07-10	1.200	1.130	1.200	1.210	1.210	10,000	12,100	1.2100	0.813	0.765	0.813	0.819	0.819	14,766	0.8194	1.69%
2017-07-07	1.180	1.180	1.230	-	-	0	0	-	0.799	0.799	0.833	-	-	0	-	2.61%
2017-07-06	1.150	1.120	1.280	-	-	0	0	-	0.779	0.758	0.867	-	-	0	-	0.00%
2017-07-05	1.150	1.150	1.280	-	-	0	0	-	0.779	0.779	0.867	-	-	0	-	0.00%
2017-07-04	1.150	1.150	1.400	1.100	1.150	21,000	23,650	1.1262	0.779	0.779	0.948	0.745	0.779	31,009	0.7627	-4.96%
2017-07-03	1.210	1.100	1.280	-	-	0	0	-	0.819	0.745	0.867	-	-	0	-	0.00%
2017-06-30	1.210	1.080	1.280	-	-	0	0	-	0.819	0.731	0.867	-	-	0	-	0.00%
2017-06-29	1.210	1.210	1.380	1.050	1.210	85,000	96,560	1.1360	0.819	0.819	0.935	0.711	0.819	125,514	0.7693	14.15%
2017-06-28	1.060	1.020	1.140	-	-	0	0	-	0.718	0.691	0.772	-	-	0	-	0.00%
2017-06-27	1.060	1.060	1.180	1.060	1.070	10,000	10,650	1.0650	0.718	0.718	0.799	0.718	0.725	14,766	0.7212	-3.64%
2017-06-26	1.100	1.060	1.200	-	-	0	0	-	0.745	0.718	0.813	-	-	0	-	0.00%
2017-06-23	1.100	1.060	1.200	-	-	0	0	-	0.745	0.718	0.813	-	-	0	-	0.00%
2017-06-22	1.100	1.100	1.190	-	-	0	0	-	0.745	0.745	0.806	-	-	0	-	0.00%
2017-06-21	1.100	1.100	1.190	1.100	1.100	1,000	1,100	1.1000	0.745	0.745	0.806	0.745	0.745	1,477	0.7449	-4.35%
2017-06-20	1.150	1.110	1.200	-	-	0	0	-	0.779	0.752	0.813	-	-	0	-	0.00%
2017-06-19	1.150	1.110	1.200	-	-	0	0	-	0.779	0.752	0.813	-	-	0	-	0.00%
2017-06-16	1.150	1.110	1.180	-	-	0	0	-	0.779	0.752	0.799	-	-	0	-	0.00%
2017-06-15	1.150	1.100	1.180	-	-	0	0	-	0.779	0.745	0.799	-	-	0	-	0.00%
2017-06-14	1.150	1.110	1.180	-	-	0	0	-	0.779	0.752	0.799	-	-	0	-	0.00%
2017-06-13	1.150	1.090	1.200	-	-	0	0	-	0.779	0.738	0.813	-	-	0	-	0.00%
2017-06-12	1.150	1.150	1.200	1.080	1.150	21,000	24,440	1.1638	0.779	0.779	0.813	0.731	0.779	31,009	0.7881	-1.71%
2017-06-09	1.170	1.170	1.230	1.170	1.170	4,000	4,680	1.1700	0.792	0.792	0.833	0.792	0.792	5,907	0.7923	2.63%
2017-06-08	1.140	1.140	1.220	1.140	1.140	2,000	2,280	1.1400	0.772	0.772	0.826	0.772	0.772	2,953	0.7720	0.00%
2017-06-07	1.140	1.140	1.220	1.110	1.230	112,000	129,690	1.1579	0.772	0.772	0.826	0.752	0.833	165,383	0.7842	-7.32%
2017-06-06	1.230	1.140	1.230	1.230	1.230	18,000	22,140	1.2300	0.833	0.772	0.833	0.833	0.833	26,579	0.8330	-1.60%
2017-06-05	1.250	1.250	1.380	-	-	0	0	-	0.847	0.847	0.935	-	-	0	-	2.46%
2017-06-02	1.220	1.110	1.330	-	-	0	0	-	0.826	0.752	0.901	-	-	0	-	0.00%
2017-06-01	1.220	1.120	1.380	-	-	0	0	-	0.826	0.758	0.935	-	-	0	-	0.00%
2017-05-31	1.220	1.220	1.280	-	-	0	0	-	0.826	0.826	0.867	-	-	0	-	0.00%
2017-05-29	1.220	1.220	1.290	1.220	1.240	17,000	20,840	1.2259	0.826	0.826	0.874	0.826	0.840	25,103	0.8302	-3.17%
2017-05-26	1.260	1.120	1.260	-	-	0	0	-	0.853	0.758	0.853	-	-	0	-	-2.33%
2017-05-25	1.290	1.140	1.290	-	-	0	0	-	0.874	0.772	0.874	-	-	0	-	-0.77%
2017-05-24	1.300	1.140	1.300	1.100	1.300	25,000	31,590	1.2636	0.880	0.772	0.880	0.745	0.880	36,916	0.8557	1.56%
2017-05-23	1.280	1.090	1.300	-	-	0	0	-	0.867	0.738	0.880	-	-	0	-	0.00%
2017-05-22	1.280	1.090	1.290	1.280	1.280	20,000	25,600	1.2800	0.867	0.738	0.874	0.867	0.867	29,533	0.8668	-0.78%
2017-05-19	1.290	1.120	1.290	-	-	0	0	-	0.874	0.758	0.874	-	-	0	-	0.00%
2017-05-18	1.290	1.150	1.300	1.130	1.300	13,000	15,180	1.1677	0.874	0.779	0.880	0.765	0.880	19,196	0.7908	-0.77%
2017-05-17	1.300	1.220	1.300	1.150	1.300	189,000	238,550	1.2622	0.880	0.826	0.880	0.779	0.880	279,085	0.8548	18.18%
2017-05-16	1.100	1.050	1.230	-	-	0	0	-	0.745	0.711	0.833	-	-	0	-	0.00%
2017-05-15	1.100	1.000	1.230	-	-	0	0	-	0.745	0.677	0.833	-	-	0	-	0.00%
2017-05-12	1.100	1.100	1.230	-	-	0	0	-	0.745	0.745	0.833	-	-	0	-	0.00%
2017-05-11	1.100	1.040	1.230	-	-	0	0	-	0.745	0.704	0.833	-	-	0	-	0.00%
2017-05-10	1.100	1.060	1.230	-	-	0	0	-	0.745	0.718	0.833	-	-	0	-	0.00%
2017-05-09	1.100	1.100	1.160	1.050	1.130	3,000	3,230	1.0767	0.745	0.745	0.786	0.711	0.765	4,430	0.7291	0.00%
2017-05-08	1.100	1.100	1.180	1.100	1.110	20,000	22,060	1.1030	0.745	0.745	0.799	0.745	0.752	29,533	0.7470	-3.51%
2017-05-05	1.140	1.140	1.220	1.030	1.120	21,000	21,720	1.0343	0.772	0.772	0.826	0.698	0.758	31,009	0.7004	-7.32%
2017-05-04	1.230	1.180	1.230	1.180	1.230	32,000	37,860	1.1831	0.833	0.799	0.833	0.799	0.833	47,252	0.8012	-4.65%
2017-05-02	1.290	1.190	1.300	-	-	0	0	-	0.874	0.806	0.880	-	-	0	-	0.00%
2017-04-28	1.290	1.180	1.330	-	-	0	0	-	0.874	0.799	0.901	-	-	0	-	0.00%
2017-04-27	1.290	1.200	1.290	1.290	1.290	6,000	7,740	1.2900	0.874	0.813	0.874	0.874	0.874	8,860	0.8736	7.50%
2017-04-26	1.200	1.200	1.290	1.180	1.200	23,000	27,340	1.1887	0.813	0.813	0.874	0.799	0.813	33,963	0.8050	-6.25%
2017-04-25	1.280	1.280	-	-	-	0	0	-	0.867	0.867	-	-	-	0	-	0.00%
2017-04-24	1.280	1.280	1.350	1.270	1.350	7,000	9,290	1.3271	0.867	0.867	0.914	0.860	0.914	10,336	0.8988	-5.19%
2017-04-21	1.350	1.260	1.450	-	-	0	0	-	0.914	0.853	0.982	-	-	0	-	0.00%
2017-04-20	1.350	1.280	1.450	1.350	1.350	5,000	6,750	1.3500	0.914	0.867	0.982	0.914	0.914	7,383	0.9142	5.47%
2017-04-19	1.280	1.280	1.350	1.250	1.440	46,000	63,310	1.3763	0.867	0.867	0.914	0.847	0.975	67,925	0.9321	-4.48%
2017-04-18	1.340	1.200	1.500	-	-	0	0	-	0.907	0.813	1.016	-	-	0	-	0.00%
2017-04-13	1.340	1.220	1.500	1.340	1.340	5,000	6,700	1.3400	0.907	0.826	1.016	0.907	0.907	7,383	0.9075	-2.19%
2017-04-12	1.370	1.230	1.500	1.230	1.230	5,000	6,150	1.2300	0.928	0.833	1.016	0.833	0.833	7,383	0.8330	0.00%
2017-04-11	1.370	1.240	1.450	-	-	0	0	-	0.928	0.840	0.982	-	-	0	-	0.00%
2017-04-10	1.370	1.370	1.550	1.360	1.370	43,000	58,830	1.3681	0.928	0.928	1.050	0.921	0.928	63,495	0.9265	0.00%
2017-04-07	1.370	1.290	1.580	1.370	1.370	120,000	164,400	1.3700	0.928	0.874	1.070	0.928	0.928	177,197	0.9278	-6.16%
2017-04-06	1.460	1.250	1.460	-	-	0	0	-	0.989	0.847	0.989	-	-	0	-	0.00%
2017-04-05	1.460	1.250	1.550	-	-	0	0	-	0.989	0.847	1.050	-	-	0	-	0.00%
2017-04-03	1.460	1.250	1.550	-	-	0	0	-	0.989	0.847	1.050	-	-	0	-	0.00%
2017-03-31	1.460	1.210	1.530	-	-	0	0	-	0.989	0.819	1.036	-	-	0	-	0.00%
2017-03-30	1.460	1.210	1.460	1.460	1.540	65,000	97,340	1.4975	0.989	0.819	0.989	0.989	1.043	95,981	1.0142	7.35%
2017-03-29	1.360	1.360	1.480	-	-	0	0	-	0.921	0.921	1.002	-	-	0	-	6.25%
2017-03-28	1.280	1.220	1.480	-	-	0	0	-	0.867	0.826	1.002	-	-	0	-	0.00%
2017-03-27	1.280	1.280	1.400	-	-	0	0	-	0.867	0.867	0.948	-	-	0	-	5.79%
2017-03-24	1.210	1.210	1.480	1.160	1.160	5,000	5,800	1.1600	0.819	0.819	1.002	0.786	0.786	7,383	0.7856	-10.37%
2017-03-23	1.350	1.200	1.400	-	-	0	0	-	0.914	0.813	0.948	-	-	0	-	0.00%
2017-03-22	1.350	1.180	1.350	-	-	0	0	-	0.914	0.799	0.914	-	-	0	-	0.00%
2017-03-21	1.350	1.200	1.350	-	-	0	0	-	0.914	0.813	0.914	-	-	0	-	0.00%
2017-03-20	1.350	1.180	1.450	-	-	0	0	-	0.914	0.799	0.982	-	-	0	-	0.00%
2017-03-17	1.350	1.270	1.450	1.350	1.350	10,000	13,500	1.3500	0.914	0.860	0.982	0.914	0.914	14,766	0.9142	7.14%
2017-03-16	1.260	1.260	1.350	1.230	1.230	35,000	43,050	1.2300	0.853	0.853	0.914	0.833	0.833	51,682	0.8330	5.00%
2017-03-15	1.200	1.200	1.260	1.130	1.200	153,000	175,990	1.1503	0.813	0.813	0.853	0.765	0.813	225,926	0.7790	-4.76%
2017-03-14	1.260	1.260	-	-	-	0	0	-	0.853	0.853	-	-	-	0	-	0.00%
2017-03-13	1.260	1.240	-	-	-	0	0	-	0.853	0.840	-	-	-	0	-	0.00%
2017-03-10	1.260	1.260	1.400	1.210	1.210	13,000	15,730	1.2100	0.853	0.853	0.948	0.819	0.819	19,196	0.8194	-9.35%
2017-03-09	1.390	1.140	1.400	-	-	0	0	-	0.941	0.772	0.948	-	-	0	-	0.00%
2017-03-08	1.390	1.300	1.390	-	-	0	0	-	0.941	0.880	0.941	-	-	0	-	0.00%
2017-03-07	1.390	1.390	1.400	1.390	1.390	12,000	16,680	1.3900	0.941	0.941	0.948	0.941	0.941	17,720	0.9413	-0.71%
2017-03-06	1.400	1.300	1.480	1.400	1.400	11,000	15,400	1.4000	0.948	0.880	1.002	0.948	0.948	16,243	0.9481	1.45%
2017-03-03	1.380	1.380	-	-	-	0	0	-	0.935	0.935	-	-	-	0	-	0.73%
2017-03-02	1.370	1.370	-	-	-	0	0	-	0.928	0.928	-	-	-	0	-	1.48%
2017-03-01	1.350	1.180	-	-	-	0	0	-	0.914	0.799	-	-	-	0	-	0.00%
2017-02-28	1.350	1.350	-	-	-	0	0	-	0.914	0.914	-	-	-	0	-	0.00%
2017-02-27	1.350	1.350	-	1.350	1.350	1,000	1,350	1.3500	0.914	0.914	-	0.914	0.914	1,477	0.9142	0.00%
2017-02-24	1.350	1.350	1.580	-	-	0	0	-	0.914	0.914	1.070	-	-	0	-	0.00%
2017-02-23	1.350	1.350	1.470	1.310	1.480	16,000	22,320	1.3950	0.914	0.914	0.996	0.887	1.002	23,626	0.9447	-8.78%
2017-02-22	1.480	1.400	1.480	1.400	1.490	69,000	102,080	1.4794	1.002	0.948	1.002	0.948	1.009	101,888	1.0019	8.82%
2017-02-21	1.360	1.360	1.490	1.310	1.510	26,000	38,020	1.4623	0.921	0.921	1.009	0.887	1.023	38,393	0.9903	-7.48%
2017-02-20	1.470	1.310	1.470	1.460	1.480	90,000	132,550	1.4728	0.996	0.887	0.996	0.989	1.002	132,897	0.9974	1.38%
2017-02-17	1.450	1.450	1.460	1.250	1.480	516,000	718,930	1.3933	0.982	0.982	0.989	0.847	1.002	761,945	0.9435	16.00%
2017-02-16	1.250	1.250	1.380	1.250	1.250	6,000	7,500	1.2500	0.847	0.847	0.935	0.847	0.847	8,860	0.8465	4.17%
2017-02-15	1.200	1.200	1.350	1.200	1.250	45,000	54,840	1.2187	0.813	0.813	0.914	0.813	0.847	66,449	0.8253	0.00%
2017-02-14	1.200	1.140	1.380	-	-	0	0	-	0.813	0.772	0.935	-	-	0	-	0.00%
2017-02-13	1.200	1.180	1.250	1.160	1.200	41,000	48,800	1.1902	0.813	0.799	0.847	0.786	0.813	60,542	0.8060	7.14%
2017-02-10	1.120	1.120	1.250	1.120	1.120	3,000	3,360	1.1200	0.758	0.758	0.847	0.758	0.758	4,430	0.7585	0.90%
2017-02-09	1.110	1.100	1.250	-	-	0	0	-	0.752	0.745	0.847	-	-	0	-	0.00%
2017-02-08	1.110	1.100	1.250	-	-	0	0	-	0.752	0.745	0.847	-	-	0	-	0.00%
2017-02-07	1.110	1.110	1.210	1.070	1.070	1,000	1,070	1.0700	0.752	0.752	0.819	0.725	0.725	1,477	0.7246	-8.26%
2017-02-06	1.210	1.030	1.250	-	-	0	0	-	0.819	0.698	0.847	-	-	0	-	0.00%
2017-02-03	1.210	1.150	1.380	-	-	0	0	-	0.819	0.779	0.935	-	-	0	-	0.00%
2017-02-02	1.210	1.150	1.400	1.210	1.220	11,000	13,410	1.2191	0.819	0.779	0.948	0.819	0.826	16,243	0.8256	0.83%
2017-02-01	1.200	1.100	1.200	1.190	1.200	33,000	39,390	1.1936	0.813	0.745	0.813	0.806	0.813	48,729	0.8083	-0.83%
2017-01-27	1.210	1.090	1.380	-	-	0	0	-	0.819	0.738	0.935	-	-	0	-	0.00%
2017-01-26	1.210	1.090	1.380	-	-	0	0	-	0.819	0.738	0.935	-	-	0	-	0.00%
2017-01-25	1.210	1.090	1.400	-	-	0	0	-	0.819	0.738	0.948	-	-	0	-	0.00%
2017-01-24	1.210	1.070	1.380	-	-	0	0	-	0.819	0.725	0.935	-	-	0	-	0.00%
2017-01-23	1.210	1.210	1.450	-	-	0	0	-	0.819	0.819	0.982	-	-	0	-	0.00%
2017-01-20	1.210	1.210	1.380	-	-	0	0	-	0.819	0.819	0.935	-	-	0	-	0.00%
2017-01-19	1.210	1.210	1.380	1.200	1.250	16,000	19,950	1.2469	0.819	0.819	0.935	0.813	0.847	23,626	0.8444	-0.82%
2017-01-18	1.220	1.210	1.480	1.220	1.220	3,000	3,660	1.2200	0.826	0.819	1.002	0.826	0.826	4,430	0.8262	-2.40%
2017-01-17	1.250	1.250	1.420	1.240	1.300	147,000	184,260	1.2535	0.847	0.847	0.962	0.840	0.880	217,066	0.8489	-10.71%
2017-01-16	1.400	1.270	1.400	-	-	0	0	-	0.948	0.860	0.948	-	-	0	-	0.00%
2017-01-13	1.400	1.270	1.400	-	-	0	0	-	0.948	0.860	0.948	-	-	0	-	0.00%
2017-01-12	1.400	1.270	1.420	-	-	0	0	-	0.948	0.860	0.962	-	-	0	-	0.00%
2017-01-11	1.400	1.270	1.420	1.400	1.400	50,000	70,000	1.4000	0.948	0.860	0.962	0.948	0.948	73,832	0.9481	0.00%
2017-01-10	1.400	1.270	1.420	-	-	0	0	-	0.948	0.860	0.962	-	-	0	-	0.00%
2017-01-09	1.400	1.270	1.400	-	-	0	0	-	0.948	0.860	0.948	-	-	0	-	0.00%
2017-01-06	1.400	1.280	1.400	-	-	0	0	-	0.948	0.867	0.948	-	-	0	-	0.00%
2017-01-05	1.400	1.270	1.400	-	-	0	0	-	0.948	0.860	0.948	-	-	0	-	0.00%
2017-01-04	1.400	1.270	1.400	-	-	0	0	-	0.948	0.860	0.948	-	-	0	-	0.00%
2017-01-03	1.400	1.010	1.400	-	-	0	0	-	0.948	0.684	0.948	-	-	0	-	0.00%
2016-12-30	1.400	1.270	1.400	-	-	0	0	-	0.948	0.860	0.948	-	-	0	-	0.00%
2016-12-29	1.400	1.270	1.400	-	-	0	0	-	0.948	0.860	0.948	-	-	0	-	0.00%
2016-12-28	1.400	1.050	1.500	-	-	0	0	-	0.948	0.711	1.016	-	-	0	-	0.00%
2016-12-23	1.400	1.270	1.480	-	-	0	0	-	0.948	0.860	1.002	-	-	0	-	0.00%
2016-12-22	1.400	1.270	1.500	-	-	0	0	-	0.948	0.860	1.016	-	-	0	-	0.00%
2016-12-21	1.400	1.270	1.450	-	-	0	0	-	0.948	0.860	0.982	-	-	0	-	0.00%
2016-12-20	1.400	1.290	1.400	-	-	0	0	-	0.948	0.874	0.948	-	-	0	-	-1.41%
2016-12-19	1.420	1.290	1.490	-	-	0	0	-	0.962	0.874	1.009	-	-	0	-	0.00%
2016-12-16	1.420	1.330	1.420	-	-	0	0	-	0.962	0.901	0.962	-	-	0	-	-2.74%
2016-12-15	1.460	1.330	1.490	-	-	0	0	-	0.989	0.901	1.009	-	-	0	-	0.00%
2016-12-14	1.460	1.280	1.460	-	-	0	0	-	0.989	0.867	0.989	-	-	0	-	0.00%
2016-12-13	1.460	1.330	1.490	-	-	0	0	-	0.989	0.901	1.009	-	-	0	-	0.00%
2016-12-12	1.460	1.330	1.490	-	-	0	0	-	0.989	0.901	1.009	-	-	0	-	0.00%
2016-12-09	1.460	1.350	1.480	-	-	0	0	-	0.989	0.914	1.002	-	-	0	-	0.00%
2016-12-08	1.460	1.330	1.480	-	-	0	0	-	0.989	0.901	1.002	-	-	0	-	0.00%
2016-12-07	1.460	1.320	1.480	-	-	0	0	-	0.989	0.894	1.002	-	-	0	-	0.00%
2016-12-06	1.460	1.350	1.460	-	-	0	0	-	0.989	0.914	0.989	-	-	0	-	-1.35%
2016-12-05	1.480	1.300	1.480	1.480	1.480	50,000	74,000	1.4800	1.002	0.880	1.002	1.002	1.002	73,832	1.0023	4.96%
2016-12-02	1.410	1.340	1.410	1.420	1.490	75,000	110,000	1.4667	0.955	0.907	0.955	0.962	1.009	110,748	0.9932	-0.70%
2016-12-01	1.420	1.190	1.420	1.480	1.480	20,000	29,600	1.4800	0.962	0.806	0.962	1.002	1.002	29,533	1.0023	2.90%
2016-11-30	1.380	1.130	1.480	1.380	1.380	80,000	110,400	1.3800	0.935	0.765	1.002	0.935	0.935	118,131	0.9346	0.00%
2016-11-29	1.380	1.120	1.380	-	-	0	0	-	0.935	0.758	0.935	-	-	0	-	-1.43%
2016-11-28	1.400	1.100	1.400	1.410	1.420	81,000	114,220	1.4101	0.948	0.745	0.948	0.955	0.962	119,608	0.9550	-1.41%
2016-11-25	1.420	1.420	1.450	-	-	0	0	-	0.962	0.962	0.982	-	-	0	-	0.00%
2016-11-24	1.420	1.200	1.450	1.380	1.480	179,000	254,800	1.4235	0.962	0.813	0.982	0.935	1.002	264,318	0.9640	2.90%
2016-11-23	1.380	1.110	1.380	-	-	0	0	-	0.935	0.752	0.935	-	-	0	-	-1.43%
2016-11-22	1.400	1.400	1.430	1.300	1.400	68,000	92,200	1.3559	0.948	0.948	0.968	0.880	0.948	100,411	0.9182	7.69%
2016-11-21	1.300	1.230	1.300	1.160	1.350	96,000	119,210	1.2418	0.880	0.833	0.880	0.786	0.914	141,757	0.8409	0.78%
2016-11-18	1.290	1.280	1.290	1.200	1.330	158,000	193,990	1.2278	0.874	0.867	0.874	0.813	0.901	233,309	0.8315	-3.73%
2016-11-17	1.340	1.130	1.340	-	-	0	0	-	0.907	0.765	0.907	-	-	0	-	0.00%
2016-11-16	1.340	1.320	1.340	1.320	1.360	60,000	81,500	1.3583	0.907	0.894	0.907	0.894	0.921	88,598	0.9199	1.52%
2016-11-15	1.320	1.320	1.350	1.300	1.490	136,000	188,400	1.3853	0.894	0.894	0.914	0.880	1.009	200,823	0.9381	-11.41%
2016-11-14	1.490	1.400	1.490	1.280	1.490	584,000	830,670	1.4224	1.009	0.948	1.009	0.867	1.009	862,357	0.9633	13.74%
2016-11-11	1.310	1.310	1.320	1.050	1.430	525,000	686,390	1.3074	0.887	0.887	0.894	0.711	0.968	775,235	0.8854	24.76%
2016-11-10	1.050	1.050	1.140	-	-	0	0	-	0.711	0.711	0.772	-	-	0	-	0.00%
2016-11-09	1.050	1.050	1.140	-	-	0	0	-	0.711	0.711	0.772	-	-	0	-	0.00%
2016-11-08	1.050	1.050	1.140	-	-	0	0	-	0.711	0.711	0.772	-	-	0	-	0.00%
2016-11-07	1.050	1.050	1.140	-	-	0	0	-	0.711	0.711	0.772	-	-	0	-	0.00%
2016-11-04	1.050	1.000	1.140	-	-	0	0	-	0.711	0.677	0.772	-	-	0	-	0.00%
2016-11-03	1.050	1.000	1.220	-	-	0	0	-	0.711	0.677	0.826	-	-	0	-	0.00%
2016-11-02	1.050	1.050	1.130	-	-	0	0	-	0.711	0.711	0.765	-	-	0	-	0.96%
2016-11-01	1.040	1.040	1.130	1.040	1.040	6,000	6,240	1.0400	0.704	0.704	0.765	0.704	0.704	8,860	0.7043	0.00%
2016-10-31	1.040	1.040	1.110	1.040	1.040	10,000	10,400	1.0400	0.704	0.704	0.752	0.704	0.704	14,766	0.7043	1.96%
2016-10-28	1.020	1.020	1.110	1.020	1.020	30,000	30,600	1.0200	0.691	0.691	0.752	0.691	0.691	44,299	0.6908	0.00%
2016-10-27	1.020	1.020	1.100	-	-	0	0	-	0.691	0.691	0.745	-	-	0	-	0.00%
2016-10-26	1.020	1.020	1.110	-	-	0	0	-	0.691	0.691	0.752	-	-	0	-	0.00%
2016-10-25	1.020	1.020	1.110	-	-	0	0	-	0.691	0.691	0.752	-	-	0	-	0.00%
2016-10-24	1.020	1.020	1.110	-	-	0	0	-	0.691	0.691	0.752	-	-	0	-	0.00%
2016-10-20	1.020	1.020	1.110	-	-	0	0	-	0.691	0.691	0.752	-	-	0	-	0.00%
2016-10-19	1.020	1.020	1.110	1.020	1.020	4,000	4,080	1.0200	0.691	0.691	0.752	0.691	0.691	5,907	0.6908	0.00%
2016-10-18	1.020	1.020	1.080	1.020	1.020	16,000	16,320	1.0200	0.691	0.691	0.731	0.691	0.691	23,626	0.6908	2.00%
2016-10-17	1.000	0.920	1.090	-	-	0	0	-	0.677	0.623	0.738	-	-	0	-	0.00%
2016-10-14	1.000	1.000	1.090	-	-	0	0	-	0.677	0.677	0.738	-	-	0	-	0.00%
2016-10-13	1.000	1.000	1.090	-	-	0	0	-	0.677	0.677	0.738	-	-	0	-	0.00%
2016-10-12	1.000	1.000	1.050	-	-	0	0	-	0.677	0.677	0.711	-	-	0	-	0.00%
2016-10-11	1.000	1.000	1.010	0.980	1.030	7,000	7,130	1.0186	0.677	0.677	0.684	0.664	0.698	10,336	0.6898	2.04%
2016-10-07	0.980	0.910	1.030	-	-	0	0	-	0.664	0.616	0.698	-	-	0	-	0.00%
2016-10-06	0.980	0.940	1.030	-	-	0	0	-	0.664	0.637	0.698	-	-	0	-	0.00%
2016-10-05	0.980	0.880	1.030	-	-	0	0	-	0.664	0.596	0.698	-	-	0	-	0.00%
2016-10-04	0.980	0.900	1.030	-	-	0	0	-	0.664	0.609	0.698	-	-	0	-	0.00%
2016-10-03	0.980	0.880	1.030	-	-	0	0	-	0.664	0.596	0.698	-	-	0	-	0.00%
2016-09-30	0.980	0.860	1.030	-	-	0	0	-	0.664	0.582	0.698	-	-	0	-	0.00%
2016-09-29	0.980	0.940	1.000	0.980	0.980	10,000	9,800	0.9800	0.664	0.637	0.677	0.664	0.664	14,766	0.6637	-1.01%
2016-09-28	0.990	0.990	1.030	-	-	0	0	-	0.670	0.670	0.698	-	-	0	-	0.00%
2016-09-27	0.990	0.980	1.030	-	-	0	0	-	0.670	0.664	0.698	-	-	0	-	0.00%
2016-09-26	0.990	0.990	1.010	0.990	0.990	9,000	8,910	0.9900	0.670	0.670	0.684	0.670	0.670	13,290	0.6704	2.06%
2016-09-23	0.970	0.970	0.990	0.970	0.970	8,000	7,760	0.9700	0.657	0.657	0.670	0.657	0.657	11,813	0.6569	2.11%
2016-09-22	0.950	0.960	0.970	0.950	0.950	1,000	950	0.9500	0.643	0.650	0.657	0.643	0.643	1,477	0.6434	2.15%
2016-09-21	0.930	0.930	0.950	-	-	0	0	-	0.630	0.630	0.643	-	-	0	-	2.20%
2016-09-20	0.910	0.910	0.950	-	-	0	0	-	0.616	0.616	0.643	-	-	0	-	0.00%
2016-09-19	0.910	0.910	0.950	-	-	0	0	-	0.616	0.616	0.643	-	-	0	-	0.00%
2016-09-15	0.910	0.910	0.950	-	-	0	0	-	0.616	0.616	0.643	-	-	0	-	0.00%
2016-09-14	0.910	0.910	0.950	-	-	0	0	-	0.616	0.616	0.643	-	-	0	-	0.00%
2016-09-13	0.910	0.870	0.950	0.910	0.910	15,000	13,650	0.9100	0.616	0.589	0.643	0.616	0.616	22,150	0.6163	0.00%
2016-09-12	0.910	0.870	0.950	-	-	0	0	-	0.616	0.589	0.643	-	-	0	-	0.00%
2016-09-09	0.910	0.910	0.950	0.910	0.910	1,000	910	0.9100	0.616	0.616	0.643	0.616	0.616	1,477	0.6163	0.00%
2016-09-08	0.910	0.910	1.100	-	-	0	0	-	0.616	0.616	0.745	-	-	0	-	0.00%
2016-09-07	0.910	0.910	0.950	-	-	0	0	-	0.616	0.616	0.643	-	-	0	-	0.00%
2016-09-06	0.910	0.910	0.940	0.910	0.930	12,000	11,030	0.9192	0.616	0.616	0.637	0.616	0.630	17,720	0.6225	4.60%
2016-09-05	0.870	0.870	0.920	0.870	0.930	35,000	30,720	0.8777	0.589	0.589	0.623	0.589	0.630	51,682	0.5944	-1.14%
2016-09-02	0.880	0.880	0.940	-	-	0	0	-	0.596	0.596	0.637	-	-	0	-	0.00%
2016-09-01	0.880	0.850	0.940	-	-	0	0	-	0.596	0.576	0.637	-	-	0	-	0.00%
2016-08-31	0.880	0.880	0.940	-	-	0	0	-	0.596	0.596	0.637	-	-	0	-	0.00%
2016-08-30	0.880	0.880	0.930	0.860	0.860	1,000	860	0.8600	0.596	0.596	0.630	0.582	0.582	1,477	0.5824	1.15%
2016-08-29	0.870	0.860	0.930	0.870	0.870	1,000	870	0.8700	0.589	0.582	0.630	0.589	0.589	1,477	0.5892	-2.25%
2016-08-26	0.890	0.870	0.890	-	-	0	0	-	0.603	0.589	0.603	-	-	0	-	-3.26%
2016-08-25	0.920	0.880	0.920	-	-	0	0	-	0.623	0.596	0.623	-	-	0	-	0.00%
2016-08-24	0.920	0.870	0.920	-	-	0	0	-	0.623	0.589	0.623	-	-	0	-	-1.08%
2016-08-23	0.930	0.900	0.950	0.870	0.940	60,000	53,000	0.8833	0.630	0.609	0.643	0.589	0.637	88,598	0.5982	0.00%
2016-08-22	0.930	0.860	1.000	-	-	0	0	-	0.630	0.582	0.677	-	-	0	-	0.00%
2016-08-19	0.930	0.880	0.960	-	-	0	0	-	0.630	0.596	0.650	-	-	0	-	0.00%
2016-08-18	0.930	0.930	1.010	0.930	0.930	1,000	930	0.9300	0.630	0.630	0.684	0.630	0.630	1,477	0.6298	-6.06%
2016-08-17	0.990	0.910	1.000	0.870	0.990	20,000	17,570	0.8785	0.670	0.616	0.677	0.589	0.670	29,533	0.5949	-3.88%
2016-08-16	1.030	0.870	1.050	0.870	0.880	2,000	1,750	0.8750	0.698	0.589	0.711	0.589	0.596	2,953	0.5926	8.42%
2016-08-15	0.950	0.880	1.050	-	-	0	0	-	0.643	0.596	0.711	-	-	0	-	0.00%
2016-08-12	0.950	0.870	1.050	-	-	0	0	-	0.643	0.589	0.711	-	-	0	-	0.00%
2016-08-11	0.950	0.850	1.050	-	-	0	0	-	0.643	0.576	0.711	-	-	0	-	0.00%
2016-08-10	0.950	0.870	0.950	-	-	0	0	-	0.643	0.589	0.643	-	-	0	-	0.00%
2016-08-09	0.950	0.880	1.050	-	-	0	0	-	0.643	0.596	0.711	-	-	0	-	0.00%
2016-08-08	0.950	0.870	1.050	-	-	0	0	-	0.643	0.589	0.711	-	-	0	-	0.00%
2016-08-05	0.950	0.860	0.950	-	-	0	0	-	0.643	0.582	0.643	-	-	0	-	-1.04%
2016-08-04	0.960	0.880	0.960	-	-	0	0	-	0.650	0.596	0.650	-	-	0	-	-1.03%
2016-08-03	0.970	0.900	0.970	0.980	0.980	7,000	6,860	0.9800	0.657	0.609	0.657	0.664	0.664	10,336	0.6637	-2.02%
2016-08-01	0.990	0.880	1.110	-	-	0	0	-	0.670	0.596	0.752	-	-	0	-	0.00%
2016-07-29	0.990	0.990	1.180	-	-	0	0	-	0.670	0.670	0.799	-	-	0	-	0.00%
2016-07-28	0.990	0.990	1.150	0.990	0.990	4,000	3,960	0.9900	0.670	0.670	0.779	0.670	0.670	5,907	0.6704	-1.00%
2016-07-27	1.000	0.990	1.140	-	-	0	0	-	0.677	0.670	0.772	-	-	0	-	0.00%
2016-07-26	1.000	0.990	1.200	-	-	0	0	-	0.677	0.670	0.813	-	-	0	-	0.00%
2016-07-25	1.000	1.000	1.200	-	-	0	0	-	0.677	0.677	0.813	-	-	0	-	0.00%
2016-07-22	1.000	0.990	1.100	-	-	0	0	-	0.677	0.670	0.745	-	-	0	-	0.00%
2016-07-21	1.000	0.940	1.200	-	-	0	0	-	0.677	0.637	0.813	-	-	0	-	0.00%
2016-07-20	1.000	1.000	1.100	1.000	1.000	10,000	10,000	1.0000	0.677	0.677	0.745	0.677	0.677	14,766	0.6772	-0.99%
2016-07-19	1.010	1.000	1.100	-	-	0	0	-	0.684	0.677	0.745	-	-	0	-	0.00%
2016-07-18	1.010	1.000	1.190	-	-	0	0	-	0.684	0.677	0.806	-	-	0	-	0.00%
2016-07-15	1.010	1.000	1.180	1.010	1.010	1,000	1,010	1.0100	0.684	0.677	0.799	0.684	0.684	1,477	0.6840	0.00%
2016-07-14	1.010	1.010	1.100	1.000	1.010	27,000	27,250	1.0093	0.684	0.684	0.745	0.677	0.684	39,869	0.6835	0.00%
2016-07-13	1.010	0.970	1.010	-	-	0	0	-	0.684	0.657	0.684	-	-	0	-	0.00%
2016-07-12	1.010	1.010	1.050	1.010	1.010	23,000	23,230	1.0100	0.684	0.684	0.711	0.684	0.684	33,963	0.6840	-1.94%
2016-07-11	1.030	1.000	1.050	1.030	1.030	12,000	12,360	1.0300	0.698	0.677	0.711	0.698	0.698	17,720	0.6975	5.10%
2016-07-08	0.980	0.980	1.100	0.970	0.970	11,000	10,670	0.9700	0.664	0.664	0.745	0.657	0.657	16,243	0.6569	3.16%
2016-07-07	0.950	0.950	1.080	0.910	1.080	213,000	226,570	1.0637	0.643	0.643	0.731	0.616	0.731	314,524	0.7204	6.74%
2016-07-06	0.890	0.890	0.920	0.890	0.890	43,000	38,270	0.8900	0.603	0.603	0.623	0.603	0.603	63,495	0.6027	-6.32%
2016-07-05	0.950	0.890	1.060	-	-	0	0	-	0.643	0.603	0.718	-	-	0	-	0.00%
2016-07-04	0.950	0.890	1.100	-	-	0	0	-	0.643	0.603	0.745	-	-	0	-	0.00%
2016-06-30	0.950	0.880	1.060	0.950	1.060	7,000	7,070	1.0100	0.643	0.596	0.718	0.643	0.718	10,336	0.6840	-1.04%
2016-06-29	0.960	0.950	0.960	-	-	0	0	-	0.650	0.643	0.650	-	-	0	-	0.00%
2016-06-28	0.960	0.960	1.090	0.950	0.950	10,000	9,500	0.9500	0.650	0.650	0.738	0.643	0.643	14,766	0.6434	-5.88%
2016-06-27	1.020	1.020	1.070	1.010	1.010	5,000	5,050	1.0100	0.691	0.691	0.725	0.684	0.684	7,383	0.6840	-1.92%
2016-06-24	1.040	1.040	1.050	0.970	1.050	50,000	50,900	1.0180	0.704	0.704	0.711	0.657	0.711	73,832	0.6894	18.18%
2016-06-23	0.880	0.880	0.900	0.850	0.880	96,000	83,990	0.8749	0.596	0.596	0.609	0.576	0.596	141,757	0.5925	-7.37%
2016-06-22	0.950	0.870	1.020	-	-	0	0	-	0.643	0.589	0.691	-	-	0	-	0.00%
2016-06-21	0.950	0.870	1.010	-	-	0	0	-	0.643	0.589	0.684	-	-	0	-	0.00%
2016-06-20	0.950	0.870	0.950	0.950	0.950	4,000	3,800	0.9500	0.643	0.589	0.643	0.643	0.643	5,907	0.6434	10.47%
2016-06-17	0.860	0.860	0.960	0.860	0.860	10,000	8,600	0.8600	0.582	0.582	0.650	0.582	0.582	14,766	0.5824	1.18%
2016-06-16	0.850	0.850	1.080	0.850	0.850	1,000	850	0.8500	0.576	0.576	0.731	0.576	0.576	1,477	0.5756	-15.00%
2016-06-15	1.000	1.000	1.080	0.980	0.990	11,000	10,870	0.9882	0.677	0.677	0.731	0.664	0.670	16,243	0.6692	8.70%
2016-06-14	0.920	0.870	0.990	-	-	0	0	-	0.623	0.589	0.670	-	-	0	-	0.00%
2016-06-13	0.920	0.920	0.950	0.860	1.080	40,000	36,570	0.9143	0.623	0.623	0.643	0.582	0.731	59,066	0.6191	-14.02%
2016-06-10	1.070	1.050	1.100	1.070	1.100	86,000	92,760	1.0786	0.725	0.711	0.745	0.725	0.745	126,991	0.7304	18.89%
2016-06-08	0.900	0.760	1.100	-	-	0	0	-	0.609	0.515	0.745	-	-	0	-	0.00%
2016-06-07	0.900	0.860	1.100	-	-	0	0	-	0.609	0.582	0.745	-	-	0	-	0.00%
2016-06-06	0.900	0.850	1.100	-	-	0	0	-	0.609	0.576	0.745	-	-	0	-	0.00%
2016-06-03	0.900	0.890	1.120	-	-	0	0	-	0.609	0.603	0.758	-	-	0	-	0.00%
2016-06-02	0.900	0.770	1.120	0.900	0.900	8,000	7,200	0.9000	0.609	0.521	0.758	0.609	0.609	11,813	0.6095	0.00%
2016-06-01	0.900	0.810	0.900	-	-	0	0	-	0.609	0.549	0.609	-	-	0	-	0.00%
2016-05-31	0.900	0.850	0.990	0.900	0.900	10,000	9,000	0.9000	0.609	0.576	0.670	0.609	0.609	14,766	0.6095	-6.25%
2016-05-30	0.960	0.850	0.960	-	-	0	0	-	0.650	0.576	0.650	-	-	0	-	-2.04%
2016-05-27	0.980	0.880	0.980	-	-	0	0	-	0.664	0.596	0.664	-	-	0	-	0.00%
2016-05-26	0.980	0.840	0.980	0.980	0.980	8,000	7,840	0.9800	0.664	0.569	0.664	0.664	0.664	11,813	0.6637	0.00%
2016-05-25	0.980	0.810	0.980	0.980	0.980	2,000	1,960	0.9800	0.664	0.549	0.664	0.664	0.664	2,953	0.6637	0.00%
2016-05-24	0.980	0.980	1.000	-	-	0	0	-	0.664	0.664	0.677	-	-	0	-	0.00%
2016-05-23	0.980	0.980	1.000	-	-	0	0	-	0.664	0.664	0.677	-	-	0	-	0.00%
2016-05-20	0.980	0.850	0.980	0.990	0.990	12,000	11,880	0.9900	0.664	0.576	0.664	0.670	0.670	17,720	0.6704	-1.01%
2016-05-19	0.990	0.830	0.990	-	-	0	0	-	0.670	0.562	0.670	-	-	0	-	0.00%
2016-05-18	0.990	0.870	1.000	-	-	0	0	-	0.670	0.589	0.677	-	-	0	-	0.00%
2016-05-17	0.990	0.860	0.990	-	-	0	0	-	0.670	0.582	0.670	-	-	0	-	-1.00%
2016-05-16	1.000	0.860	1.230	-	-	0	0	-	0.677	0.582	0.833	-	-	0	-	0.00%
2016-05-13	1.000	0.870	1.000	-	-	0	0	-	0.677	0.589	0.677	-	-	0	-	-2.91%
2016-05-12	1.030	0.910	-	-	-	0	0	-	0.698	0.616	-	-	-	0	-	0.00%
2016-05-11	1.030	0.880	1.030	-	-	0	0	-	0.698	0.596	0.698	-	-	0	-	0.00%
2016-05-10	1.030	0.860	1.030	-	-	0	0	-	0.698	0.582	0.698	-	-	0	-	-0.96%
2016-05-09	1.040	0.860	-	-	-	0	0	-	0.704	0.582	-	-	-	0	-	0.00%
2016-05-06	1.040	0.980	1.040	1.040	1.040	2,000	2,080	1.0400	0.704	0.664	0.704	0.704	0.704	2,953	0.7043	0.00%
2016-05-05	1.040	0.870	1.080	1.040	1.040	10,000	10,400	1.0400	0.704	0.589	0.731	0.704	0.704	14,766	0.7043	-1.89%
2016-05-04	1.060	0.880	1.060	-	-	0	0	-	0.718	0.596	0.718	-	-	0	-	0.00%
2016-05-03	1.060	0.880	1.060	-	-	0	0	-	0.718	0.596	0.718	-	-	0	-	0.00%
2016-04-29	1.060	0.940	1.060	-	-	0	0	-	0.718	0.637	0.718	-	-	0	-	0.00%
2016-04-28	1.060	0.940	1.060	-	-	0	0	-	0.718	0.637	0.718	-	-	0	-	-3.64%
2016-04-27	1.100	0.970	1.100	-	-	0	0	-	0.745	0.657	0.745	-	-	0	-	0.00%
2016-04-26	1.100	0.980	1.100	-	-	0	0	-	0.745	0.664	0.745	-	-	0	-	-1.79%
2016-04-25	1.120	0.960	1.120	-	-	0	0	-	0.758	0.650	0.758	-	-	0	-	0.00%
2016-04-22	1.120	0.930	1.120	-	-	0	0	-	0.758	0.630	0.758	-	-	0	-	0.00%
2016-04-21	1.120	1.050	-	-	-	0	0	-	0.758	0.711	-	-	-	0	-	0.00%
2016-04-20	1.120	1.000	1.120	1.140	1.140	10,000	11,400	1.1400	0.758	0.677	0.758	0.772	0.772	14,766	0.7720	-2.61%
2016-04-19	1.150	1.050	1.150	1.150	1.150	10,000	11,500	1.1500	0.779	0.711	0.779	0.779	0.779	14,766	0.7788	-0.86%
2016-04-18	1.160	1.160	1.250	1.130	1.150	27,000	30,600	1.1333	0.786	0.786	0.847	0.765	0.779	39,869	0.7675	3.57%
2016-04-15	1.120	1.120	1.150	1.070	1.150	189,000	209,640	1.1092	0.758	0.758	0.779	0.725	0.779	279,085	0.7512	10.89%
2016-04-14	1.010	1.000	1.050	-	-	0	0	-	0.684	0.677	0.711	-	-	0	-	0.00%
2016-04-13	1.010	1.010	1.050	1.010	1.030	57,000	58,570	1.0275	0.684	0.684	0.711	0.684	0.698	84,168	0.6959	-1.94%
2016-04-12	1.030	0.970	1.030	0.950	1.110	44,000	45,330	1.0302	0.698	0.657	0.698	0.643	0.752	64,972	0.6977	-2.83%
2016-04-11	1.060	0.950	1.060	1.060	1.060	4,000	4,240	1.0600	0.718	0.643	0.718	0.718	0.718	5,907	0.7178	0.00%
2016-04-08	1.060	1.060	1.090	1.010	1.150	460,000	481,110	1.0459	0.718	0.718	0.738	0.684	0.779	679,254	0.7083	-15.87%
2016-04-07	1.260	1.010	1.260	-	-	0	0	-	0.853	0.684	0.853	-	-	0	-	0.00%
2016-04-06	1.260	1.010	-	-	-	0	0	-	0.853	0.684	-	-	-	0	-	0.00%
2016-04-05	1.260	1.010	-	-	-	0	0	-	0.853	0.684	-	-	-	0	-	0.00%
2016-04-01	1.260	1.050	-	-	-	0	0	-	0.853	0.711	-	-	-	0	-	0.00%
2016-03-31	1.260	1.260	1.350	1.260	1.270	37,000	46,640	1.2605	0.853	0.853	0.914	0.853	0.860	54,636	0.8537	-0.79%
2016-03-30	1.270	1.260	1.270	1.270	1.270	2,000	2,540	1.2700	0.860	0.853	0.860	0.860	0.860	2,953	0.8601	0.79%
2016-03-29	1.260	1.260	1.360	-	-	0	0	-	0.853	0.853	0.921	-	-	0	-	0.00%
2016-03-24	1.260	1.260	1.480	1.250	1.250	1,000	1,250	1.2500	0.853	0.853	1.002	0.847	0.847	1,477	0.8465	-3.08%
2016-03-23	1.300	1.250	1.300	-	-	0	0	-	0.880	0.847	0.880	-	-	0	-	0.00%
2016-03-22	1.300	1.250	1.480	-	-	0	0	-	0.880	0.847	1.002	-	-	0	-	0.00%
2016-03-21	1.300	1.250	1.480	-	-	0	0	-	0.880	0.847	1.002	-	-	0	-	0.00%
2016-03-18	1.300	1.300	1.470	-	-	0	0	-	0.880	0.880	0.996	-	-	0	-	0.00%
2016-03-17	1.300	1.300	1.480	-	-	0	0	-	0.880	0.880	1.002	-	-	0	-	0.00%
2016-03-16	1.300	1.300	1.480	-	-	0	0	-	0.880	0.880	1.002	-	-	0	-	0.00%
2016-03-15	1.300	1.300	1.430	-	-	0	0	-	0.880	0.880	0.968	-	-	0	-	0.00%
2016-03-14	1.300	1.190	1.480	-	-	0	0	-	0.880	0.806	1.002	-	-	0	-	0.00%
2016-03-11	1.300	1.070	1.480	-	-	0	0	-	0.880	0.725	1.002	-	-	0	-	0.00%
2016-03-10	1.300	1.070	1.480	-	-	0	0	-	0.880	0.725	1.002	-	-	0	-	0.00%
2016-03-09	1.300	1.100	1.480	-	-	0	0	-	0.880	0.745	1.002	-	-	0	-	0.00%
2016-03-08	1.300	1.180	1.470	1.290	1.300	37,000	47,850	1.2932	0.880	0.799	0.996	0.874	0.880	54,636	0.8758	0.78%
2016-03-07	1.290	1.190	1.460	-	-	0	0	-	0.874	0.806	0.989	-	-	0	-	0.00%
2016-03-04	1.290	1.100	1.470	-	-	0	0	-	0.874	0.745	0.996	-	-	0	-	0.00%
2016-03-03	1.290	1.080	1.470	-	-	0	0	-	0.874	0.731	0.996	-	-	0	-	0.00%
2016-03-02	1.290	1.190	1.470	-	-	0	0	-	0.874	0.806	0.996	-	-	0	-	0.00%
2016-03-01	1.290	1.290	1.470	-	-	0	0	-	0.874	0.874	0.996	-	-	0	-	0.00%
2016-02-29	1.290	1.070	1.470	-	-	0	0	-	0.874	0.725	0.996	-	-	0	-	0.00%
2016-02-26	1.290	1.070	1.470	-	-	0	0	-	0.874	0.725	0.996	-	-	0	-	0.00%
2016-02-25	1.290	1.060	1.470	-	-	0	0	-	0.874	0.718	0.996	-	-	0	-	0.00%
2016-02-24	1.290	1.070	1.470	-	-	0	0	-	0.874	0.725	0.996	-	-	0	-	0.00%
2016-02-23	1.290	1.080	1.470	-	-	0	0	-	0.874	0.731	0.996	-	-	0	-	0.00%
2016-02-22	1.290	1.280	1.470	-	-	0	0	-	0.874	0.867	0.996	-	-	0	-	0.00%
2016-02-19	1.290	1.100	-	-	-	0	0	-	0.874	0.745	-	-	-	0	-	0.00%
2016-02-18	1.290	1.100	1.470	-	-	0	0	-	0.874	0.745	0.996	-	-	0	-	0.00%
2016-02-17	1.290	1.060	1.470	-	-	0	0	-	0.874	0.718	0.996	-	-	0	-	0.00%
2016-02-16	1.290	1.090	1.470	-	-	0	0	-	0.874	0.738	0.996	-	-	0	-	0.00%
2016-02-15	1.290	1.060	1.470	-	-	0	0	-	0.874	0.718	0.996	-	-	0	-	0.00%
2016-02-12	1.290	1.060	1.300	-	-	0	0	-	0.874	0.718	0.880	-	-	0	-	0.00%
2016-02-11	1.290	0.900	1.430	-	-	0	0	-	0.874	0.609	0.968	-	-	0	-	0.00%
2016-02-05	1.290	1.080	1.290	-	-	0	0	-	0.874	0.731	0.874	-	-	0	-	-0.77%
2016-02-04	1.300	1.200	1.440	-	-	0	0	-	0.880	0.813	0.975	-	-	0	-	0.00%
2016-02-03	1.300	1.090	1.300	-	-	0	0	-	0.880	0.738	0.880	-	-	0	-	0.00%
2016-02-02	1.300	1.250	1.470	1.300	1.300	18,000	23,400	1.3000	0.880	0.847	0.996	0.880	0.880	26,579	0.8804	-5.11%
2016-02-01	1.370	1.140	1.370	-	-	0	0	-	0.928	0.772	0.928	-	-	0	-	0.00%
2016-01-29	1.370	1.160	1.370	-	-	0	0	-	0.928	0.786	0.928	-	-	0	-	-2.14%
2016-01-28	1.400	1.140	1.470	-	-	0	0	-	0.948	0.772	0.996	-	-	0	-	0.00%
2016-01-27	1.400	1.200	1.450	-	-	0	0	-	0.948	0.813	0.982	-	-	0	-	0.00%
2016-01-26	1.400	1.140	1.460	-	-	0	0	-	0.948	0.772	0.989	-	-	0	-	0.00%
2016-01-25	1.400	1.140	1.450	-	-	0	0	-	0.948	0.772	0.982	-	-	0	-	0.00%
2016-01-22	1.400	1.210	1.460	-	-	0	0	-	0.948	0.819	0.989	-	-	0	-	0.00%
2016-01-21	1.400	1.140	1.470	-	-	0	0	-	0.948	0.772	0.996	-	-	0	-	0.00%
2016-01-20	1.400	1.210	1.400	-	-	0	0	-	0.948	0.819	0.948	-	-	0	-	-5.41%
2016-01-19	1.480	1.480	1.510	1.330	1.340	19,000	25,450	1.3395	1.002	1.002	1.023	0.901	0.907	28,056	0.9071	-2.63%
2016-01-18	1.520	1.300	1.520	-	-	0	0	-	1.029	0.880	1.029	-	-	0	-	0.00%
2016-01-15	1.520	1.520	1.580	1.520	1.520	16,000	24,320	1.5200	1.029	1.029	1.070	1.029	1.029	23,626	1.0294	-5.00%
2016-01-14	1.600	1.330	1.600	-	-	0	0	-	1.084	0.901	1.084	-	-	0	-	-1.84%
2016-01-13	1.630	1.340	1.630	-	-	0	0	-	1.104	0.907	1.104	-	-	0	-	0.00%
2016-01-12	1.630	1.460	1.630	-	-	0	0	-	1.104	0.989	1.104	-	-	0	-	-1.81%
2016-01-11	1.660	1.360	1.660	-	-	0	0	-	1.124	0.921	1.124	-	-	0	-	0.00%
2016-01-08	1.660	1.360	1.660	-	-	0	0	-	1.124	0.921	1.124	-	-	0	-	0.00%
2016-01-07	1.660	1.350	1.660	-	-	0	0	-	1.124	0.914	1.124	-	-	0	-	0.00%
2016-01-06	1.660	1.460	1.850	-	-	0	0	-	1.124	0.989	1.253	-	-	0	-	0.00%
2016-01-05	1.660	1.380	1.850	-	-	0	0	-	1.124	0.935	1.253	-	-	0	-	0.00%
2016-01-04	1.660	1.380	1.660	-	-	0	0	-	1.124	0.935	1.124	-	-	0	-	-1.19%
2015-12-31	1.680	1.420	1.700	1.680	1.720	10,000	17,000	1.7000	1.138	0.962	1.151	1.138	1.165	14,766	1.1513	-2.33%
2015-12-30	1.720	1.720	1.820	1.650	1.850	31,000	54,350	1.7532	1.165	1.165	1.233	1.117	1.253	45,776	1.1873	1.18%
2015-12-29	1.700	1.420	1.700	1.700	1.700	1,000	1,700	1.7000	1.151	0.962	1.151	1.151	1.151	1,477	1.1513	8.97%
2015-12-28	1.560	1.400	1.700	-	-	0	0	-	1.056	0.948	1.151	-	-	0	-	0.00%
2015-12-24	1.560	1.400	1.700	-	-	0	0	-	1.056	0.948	1.151	-	-	0	-	0.00%
2015-12-23	1.560	1.400	1.560	-	-	0	0	-	1.056	0.948	1.056	-	-	0	-	0.00%
2015-12-22	1.560	1.400	1.570	-	-	0	0	-	1.056	0.948	1.063	-	-	0	-	0.00%
2015-12-21	1.560	1.400	1.560	1.560	1.560	1,000	1,560	1.5600	1.056	0.948	1.056	1.056	1.056	1,477	1.0565	0.00%
2015-12-18	1.560	1.400	1.560	-	-	0	0	-	1.056	0.948	1.056	-	-	0	-	0.00%
2015-12-17	1.560	1.400	1.560	-	-	0	0	-	1.056	0.948	1.056	-	-	0	-	0.00%
2015-12-16	1.560	1.410	1.560	1.330	1.560	42,000	56,090	1.3355	1.056	0.955	1.056	0.901	1.056	62,019	0.9044	0.65%
2015-12-15	1.550	1.360	1.660	-	-	0	0	-	1.050	0.921	1.124	-	-	0	-	0.00%
2015-12-14	1.550	1.400	1.690	-	-	0	0	-	1.050	0.948	1.144	-	-	0	-	0.00%
2015-12-11	1.550	1.400	1.600	-	-	0	0	-	1.050	0.948	1.084	-	-	0	-	0.00%
2015-12-10	1.550	1.400	1.600	-	-	0	0	-	1.050	0.948	1.084	-	-	0	-	0.00%
2015-12-09	1.550	1.400	1.600	-	-	0	0	-	1.050	0.948	1.084	-	-	0	-	0.00%
2015-12-08	1.550	1.400	1.550	-	-	0	0	-	1.050	0.948	1.050	-	-	0	-	0.00%
2015-12-07	1.550	1.400	1.690	-	-	0	0	-	1.050	0.948	1.144	-	-	0	-	0.00%
2015-12-04	1.550	1.400	1.570	-	-	0	0	-	1.050	0.948	1.063	-	-	0	-	0.00%
2015-12-03	1.550	1.400	1.690	-	-	0	0	-	1.050	0.948	1.144	-	-	0	-	0.00%
2015-12-02	1.550	1.400	1.550	-	-	0	0	-	1.050	0.948	1.050	-	-	0	-	0.00%
2015-12-01	1.550	1.550	1.570	1.440	1.440	1,000	1,440	1.4400	1.050	1.050	1.063	0.975	0.975	1,477	0.9752	-3.13%
2015-11-30	1.600	-	1.600	-	-	0	0	-	1.084	-	1.084	-	-	0	-	-2.44%
2015-11-27	1.640	1.480	1.640	-	-	0	0	-	1.111	1.002	1.111	-	-	0	-	0.00%
2015-11-26	1.640	1.480	1.640	1.600	1.650	22,000	36,250	1.6477	1.111	1.002	1.111	1.084	1.117	32,486	1.1159	2.50%
2015-11-25	1.600	1.350	1.650	-	-	0	0	-	1.084	0.914	1.117	-	-	0	-	0.00%
2015-11-24	1.600	1.480	1.600	-	-	0	0	-	1.084	1.002	1.084	-	-	0	-	0.00%
2015-11-23	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-11-20	1.600	1.480	1.600	-	-	0	0	-	1.084	1.002	1.084	-	-	0	-	0.00%
2015-11-19	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-11-18	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-11-17	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-11-16	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-11-13	1.600	1.370	1.650	-	-	0	0	-	1.084	0.928	1.117	-	-	0	-	0.00%
2015-11-12	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-11-11	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-11-10	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-11-09	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-11-06	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-11-05	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-11-04	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-11-03	1.600	1.430	1.650	-	-	0	0	-	1.084	0.968	1.117	-	-	0	-	0.00%
2015-11-02	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-10-30	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-10-29	1.600	1.480	1.640	-	-	0	0	-	1.084	1.002	1.111	-	-	0	-	0.00%
2015-10-28	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-10-27	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-10-26	1.600	1.480	1.650	-	-	0	0	-	1.084	1.002	1.117	-	-	0	-	0.00%
2015-10-23	1.600	1.500	1.850	-	-	0	0	-	1.084	1.016	1.253	-	-	0	-	0.00%
2015-10-22	1.600	1.500	1.650	-	-	0	0	-	1.084	1.016	1.117	-	-	0	-	0.00%
2015-10-20	1.600	1.510	1.610	1.500	1.610	29,000	45,220	1.5593	1.084	1.023	1.090	1.016	1.090	42,823	1.0560	10.34%
2015-10-19	1.450	1.450	1.590	-	-	0	0	-	0.982	0.982	1.077	-	-	0	-	0.00%
2015-10-16	1.450	1.330	1.590	-	-	0	0	-	0.982	0.901	1.077	-	-	0	-	0.00%
2015-10-15	1.450	1.340	1.570	-	-	0	0	-	0.982	0.907	1.063	-	-	0	-	0.00%
2015-10-14	1.450	1.320	1.540	-	-	0	0	-	0.982	0.894	1.043	-	-	0	-	0.00%
2015-10-13	1.450	1.380	1.550	-	-	0	0	-	0.982	0.935	1.050	-	-	0	-	0.00%
2015-10-12	1.450	1.370	1.450	1.450	1.450	10,000	14,500	1.4500	0.982	0.928	0.982	0.982	0.982	14,766	0.9820	7.41%
2015-10-09	1.350	1.350	1.380	1.350	1.350	69,000	93,150	1.3500	0.914	0.914	0.935	0.914	0.914	101,888	0.9142	0.00%
2015-10-08	1.350	1.330	1.350	1.350	1.370	100,000	135,680	1.3568	0.914	0.901	0.914	0.914	0.928	147,664	0.9188	-0.74%
2015-10-07	1.360	1.360	1.450	1.320	1.390	5,000	6,670	1.3340	0.921	0.921	0.982	0.894	0.941	7,383	0.9034	-2.16%
2015-10-06	1.390	1.340	1.390	1.390	1.430	2,000	2,820	1.4100	0.941	0.907	0.941	0.941	0.968	2,953	0.9549	0.00%
2015-10-05	1.390	1.390	1.440	1.350	1.350	22,000	29,700	1.3500	0.941	0.941	0.975	0.914	0.914	32,486	0.9142	-7.33%
2015-10-02	1.500	1.350	1.660	-	-	0	0	-	1.016	0.914	1.124	-	-	0	-	0.00%
2015-09-30	1.500	1.360	1.500	-	-	0	0	-	1.016	0.921	1.016	-	-	0	-	0.00%
2015-09-29	1.500	1.390	1.500	-	-	0	0	-	1.016	0.941	1.016	-	-	0	-	-6.83%
2015-09-25	1.610	1.400	1.660	-	-	0	0	-	1.090	0.948	1.124	-	-	0	-	0.00%
2015-09-24	1.610	1.370	1.660	-	-	0	0	-	1.090	0.928	1.124	-	-	0	-	0.00%
2015-09-23	1.610	1.340	1.660	-	-	0	0	-	1.090	0.907	1.124	-	-	0	-	0.00%
2015-09-22	1.610	1.380	1.660	-	-	0	0	-	1.090	0.935	1.124	-	-	0	-	0.00%
2015-09-21	1.610	1.580	1.660	-	-	0	0	-	1.090	1.070	1.124	-	-	0	-	0.00%
2015-09-18	1.610	1.610	1.770	1.500	1.500	10,000	15,000	1.5000	1.090	1.090	1.199	1.016	1.016	14,766	1.0158	-9.04%
2015-09-17	1.770	1.460	1.860	-	-	0	0	-	1.199	0.989	1.260	-	-	0	-	0.00%
2015-09-16	1.770	1.480	1.930	-	-	0	0	-	1.199	1.002	1.307	-	-	0	-	0.00%
2015-09-15	1.770	1.460	1.950	-	-	0	0	-	1.199	0.989	1.321	-	-	0	-	0.00%
2015-09-14	1.770	1.450	1.950	-	-	0	0	-	1.199	0.982	1.321	-	-	0	-	0.00%
2015-09-11	1.770	1.580	1.950	-	-	0	0	-	1.199	1.070	1.321	-	-	0	-	0.00%
2015-09-10	1.770	1.460	1.950	-	-	0	0	-	1.199	0.989	1.321	-	-	0	-	0.00%
2015-09-09	1.770	1.460	1.930	-	-	0	0	-	1.199	0.989	1.307	-	-	0	-	0.00%
2015-09-08	1.770	1.520	1.950	-	-	0	0	-	1.199	1.029	1.321	-	-	0	-	0.00%
2015-09-07	1.770	1.520	1.950	-	-	0	0	-	1.199	1.029	1.321	-	-	0	-	0.00%
2015-09-04	1.770	1.510	1.950	-	-	0	0	-	1.199	1.023	1.321	-	-	0	-	0.00%
2015-09-02	1.770	1.510	1.950	-	-	0	0	-	1.199	1.023	1.321	-	-	0	-	0.00%
2015-09-01	1.770	1.510	1.950	-	-	0	0	-	1.199	1.023	1.321	-	-	0	-	0.00%
2015-08-31	1.770	-	1.850	-	-	0	0	-	1.199	-	1.253	-	-	0	-	0.00%
2015-08-28	1.770	1.770	1.850	1.710	1.770	18,000	31,560	1.7533	1.199	1.199	1.253	1.158	1.199	26,579	1.1874	14.19%
2015-08-27	1.550	1.320	1.630	-	-	0	0	-	1.050	0.894	1.104	-	-	0	-	0.00%
2015-08-26	1.550	1.310	1.770	-	-	0	0	-	1.050	0.887	1.199	-	-	0	-	0.00%
2015-08-25	1.550	1.450	1.720	1.550	1.700	93,000	150,840	1.6219	1.050	0.982	1.165	1.050	1.151	137,327	1.0984	-16.22%
2015-08-24	1.850	1.610	1.850	-	-	0	0	-	1.253	1.090	1.253	-	-	0	-	-2.63%
2015-08-21	1.900	-	1.900	-	-	0	0	-	1.287	-	1.287	-	-	0	-	0.00%
2015-08-20	1.900	-	1.900	-	-	0	0	-	1.287	-	1.287	-	-	0	-	0.00%
2015-08-19	1.900	1.540	2.320	-	-	0	0	-	1.287	1.043	1.571	-	-	0	-	0.00%
2015-08-18	1.900	1.900	1.950	1.880	1.900	43,000	81,600	1.8977	1.287	1.287	1.321	1.273	1.287	63,495	1.2851	3.83%
2015-08-17	1.830	-	2.200	-	-	0	0	-	1.239	-	1.490	-	-	0	-	0.00%
2015-08-14	1.830	1.750	1.880	-	-	0	0	-	1.239	1.185	1.273	-	-	0	-	0.00%
2015-08-13	1.830	1.750	1.830	-	-	0	0	-	1.239	1.185	1.239	-	-	0	-	0.00%
2015-08-12	1.830	1.730	1.880	1.750	1.830	8,000	14,240	1.7800	1.239	1.172	1.273	1.185	1.239	11,813	1.2054	4.57%
2015-08-11	1.750	1.640	1.750	1.750	1.750	5,000	8,750	1.7500	1.185	1.111	1.185	1.185	1.185	7,383	1.1851	-2.23%
2015-08-10	1.790	1.630	1.790	-	-	0	0	-	1.212	1.104	1.212	-	-	0	-	-0.56%
2015-08-07	1.800	1.620	1.800	-	-	0	0	-	1.219	1.097	1.219	-	-	0	-	0.00%
2015-08-06	1.800	1.620	1.800	-	-	0	0	-	1.219	1.097	1.219	-	-	0	-	0.00%
2015-08-05	1.800	1.620	1.900	-	-	0	0	-	1.219	1.097	1.287	-	-	0	-	0.00%
2015-08-04	1.800	1.620	1.980	-	-	0	0	-	1.219	1.097	1.341	-	-	0	-	0.00%
2015-08-03	1.800	1.620	1.800	-	-	0	0	-	1.219	1.097	1.219	-	-	0	-	0.00%
2015-07-31	1.800	1.660	1.800	-	-	0	0	-	1.219	1.124	1.219	-	-	0	-	0.00%
2015-07-30	1.800	1.620	1.800	-	-	0	0	-	1.219	1.097	1.219	-	-	0	-	0.00%
2015-07-29	1.800	1.620	1.850	-	-	0	0	-	1.219	1.097	1.253	-	-	0	-	0.00%
2015-07-28	1.800	1.610	1.920	-	-	0	0	-	1.219	1.090	1.300	-	-	0	-	0.00%
2015-07-27	1.800	1.800	1.980	1.710	1.800	60,000	104,150	1.7358	1.219	1.219	1.341	1.158	1.219	88,598	1.1755	3.45%
2015-07-24	1.740	1.740	1.880	-	-	0	0	-	1.178	1.178	1.273	-	-	0	-	0.58%
2015-07-23	1.730	1.730	1.850	-	-	0	0	-	1.172	1.172	1.253	-	-	0	-	0.00%
2015-07-22	1.730	1.730	1.920	1.730	1.730	5,000	8,650	1.7300	1.172	1.172	1.300	1.172	1.172	7,383	1.1716	-3.89%
2015-07-21	1.800	1.800	1.950	1.790	1.790	15,000	26,850	1.7900	1.219	1.219	1.321	1.212	1.212	22,150	1.2122	0.00%
2015-07-20	1.800	1.800	1.890	-	-	0	0	-	1.219	1.219	1.280	-	-	0	-	0.00%
2015-07-17	1.800	1.800	1.850	1.730	1.800	35,000	61,520	1.7577	1.219	1.219	1.253	1.172	1.219	51,682	1.1903	-5.76%
2015-07-16	1.910	1.730	1.940	-	-	0	0	-	1.293	1.172	1.314	-	-	0	-	0.00%
2015-07-15	1.910	1.720	1.950	-	-	0	0	-	1.293	1.165	1.321	-	-	0	-	0.00%
2015-07-14	1.910	1.730	1.950	-	-	0	0	-	1.293	1.172	1.321	-	-	0	-	0.00%
2015-07-13	1.910	1.750	1.910	1.840	1.970	83,000	153,330	1.8473	1.293	1.185	1.293	1.246	1.334	122,561	1.2511	-2.05%
2015-07-10	1.950	1.730	1.950	-	-	0	0	-	1.321	1.172	1.321	-	-	0	-	0.00%
2015-07-09	1.950	1.950	2.000	1.950	2.000	24,000	47,950	1.9979	1.321	1.321	1.354	1.321	1.354	35,439	1.3530	-6.25%
2015-07-08	2.080	-	2.080	-	-	0	0	-	1.409	-	1.409	-	-	0	-	-2.35%
2015-07-07	2.130	-	2.130	-	-	0	0	-	1.442	-	1.442	-	-	0	-	0.00%
2015-07-06	2.130	-	2.130	-	-	0	0	-	1.442	-	1.442	-	-	0	-	0.00%
2015-07-03	2.130	-	2.130	-	-	0	0	-	1.442	-	1.442	-	-	0	-	0.00%
2015-07-02	2.130	-	2.130	-	-	0	0	-	1.442	-	1.442	-	-	0	-	-1.39%
2015-06-30	2.160	1.740	2.160	2.160	2.160	51,000	103,160	2.0227	1.463	1.178	1.463	1.463	1.463	75,309	1.3698	-0.92%
2015-06-29	2.180	2.020	2.180	2.200	2.200	58,000	127,440	2.1972	1.476	1.368	1.476	1.490	1.490	85,645	1.4880	-0.91%
2015-06-26	2.200	2.200	2.210	2.200	2.200	21,000	46,200	2.2000	1.490	1.490	1.497	1.490	1.490	31,009	1.4899	-0.45%
2015-06-25	2.210	2.200	2.210	2.200	2.230	127,000	280,960	2.2123	1.497	1.490	1.497	1.490	1.510	187,533	1.4982	0.00%
2015-06-24	2.210	2.200	2.350	-	-	0	0	-	1.497	1.490	1.591	-	-	0	-	0.00%
2015-06-23	2.210	2.200	2.350	-	-	0	0	-	1.497	1.490	1.591	-	-	0	-	0.00%
2015-06-22	2.210	2.210	2.220	2.210	2.210	7,000	15,470	2.2100	1.497	1.497	1.503	1.497	1.497	10,336	1.4966	-0.45%
2015-06-19	2.220	2.200	2.300	-	-	0	0	-	1.503	1.490	1.558	-	-	0	-	0.00%
2015-06-18	2.220	2.210	2.270	2.220	2.220	1,000	2,220	2.2200	1.503	1.497	1.537	1.503	1.503	1,477	1.5034	0.91%
2015-06-17	2.200	2.200	2.240	2.200	2.200	40,000	88,000	2.2000	1.490	1.490	1.517	1.490	1.490	59,066	1.4899	-3.93%
2015-06-16	2.290	2.200	2.320	2.290	2.290	10,000	22,900	2.2900	1.551	1.490	1.571	1.551	1.551	14,766	1.5508	0.00%
2015-06-15	2.290	2.210	2.290	2.250	2.290	57,000	128,550	2.2553	1.551	1.497	1.551	1.524	1.551	84,168	1.5273	1.78%
2015-06-12	2.250	2.150	2.280	-	-	0	0	-	1.524	1.456	1.544	-	-	0	-	0.00%
2015-06-11	2.250	2.250	2.290	2.250	2.250	84,000	189,000	2.2500	1.524	1.524	1.551	1.524	1.524	124,038	1.5237	0.00%
2015-06-10	2.250	2.150	2.250	-	-	0	0	-	1.524	1.456	1.524	-	-	0	-	-0.44%
2015-06-09	2.260	2.230	2.260	2.210	2.340	22,000	49,100	2.2318	1.531	1.510	1.531	1.497	1.585	32,486	1.5114	2.26%
2015-06-08	2.210	2.210	2.220	2.210	2.280	78,000	172,680	2.2138	1.497	1.497	1.503	1.497	1.544	115,178	1.4992	-3.07%
2015-06-05	2.280	2.120	2.290	2.280	2.280	1,000	2,280	2.2800	1.544	1.436	1.551	1.544	1.544	1,477	1.5440	4.11%
2015-06-04	2.190	2.100	2.200	2.100	2.190	61,000	128,190	2.1015	1.483	1.422	1.490	1.422	1.483	90,075	1.4231	-1.79%
2015-06-03	2.230	2.200	2.250	2.230	2.230	50,000	111,500	2.2300	1.510	1.490	1.524	1.510	1.510	73,832	1.5102	-0.89%
2015-06-02	2.250	2.200	2.260	2.200	2.290	142,000	317,830	2.2382	1.524	1.490	1.531	1.490	1.551	209,683	1.5158	2.27%
2015-06-01	2.200	2.170	2.200	2.190	2.210	106,000	233,460	2.2025	1.490	1.470	1.490	1.483	1.497	156,524	1.4915	0.92%
2015-05-29	2.180	2.120	2.200	2.050	2.180	71,000	150,180	2.1152	1.476	1.436	1.490	1.388	1.476	104,841	1.4325	0.93%
2015-05-28	2.160	2.160	2.200	2.160	2.200	90,000	197,650	2.1961	1.463	1.463	1.490	1.463	1.490	132,897	1.4872	-1.82%
2015-05-27	2.200	2.200	2.250	2.190	2.210	85,000	187,000	2.2000	1.490	1.490	1.524	1.483	1.497	125,514	1.4899	1.85%
2015-05-26	2.160	2.150	2.190	2.150	2.160	68,000	146,470	2.1540	1.463	1.456	1.483	1.456	1.463	100,411	1.4587	0.47%
2015-05-22	2.150	2.040	2.150	2.140	2.170	92,000	197,810	2.1501	1.456	1.382	1.456	1.449	1.470	135,851	1.4561	-2.27%
2015-05-21	2.200	2.030	2.220	2.200	2.210	13,000	28,630	2.2023	1.490	1.375	1.503	1.490	1.497	19,196	1.4914	1.85%
2015-05-20	2.160	2.150	2.200	2.020	2.250	152,000	328,860	2.1636	1.463	1.456	1.490	1.368	1.524	224,449	1.4652	-3.05%
2015-05-19	2.228	2.030	2.250	-	-	0	0	-	1.509	1.375	1.524	-	-	0	-	-0.00%
2015-05-18	2.250	2.150	2.250	2.270	2.270	3,000	6,810	2.2700	1.509	1.442	1.509	1.522	1.522	4,473	1.5223	1.35%
2015-05-15	2.220	2.220	2.230	2.160	2.280	34,000	75,600	2.2235	1.489	1.489	1.495	1.449	1.529	50,699	1.4911	-2.63%
2015-05-14	2.280	2.190	2.280	2.280	2.280	10,000	22,800	2.2800	1.529	1.469	1.529	1.529	1.529	14,912	1.5290	0.00%
2015-05-13	2.280	2.190	2.280	2.110	2.300	140,000	317,970	2.2712	1.529	1.469	1.529	1.415	1.542	208,761	1.5231	1.33%
2015-05-12	2.250	2.120	2.300	-	-	0	0	-	1.509	1.422	1.542	-	-	0	-	0.00%
2015-05-11	2.250	2.160	2.260	2.240	2.250	16,000	35,960	2.2475	1.509	1.449	1.516	1.502	1.509	23,858	1.5072	0.00%
2015-05-08	2.250	2.250	2.300	2.250	2.250	2,000	4,500	2.2500	1.509	1.509	1.542	1.509	1.509	2,982	1.5089	0.00%
2015-05-07	2.250	-	2.300	-	-	0	0	-	1.509	-	1.542	-	-	0	-	0.00%
2015-05-06	2.250	2.250	2.280	2.250	2.280	317,000	720,900	2.2741	1.509	1.509	1.529	1.509	1.529	472,695	1.5251	-1.32%
2015-05-05	2.280	2.200	2.280	2.300	2.340	193,000	448,910	2.3260	1.529	1.475	1.529	1.542	1.569	287,792	1.5598	-2.15%
2015-05-04	2.330	2.330	2.400	2.300	2.330	24,000	55,500	2.3125	1.563	1.563	1.609	1.542	1.563	35,788	1.5508	1.30%
2015-04-30	2.300	2.250	2.350	2.300	2.300	24,000	55,200	2.3000	1.542	1.509	1.576	1.542	1.542	35,788	1.5424	0.00%
2015-04-29	2.300	2.300	2.320	2.150	2.310	145,000	332,170	2.2908	1.542	1.542	1.556	1.442	1.549	216,217	1.5363	0.88%
2015-04-28	2.280	2.250	2.280	2.200	2.300	386,000	875,370	2.2678	1.529	1.509	1.529	1.475	1.542	575,585	1.5208	-2.15%
2015-04-27	2.330	2.240	2.330	2.200	2.350	272,000	624,350	2.2954	1.563	1.502	1.563	1.475	1.576	405,593	1.5393	5.91%
2015-04-24	2.200	2.150	2.200	2.200	2.260	298,000	666,150	2.2354	1.475	1.442	1.475	1.475	1.516	444,363	1.4991	-2.65%
2015-04-23	2.260	2.260	2.280	2.230	2.270	390,000	876,740	2.2481	1.516	1.516	1.529	1.495	1.522	581,549	1.5076	-1.74%
2015-04-22	2.300	2.300	2.330	2.240	2.350	284,000	655,070	2.3066	1.542	1.542	1.563	1.502	1.576	423,487	1.5468	0.00%
2015-04-21	2.300	2.280	2.320	2.270	2.320	187,000	427,700	2.2872	1.542	1.529	1.556	1.522	1.556	278,845	1.5338	0.00%
2015-04-20	2.300	2.280	2.300	2.280	2.340	142,000	327,390	2.3056	1.542	1.529	1.542	1.529	1.569	211,744	1.5462	-3.36%
2015-04-17	2.380	2.380	2.400	2.370	2.490	183,000	440,190	2.4054	1.596	1.596	1.609	1.589	1.670	272,881	1.6131	0.42%
2015-04-16	2.370	2.350	2.400	2.360	2.510	436,000	1,052,310	2.4136	1.589	1.576	1.609	1.583	1.683	650,142	1.6186	-3.66%
2015-04-15	2.460	2.370	2.510	2.510	2.520	50,000	125,700	2.5140	1.650	1.589	1.683	1.683	1.690	74,558	1.6859	-8.21%
2015-04-14	2.680	2.530	2.680	2.510	2.730	84,000	211,060	2.5126	1.797	1.697	1.797	1.683	1.831	125,257	1.6850	0.00%
2015-04-13	2.680	2.520	2.680	2.400	2.740	350,000	894,820	2.5566	1.797	1.690	1.797	1.609	1.838	521,903	1.7145	1.13%
2015-04-10	2.650	2.000	2.650	2.610	2.750	237,000	640,480	2.7024	1.777	1.341	1.777	1.750	1.844	353,403	1.8123	6.00%
2015-04-09	2.500	2.250	2.500	2.250	2.640	614,000	1,407,350	2.2921	1.677	1.509	1.677	1.509	1.770	915,567	1.5371	11.11%
2015-04-08	2.250	2.250	2.300	2.000	2.250	129,000	268,450	2.0810	1.509	1.509	1.542	1.341	1.509	192,359	1.3956	12.50%
2015-04-02	2.000	1.800	2.000	2.000	2.000	110,000	220,000	2.0000	1.341	1.207	1.341	1.341	1.341	164,027	1.3412	0.50%
2015-04-01	1.990	1.800	1.990	-	-	0	0	-	1.335	1.207	1.335	-	-	0	-	0.00%
2015-03-31	1.990	1.730	1.990	-	-	0	0	-	1.335	1.160	1.335	-	-	0	-	-0.50%
2015-03-30	2.000	1.960	2.000	2.000	2.000	23,000	46,000	2.0000	1.341	1.314	1.341	1.341	1.341	34,296	1.3412	2.56%
2015-03-27	1.950	1.950	2.000	-	-	0	0	-	1.308	1.308	1.341	-	-	0	-	0.00%
2015-03-26	1.950	1.950	2.000	1.950	2.000	43,000	85,700	1.9930	1.308	1.308	1.341	1.308	1.341	64,120	1.3366	5.41%
2015-03-25	1.850	1.850	1.990	-	-	0	0	-	1.241	1.241	1.335	-	-	0	-	0.00%
2015-03-24	1.850	1.850	1.900	-	-	0	0	-	1.241	1.241	1.274	-	-	0	-	0.00%
2015-03-23	1.850	1.850	1.900	-	-	0	0	-	1.241	1.241	1.274	-	-	0	-	0.00%
2015-03-20	1.850	1.730	1.900	-	-	0	0	-	1.241	1.160	1.274	-	-	0	-	0.00%
2015-03-19	1.850	1.850	1.900	1.850	1.850	4,000	7,400	1.8500	1.241	1.241	1.274	1.241	1.241	5,965	1.2407	-1.60%
2015-03-18	1.880	1.850	1.880	-	-	0	0	-	1.261	1.241	1.261	-	-	0	-	-0.53%
2015-03-17	1.890	1.850	1.890	-	-	0	0	-	1.267	1.241	1.267	-	-	0	-	-0.53%
2015-03-16	1.900	1.850	2.000	-	-	0	0	-	1.274	1.241	1.341	-	-	0	-	0.00%
2015-03-13	1.900	1.850	1.950	1.900	1.900	4,000	7,600	1.9000	1.274	1.241	1.308	1.274	1.274	5,965	1.2742	-2.56%
2015-03-12	1.950	1.900	1.950	-	-	0	0	-	1.308	1.274	1.308	-	-	0	-	0.00%
2015-03-11	1.950	1.900	1.950	1.950	1.950	6,000	11,700	1.9500	1.308	1.274	1.308	1.308	1.308	8,947	1.3077	0.00%
2015-03-10	1.950	1.900	1.950	-	-	0	0	-	1.308	1.274	1.308	-	-	0	-	0.00%
2015-03-09	1.950	1.900	1.950	1.800	1.950	43,000	80,780	1.8786	1.308	1.274	1.308	1.207	1.308	64,120	1.2598	-2.50%
2015-03-06	2.000	1.800	2.000	-	-	0	0	-	1.341	1.207	1.341	-	-	0	-	0.00%
2015-03-05	2.000	1.800	2.000	2.000	2.000	5,000	10,000	2.0000	1.341	1.207	1.341	1.341	1.341	7,456	1.3412	0.00%
2015-03-04	2.000	1.830	2.000	-	-	0	0	-	1.341	1.227	1.341	-	-	0	-	0.00%
2015-03-03	2.000	1.730	2.000	-	-	0	0	-	1.341	1.160	1.341	-	-	0	-	-2.44%
2015-03-02	2.050	1.830	2.050	-	-	0	0	-	1.375	1.227	1.375	-	-	0	-	0.00%
2015-02-27	2.050	1.800	2.050	-	-	0	0	-	1.375	1.207	1.375	-	-	0	-	0.00%
2015-02-26	2.050	1.800	2.050	-	-	0	0	-	1.375	1.207	1.375	-	-	0	-	-1.91%
2015-02-25	2.090	1.830	2.100	-	-	0	0	-	1.402	1.227	1.408	-	-	0	-	0.00%
2015-02-24	2.090	1.800	2.100	-	-	0	0	-	1.402	1.207	1.408	-	-	0	-	0.00%
2015-02-23	2.090	1.850	2.090	-	-	0	0	-	1.402	1.241	1.402	-	-	0	-	0.00%
2015-02-18	2.090	1.800	2.090	-	-	0	0	-	1.402	1.207	1.402	-	-	0	-	0.00%
2015-02-17	2.090	1.840	2.090	-	-	0	0	-	1.402	1.234	1.402	-	-	0	-	0.00%
2015-02-16	2.090	1.810	2.090	2.090	2.090	37,000	77,330	2.0900	1.402	1.214	1.402	1.402	1.402	55,173	1.4016	0.00%
2015-02-13	2.090	1.810	2.100	-	-	0	0	-	1.402	1.214	1.408	-	-	0	-	0.00%
2015-02-12	2.090	1.800	2.090	-	-	0	0	-	1.402	1.207	1.402	-	-	0	-	-0.48%
2015-02-11	2.100	1.820	2.100	-	-	0	0	-	1.408	1.221	1.408	-	-	0	-	0.00%
2015-02-10	2.100	1.800	2.100	-	-	0	0	-	1.408	1.207	1.408	-	-	0	-	0.00%
2015-02-09	2.100	1.680	2.100	-	-	0	0	-	1.408	1.127	1.408	-	-	0	-	0.00%
2015-02-06	2.100	1.800	2.100	-	-	0	0	-	1.408	1.207	1.408	-	-	0	-	0.00%
2015-02-05	2.100	1.820	2.100	-	-	0	0	-	1.408	1.221	1.408	-	-	0	-	0.00%
2015-02-04	2.100	2.000	2.100	2.100	2.100	2,000	4,200	2.1000	1.408	1.341	1.408	1.408	1.408	2,982	1.4083	0.00%
2015-02-03	2.100	1.830	2.100	-	-	0	0	-	1.408	1.227	1.408	-	-	0	-	0.00%
2015-02-02	2.100	1.800	2.100	-	-	0	0	-	1.408	1.207	1.408	-	-	0	-	0.00%
2015-01-30	2.100	1.840	2.100	-	-	0	0	-	1.408	1.234	1.408	-	-	0	-	0.00%
2015-01-29	2.100	1.820	2.100	-	-	0	0	-	1.408	1.221	1.408	-	-	0	-	0.00%
2015-01-28	2.100	1.810	2.100	2.070	2.100	51,000	106,500	2.0882	1.408	1.214	1.408	1.388	1.408	76,049	1.4004	2.44%
2015-01-27	2.050	1.810	2.060	-	-	0	0	-	1.375	1.214	1.381	-	-	0	-	0.00%
2015-01-26	2.050	1.800	2.100	-	-	0	0	-	1.375	1.207	1.408	-	-	0	-	0.00%
2015-01-23	2.050	1.810	2.090	-	-	0	0	-	1.375	1.214	1.402	-	-	0	-	0.00%
2015-01-22	2.050	1.800	2.100	-	-	0	0	-	1.375	1.207	1.408	-	-	0	-	0.00%
2015-01-21	2.050	1.800	2.100	-	-	0	0	-	1.375	1.207	1.408	-	-	0	-	0.00%
2015-01-20	2.050	1.800	2.090	-	-	0	0	-	1.375	1.207	1.402	-	-	0	-	0.00%
2015-01-19	2.050	1.820	2.090	-	-	0	0	-	1.375	1.221	1.402	-	-	0	-	0.00%
2015-01-16	2.050	1.670	2.100	-	-	0	0	-	1.375	1.120	1.408	-	-	0	-	0.00%
2015-01-15	2.050	1.670	2.050	-	-	0	0	-	1.375	1.120	1.375	-	-	0	-	0.00%
2015-01-14	2.050	1.770	2.050	2.100	2.100	15,000	31,500	2.1000	1.375	1.187	1.375	1.408	1.408	22,367	1.4083	0.00%
2015-01-13	2.050	-	2.100	-	-	0	0	-	1.375	-	1.408	-	-	0	-	0.00%
2015-01-12	2.050	1.720	2.050	-	-	0	0	-	1.375	1.153	1.375	-	-	0	-	0.00%
2015-01-09	2.050	1.780	2.050	-	-	0	0	-	1.375	1.194	1.375	-	-	0	-	0.00%
2015-01-08	2.050	2.000	2.050	2.000	2.100	189,000	396,100	2.0958	1.375	1.341	1.375	1.341	1.408	281,828	1.4055	-2.38%
2015-01-07	2.100	-	2.100	-	-	0	0	-	1.408	-	1.408	-	-	0	-	0.00%
2015-01-06	2.100	-	2.100	-	-	0	0	-	1.408	-	1.408	-	-	0	-	0.00%
2015-01-05	2.100	1.900	2.100	-	-	0	0	-	1.408	1.274	1.408	-	-	0	-	0.00%
2015-01-02	2.100	1.900	2.100	-	-	0	0	-	1.408	1.274	1.408	-	-	0	-	0.00%
2014-12-31	2.100	1.900	2.100	-	-	0	0	-	1.408	1.274	1.408	-	-	0	-	-0.94%
2014-12-30	2.120	1.920	2.120	1.900	2.120	15,000	28,720	1.9147	1.422	1.288	1.422	1.274	1.422	22,367	1.2840	0.95%
2014-12-29	2.100	1.930	2.100	-	-	0	0	-	1.408	1.294	1.408	-	-	0	-	-3.67%
2014-12-24	2.180	1.910	2.180	-	-	0	0	-	1.462	1.281	1.462	-	-	0	-	-0.91%
2014-12-23	2.200	1.900	2.200	2.200	2.200	1,000	2,200	2.2000	1.475	1.274	1.475	1.475	1.475	1,491	1.4754	5.77%
2014-12-22	2.080	1.900	2.180	-	-	0	0	-	1.395	1.274	1.462	-	-	0	-	0.00%
2014-12-19	2.080	1.910	2.100	-	-	0	0	-	1.395	1.281	1.408	-	-	0	-	0.00%
2014-12-18	2.080	1.910	2.080	2.100	2.100	3,000	6,300	2.1000	1.395	1.281	1.395	1.408	1.408	4,473	1.4083	-5.45%
2014-12-17	2.200	1.910	2.200	2.200	2.200	1,000	2,200	2.2000	1.475	1.281	1.475	1.475	1.475	1,491	1.4754	8.37%
2014-12-16	2.030	1.910	2.050	-	-	0	0	-	1.361	1.281	1.375	-	-	0	-	0.00%
2014-12-15	2.030	1.900	2.100	-	-	1,000	2,100	2.1000	1.361	1.274	1.408	-	-	1,491	1.4083	0.00%
2014-12-12	2.030	1.900	2.030	2.030	2.100	7,000	14,350	2.0500	1.361	1.274	1.361	1.361	1.408	10,438	1.3748	-3.33%
2014-12-11	2.100	1.910	2.100	2.100	2.100	1,000	2,100	2.1000	1.408	1.281	1.408	1.408	1.408	1,491	1.4083	10.53%
2014-12-10	1.900	1.900	2.100	1.900	1.900	6,000	11,400	1.9000	1.274	1.274	1.408	1.274	1.274	8,947	1.2742	0.00%
2014-12-09	1.900	1.900	2.100	1.900	1.900	44,000	83,600	1.9000	1.274	1.274	1.408	1.274	1.274	65,611	1.2742	-3.06%
2014-12-08	1.960	1.900	2.100	-	-	0	0	-	1.314	1.274	1.408	-	-	0	-	0.00%
2014-12-05	1.960	1.900	2.100	-	-	0	0	-	1.314	1.274	1.408	-	-	0	-	0.00%
2014-12-04	1.960	1.900	2.100	-	-	0	0	-	1.314	1.274	1.408	-	-	0	-	0.00%
2014-12-03	1.960	1.900	2.100	-	-	0	0	-	1.314	1.274	1.408	-	-	0	-	0.00%
2014-12-02	1.960	1.900	2.100	-	-	0	0	-	1.314	1.274	1.408	-	-	0	-	0.00%
2014-12-01	1.960	1.900	2.200	-	-	0	0	-	1.314	1.274	1.475	-	-	0	-	0.00%
2014-11-28	1.960	1.950	2.200	-	-	0	0	-	1.314	1.308	1.475	-	-	0	-	0.00%
2014-11-27	1.960	1.900	2.200	-	-	0	0	-	1.314	1.274	1.475	-	-	0	-	0.00%
2014-11-26	1.960	1.900	2.100	-	-	0	0	-	1.314	1.274	1.408	-	-	0	-	0.00%
2014-11-25	1.960	1.900	2.000	-	-	0	0	-	1.314	1.274	1.341	-	-	0	-	0.00%
2014-11-24	1.960	1.900	2.200	-	-	0	0	-	1.314	1.274	1.475	-	-	0	-	0.00%
2014-11-21	1.960	1.900	2.300	-	-	0	0	-	1.314	1.274	1.542	-	-	0	-	0.00%
2014-11-20	1.960	1.900	2.100	-	-	0	0	-	1.314	1.274	1.408	-	-	0	-	0.00%
2014-11-19	1.960	1.900	2.100	-	-	0	0	-	1.314	1.274	1.408	-	-	0	-	0.00%
2014-11-18	1.960	1.900	2.100	-	-	0	0	-	1.314	1.274	1.408	-	-	0	-	0.00%
2014-11-17	1.960	1.910	1.960	1.960	1.960	10,000	19,600	1.9600	1.314	1.281	1.314	1.314	1.314	14,912	1.3144	0.00%
2014-11-14	1.960	1.920	2.050	1.960	1.970	8,000	15,710	1.9638	1.314	1.288	1.375	1.314	1.321	11,929	1.3169	3.16%
2014-11-13	1.900	1.900	1.970	1.900	1.900	3,000	5,700	1.9000	1.274	1.274	1.321	1.274	1.274	4,473	1.2742	0.00%
2014-11-12	1.900	1.900	1.970	1.900	1.900	5,000	9,500	1.9000	1.274	1.274	1.321	1.274	1.274	7,456	1.2742	0.00%
2014-11-11	1.900	1.900	1.970	-	-	0	0	-	1.274	1.274	1.321	-	-	0	-	0.00%
2014-11-10	1.900	1.900	1.990	1.900	1.910	30,000	57,050	1.9017	1.274	1.274	1.335	1.274	1.281	44,735	1.2753	0.00%
2014-11-07	1.900	1.900	1.970	-	-	0	0	-	1.274	1.274	1.321	-	-	0	-	0.00%
2014-11-06	1.900	1.900	1.990	-	-	0	0	-	1.274	1.274	1.335	-	-	0	-	0.00%
2014-11-05	1.900	1.900	2.000	-	-	0	0	-	1.274	1.274	1.341	-	-	0	-	0.00%
2014-11-04	1.900	1.900	2.100	1.900	1.900	8,000	15,200	1.9000	1.274	1.274	1.408	1.274	1.274	11,929	1.2742	0.00%
2014-11-03	1.900	1.900	2.020	1.900	1.900	12,000	22,800	1.9000	1.274	1.274	1.355	1.274	1.274	17,894	1.2742	-1.55%
2014-10-31	1.930	1.930	2.080	1.910	1.910	5,000	9,550	1.9100	1.294	1.294	1.395	1.281	1.281	7,456	1.2809	-4.46%
2014-10-30	2.020	1.910	2.390	-	-	0	0	-	1.355	1.281	1.603	-	-	0	-	0.00%
2014-10-29	2.020	1.910	2.390	-	-	0	0	-	1.355	1.281	1.603	-	-	0	-	0.00%
2014-10-28	2.020	1.910	2.390	-	-	0	0	-	1.355	1.281	1.603	-	-	0	-	0.00%
2014-10-27	2.020	1.920	2.390	-	-	0	0	-	1.355	1.288	1.603	-	-	0	-	0.00%
2014-10-24	2.020	1.920	2.390	2.020	2.020	2,000	4,040	2.0200	1.355	1.288	1.603	1.355	1.355	2,982	1.3547	-0.49%
2014-10-23	2.030	1.930	2.030	1.910	2.030	11,000	21,610	1.9645	1.361	1.294	1.361	1.281	1.361	16,403	1.3175	-0.98%
2014-10-22	2.050	1.900	2.390	-	-	0	0	-	1.375	1.274	1.603	-	-	0	-	0.00%
2014-10-21	2.050	1.900	2.050	-	-	0	0	-	1.375	1.274	1.375	-	-	0	-	0.00%
2014-10-20	2.050	1.920	2.050	-	-	0	0	-	1.375	1.288	1.375	-	-	0	-	-2.38%
2014-10-17	2.100	1.930	2.100	1.990	2.180	23,000	49,950	2.1717	1.408	1.294	1.408	1.335	1.462	34,296	1.4564	10.53%
2014-10-16	1.900	1.900	1.990	-	-	0	0	-	1.274	1.274	1.335	-	-	0	-	0.00%
2014-10-15	1.900	1.900	1.920	-	-	0	0	-	1.274	1.274	1.288	-	-	0	-	0.00%
2014-10-14	1.900	1.900	1.990	-	-	0	0	-	1.274	1.274	1.335	-	-	0	-	0.00%
2014-10-13	1.900	1.900	1.990	-	-	0	0	-	1.274	1.274	1.335	-	-	0	-	0.00%
2014-10-10	1.900	1.900	1.980	1.900	1.900	10,000	19,000	1.9000	1.274	1.274	1.328	1.274	1.274	14,912	1.2742	0.00%
2014-10-09	1.900	1.900	1.920	1.900	1.900	10,000	19,000	1.9000	1.274	1.274	1.288	1.274	1.274	14,912	1.2742	0.00%
2014-10-08	1.900	1.900	1.990	1.900	1.900	10,000	19,000	1.9000	1.274	1.274	1.335	1.274	1.274	14,912	1.2742	0.00%
2014-10-07	1.900	1.900	1.990	1.880	1.880	5,000	9,400	1.8800	1.274	1.274	1.335	1.261	1.261	7,456	1.2608	0.00%
2014-10-06	1.900	1.880	1.990	1.900	1.900	4,000	7,600	1.9000	1.274	1.261	1.335	1.274	1.274	5,965	1.2742	0.00%
2014-10-03	1.900	1.900	1.980	-	-	0	0	-	1.274	1.274	1.328	-	-	0	-	1.60%
2014-09-30	1.870	1.870	1.990	-	-	0	0	-	1.254	1.254	1.335	-	-	0	-	0.00%
2014-09-29	1.870	1.870	1.990	1.870	1.870	2,000	3,740	1.8700	1.254	1.254	1.335	1.254	1.254	2,982	1.2541	0.00%
2014-09-26	1.870	1.870	1.990	-	-	0	0	-	1.254	1.254	1.335	-	-	0	-	0.00%
2014-09-25	1.870	1.870	1.990	1.870	1.870	1,000	1,870	1.8700	1.254	1.254	1.335	1.254	1.254	1,491	1.2541	0.00%
2014-09-24	1.870	1.850	1.950	-	-	0	0	-	1.254	1.241	1.308	-	-	0	-	0.00%
2014-09-23	1.870	1.850	1.990	-	-	0	0	-	1.254	1.241	1.335	-	-	0	-	0.00%
2014-09-22	1.870	1.870	1.990	1.800	1.870	2,000	3,670	1.8350	1.254	1.254	1.335	1.207	1.254	2,982	1.2306	-7.88%
2014-09-19	2.030	1.850	2.030	-	-	0	0	-	1.361	1.241	1.361	-	-	0	-	-0.49%
2014-09-18	2.040	1.850	2.040	-	-	0	0	-	1.368	1.241	1.368	-	-	0	-	0.00%
2014-09-17	2.040	1.860	2.130	-	-	0	0	-	1.368	1.247	1.428	-	-	0	-	0.00%
2014-09-16	2.040	1.850	2.350	-	-	0	0	-	1.368	1.241	1.576	-	-	0	-	0.00%
2014-09-15	2.040	1.850	2.350	-	-	0	0	-	1.368	1.241	1.576	-	-	0	-	0.00%
2014-09-12	2.040	1.850	2.040	-	-	0	0	-	1.368	1.241	1.368	-	-	0	-	-2.86%
2014-09-11	2.100	1.820	2.100	2.100	2.100	6,000	12,600	2.1000	1.408	1.221	1.408	1.408	1.408	8,947	1.4083	7.69%
2014-09-10	1.950	1.900	2.090	-	-	0	0	-	1.308	1.274	1.402	-	-	0	-	0.00%
2014-09-08	1.950	1.950	2.100	1.950	2.000	14,000	27,550	1.9679	1.308	1.308	1.408	1.308	1.341	20,876	1.3197	-4.41%
2014-09-05	2.040	2.030	2.350	2.020	2.040	49,000	99,380	2.0282	1.368	1.361	1.576	1.355	1.368	73,066	1.3601	7.94%
2014-09-04	1.890	1.890	2.000	1.890	2.020	12,000	23,980	1.9983	1.267	1.267	1.341	1.267	1.355	17,894	1.3401	-5.50%
2014-09-03	2.000	1.940	2.000	1.940	2.000	59,000	116,990	1.9829	1.341	1.301	1.341	1.301	1.341	87,978	1.3298	2.56%
2014-09-02	1.950	1.950	1.990	-	-	0	0	-	1.308	1.308	1.335	-	-	0	-	0.00%
2014-09-01	1.950	1.950	2.000	1.950	1.950	6,000	11,700	1.9500	1.308	1.308	1.341	1.308	1.308	8,947	1.3077	0.00%
2014-08-29	1.950	1.950	2.020	1.950	2.050	388,000	771,190	1.9876	1.308	1.308	1.355	1.308	1.375	578,567	1.3329	-12.56%
2014-08-28	2.230	1.850	2.300	2.230	2.240	15,000	33,500	2.2333	1.495	1.241	1.542	1.495	1.502	22,367	1.4977	-3.04%
2014-08-27	2.300	2.240	2.300	2.300	2.300	1,000	2,300	2.3000	1.542	1.502	1.542	1.542	1.542	1,491	1.5424	0.00%
2014-08-26	2.300	2.300	2.400	-	-	0	0	-	1.542	1.542	1.609	-	-	0	-	2.68%
2014-08-25	2.240	2.240	2.400	2.240	2.240	4,000	8,960	2.2400	1.502	1.502	1.609	1.502	1.502	5,965	1.5022	-1.75%
2014-08-22	2.280	2.270	2.280	2.280	2.300	225,000	517,300	2.2991	1.529	1.522	1.529	1.529	1.542	335,509	1.5418	3.64%
2014-08-21	2.200	2.200	2.300	2.200	2.200	163,000	358,600	2.2000	1.475	1.475	1.542	1.475	1.475	243,058	1.4754	4.27%
2014-08-20	2.110	1.980	2.200	-	-	0	0	-	1.415	1.328	1.475	-	-	0	-	0.00%
2014-08-19	2.110	2.110	2.300	2.110	2.110	60,000	126,600	2.1100	1.415	1.415	1.542	1.415	1.415	89,469	1.4150	0.00%
2014-08-18	2.110	1.950	2.110	2.110	2.110	40,000	84,400	2.1100	1.415	1.308	1.415	1.415	1.415	59,646	1.4150	0.00%
2014-08-15	2.110	2.000	2.300	-	-	0	0	-	1.415	1.341	1.542	-	-	0	-	0.00%
2014-08-14	2.110	2.000	2.300	-	-	0	0	-	1.415	1.341	1.542	-	-	0	-	0.00%
2014-08-13	2.110	2.080	2.200	2.080	2.110	51,000	106,110	2.0806	1.415	1.395	1.475	1.395	1.415	76,049	1.3953	8.21%
2014-08-12	1.950	1.950	2.080	-	-	0	0	-	1.308	1.308	1.395	-	-	0	-	0.00%
2014-08-11	1.950	2.000	2.100	1.950	2.000	306,000	611,700	1.9990	1.308	1.341	1.408	1.308	1.341	456,293	1.3406	0.52%
2014-08-08	1.940	1.690	1.940	-	-	0	0	-	1.301	1.133	1.301	-	-	0	-	0.00%
2014-08-07	1.940	1.850	1.940	-	-	0	0	-	1.301	1.241	1.301	-	-	0	-	-0.51%
2014-08-06	1.950	1.850	1.950	1.950	1.950	10,000	19,500	1.9500	1.308	1.241	1.308	1.308	1.308	14,912	1.3077	5.41%
2014-08-05	1.850	1.850	1.950	-	-	0	0	-	1.241	1.241	1.308	-	-	0	-	1.65%
2014-08-04	1.820	1.820	1.910	-	-	0	0	-	1.221	1.221	1.281	-	-	0	-	2.25%
2014-08-01	1.780	1.780	1.910	1.780	1.780	1,000	1,780	1.7800	1.194	1.194	1.281	1.194	1.194	1,491	1.1937	0.56%
2014-07-31	1.770	1.770	1.950	1.730	1.730	3,000	5,190	1.7300	1.187	1.187	1.308	1.160	1.160	4,473	1.1602	-5.85%
2014-07-30	1.880	1.800	1.950	1.880	1.880	87,000	163,560	1.8800	1.261	1.207	1.308	1.261	1.261	129,730	1.2608	0.00%
2014-07-29	1.880	1.860	1.890	-	-	0	0	-	1.261	1.247	1.267	-	-	0	-	0.00%
2014-07-28	1.880	1.880	1.950	-	-	0	0	-	1.261	1.261	1.308	-	-	0	-	4.44%
2014-07-25	1.800	1.800	1.950	-	-	0	0	-	1.207	1.207	1.308	-	-	0	-	1.69%
2014-07-24	1.770	1.770	1.870	1.720	1.720	14,000	24,080	1.7200	1.187	1.187	1.254	1.153	1.153	20,876	1.1535	-6.84%
2014-07-23	1.900	1.710	1.950	-	-	0	0	-	1.274	1.147	1.308	-	-	0	-	0.00%
2014-07-22	1.900	1.590	2.000	-	-	0	0	-	1.274	1.066	1.341	-	-	0	-	0.00%
2014-07-21	1.900	1.590	2.000	-	-	0	0	-	1.274	1.066	1.341	-	-	0	-	0.00%
2014-07-18	1.900	1.650	2.000	-	-	0	0	-	1.274	1.107	1.341	-	-	0	-	0.00%
2014-07-17	1.900	1.900	2.000	-	-	0	0	-	1.274	1.274	1.341	-	-	0	-	0.00%
2014-07-16	1.900	1.880	1.950	-	-	0	0	-	1.274	1.261	1.308	-	-	0	-	0.00%
2014-07-15	1.900	1.880	1.900	1.900	1.900	18,000	34,200	1.9000	1.274	1.261	1.274	1.274	1.274	26,841	1.2742	-4.04%
2014-07-14	1.980	1.880	2.000	-	-	0	0	-	1.328	1.261	1.341	-	-	0	-	0.00%
2014-07-11	1.980	1.790	2.000	-	-	0	0	-	1.328	1.200	1.341	-	-	0	-	0.00%
2014-07-10	1.980	1.980	2.000	1.980	1.980	15,000	29,700	1.9800	1.328	1.328	1.341	1.328	1.328	22,367	1.3278	7.61%
2014-07-09	1.840	1.840	1.980	-	-	0	0	-	1.234	1.234	1.328	-	-	0	-	0.55%
2014-07-08	1.830	1.830	1.980	-	-	0	0	-	1.227	1.227	1.328	-	-	0	-	0.00%
2014-07-07	1.830	1.830	1.950	1.790	1.790	34,000	60,860	1.7900	1.227	1.227	1.308	1.200	1.200	50,699	1.2004	-3.68%
2014-07-04	1.900	1.800	1.900	1.900	2.000	320,000	630,000	1.9688	1.274	1.207	1.274	1.274	1.341	477,169	1.3203	-5.00%
2014-07-03	2.000	1.780	2.000	-	-	0	0	-	1.341	1.194	1.341	-	-	0	-	0.00%
2014-07-02	2.000	1.610	2.000	2.000	2.000	6,000	12,000	2.0000	1.341	1.080	1.341	1.341	1.341	8,947	1.3412	0.00%
2014-06-30	2.000	1.870	2.000	2.000	2.000	70,000	140,000	2.0000	1.341	1.254	1.341	1.341	1.341	104,381	1.3412	6.95%
2014-06-27	1.870	1.620	2.000	1.870	1.870	20,000	37,400	1.8700	1.254	1.086	1.341	1.254	1.254	29,823	1.2541	0.00%
2014-06-26	1.870	1.870	2.000	-	-	0	0	-	1.254	1.254	1.341	-	-	0	-	0.00%
2014-06-25	1.870	1.760	1.870	-	-	0	0	-	1.254	1.180	1.254	-	-	0	-	-0.53%
2014-06-24	1.880	1.780	2.000	-	-	0	0	-	1.261	1.194	1.341	-	-	0	-	0.00%
2014-06-23	1.880	1.780	1.880	-	-	0	0	-	1.261	1.194	1.261	-	-	0	-	-1.05%
2014-06-20	1.900	1.780	2.000	-	-	0	0	-	1.274	1.194	1.341	-	-	0	-	0.00%
2014-06-19	1.900	1.760	2.000	-	-	0	0	-	1.274	1.180	1.341	-	-	0	-	0.00%
2014-06-18	1.900	1.780	2.000	-	-	0	0	-	1.274	1.194	1.341	-	-	0	-	0.00%
2014-06-17	1.900	1.820	-	-	-	0	0	-	1.274	1.221	-	-	-	0	-	0.00%
2014-06-16	1.900	1.780	-	-	-	0	0	-	1.274	1.194	-	-	-	0	-	0.00%
2014-06-13	1.900	1.750	1.900	-	-	0	0	-	1.274	1.174	1.274	-	-	0	-	0.00%
2014-06-12	1.900	1.700	1.900	-	-	0	0	-	1.274	1.140	1.274	-	-	0	-	0.00%
2014-06-11	1.900	1.780	1.900	-	-	0	0	-	1.274	1.194	1.274	-	-	0	-	0.00%
2014-06-10	1.900	1.780	-	-	-	0	0	-	1.274	1.194	-	-	-	0	-	0.00%
2014-06-09	1.900	1.780	-	-	-	0	0	-	1.274	1.194	-	-	-	0	-	0.00%
2014-06-06	1.900	1.660	-	-	-	0	0	-	1.274	1.113	-	-	-	0	-	0.00%
2014-06-05	1.900	1.650	-	1.900	1.900	2,000	3,800	1.9000	1.274	1.107	-	1.274	1.274	2,982	1.2742	6.74%
2014-06-04	1.780	1.780	1.900	-	-	0	0	-	1.194	1.194	1.274	-	-	0	-	0.00%
2014-06-03	1.780	1.750	1.900	-	-	0	0	-	1.194	1.174	1.274	-	-	0	-	0.00%
2014-05-30	1.780	1.750	1.900	-	-	0	0	-	1.194	1.174	1.274	-	-	0	-	0.00%
2014-05-29	1.780	1.750	1.900	-	-	0	0	-	1.194	1.174	1.274	-	-	0	-	0.00%
2014-05-28	1.780	1.780	1.920	1.780	1.780	16,000	28,480	1.7800	1.194	1.194	1.288	1.194	1.194	23,858	1.1937	-0.22%
2014-05-27	1.784	1.750	1.920	-	-	0	0	-	1.196	1.174	1.288	-	-	0	-	-0.03%
2014-05-26	1.800	1.490	1.920	-	-	0	0	-	1.197	0.991	1.277	-	-	0	-	0.00%
2014-05-23	1.800	1.490	1.920	-	-	0	0	-	1.197	0.991	1.277	-	-	0	-	0.00%
2014-05-22	1.800	1.490	1.920	-	-	0	0	-	1.197	0.991	1.277	-	-	0	-	0.00%
2014-05-21	1.800	1.550	1.920	-	-	0	0	-	1.197	1.031	1.277	-	-	0	-	0.00%
2014-05-20	1.800	1.500	1.920	-	-	0	0	-	1.197	0.997	1.277	-	-	0	-	0.00%
2014-05-19	1.800	1.400	1.920	-	-	0	0	-	1.197	0.931	1.277	-	-	0	-	0.00%
2014-05-16	1.800	1.530	1.880	-	-	0	0	-	1.197	1.017	1.250	-	-	0	-	0.00%
2014-05-15	1.800	1.490	1.920	-	-	0	0	-	1.197	0.991	1.277	-	-	0	-	0.00%
2014-05-14	1.800	1.490	1.930	-	-	0	0	-	1.197	0.991	1.283	-	-	0	-	0.00%
2014-05-13	1.800	1.490	1.930	-	-	0	0	-	1.197	0.991	1.283	-	-	0	-	0.00%
2014-05-12	1.800	1.560	1.800	-	-	0	0	-	1.197	1.037	1.197	-	-	0	-	-4.26%
2014-05-09	1.880	1.560	1.930	-	-	0	0	-	1.250	1.037	1.283	-	-	0	-	0.00%
2014-05-08	1.880	1.560	1.930	-	-	0	0	-	1.250	1.037	1.283	-	-	0	-	0.00%
2014-05-07	1.880	1.560	1.920	-	-	0	0	-	1.250	1.037	1.277	-	-	0	-	0.00%
2014-05-05	1.880	1.610	1.920	-	-	0	0	-	1.250	1.070	1.277	-	-	0	-	0.00%
2014-05-02	1.880	1.620	1.920	-	-	0	0	-	1.250	1.077	1.277	-	-	0	-	0.00%
2014-04-30	1.880	1.610	1.920	-	-	0	0	-	1.250	1.070	1.277	-	-	0	-	0.00%
2014-04-29	1.880	1.610	1.920	-	-	0	0	-	1.250	1.070	1.277	-	-	0	-	0.00%
2014-04-28	1.880	1.860	1.920	-	-	0	0	-	1.250	1.237	1.277	-	-	0	-	0.00%
2014-04-25	1.880	1.740	1.920	1.880	1.880	5,000	9,400	1.8800	1.250	1.157	1.277	1.250	1.250	7,521	1.2499	-2.08%
2014-04-24	1.920	1.730	1.920	-	-	0	0	-	1.277	1.150	1.277	-	-	0	-	0.00%
2014-04-23	1.920	1.590	1.920	-	-	0	0	-	1.277	1.057	1.277	-	-	0	-	0.00%
2014-04-22	1.920	1.890	1.920	-	-	0	0	-	1.277	1.257	1.277	-	-	0	-	0.00%
2014-04-17	1.920	1.620	1.920	-	-	0	0	-	1.277	1.077	1.277	-	-	0	-	0.00%
2014-04-16	1.920	1.620	1.920	-	-	0	0	-	1.277	1.077	1.277	-	-	0	-	0.00%
2014-04-15	1.920	1.620	1.920	-	-	0	0	-	1.277	1.077	1.277	-	-	0	-	0.00%
2014-04-14	1.920	1.620	1.920	-	-	0	0	-	1.277	1.077	1.277	-	-	0	-	0.00%
2014-04-11	1.920	1.590	1.960	-	-	0	0	-	1.277	1.057	1.303	-	-	0	-	0.00%
2014-04-10	1.920	1.890	1.960	-	-	0	0	-	1.277	1.257	1.303	-	-	0	-	0.00%
2014-04-09	1.920	1.890	1.920	-	-	0	0	-	1.277	1.257	1.277	-	-	0	-	-0.52%
2014-04-08	1.930	1.600	1.980	-	-	0	0	-	1.283	1.064	1.316	-	-	0	-	0.00%
2014-04-07	1.930	1.600	1.960	-	-	0	0	-	1.283	1.064	1.303	-	-	0	-	0.00%
2014-04-04	1.930	1.600	1.960	-	-	0	0	-	1.283	1.064	1.303	-	-	0	-	0.00%
2014-04-03	1.930	1.890	1.960	-	-	0	0	-	1.283	1.257	1.303	-	-	0	-	0.00%
2014-04-02	1.930	1.610	1.980	-	-	0	0	-	1.283	1.070	1.316	-	-	0	-	0.00%
2014-04-01	1.930	1.600	1.980	-	-	0	0	-	1.283	1.064	1.316	-	-	0	-	0.00%
2014-03-31	1.930	1.680	1.930	-	-	0	0	-	1.283	1.117	1.283	-	-	0	-	-0.52%
2014-03-28	1.940	1.700	1.940	1.940	1.940	5,000	9,700	1.9400	1.290	1.130	1.290	1.290	1.290	7,521	1.2898	-1.52%
2014-03-27	1.970	1.680	1.970	-	-	0	0	-	1.310	1.117	1.310	-	-	0	-	-0.51%
2014-03-26	1.980	1.670	1.980	1.980	1.980	1,000	1,980	1.9800	1.316	1.110	1.316	1.316	1.316	1,504	1.3164	-1.00%
2014-03-25	2.000	1.900	2.000	-	-	0	0	-	1.330	1.263	1.330	-	-	0	-	0.00%
2014-03-24	2.000	1.960	2.030	-	-	0	0	-	1.330	1.303	1.350	-	-	0	-	0.00%
2014-03-21	2.000	1.670	2.030	-	-	0	0	-	1.330	1.110	1.350	-	-	0	-	0.00%
2014-03-20	2.000	1.990	2.000	-	-	0	0	-	1.330	1.323	1.330	-	-	0	-	-3.38%
2014-03-19	2.070	1.750	2.070	-	-	0	0	-	1.376	1.163	1.376	-	-	0	-	0.00%
2014-03-18	2.070	1.750	2.100	-	-	0	0	-	1.376	1.163	1.396	-	-	0	-	0.00%
2014-03-17	2.070	1.740	2.100	-	-	0	0	-	1.376	1.157	1.396	-	-	0	-	0.00%
2014-03-14	2.070	1.750	2.250	-	-	0	0	-	1.376	1.163	1.496	-	-	0	-	0.00%
2014-03-13	2.070	1.740	2.070	-	-	0	0	-	1.376	1.157	1.376	-	-	0	-	0.00%
2014-03-12	2.070	1.780	2.070	-	-	0	0	-	1.376	1.183	1.376	-	-	0	-	-0.48%
2014-03-11	2.080	1.730	-	-	-	0	0	-	1.383	1.150	-	-	-	0	-	0.00%
2014-03-10	2.080	1.730	-	-	-	0	0	-	1.383	1.150	-	-	-	0	-	0.00%
2014-03-07	2.080	1.740	-	-	-	0	0	-	1.383	1.157	-	-	-	0	-	0.00%
2014-03-06	2.080	1.730	-	-	-	0	0	-	1.383	1.150	-	-	-	0	-	0.00%
2014-03-05	2.080	1.730	-	2.080	2.080	10,000	20,800	2.0800	1.383	1.150	-	1.383	1.383	15,041	1.3829	0.00%
2014-03-04	2.080	2.020	2.080	2.080	2.080	14,000	29,120	2.0800	1.383	1.343	1.383	1.383	1.383	21,058	1.3829	0.48%
2014-03-03	2.070	1.850	2.100	-	-	0	0	-	1.376	1.230	1.396	-	-	0	-	0.00%
2014-02-28	2.070	1.780	2.070	-	-	0	0	-	1.376	1.183	1.376	-	-	0	-	0.00%
2014-02-27	2.070	1.830	2.070	-	-	0	0	-	1.376	1.217	1.376	-	-	0	-	-0.48%
2014-02-26	2.080	2.000	2.080	1.890	2.080	15,000	29,370	1.9580	1.383	1.330	1.383	1.257	1.383	22,562	1.3018	2.97%
2014-02-25	2.020	1.850	2.020	1.790	2.070	9,000	16,390	1.8211	1.343	1.230	1.343	1.190	1.376	13,537	1.2108	-2.88%
2014-02-24	2.080	1.780	2.080	-	-	0	0	-	1.383	1.183	1.383	-	-	0	-	0.00%
2014-02-21	2.080	2.080	2.090	2.080	2.080	9,000	18,720	2.0800	1.383	1.383	1.390	1.383	1.383	13,537	1.3829	-0.48%
2014-02-20	2.090	1.850	2.090	-	-	0	0	-	1.390	1.230	1.390	-	-	0	-	-0.48%
2014-02-19	2.100	2.000	2.100	2.100	2.150	28,000	59,050	2.1089	1.396	1.330	1.396	1.396	1.429	42,115	1.4021	0.48%
2014-02-18	2.090	2.010	2.090	2.010	2.090	32,000	64,400	2.0125	1.390	1.336	1.390	1.336	1.390	48,132	1.3380	-0.48%
2014-02-17	2.100	1.810	2.100	-	-	0	0	-	1.396	1.203	1.396	-	-	0	-	0.00%
2014-02-14	2.100	1.810	2.160	-	-	0	0	-	1.396	1.203	1.436	-	-	0	-	0.00%
2014-02-13	2.100	1.810	2.160	-	-	0	0	-	1.396	1.203	1.436	-	-	0	-	0.00%
2014-02-12	2.100	1.810	2.100	-	-	0	0	-	1.396	1.203	1.396	-	-	0	-	0.00%
2014-02-11	2.100	1.810	2.160	-	-	0	0	-	1.396	1.203	1.436	-	-	0	-	0.00%
2014-02-10	2.100	1.960	2.100	2.100	2.100	1,000	2,100	2.1000	1.396	1.303	1.396	1.396	1.396	1,504	1.3962	4.48%
2014-02-07	2.010	2.010	2.200	2.010	2.010	2,000	4,020	2.0100	1.336	1.336	1.463	1.336	1.336	3,008	1.3363	-0.50%
2014-02-06	2.020	1.950	2.100	2.020	2.020	2,000	4,040	2.0200	1.343	1.296	1.396	1.343	1.343	3,008	1.3430	-6.48%
2014-02-05	2.160	1.950	2.200	-	-	0	0	-	1.436	1.296	1.463	-	-	0	-	0.00%
2014-02-04	2.160	1.950	2.160	-	-	0	0	-	1.436	1.296	1.436	-	-	0	-	0.00%
2014-01-30	2.160	1.960	2.160	-	-	0	0	-	1.436	1.303	1.436	-	-	0	-	0.00%
2014-01-29	2.160	1.950	2.220	-	-	0	0	-	1.436	1.296	1.476	-	-	0	-	0.00%
2014-01-28	2.160	1.920	2.160	2.160	2.160	10,000	21,600	2.1600	1.436	1.277	1.436	1.436	1.436	15,041	1.4361	5.88%
2014-01-27	2.040	2.010	2.100	-	-	0	0	-	1.356	1.336	1.396	-	-	0	-	0.00%
2014-01-24	2.040	2.010	2.040	-	-	0	0	-	1.356	1.336	1.356	-	-	0	-	0.00%
2014-01-23	2.040	2.010	2.040	-	-	0	0	-	1.356	1.336	1.356	-	-	0	-	0.00%
2014-01-22	2.040	2.010	2.040	-	-	0	0	-	1.356	1.336	1.356	-	-	0	-	0.00%
2014-01-21	2.040	2.030	2.040	2.030	2.040	27,000	55,000	2.0370	1.356	1.350	1.356	1.350	1.356	40,611	1.3543	0.00%
2014-01-20	2.040	2.020	2.080	2.020	2.090	41,000	84,240	2.0546	1.356	1.343	1.383	1.343	1.390	61,669	1.3660	-2.39%
2014-01-17	2.090	2.090	2.240	2.020	2.090	51,000	106,450	2.0873	1.390	1.390	1.489	1.343	1.390	76,710	1.3877	-6.70%
2014-01-16	2.240	1.830	2.250	-	-	0	0	-	1.489	1.217	1.496	-	-	0	-	0.00%
2014-01-15	2.240	1.840	2.240	2.240	2.240	2,000	4,480	2.2400	1.489	1.223	1.489	1.489	1.489	3,008	1.4893	0.00%
2014-01-14	2.240	2.150	2.240	-	-	0	0	-	1.489	1.429	1.489	-	-	0	-	0.00%
2014-01-13	2.240	1.840	2.240	-	-	0	0	-	1.489	1.223	1.489	-	-	0	-	-0.44%
2014-01-10	2.250	1.840	2.250	2.240	2.250	109,000	245,150	2.2491	1.496	1.223	1.496	1.489	1.496	163,948	1.4953	0.45%
2014-01-09	2.240	1.840	2.240	-	-	0	0	-	1.489	1.223	1.489	-	-	0	-	0.00%
2014-01-08	2.240	1.840	2.240	-	-	0	0	-	1.489	1.223	1.489	-	-	0	-	0.00%
2014-01-07	2.240	1.840	2.240	-	-	0	0	-	1.489	1.223	1.489	-	-	0	-	0.00%
2014-01-06	2.240	2.000	2.240	2.220	2.250	34,000	76,350	2.2456	1.489	1.330	1.489	1.476	1.496	51,140	1.4930	0.90%
2014-01-03	2.220	2.000	2.220	-	-	0	0	-	1.476	1.330	1.476	-	-	0	-	0.00%
2014-01-02	2.220	2.200	2.250	2.200	2.220	16,000	35,320	2.2075	1.476	1.463	1.496	1.463	1.476	24,066	1.4676	0.00%
2013-12-31	2.220	2.200	2.250	2.200	2.250	93,000	207,860	2.2351	1.476	1.463	1.496	1.463	1.496	139,882	1.4860	0.91%
2013-12-30	2.200	2.100	2.250	2.200	2.200	10,000	22,000	2.2000	1.463	1.396	1.496	1.463	1.463	15,041	1.4627	2.33%
2013-12-27	2.150	2.100	2.200	2.100	2.150	15,000	31,750	2.1167	1.429	1.396	1.463	1.396	1.429	22,562	1.4073	2.38%
2013-12-24	2.100	2.050	2.100	2.050	2.100	20,000	41,250	2.0625	1.396	1.363	1.396	1.363	1.396	30,082	1.3712	2.44%
2013-12-23	2.050	2.050	2.100	2.000	2.050	20,000	40,750	2.0375	1.363	1.363	1.396	1.330	1.363	30,082	1.3546	2.50%
2013-12-20	2.000	1.960	2.000	2.070	2.070	12,000	24,840	2.0700	1.330	1.303	1.330	1.376	1.376	18,049	1.3762	-3.38%
2013-12-19	2.070	2.070	2.210	2.060	2.060	49,000	100,940	2.0600	1.376	1.376	1.469	1.370	1.370	73,701	1.3696	0.98%
2013-12-18	2.050	2.050	2.200	-	-	0	0	-	1.363	1.363	1.463	-	-	0	-	0.00%
2013-12-17	2.050	2.050	2.210	-	-	0	0	-	1.363	1.363	1.469	-	-	0	-	0.00%
2013-12-16	2.050	2.050	2.210	2.050	2.210	33,000	68,750	2.0833	1.363	1.363	1.469	1.363	1.469	49,636	1.3851	-7.24%
2013-12-13	2.210	2.020	2.290	2.000	2.210	224,000	482,140	2.1524	1.469	1.343	1.522	1.330	1.469	336,921	1.4310	-5.96%
2013-12-12	2.350	2.210	2.400	-	-	0	0	-	1.562	1.469	1.596	-	-	0	-	0.00%
2013-12-11	2.350	2.210	2.400	-	-	0	0	-	1.562	1.469	1.596	-	-	0	-	0.00%
2013-12-10	2.350	2.210	2.400	-	-	0	0	-	1.562	1.469	1.596	-	-	0	-	0.00%
2013-12-09	2.350	2.300	2.400	-	-	0	0	-	1.562	1.529	1.596	-	-	0	-	0.00%
2013-12-06	2.350	2.350	2.420	2.340	2.340	10,000	23,400	2.3400	1.562	1.562	1.609	1.556	1.556	15,041	1.5557	-2.89%
2013-12-05	2.420	2.310	2.420	2.430	2.430	10,000	24,300	2.4300	1.609	1.536	1.609	1.616	1.616	15,041	1.6156	0.00%
2013-12-04	2.420	2.300	2.500	2.420	2.420	30,000	72,600	2.4200	1.609	1.529	1.662	1.609	1.609	45,123	1.6089	-3.20%
2013-12-03	2.500	2.310	2.500	2.300	2.500	221,000	524,760	2.3745	1.662	1.536	1.662	1.529	1.662	332,408	1.5787	-3.85%
2013-12-02	2.600	2.400	2.600	-	-	0	0	-	1.729	1.596	1.729	-	-	0	-	0.00%
2013-11-29	2.600	2.410	2.600	-	-	0	0	-	1.729	1.602	1.729	-	-	0	-	0.00%
2013-11-28	2.600	2.410	2.600	-	-	0	0	-	1.729	1.602	1.729	-	-	0	-	0.00%
2013-11-27	2.600	2.350	2.600	-	-	0	0	-	1.729	1.562	1.729	-	-	0	-	0.00%
2013-11-26	2.600	2.350	2.600	-	-	0	0	-	1.729	1.562	1.729	-	-	0	-	0.00%
2013-11-25	2.600	2.350	2.600	-	-	0	0	-	1.729	1.562	1.729	-	-	0	-	0.00%
2013-11-22	2.600	2.500	2.600	2.500	2.600	16,000	41,400	2.5875	1.729	1.662	1.729	1.662	1.729	24,066	1.7203	4.00%
2013-11-21	2.500	2.500	2.580	2.500	2.500	14,040	35,100	2.5000	1.662	1.662	1.715	1.662	1.662	21,118	1.6621	-1.96%
2013-11-20	2.550	2.500	2.550	2.500	2.550	89,040	226,654	2.5455	1.695	1.662	1.695	1.662	1.695	133,926	1.6924	0.00%
2013-11-19	2.550	2.350	2.600	2.550	2.600	334,000	856,380	2.5640	1.695	1.562	1.729	1.695	1.729	502,373	1.7047	-1.92%
2013-11-18	2.600	2.500	2.600	2.500	2.600	17,000	43,200	2.5412	1.729	1.662	1.729	1.662	1.729	25,570	1.6895	0.78%
2013-11-15	2.580	2.330	2.600	2.580	2.580	30,000	77,400	2.5800	1.715	1.549	1.729	1.715	1.715	45,123	1.7153	-0.77%
2013-11-14	2.600	2.590	2.610	2.600	2.600	10,000	26,000	2.6000	1.729	1.722	1.735	1.729	1.729	15,041	1.7286	0.39%
2013-11-13	2.590	2.590	2.780	-	-	0	0	-	1.722	1.722	1.848	-	-	0	-	0.39%
2013-11-12	2.580	2.550	2.600	-	-	0	0	-	1.715	1.695	1.729	-	-	0	-	0.00%
2013-11-11	2.580	2.500	2.600	-	-	0	0	-	1.715	1.662	1.729	-	-	0	-	0.00%
2013-11-08	2.580	2.580	2.600	2.580	2.580	20,000	51,600	2.5800	1.715	1.715	1.729	1.715	1.715	30,082	1.7153	0.00%
2013-11-07	2.580	2.580	2.600	-	-	0	0	-	1.715	1.715	1.729	-	-	0	-	0.00%
2013-11-06	2.580	2.580	2.600	-	-	0	0	-	1.715	1.715	1.729	-	-	0	-	0.00%
2013-11-05	2.580	2.580	2.600	-	-	0	0	-	1.715	1.715	1.729	-	-	0	-	0.00%
2013-11-04	2.580	2.580	2.600	-	-	0	0	-	1.715	1.715	1.729	-	-	0	-	0.00%
2013-11-01	2.580	2.330	2.780	-	-	0	0	-	1.715	1.549	1.848	-	-	0	-	0.00%
2013-10-31	2.580	2.500	2.600	-	-	0	0	-	1.715	1.662	1.729	-	-	0	-	0.00%
2013-10-30	2.580	2.510	2.600	-	-	0	0	-	1.715	1.669	1.729	-	-	0	-	0.00%
2013-10-29	2.580	2.570	2.580	2.580	2.580	19,000	49,020	2.5800	1.715	1.709	1.715	1.715	1.715	28,578	1.7153	0.00%
2013-10-28	2.580	2.330	2.600	-	-	0	0	-	1.715	1.549	1.729	-	-	0	-	0.00%
2013-10-25	2.580	2.500	2.600	-	-	0	0	-	1.715	1.662	1.729	-	-	0	-	0.00%
2013-10-24	2.580	2.550	2.600	-	-	0	0	-	1.715	1.695	1.729	-	-	0	-	0.00%
2013-10-23	2.580	2.330	2.600	2.580	2.600	29,000	74,880	2.5821	1.715	1.549	1.729	1.715	1.729	43,619	1.7167	-0.77%
2013-10-22	2.600	2.330	2.600	-	-	0	0	-	1.729	1.549	1.729	-	-	0	-	0.00%
2013-10-21	2.600	2.560	2.600	2.550	2.600	20,000	51,300	2.5650	1.729	1.702	1.729	1.695	1.729	30,082	1.7053	0.39%
2013-10-18	2.590	2.330	2.590	2.590	2.590	4,000	10,360	2.5900	1.722	1.549	1.722	1.722	1.722	6,016	1.7219	-0.38%
2013-10-17	2.600	2.590	2.610	2.600	2.660	170,000	447,380	2.6316	1.729	1.722	1.735	1.729	1.768	255,699	1.7496	-1.52%
2013-10-16	2.640	2.580	2.640	2.630	2.650	48,000	126,510	2.6356	1.755	1.715	1.755	1.749	1.762	72,197	1.7523	-0.38%
2013-10-15	2.650	2.500	2.650	2.610	2.650	56,000	147,330	2.6309	1.762	1.662	1.762	1.735	1.762	84,230	1.7491	0.76%
2013-10-11	2.630	2.630	2.650	2.630	2.630	5,000	13,150	2.6300	1.749	1.749	1.762	1.749	1.749	7,521	1.7485	0.00%
2013-10-10	2.630	2.600	2.650	-	-	0	0	-	1.749	1.729	1.762	-	-	0	-	0.00%
2013-10-09	2.630	2.330	2.630	-	-	0	0	-	1.749	1.549	1.749	-	-	0	-	0.00%
2013-10-08	2.630	2.620	2.630	2.630	2.630	4,000	10,520	2.6300	1.749	1.742	1.749	1.749	1.749	6,016	1.7485	-0.38%
2013-10-07	2.640	2.590	2.640	2.640	2.640	4,000	10,560	2.6400	1.755	1.722	1.755	1.755	1.755	6,016	1.7552	1.54%
2013-10-04	2.600	2.330	2.650	-	-	0	0	-	1.729	1.549	1.762	-	-	0	-	0.00%
2013-10-03	2.600	2.600	2.650	-	-	0	0	-	1.729	1.729	1.762	-	-	0	-	0.00%
2013-10-02	2.600	2.330	2.650	-	-	0	0	-	1.729	1.549	1.762	-	-	0	-	0.00%
2013-09-30	2.600	2.330	2.600	2.620	2.620	4,000	10,480	2.6200	1.729	1.549	1.729	1.742	1.742	6,016	1.7419	-1.14%
2013-09-27	2.630	2.620	2.630	2.630	2.650	6,000	15,820	2.6367	1.749	1.742	1.749	1.749	1.762	9,025	1.7530	-0.75%
2013-09-26	2.650	2.350	2.650	2.650	2.650	21,000	55,650	2.6500	1.762	1.562	1.762	1.762	1.762	31,586	1.7618	0.00%
2013-09-25	2.650	2.500	2.650	-	-	0	0	-	1.762	1.662	1.762	-	-	0	-	0.00%
2013-09-24	2.650	2.380	2.650	2.680	2.680	30,000	80,400	2.6800	1.762	1.582	1.762	1.782	1.782	45,123	1.7818	-1.12%
2013-09-23	2.680	2.680	2.780	-	-	0	0	-	1.782	1.782	1.848	-	-	0	-	0.37%
2013-09-19	2.670	2.670	2.680	-	-	0	0	-	1.775	1.775	1.782	-	-	0	-	1.14%
2013-09-18	2.640	2.630	2.640	2.640	2.650	2,000	5,290	2.6450	1.755	1.749	1.755	1.755	1.762	3,008	1.7585	0.00%
2013-09-17	2.640	2.560	2.640	2.640	2.650	4,000	10,580	2.6450	1.755	1.702	1.755	1.755	1.762	6,016	1.7585	-1.12%
2013-09-16	2.670	2.500	2.680	-	-	0	0	-	1.775	1.662	1.782	-	-	0	-	0.00%
2013-09-13	2.670	2.640	2.670	2.670	2.670	2,000	5,340	2.6700	1.775	1.755	1.775	1.775	1.775	3,008	1.7751	2.69%
2013-09-12	2.600	2.600	2.680	2.600	2.600	21,000	54,600	2.6000	1.729	1.729	1.782	1.729	1.729	31,586	1.7286	-2.99%
2013-09-11	2.680	2.620	2.680	2.680	2.680	24,000	64,320	2.6800	1.782	1.742	1.782	1.782	1.782	36,099	1.7818	-2.90%
2013-09-10	2.760	2.330	2.760	-	-	0	0	-	1.835	1.549	1.835	-	-	0	-	-0.36%
2013-09-09	2.770	2.650	2.770	2.500	2.780	21,000	53,060	2.5267	1.842	1.762	1.842	1.662	1.848	31,586	1.6798	3.36%
2013-09-06	2.680	2.330	2.680	-	-	0	0	-	1.782	1.549	1.782	-	-	0	-	0.00%
2013-09-05	2.680	2.330	2.680	-	-	0	0	-	1.782	1.549	1.782	-	-	0	-	0.00%
2013-09-04	2.680	2.330	2.680	-	-	0	0	-	1.782	1.549	1.782	-	-	0	-	0.00%
2013-09-03	2.680	2.330	2.680	-	-	0	0	-	1.782	1.549	1.782	-	-	0	-	0.00%
2013-09-02	2.680	2.330	2.740	-	-	0	0	-	1.782	1.549	1.822	-	-	0	-	0.00%
2013-08-30	2.680	2.400	2.780	-	-	0	0	-	1.782	1.596	1.848	-	-	0	-	0.00%
2013-08-29	2.680	2.520	2.680	-	-	0	0	-	1.782	1.675	1.782	-	-	0	-	0.00%
2013-08-28	2.680	2.620	2.680	2.680	2.680	2,000	5,360	2.6800	1.782	1.742	1.782	1.782	1.782	3,008	1.7818	3.88%
2013-08-27	2.580	2.580	2.690	-	-	0	0	-	1.715	1.715	1.788	-	-	0	-	3.61%
2013-08-26	2.490	2.360	2.650	2.450	2.690	47,000	122,780	2.6123	1.655	1.569	1.762	1.629	1.788	70,693	1.7368	-7.09%
2013-08-23	2.680	2.680	2.790	-	-	0	0	-	1.782	1.782	1.855	-	-	0	-	0.37%
2013-08-22	2.670	2.660	2.760	-	-	0	0	-	1.775	1.768	1.835	-	-	0	-	0.00%
2013-08-21	2.670	2.660	2.670	2.670	2.700	100,000	269,100	2.6910	1.775	1.768	1.775	1.775	1.795	150,411	1.7891	-0.74%
2013-08-20	2.690	2.680	2.720	2.690	2.720	8,000	21,580	2.6975	1.788	1.782	1.808	1.788	1.808	12,033	1.7934	0.37%
2013-08-19	2.680	2.640	2.680	-	-	0	0	-	1.782	1.755	1.782	-	-	0	-	-0.37%
2013-08-16	2.690	2.690	2.700	2.680	2.680	6,000	16,080	2.6800	1.788	1.788	1.795	1.782	1.782	9,025	1.7818	1.51%
2013-08-15	2.650	2.650	2.680	-	-	0	0	-	1.762	1.762	1.782	-	-	0	-	0.76%
2013-08-13	2.630	2.630	2.650	-	-	0	0	-	1.749	1.749	1.762	-	-	0	-	1.15%
2013-08-12	2.600	2.520	2.600	-	-	0	0	-	1.729	1.675	1.729	-	-	0	-	-3.70%
2013-08-09	2.700	2.400	2.700	-	-	0	0	-	1.795	1.596	1.795	-	-	0	-	0.00%
2013-08-08	2.700	2.400	2.700	-	-	0	0	-	1.795	1.596	1.795	-	-	0	-	0.00%
2013-08-07	2.700	2.330	2.700	-	-	0	0	-	1.795	1.549	1.795	-	-	0	-	0.00%
2013-08-06	2.700	2.560	2.700	-	-	0	0	-	1.795	1.702	1.795	-	-	0	-	0.00%
2013-08-05	2.700	2.590	2.700	2.330	2.790	18,000	46,790	2.5994	1.795	1.722	1.795	1.549	1.855	27,074	1.7282	4.65%
2013-08-02	2.580	2.580	2.700	2.570	2.580	15,000	38,600	2.5733	1.715	1.715	1.795	1.709	1.715	22,562	1.7109	0.78%
2013-08-01	2.560	2.560	2.700	2.550	2.550	20,000	51,000	2.5500	1.702	1.702	1.795	1.695	1.695	30,082	1.6954	0.39%
2013-07-31	2.550	2.330	2.600	2.550	2.550	60,000	153,000	2.5500	1.695	1.549	1.729	1.695	1.695	90,247	1.6954	0.00%
2013-07-30	2.550	2.550	2.650	2.550	2.650	46,000	117,900	2.5630	1.695	1.695	1.762	1.695	1.762	69,189	1.7040	-4.85%
2013-07-29	2.680	2.530	2.680	-	-	0	0	-	1.782	1.682	1.782	-	-	0	-	0.00%
2013-07-26	2.680	2.350	2.680	-	-	0	0	-	1.782	1.562	1.782	-	-	0	-	0.00%
2013-07-25	2.680	2.350	2.700	-	-	0	0	-	1.782	1.562	1.795	-	-	0	-	0.00%
2013-07-24	2.680	-	2.700	-	-	0	0	-	1.782	-	1.795	-	-	0	-	0.00%
2013-07-23	2.680	2.360	2.680	-	-	0	0	-	1.782	1.569	1.782	-	-	0	-	-0.74%
2013-07-22	2.700	2.400	2.700	-	-	0	0	-	1.795	1.596	1.795	-	-	0	-	0.00%
2013-07-19	2.700	2.600	2.700	-	-	0	0	-	1.795	1.729	1.795	-	-	0	-	0.00%
2013-07-18	2.700	2.570	2.700	-	-	0	0	-	1.795	1.709	1.795	-	-	0	-	0.00%
2013-07-17	2.700	2.540	2.700	2.520	2.700	41,000	103,500	2.5244	1.795	1.689	1.795	1.675	1.795	61,669	1.6783	0.00%
2013-07-16	2.700	2.690	2.700	2.450	2.750	35,000	87,800	2.5086	1.795	1.788	1.795	1.629	1.828	52,644	1.6678	11.57%
2013-07-15	2.420	2.420	2.450	2.420	2.420	1,000	2,420	2.4200	1.609	1.609	1.629	1.609	1.609	1,504	1.6089	0.83%
2013-07-12	2.400	2.360	2.450	-	-	0	0	-	1.596	1.569	1.629	-	-	0	-	0.00%
2013-07-11	2.400	2.400	2.450	2.330	2.340	8,000	18,680	2.3350	1.596	1.596	1.629	1.549	1.556	12,033	1.5524	3.00%
2013-07-10	2.330	2.230	2.560	2.330	2.330	8,000	18,640	2.3300	1.549	1.483	1.702	1.549	1.549	12,033	1.5491	-10.38%
2013-07-09	2.600	-	2.600	-	-	0	0	-	1.729	-	1.729	-	-	0	-	-3.70%
2013-07-08	2.700	-	2.700	-	-	0	0	-	1.795	-	1.795	-	-	0	-	0.00%
2013-07-05	2.700	-	2.790	-	-	0	0	-	1.795	-	1.855	-	-	0	-	0.00%
2013-07-04	2.700	-	2.700	-	-	0	0	-	1.795	-	1.795	-	-	0	-	0.00%
2013-07-03	2.700	-	2.700	-	-	0	0	-	1.795	-	1.795	-	-	0	-	-1.10%
2013-07-02	2.730	-	2.760	-	-	0	0	-	1.815	-	1.835	-	-	0	-	0.00%
2013-06-28	2.730	-	2.730	-	-	0	0	-	1.815	-	1.815	-	-	0	-	-0.73%
2013-06-27	2.750	-	2.750	-	-	0	0	-	1.828	-	1.828	-	-	0	-	0.00%
2013-06-26	2.750	-	2.780	-	-	0	0	-	1.828	-	1.848	-	-	0	-	0.00%
2013-06-25	2.750	-	2.780	-	-	0	0	-	1.828	-	1.848	-	-	0	-	0.00%
2013-06-24	2.750	-	2.780	-	-	0	0	-	1.828	-	1.848	-	-	0	-	0.00%
2013-06-21	2.750	-	2.790	-	-	0	0	-	1.828	-	1.855	-	-	0	-	0.00%
2013-06-20	2.750	-	2.800	-	-	0	0	-	1.828	-	1.862	-	-	0	-	0.00%
2013-06-19	2.750	-	2.800	-	-	0	0	-	1.828	-	1.862	-	-	0	-	0.00%
2013-06-18	2.750	-	2.800	-	-	0	0	-	1.828	-	1.862	-	-	0	-	0.00%
2013-06-17	2.750	-	2.800	-	-	0	0	-	1.828	-	1.862	-	-	0	-	0.00%
2013-06-14	2.750	-	2.800	2.750	2.750	70,000	192,500	2.7500	1.828	-	1.862	1.828	1.828	105,288	1.8283	0.00%
2013-06-13	2.750	-	2.750	-	-	0	0	-	1.828	-	1.828	-	-	0	-	0.00%
2013-06-11	2.750	-	2.800	-	-	0	0	-	1.828	-	1.862	-	-	0	-	0.00%
2013-06-10	2.750	-	2.800	-	-	0	0	-	1.828	-	1.862	-	-	0	-	0.00%
2013-06-07	2.750	-	2.800	-	-	0	0	-	1.828	-	1.862	-	-	0	-	0.00%
2013-06-06	2.750	-	2.800	2.750	2.800	30,000	83,500	2.7833	1.828	-	1.862	1.828	1.862	45,123	1.8505	0.00%
2013-06-05	2.750	-	2.750	2.700	2.750	2,000	5,450	2.7250	1.828	-	1.828	1.795	1.828	3,008	1.8117	0.00%
2013-06-04	2.750	2.800	2.850	2.750	2.750	10,000	27,500	2.7500	1.828	1.862	1.895	1.828	1.828	15,041	1.8283	3.38%
2013-06-03	2.660	-	2.750	-	-	0	0	-	1.768	-	1.828	-	-	0	-	0.00%
2013-05-31	2.660	-	2.750	-	-	0	0	-	1.768	-	1.828	-	-	0	-	0.00%
2013-05-30	2.660	-	2.750	-	-	0	0	-	1.768	-	1.828	-	-	0	-	0.00%
2013-05-29	2.660	-	2.750	-	-	0	0	-	1.768	-	1.828	-	-	0	-	0.00%
2013-05-28	2.660	-	2.750	2.660	2.670	40,000	106,600	2.6650	1.768	-	1.828	1.768	1.775	60,164	1.7718	0.00%
2013-05-27	2.660	2.660	2.750	-	-	0	0	-	1.768	1.768	1.828	-	-	0	-	0.38%
2013-05-24	2.650	2.650	2.780	-	-	0	0	-	1.762	1.762	1.848	-	-	0	-	2.32%
2013-05-23	2.590	2.360	2.790	2.590	2.800	572,000	1,569,040	2.7431	1.722	1.569	1.855	1.722	1.862	860,351	1.8237	-3.00%
2013-05-22	2.670	-	2.700	2.670	2.680	60,000	160,400	2.6733	1.775	-	1.795	1.775	1.782	90,247	1.7774	0.38%
2013-05-21	2.660	2.360	2.710	2.650	2.710	270,000	723,500	2.6796	1.768	1.569	1.802	1.762	1.802	406,110	1.7815	-1.85%
2013-05-20	2.710	-	2.710	2.710	2.710	26,000	70,460	2.7100	1.802	-	1.802	1.802	1.802	39,107	1.8017	0.00%
2013-05-16	2.710	-	2.790	2.710	2.710	10,000	27,100	2.7100	1.802	-	1.855	1.802	1.802	15,041	1.8017	0.00%
2013-05-15	2.710	2.710	2.770	-	-	0	0	-	1.802	1.802	1.842	-	-	0	-	0.37%
2013-05-14	2.700	-	2.790	-	-	0	0	-	1.795	-	1.855	-	-	0	-	0.00%
2013-05-13	2.700	-	2.780	-	-	0	0	-	1.795	-	1.848	-	-	0	-	0.00%
2013-05-10	2.700	2.680	2.700	2.700	2.720	131,000	354,600	2.7069	1.795	1.782	1.795	1.795	1.808	197,038	1.7996	0.00%
2013-05-09	2.700	2.680	2.800	2.700	2.700	10,000	27,000	2.7000	1.795	1.782	1.862	1.795	1.795	15,041	1.7951	0.00%
2013-05-08	2.700	2.690	2.750	2.700	2.700	30,000	81,000	2.7000	1.795	1.788	1.828	1.795	1.795	45,123	1.7951	0.00%
2013-05-07	2.700	2.660	2.700	2.700	2.700	32,000	86,400	2.7000	1.795	1.768	1.795	1.795	1.795	48,132	1.7951	0.00%
2013-05-06	2.700	2.680	2.790	-	-	0	0	-	1.795	1.782	1.855	-	-	0	-	0.00%
2013-05-03	2.700	2.700	2.780	2.700	2.700	1,000	2,700	2.7000	1.795	1.795	1.848	1.795	1.795	1,504	1.7951	1.12%
2013-05-02	2.670	2.670	2.790	2.660	2.660	10,000	26,600	2.6600	1.775	1.775	1.855	1.768	1.768	15,041	1.7685	-1.11%
2013-04-30	2.700	2.630	2.790	2.630	2.700	15,000	39,800	2.6533	1.795	1.749	1.855	1.749	1.795	22,562	1.7641	3.85%
2013-04-29	2.600	2.600	2.800	-	-	0	0	-	1.729	1.729	1.862	-	-	0	-	0.00%
2013-04-26	2.600	2.600	2.700	2.600	2.600	6,000	15,600	2.6000	1.729	1.729	1.795	1.729	1.729	9,025	1.7286	-0.76%
2013-04-25	2.620	2.600	2.700	-	-	0	0	-	1.742	1.729	1.795	-	-	0	-	0.00%
2013-04-24	2.620	2.620	2.700	2.620	2.620	10,000	26,200	2.6200	1.742	1.742	1.795	1.742	1.742	15,041	1.7419	-0.38%
2013-04-23	2.630	2.630	2.680	2.630	2.630	18,000	47,340	2.6300	1.749	1.749	1.782	1.749	1.749	27,074	1.7485	-0.75%
2013-04-22	2.650	2.650	2.790	2.650	2.650	10,000	26,500	2.6500	1.762	1.762	1.855	1.762	1.762	15,041	1.7618	0.00%
2013-04-19	2.650	2.630	2.790	-	-	0	0	-	1.762	1.749	1.855	-	-	0	-	0.00%
2013-04-18	2.650	-	2.750	-	-	0	0	-	1.762	-	1.828	-	-	0	-	0.00%
2013-04-17	2.650	-	2.790	-	-	0	0	-	1.762	-	1.855	-	-	0	-	0.00%
2013-04-16	2.650	-	2.790	-	-	0	0	-	1.762	-	1.855	-	-	0	-	0.00%
2013-04-15	2.650	-	2.790	-	-	0	0	-	1.762	-	1.855	-	-	0	-	0.00%
2013-04-12	2.650	-	2.790	-	-	0	0	-	1.762	-	1.855	-	-	0	-	0.00%
2013-04-11	2.650	-	2.790	-	-	0	0	-	1.762	-	1.855	-	-	0	-	0.00%
2013-04-10	2.650	-	2.790	-	-	0	0	-	1.762	-	1.855	-	-	0	-	0.00%
2013-04-09	2.650	-	2.780	-	-	0	0	-	1.762	-	1.848	-	-	0	-	0.00%
2013-04-08	2.650	-	2.760	2.650	2.650	10,000	26,500	2.6500	1.762	-	1.835	1.762	1.762	15,041	1.7618	0.00%
2013-04-05	2.650	-	2.650	-	-	0	0	-	1.762	-	1.762	-	-	0	-	0.00%
2013-04-03	2.650	-	2.650	2.650	2.750	31,000	83,650	2.6984	1.762	-	1.762	1.762	1.828	46,627	1.7940	-0.38%
2013-04-02	2.660	2.300	2.760	2.660	2.760	13,000	34,880	2.6831	1.768	1.529	1.835	1.768	1.835	19,553	1.7838	10.83%
2013-03-28	2.400	2.300	-	2.400	2.400	42,000	100,600	2.3952	1.596	1.529	-	1.596	1.596	63,173	1.5925	0.00%
2013-03-27	2.400	2.400	-	2.300	2.400	57,000	133,200	2.3368	1.596	1.596	-	1.529	1.596	85,734	1.5536	4.35%
2013-03-26	2.300	2.220	2.300	-	-	0	0	-	1.529	1.476	1.529	-	-	0	-	0.00%
2013-03-25	2.300	2.220	2.300	2.300	2.300	21,000	48,300	2.3000	1.529	1.476	1.529	1.529	1.529	31,586	1.5291	-2.13%
2013-03-22	2.350	2.230	2.350	2.300	2.350	55,000	126,700	2.3036	1.562	1.483	1.562	1.529	1.562	82,726	1.5316	0.00%
2013-03-21	2.350	2.310	2.350	2.350	2.350	11,000	25,850	2.3500	1.562	1.536	1.562	1.562	1.562	16,545	1.5624	0.00%
2013-03-20	2.350	2.300	2.350	-	-	0	0	-	1.562	1.529	1.562	-	-	0	-	0.00%
2013-03-19	2.350	2.300	2.350	2.310	2.350	33,000	76,350	2.3136	1.562	1.529	1.562	1.536	1.562	49,636	1.5382	0.00%
2013-03-18	2.350	2.300	2.350	2.350	2.350	4,000	9,400	2.3500	1.562	1.529	1.562	1.562	1.562	6,016	1.5624	-2.08%
2013-03-15	2.400	2.300	2.400	2.300	2.400	5,000	11,700	2.3400	1.596	1.529	1.596	1.529	1.596	7,521	1.5557	0.00%
2013-03-14	2.400	2.350	2.400	-	-	0	0	-	1.596	1.562	1.596	-	-	0	-	0.00%
2013-03-13	2.400	2.280	2.400	-	-	0	0	-	1.596	1.516	1.596	-	-	0	-	0.00%
2013-03-12	2.400	2.230	2.500	2.400	2.500	52,000	129,000	2.4808	1.596	1.483	1.662	1.596	1.662	78,214	1.6493	-7.69%
2013-03-11	2.600	2.250	2.650	-	-	0	0	-	1.729	1.496	1.762	-	-	0	-	0.00%
2013-03-08	2.600	2.220	2.650	-	-	0	0	-	1.729	1.476	1.762	-	-	0	-	0.00%
2013-03-07	2.600	2.560	2.600	2.600	2.700	42,000	110,240	2.6248	1.729	1.702	1.729	1.729	1.795	63,173	1.7451	-4.76%
2013-03-06	2.730	-	2.730	2.690	2.750	15,000	40,830	2.7220	1.815	-	1.815	1.788	1.828	22,562	1.8097	7.06%
2013-03-05	2.550	2.550	2.690	-	-	0	0	-	1.695	1.695	1.788	-	-	0	-	2.00%
2013-03-04	2.500	-	2.500	-	-	0	0	-	1.662	-	1.662	-	-	0	-	-3.85%
2013-03-01	2.600	-	2.600	2.600	2.650	252,000	660,770	2.6221	1.729	-	1.729	1.729	1.762	379,036	1.7433	-1.89%
2013-02-28	2.650	2.650	2.700	2.650	2.670	400,000	1,060,470	2.6512	1.762	1.762	1.795	1.762	1.775	601,644	1.7626	-1.12%
2013-02-27	2.680	2.650	2.680	2.700	2.700	3,000	8,100	2.7000	1.782	1.762	1.782	1.795	1.795	4,512	1.7951	0.00%
2013-02-26	2.680	2.680	2.850	2.650	2.680	80,000	212,300	2.6538	1.782	1.782	1.895	1.762	1.782	120,329	1.7643	0.00%
2013-02-25	2.680	2.670	2.680	2.650	2.680	44,000	117,580	2.6723	1.782	1.775	1.782	1.762	1.782	66,181	1.7766	1.13%
2013-02-22	2.650	2.640	2.700	2.640	2.650	99,000	262,050	2.6470	1.762	1.755	1.795	1.755	1.762	148,907	1.7598	-0.38%
2013-02-21	2.660	2.650	2.700	2.660	2.700	50,000	133,600	2.6720	1.768	1.762	1.795	1.768	1.795	75,205	1.7765	-1.48%
2013-02-20	2.700	2.680	-	-	-	0	0	-	1.795	1.782	-	-	-	0	-	0.00%
2013-02-19	2.700	2.670	2.730	2.700	2.710	197,000	532,360	2.7023	1.795	1.775	1.815	1.795	1.802	296,310	1.7966	0.00%
2013-02-18	2.700	2.700	2.900	2.650	2.700	107,000	285,310	2.6664	1.795	1.795	1.928	1.762	1.795	160,940	1.7728	0.00%
2013-02-15	2.700	2.620	2.900	-	-	0	0	-	1.795	1.742	1.928	-	-	0	-	0.00%
2013-02-14	2.700	2.700	2.890	-	-	0	0	-	1.795	1.795	1.921	-	-	0	-	0.00%
2013-02-08	2.700	2.500	2.700	-	-	1,000	2,700	2.7000	1.795	1.662	1.795	-	-	1,504	1.7951	0.00%
2013-02-07	2.700	2.650	2.750	2.680	2.700	200,000	537,240	2.6862	1.795	1.762	1.828	1.782	1.795	300,822	1.7859	0.00%
2013-02-06	2.700	2.650	2.900	-	-	0	0	-	1.795	1.762	1.928	-	-	0	-	0.00%
2013-02-05	2.700	2.650	2.700	2.650	2.700	95,000	256,200	2.6968	1.795	1.762	1.795	1.762	1.795	142,890	1.7930	1.89%
2013-02-04	2.650	2.650	2.780	2.650	2.650	17,000	45,050	2.6500	1.762	1.762	1.848	1.762	1.762	25,570	1.7618	-1.12%
2013-02-01	2.680	2.640	2.790	-	-	0	0	-	1.782	1.755	1.855	-	-	0	-	0.00%
2013-01-31	2.680	2.680	2.840	2.680	2.680	13,000	34,840	2.6800	1.782	1.782	1.888	1.782	1.782	19,553	1.7818	0.00%
2013-01-30	2.680	2.600	2.680	2.700	2.790	66,000	178,470	2.7041	1.782	1.729	1.782	1.795	1.855	99,271	1.7978	-4.29%
2013-01-29	2.800	2.750	2.800	2.800	2.900	101,000	284,900	2.8208	1.862	1.828	1.862	1.862	1.928	151,915	1.8754	-3.45%
2013-01-28	2.900	2.810	2.900	2.890	2.920	194,000	563,970	2.9071	1.928	1.868	1.928	1.921	1.941	291,797	1.9327	3.57%
2013-01-25	2.800	2.700	2.900	2.800	2.800	167,000	467,600	2.8000	1.862	1.795	1.928	1.862	1.862	251,186	1.8616	1.82%
2013-01-24	2.750	2.700	2.750	2.750	2.800	443,000	1,222,450	2.7595	1.828	1.795	1.828	1.828	1.862	666,321	1.8346	1.85%
2013-01-23	2.700	2.700	2.730	2.670	2.670	58,000	154,860	2.6700	1.795	1.795	1.815	1.775	1.775	87,238	1.7751	0.00%
2013-01-22	2.700	2.590	2.700	2.700	2.700	100,000	270,000	2.7000	1.795	1.722	1.795	1.795	1.795	150,411	1.7951	0.00%
2013-01-21	2.700	2.590	2.700	2.700	2.700	72,000	194,400	2.7000	1.795	1.722	1.795	1.795	1.795	108,296	1.7951	-1.46%
2013-01-18	2.740	2.600	2.740	-	-	0	0	-	1.822	1.729	1.822	-	-	0	-	-0.36%
2013-01-17	2.750	2.600	2.750	2.740	2.750	128,000	351,920	2.7494	1.828	1.729	1.828	1.822	1.828	192,526	1.8279	0.00%
2013-01-16	2.750	2.600	2.750	2.750	2.780	225,000	621,000	2.7600	1.828	1.729	1.828	1.828	1.848	338,425	1.8350	0.00%
2013-01-15	2.750	2.600	2.750	2.600	2.760	37,000	99,060	2.6773	1.828	1.729	1.828	1.729	1.835	55,652	1.7800	14.58%
2013-01-14	2.400	2.310	2.580	2.400	2.400	10,000	24,000	2.4000	1.596	1.536	1.715	1.596	1.596	15,041	1.5956	0.00%
2013-01-11	2.400	2.310	2.500	2.400	2.500	18,000	44,700	2.4833	1.596	1.536	1.662	1.596	1.662	27,074	1.6510	-2.04%
2013-01-10	2.450	2.450	2.520	2.340	2.480	39,000	95,790	2.4562	1.629	1.629	1.675	1.556	1.649	58,660	1.6330	7.46%
2013-01-09	2.280	2.240	2.280	2.280	2.280	55,000	125,400	2.2800	1.516	1.489	1.516	1.516	1.516	82,726	1.5158	1.33%
2013-01-08	2.250	2.250	2.280	2.250	2.250	12,000	27,300	2.2750	1.496	1.496	1.516	1.496	1.496	18,049	1.5125	0.00%
2013-01-07	2.250	2.240	2.280	2.250	2.250	20,000	45,000	2.2500	1.496	1.489	1.516	1.496	1.496	30,082	1.4959	0.00%
2013-01-04	2.250	2.240	2.280	-	-	0	0	-	1.496	1.489	1.516	-	-	0	-	0.00%
2013-01-03	2.250	2.240	2.280	2.250	2.250	21,000	47,250	2.2500	1.496	1.489	1.516	1.496	1.496	31,586	1.4959	-0.44%
2013-01-02	2.260	2.240	2.260	2.260	2.260	2,000	4,520	2.2600	1.503	1.489	1.503	1.503	1.503	3,008	1.5025	0.00%
2012-12-31	2.260	2.220	2.280	-	-	0	0	-	1.503	1.476	1.516	-	-	0	-	0.00%
2012-12-28	2.260	2.160	2.280	-	-	0	0	-	1.503	1.436	1.516	-	-	0	-	0.00%
2012-12-27	2.260	2.200	2.260	2.260	2.280	15,000	34,000	2.2667	1.503	1.463	1.503	1.503	1.516	22,562	1.5070	2.26%
2012-12-24	2.210	2.210	2.280	-	-	0	0	-	1.469	1.469	1.516	-	-	0	-	0.00%
2012-12-21	2.210	2.210	2.280	2.210	2.210	20,000	44,200	2.2100	1.469	1.469	1.516	1.469	1.469	30,082	1.4693	-0.45%
2012-12-20	2.220	2.220	2.280	2.220	2.220	120,000	267,380	2.2282	1.476	1.476	1.516	1.476	1.476	180,493	1.4814	-0.89%
2012-12-19	2.240	2.240	2.280	-	-	0	0	-	1.489	1.489	1.516	-	-	0	-	0.00%
2012-12-18	2.240	2.240	2.280	-	-	7,000	15,610	2.2300	1.489	1.489	1.516	-	-	10,529	1.4826	0.00%
2012-12-17	2.240	2.230	2.300	2.230	2.240	127,000	284,290	2.2385	1.489	1.483	1.529	1.483	1.489	191,022	1.4883	-0.88%
2012-12-14	2.260	2.260	2.300	2.240	2.240	51,000	114,240	2.2400	1.503	1.503	1.529	1.489	1.489	76,710	1.4893	0.89%
2012-12-13	2.240	2.220	2.240	2.240	2.240	50,000	112,000	2.2400	1.489	1.476	1.489	1.489	1.489	75,205	1.4893	0.90%
2012-12-12	2.220	2.220	2.240	-	-	0	0	-	1.476	1.476	1.489	-	-	0	-	0.00%
2012-12-11	2.220	2.210	2.220	-	-	0	0	-	1.476	1.469	1.476	-	-	0	-	0.00%
2012-12-10	2.220	2.210	2.240	-	-	0	0	-	1.476	1.469	1.489	-	-	0	-	0.00%
2012-12-07	2.220	2.220	2.240	2.220	2.220	12,000	26,640	2.2200	1.476	1.476	1.489	1.476	1.476	18,049	1.4760	0.00%
2012-12-06	2.220	2.220	2.240	2.210	2.210	2,000	4,420	2.2100	1.476	1.476	1.489	1.469	1.469	3,008	1.4693	0.45%
2012-12-05	2.210	2.210	2.240	-	-	0	0	-	1.469	1.469	1.489	-	-	0	-	0.00%
2012-12-04	2.210	2.210	2.240	-	-	0	0	-	1.469	1.469	1.489	-	-	0	-	0.00%
2012-12-03	2.210	2.210	2.310	2.210	2.210	6,000	13,260	2.2100	1.469	1.469	1.536	1.469	1.469	9,025	1.4693	0.00%
2012-11-30	2.210	2.210	2.240	-	-	0	0	-	1.469	1.469	1.489	-	-	0	-	0.00%
2012-11-29	2.210	2.210	2.240	2.210	2.210	27,000	59,670	2.2100	1.469	1.469	1.489	1.469	1.469	40,611	1.4693	0.00%
2012-11-28	2.210	2.210	2.240	2.210	2.210	50,000	110,500	2.2100	1.469	1.469	1.489	1.469	1.469	75,205	1.4693	0.00%
2012-11-27	2.210	2.210	2.240	2.210	2.210	4,000	8,840	2.2100	1.469	1.469	1.489	1.469	1.469	6,016	1.4693	-0.45%
2012-11-26	2.220	2.200	2.220	-	-	0	0	-	1.476	1.463	1.476	-	-	0	-	0.00%
2012-11-23	2.220	2.200	2.220	-	-	0	0	-	1.476	1.463	1.476	-	-	0	-	0.00%
2012-11-22	2.220	2.210	2.220	-	-	0	0	-	1.476	1.469	1.476	-	-	0	-	0.00%
2012-11-21	2.220	2.210	2.240	-	-	0	0	-	1.476	1.469	1.489	-	-	0	-	0.00%
2012-11-20	2.220	2.210	2.240	-	-	0	0	-	1.476	1.469	1.489	-	-	0	-	0.00%
2012-11-19	2.220	2.220	2.240	2.210	2.220	52,000	115,420	2.2196	1.476	1.476	1.489	1.469	1.476	78,214	1.4757	0.00%
2012-11-16	2.220	2.220	2.240	2.220	2.220	4,000	8,880	2.2200	1.476	1.476	1.489	1.476	1.476	6,016	1.4760	-0.89%
2012-11-15	2.240	2.220	2.240	-	-	0	0	-	1.489	1.476	1.489	-	-	0	-	0.00%
2012-11-14	2.240	2.230	2.240	2.230	2.240	31,000	69,430	2.2397	1.489	1.483	1.489	1.483	1.489	46,627	1.4890	0.90%
2012-11-13	2.220	2.220	2.230	-	-	0	0	-	1.476	1.476	1.483	-	-	0	-	0.00%
2012-11-12	2.220	2.220	2.240	-	-	0	0	-	1.476	1.476	1.489	-	-	0	-	0.00%
2012-11-09	2.220	2.210	2.240	-	-	0	0	-	1.476	1.469	1.489	-	-	0	-	0.00%
2012-11-08	2.220	2.200	2.220	-	-	0	0	-	1.476	1.463	1.476	-	-	0	-	0.00%
2012-11-07	2.220	2.200	2.220	2.220	2.220	80,000	177,600	2.2200	1.476	1.463	1.476	1.476	1.476	120,329	1.4760	0.00%
2012-11-06	2.220	2.200	2.220	2.220	2.240	100,000	223,000	2.2300	1.476	1.463	1.476	1.476	1.489	150,411	1.4826	0.00%
2012-11-05	2.220	2.220	2.390	-	-	0	0	-	1.476	1.476	1.589	-	-	0	-	0.00%
2012-11-02	2.220	2.220	2.240	2.220	2.240	90,000	200,780	2.2309	1.476	1.476	1.489	1.476	1.489	135,370	1.4832	0.91%
2012-11-01	2.200	2.200	2.220	2.200	2.200	2,000	4,400	2.2000	1.463	1.463	1.476	1.463	1.463	3,008	1.4627	-0.45%
2012-10-31	2.210	2.210	2.220	2.200	2.220	60,000	133,000	2.2167	1.469	1.469	1.476	1.463	1.476	90,247	1.4737	-0.45%
2012-10-30	2.220	2.210	2.220	2.220	2.220	19,000	42,180	2.2200	1.476	1.469	1.476	1.476	1.476	28,578	1.4760	0.00%
2012-10-29	2.220	2.210	2.260	-	-	0	0	-	1.476	1.469	1.503	-	-	0	-	0.00%
2012-10-26	2.220	2.200	2.220	-	-	0	0	-	1.476	1.463	1.476	-	-	0	-	0.00%
2012-10-25	2.220	2.210	2.220	2.220	2.220	30,000	66,600	2.2200	1.476	1.469	1.476	1.476	1.476	45,123	1.4760	0.00%
2012-10-24	2.220	2.210	2.220	2.220	2.240	136,000	303,280	2.2300	1.476	1.469	1.476	1.476	1.489	204,559	1.4826	-0.89%
2012-10-22	2.240	2.220	2.240	2.240	2.240	23,000	51,520	2.2400	1.489	1.476	1.489	1.489	1.489	34,595	1.4893	0.90%
2012-10-19	2.220	2.210	2.220	2.220	2.300	115,000	257,730	2.2411	1.476	1.469	1.476	1.476	1.529	172,973	1.4900	0.00%
2012-10-18	2.220	2.200	2.220	2.200	2.220	178,000	392,760	2.2065	1.476	1.463	1.476	1.463	1.476	267,732	1.4670	0.00%
2012-10-17	2.220	2.210	2.220	-	-	5,000	11,150	2.2300	1.476	1.469	1.476	-	-	7,521	1.4826	-1.77%
2012-10-16	2.260	2.260	2.380	2.220	2.300	60,000	134,000	2.2333	1.503	1.503	1.582	1.476	1.529	90,247	1.4848	2.26%
2012-10-15	2.210	2.210	2.410	2.210	2.210	10,000	22,100	2.2100	1.469	1.469	1.602	1.469	1.469	15,041	1.4693	0.45%
2012-10-12	2.200	2.200	2.400	2.200	2.200	9,000	19,800	2.2000	1.463	1.463	1.596	1.463	1.463	13,537	1.4627	-0.45%
2012-10-11	2.210	2.140	2.210	2.200	2.210	89,000	196,160	2.2040	1.469	1.423	1.469	1.463	1.469	133,866	1.4653	3.76%
2012-10-10	2.130	2.130	2.200	2.130	2.150	21,000	45,130	2.1490	1.416	1.416	1.463	1.416	1.429	31,586	1.4288	-0.93%
2012-10-09	2.150	2.150	2.200	-	-	3,000	6,450	2.1500	1.429	1.429	1.463	-	-	4,512	1.4294	0.47%
2012-10-08	2.140	2.120	2.200	2.120	2.140	111,000	236,540	2.1310	1.423	1.409	1.463	1.409	1.423	166,956	1.4168	0.94%
2012-10-05	2.120	2.120	2.230	2.120	2.120	10,000	21,200	2.1200	1.409	1.409	1.483	1.409	1.409	15,041	1.4095	0.00%
2012-10-04	2.120	2.120	2.200	-	-	0	0	-	1.409	1.409	1.463	-	-	0	-	0.95%
2012-10-03	2.100	2.020	-	-	-	0	0	-	1.396	1.343	-	-	-	0	-	0.00%
2012-09-28	2.100	2.100	-	-	-	0	0	-	1.396	1.396	-	-	-	0	-	0.96%
2012-09-27	2.080	2.080	2.200	-	-	0	0	-	1.383	1.383	1.463	-	-	0	-	0.48%
2012-09-26	2.070	2.070	-	-	-	0	0	-	1.376	1.376	-	-	-	0	-	0.49%
2012-09-25	2.060	2.060	-	2.060	2.100	72,000	150,140	2.0853	1.370	1.370	-	1.370	1.396	108,296	1.3864	-4.19%
2012-09-24	2.150	2.110	2.170	2.140	2.220	95,000	205,600	2.1642	1.429	1.403	1.443	1.423	1.476	142,890	1.4389	-1.38%
2012-09-21	2.180	2.160	2.250	-	-	0	0	-	1.449	1.436	1.496	-	-	0	-	0.00%
2012-09-20	2.180	2.160	2.380	-	-	0	0	-	1.449	1.436	1.582	-	-	0	-	0.00%
2012-09-19	2.180	2.180	2.250	-	-	0	0	-	1.449	1.449	1.496	-	-	0	-	0.00%
2012-09-18	2.180	2.180	2.200	-	-	0	0	-	1.449	1.449	1.463	-	-	0	-	0.00%
2012-09-17	2.180	2.160	2.180	2.180	2.180	33,000	71,940	2.1800	1.449	1.436	1.449	1.449	1.449	49,636	1.4494	0.00%
2012-09-14	2.180	2.160	2.300	2.180	2.180	20,000	43,600	2.1800	1.449	1.436	1.529	1.449	1.449	30,082	1.4494	4.31%
2012-09-13	2.090	2.090	2.200	2.050	2.100	100,000	207,500	2.0750	1.390	1.390	1.463	1.363	1.396	150,411	1.3796	-5.00%
2012-09-12	2.200	2.100	2.200	-	-	0	0	-	1.463	1.396	1.463	-	-	0	-	0.00%
2012-09-11	2.200	2.120	2.200	-	-	0	0	-	1.463	1.409	1.463	-	-	0	-	0.00%
2012-09-10	2.200	2.050	2.200	2.200	2.200	147,000	323,400	2.2000	1.463	1.363	1.463	1.463	1.463	221,104	1.4627	-3.51%
2012-09-07	2.280	2.050	2.280	2.200	2.350	390,000	880,140	2.2568	1.516	1.363	1.516	1.463	1.562	586,603	1.5004	3.64%
2012-09-06	2.200	2.110	2.200	2.200	2.390	461,000	1,014,390	2.2004	1.463	1.403	1.463	1.463	1.589	693,395	1.4629	-1.79%
2012-09-05	2.240	2.100	2.240	2.200	2.290	261,000	583,640	2.2362	1.489	1.396	1.489	1.463	1.522	392,573	1.4867	1.82%
2012-09-04	2.200	2.050	2.250	-	-	0	0	-	1.463	1.363	1.496	-	-	0	-	0.00%
2012-09-03	2.200	2.190	2.210	2.200	2.200	51,000	112,200	2.2000	1.463	1.456	1.469	1.463	1.463	76,710	1.4627	1.38%
2012-08-31	2.170	2.160	2.180	2.170	2.180	20,000	43,500	2.1750	1.443	1.436	1.449	1.443	1.449	30,082	1.4460	-1.36%
2012-08-30	2.200	2.110	2.200	2.240	2.240	1,000	2,240	2.2400	1.463	1.403	1.463	1.489	1.489	1,504	1.4893	0.00%
2012-08-29	2.200	2.060	2.200	2.200	2.200	7,000	15,400	2.2000	1.463	1.370	1.463	1.463	1.463	10,529	1.4627	0.00%
2012-08-28	2.200	2.180	2.200	2.200	2.250	71,000	156,700	2.2070	1.463	1.449	1.463	1.463	1.496	106,792	1.4673	0.00%
2012-08-27	2.200	2.080	2.200	2.200	2.200	31,000	68,200	2.2000	1.463	1.383	1.463	1.463	1.463	46,627	1.4627	0.00%
2012-08-24	2.200	2.200	2.230	2.200	2.200	17,000	37,400	2.2000	1.463	1.463	1.483	1.463	1.463	25,570	1.4627	0.00%
2012-08-23	2.200	2.200	2.230	2.200	2.200	10,000	22,000	2.2000	1.463	1.463	1.483	1.463	1.463	15,041	1.4627	0.00%
2012-08-22	2.200	2.050	2.200	2.180	2.200	104,000	228,760	2.1996	1.463	1.363	1.463	1.449	1.463	156,427	1.4624	0.92%
2012-08-21	2.180	2.050	2.180	2.100	2.190	350,000	765,410	2.1869	1.449	1.363	1.449	1.396	1.456	526,438	1.4539	3.81%
2012-08-20	2.100	2.100	2.190	-	-	0	0	-	1.396	1.396	1.456	-	-	0	-	0.00%
2012-08-17	2.100	2.050	2.150	-	-	0	0	-	1.396	1.363	1.429	-	-	0	-	0.00%
2012-08-16	2.100	2.050	2.190	-	-	0	0	-	1.396	1.363	1.456	-	-	0	-	0.00%
2012-08-15	2.100	2.050	2.190	-	-	0	0	-	1.396	1.363	1.456	-	-	0	-	0.00%
2012-08-14	2.100	2.010	2.150	-	-	0	0	-	1.396	1.336	1.429	-	-	0	-	0.00%
2012-08-13	2.100	1.910	2.190	2.100	2.100	60,000	126,000	2.1000	1.396	1.270	1.456	1.396	1.396	90,247	1.3962	2.44%
2012-08-10	2.050	2.010	2.190	-	-	0	0	-	1.363	1.336	1.456	-	-	0	-	0.00%
2012-08-09	2.050	1.960	2.190	-	-	0	0	-	1.363	1.303	1.456	-	-	0	-	0.00%
2012-08-08	2.050	2.000	2.100	2.050	2.050	10,000	20,500	2.0500	1.363	1.330	1.396	1.363	1.363	15,041	1.3629	-2.38%
2012-08-07	2.100	1.960	2.100	-	-	0	0	-	1.396	1.303	1.396	-	-	0	-	0.00%
2012-08-06	2.100	1.970	2.100	2.100	2.100	20,000	42,000	2.1000	1.396	1.310	1.396	1.396	1.396	30,082	1.3962	-2.33%
2012-08-03	2.150	2.010	2.160	2.100	2.150	19,000	40,350	2.1237	1.429	1.336	1.436	1.396	1.429	28,578	1.4119	0.00%
2012-08-02	2.150	1.970	2.150	-	-	0	0	-	1.429	1.310	1.429	-	-	0	-	-0.46%
2012-08-01	2.160	-	2.160	2.190	2.190	10,000	21,900	2.1900	1.436	-	1.436	1.456	1.456	15,041	1.4560	0.00%
2012-07-31	2.160	1.990	2.160	-	-	0	0	-	1.436	1.323	1.436	-	-	0	-	-1.37%
2012-07-30	2.190	1.950	2.190	-	-	0	0	-	1.456	1.296	1.456	-	-	0	-	0.00%
2012-07-27	2.190	2.010	2.190	-	-	0	0	-	1.456	1.336	1.456	-	-	0	-	0.00%
2012-07-26	2.190	2.010	2.190	-	-	0	0	-	1.456	1.336	1.456	-	-	0	-	-0.45%
2012-07-25	2.200	2.020	2.200	2.200	2.200	60,000	132,000	2.2000	1.463	1.343	1.463	1.463	1.463	90,247	1.4627	0.00%
2012-07-24	2.200	2.000	2.200	2.190	2.200	32,000	70,140	2.1919	1.463	1.330	1.463	1.456	1.463	48,132	1.4573	0.00%
2012-07-23	2.200	2.200	2.280	2.100	2.200	180,000	384,700	2.1372	1.463	1.463	1.516	1.396	1.463	270,740	1.4209	0.00%
2012-07-20	2.200	2.190	2.200	2.200	2.200	12,000	26,020	2.1683	1.463	1.456	1.463	1.463	1.463	18,049	1.4416	0.00%
2012-07-19	2.200	2.190	2.200	1.980	2.200	14,000	30,260	2.1614	1.463	1.456	1.463	1.316	1.463	21,058	1.4370	0.00%
2012-07-18	2.200	2.190	2.200	1.960	2.200	96,000	205,870	2.1445	1.463	1.456	1.463	1.303	1.463	144,395	1.4257	0.00%
2012-07-17	2.200	-	2.200	2.200	2.200	16,000	35,200	2.2000	1.463	-	1.463	1.463	1.463	24,066	1.4627	0.00%
2012-07-16	2.200	-	2.200	2.200	2.200	10,000	22,000	2.2000	1.463	-	1.463	1.463	1.463	15,041	1.4627	0.00%
2012-07-13	2.200	2.000	2.200	2.200	2.200	10,000	22,000	2.2000	1.463	1.330	1.463	1.463	1.463	15,041	1.4627	0.00%
2012-07-12	2.200	2.000	2.200	2.190	2.240	77,000	169,680	2.2036	1.463	1.330	1.463	1.456	1.489	115,816	1.4651	0.00%
2012-07-11	2.200	2.200	2.220	-	-	0	0	-	1.463	1.463	1.476	-	-	0	-	0.00%
2012-07-10	2.200	2.190	2.200	2.190	2.230	186,000	410,380	2.2063	1.463	1.456	1.463	1.456	1.483	279,764	1.4669	0.00%
2012-07-09	2.200	2.100	2.200	2.200	2.200	60,000	132,000	2.2000	1.463	1.396	1.463	1.463	1.463	90,247	1.4627	0.00%
2012-07-06	2.200	2.190	2.200	2.200	2.200	220,000	484,000	2.2000	1.463	1.456	1.463	1.463	1.463	330,904	1.4627	0.00%
2012-07-05	2.200	2.190	2.200	2.160	2.200	181,000	394,560	2.1799	1.463	1.456	1.463	1.436	1.463	272,244	1.4493	0.00%
2012-07-04	2.200	2.180	2.200	2.170	2.250	1,286,000	2,830,120	2.2007	1.463	1.449	1.463	1.443	1.496	1,934,285	1.4631	0.00%
2012-07-03	2.200	2.200	2.230	2.200	2.290	1,343,000	2,959,400	2.2036	1.463	1.463	1.483	1.463	1.522	2,020,020	1.4650	0.00%
2012-06-29	2.200	2.200	2.210	2.050	2.210	11,810,000	25,880,170	2.1914	1.463	1.463	1.469	1.363	1.469	17,763,538	1.4569

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.