Prices and Webb-site Total Returns

HONWORLD GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02226	2014-01-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.395	0.395	0.405	0.395	0.405	138,500	55,730	0.4024	0.395	0.395	0.405	0.395	0.405	138,500	0.4024	-3.66%
2026-02-03	0	0.410	0.410	0.420	0.405	0.420	540,500	221,695	0.4102	0.410	0.410	0.420	0.405	0.420	540,500	0.4102	-7.87%
2026-02-02	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	0.00%
2026-01-30	0	0.445	0.440	0.450	0.400	0.445	140,000	58,052	0.4147	0.445	0.440	0.450	0.400	0.445	140,000	0.4147	-1.11%
2026-01-29	0	0.450	0.420	0.475	0.450	0.450	100,000	45,000	0.4500	0.450	0.420	0.475	0.450	0.450	100,000	0.4500	0.00%
2026-01-28	0	0.450	0.425	0.475	-	-	0	0	-	0.450	0.425	0.475	-	-	0	-	0.00%
2026-01-27	0	0.450	0.430	0.475	0.435	0.450	59,000	25,895	0.4389	0.450	0.430	0.475	0.435	0.450	59,000	0.4389	2.27%
2026-01-26	0	0.440	0.440	0.450	0.435	0.450	104,000	45,877	0.4411	0.440	0.440	0.450	0.435	0.450	104,000	0.4411	-2.22%
2026-01-23	0	0.450	0.440	0.450	0.450	0.450	130,500	58,725	0.4500	0.450	0.440	0.450	0.450	0.450	130,500	0.4500	2.27%
2026-01-22	0	0.440	0.440	0.470	0.440	0.485	295,500	132,320	0.4478	0.440	0.440	0.470	0.440	0.485	295,500	0.4478	-12.00%
2026-01-21	0	0.500	0.500	0.510	0.495	0.495	10,000	4,950	0.4950	0.500	0.500	0.510	0.495	0.495	10,000	0.4950	-1.96%
2026-01-20	0	0.510	0.495	0.510	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	0.00%
2026-01-19	0	0.510	0.500	0.550	-	-	0	0	-	0.510	0.500	0.550	-	-	0	-	0.00%
2026-01-16	0	0.510	0.510	0.550	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	2.00%
2026-01-15	0	0.500	0.500	0.540	0.500	0.510	130,500	65,560	0.5024	0.500	0.500	0.540	0.500	0.510	130,500	0.5024	0.00%
2026-01-14	0	0.500	0.500	0.550	0.500	0.530	6,500	3,265	0.5023	0.500	0.500	0.550	0.500	0.530	6,500	0.5023	0.00%
2026-01-13	0	0.500	0.500	0.520	0.495	0.495	1,500	742	0.4947	0.500	0.500	0.520	0.495	0.495	1,500	0.4947	0.00%
2026-01-09	0	0.500	0.495	0.520	0.500	0.500	500	250	0.5000	0.500	0.495	0.520	0.500	0.500	500	0.5000	-3.85%
2026-01-08	0	0.520	0.500	0.530	0.520	0.540	19,500	10,175	0.5218	0.520	0.500	0.530	0.520	0.540	19,500	0.5218	-5.45%
2026-01-07	0	0.550	0.495	0.550	0.500	0.550	100,000	54,155	0.5416	0.550	0.495	0.550	0.500	0.550	100,000	0.5416	10.00%
2026-01-06	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	0.00%
2026-01-05	0	0.500	0.480	0.530	-	-	0	0	-	0.500	0.480	0.530	-	-	0	-	0.00%
2025-12-31	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2025-12-30	0	0.500	0.500	0.540	0.480	0.500	54,000	26,970	0.4994	0.500	0.500	0.540	0.480	0.500	54,000	0.4994	0.00%
2025-12-29	0	0.500	0.500	0.530	0.500	0.500	500	250	0.5000	0.500	0.500	0.530	0.500	0.500	500	0.5000	-7.41%
2025-12-24	0	0.540	0.500	0.540	0.550	0.550	500	275	0.5500	0.540	0.500	0.540	0.550	0.550	500	0.5500	8.00%
2025-12-23	0	0.500	0.480	0.530	0.500	0.500	7,000	3,500	0.5000	0.500	0.480	0.530	0.500	0.500	7,000	0.5000	0.00%
2025-12-22	0	0.500	0.490	0.500	0.510	0.510	5,500	2,805	0.5100	0.500	0.490	0.500	0.510	0.510	5,500	0.5100	-3.85%
2025-12-19	0	0.520	0.490	0.530	0.520	0.520	2,000	1,040	0.5200	0.520	0.490	0.530	0.520	0.520	2,000	0.5200	1.96%
2025-12-18	0	0.510	0.490	0.550	0.490	0.510	26,000	12,980	0.4992	0.510	0.490	0.550	0.490	0.510	26,000	0.4992	4.08%
2025-12-17	0	0.490	0.490	0.510	0.490	0.490	7,500	3,675	0.4900	0.490	0.490	0.510	0.490	0.490	7,500	0.4900	0.00%
2025-12-16	0	0.490	0.470	0.495	0.490	0.500	16,000	7,900	0.4938	0.490	0.470	0.495	0.490	0.500	16,000	0.4938	-2.00%
2025-12-15	0	0.500	0.490	0.500	-	-	0	0	-	0.500	0.490	0.500	-	-	0	-	0.00%
2025-12-12	0	0.500	0.500	0.510	0.475	0.495	18,000	8,587	0.4771	0.500	0.500	0.510	0.475	0.495	18,000	0.4771	-5.66%
2025-12-11	0	0.530	0.485	0.530	0.485	0.530	5,000	2,447	0.4894	0.530	0.485	0.530	0.485	0.530	5,000	0.4894	6.00%
2025-12-10	0	0.500	0.490	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.490	0.500	0.500	0.500	10,000	0.5000	0.00%
2025-12-09	0	0.500	0.500	0.530	0.485	0.485	500	242	0.4840	0.500	0.500	0.530	0.485	0.485	500	0.4840	-5.66%
2025-12-08	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2025-12-05	0	0.530	0.490	0.530	0.530	0.530	500	265	0.5300	0.530	0.490	0.530	0.530	0.530	500	0.5300	6.00%
2025-12-04	0	0.500	0.490	0.510	-	-	0	0	-	0.500	0.490	0.510	-	-	0	-	0.00%
2025-12-03	0	0.500	0.490	0.530	0.500	0.500	5,500	2,750	0.5000	0.500	0.490	0.530	0.500	0.500	5,500	0.5000	0.00%
2025-12-02	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2025-12-01	0	0.500	0.500	0.520	0.500	0.520	44,500	23,040	0.5178	0.500	0.500	0.520	0.500	0.520	44,500	0.5178	0.00%
2025-11-28	0	0.500	0.480	0.510	0.500	0.500	25,000	12,500	0.5000	0.500	0.480	0.510	0.500	0.500	25,000	0.5000	0.00%
2025-11-27	0	0.500	0.485	0.500	0.480	0.500	1,500	730	0.4867	0.500	0.485	0.500	0.480	0.500	1,500	0.4867	0.00%
2025-11-26	0	0.500	0.480	0.510	0.500	0.510	12,500	6,365	0.5092	0.500	0.480	0.510	0.500	0.510	12,500	0.5092	-1.96%
2025-11-25	0	0.510	0.490	0.510	-	-	8,000	3,920	0.4900	0.510	0.490	0.510	-	-	8,000	0.4900	0.00%
2025-11-24	0	0.510	0.480	0.510	0.480	0.510	73,500	35,602	0.4844	0.510	0.480	0.510	0.480	0.510	73,500	0.4844	3.03%
2025-11-21	0	0.495	0.495	0.510	0.495	0.495	39,500	19,552	0.4950	0.495	0.495	0.510	0.495	0.495	39,500	0.4950	-2.94%
2025-11-20	0	0.510	0.500	0.550	0.510	0.510	10,500	5,355	0.5100	0.510	0.500	0.550	0.510	0.510	10,500	0.5100	0.00%
2025-11-19	0	0.510	0.500	0.530	-	-	0	0	-	0.510	0.500	0.530	-	-	0	-	0.00%
2025-11-18	0	0.510	0.500	0.510	0.510	0.510	5,000	2,550	0.5100	0.510	0.500	0.510	0.510	0.510	5,000	0.5100	0.00%
2025-11-17	0	0.510	0.500	0.510	0.510	0.510	117,500	59,925	0.5100	0.510	0.500	0.510	0.510	0.510	117,500	0.5100	0.00%
2025-11-14	0	0.510	0.500	0.520	0.510	0.510	5,000	2,550	0.5100	0.510	0.500	0.520	0.510	0.510	5,000	0.5100	0.00%
2025-11-13	0	0.510	0.500	0.540	0.510	0.510	6,500	3,315	0.5100	0.510	0.500	0.540	0.510	0.510	6,500	0.5100	0.00%
2025-11-12	0	0.510	0.500	0.550	0.510	0.510	500	255	0.5100	0.510	0.500	0.550	0.510	0.510	500	0.5100	-1.92%
2025-11-11	0	0.520	0.495	0.520	0.520	0.520	5,500	2,860	0.5200	0.520	0.495	0.520	0.520	0.520	5,500	0.5200	0.00%
2025-11-10	0	0.520	0.520	0.530	0.520	0.520	6,500	3,380	0.5200	0.520	0.520	0.530	0.520	0.520	6,500	0.5200	0.00%
2025-11-07	0	0.520	0.495	0.530	0.520	0.520	4,000	2,080	0.5200	0.520	0.495	0.530	0.520	0.520	4,000	0.5200	0.00%
2025-11-06	0	0.520	0.490	0.540	0.510	0.520	116,000	60,160	0.5186	0.520	0.490	0.540	0.510	0.520	116,000	0.5186	1.96%
2025-11-05	0	0.510	0.490	0.520	0.495	0.510	107,000	54,105	0.5057	0.510	0.490	0.520	0.495	0.510	107,000	0.5057	-1.92%
2025-11-04	0	0.520	0.495	0.520	-	-	0	0	-	0.520	0.495	0.520	-	-	0	-	0.00%
2025-11-03	0	0.520	0.495	0.520	-	-	0	0	-	0.520	0.495	0.520	-	-	0	-	0.00%
2025-10-31	0	0.520	0.510	0.520	0.510	0.520	32,500	16,750	0.5154	0.520	0.510	0.520	0.510	0.520	32,500	0.5154	0.00%
2025-10-30	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	-1.89%
2025-10-28	0	0.530	0.495	0.530	0.530	0.530	500	265	0.5300	0.530	0.495	0.530	0.530	0.530	500	0.5300	1.92%
2025-10-27	0	0.520	0.500	0.570	-	-	0	0	-	0.520	0.500	0.570	-	-	0	-	0.00%
2025-10-24	0	0.520	0.495	0.520	0.510	0.520	11,500	5,965	0.5187	0.520	0.495	0.520	0.510	0.520	11,500	0.5187	1.96%
2025-10-23	0	0.510	0.500	0.520	0.510	0.510	13,000	6,630	0.5100	0.510	0.500	0.520	0.510	0.510	13,000	0.5100	0.00%
2025-10-22	0	0.510	0.495	0.510	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	0.00%
2025-10-21	0	0.510	0.500	0.530	0.500	0.520	46,000	23,470	0.5102	0.510	0.500	0.530	0.500	0.520	46,000	0.5102	-5.56%
2025-10-20	0	0.540	0.530	0.560	0.540	0.560	1,000	550	0.5500	0.540	0.530	0.560	0.540	0.560	1,000	0.5500	0.00%
2025-10-17	0	0.540	0.495	0.540	0.520	0.540	10,500	5,660	0.5390	0.540	0.495	0.540	0.520	0.540	10,500	0.5390	1.89%
2025-10-16	0	0.530	0.530	0.540	0.500	0.540	6,500	3,480	0.5354	0.530	0.530	0.540	0.500	0.540	6,500	0.5354	-1.85%
2025-10-15	0	0.540	0.520	0.540	0.520	0.540	51,000	27,470	0.5386	0.540	0.520	0.540	0.520	0.540	51,000	0.5386	1.89%
2025-10-14	0	0.530	0.530	0.550	0.510	0.550	70,000	38,300	0.5471	0.530	0.530	0.550	0.510	0.550	70,000	0.5471	1.92%
2025-10-13	0	0.520	0.495	0.520	0.495	0.520	63,500	32,517	0.5121	0.520	0.495	0.520	0.495	0.520	63,500	0.5121	0.00%
2025-10-10	0	0.520	0.510	0.520	0.490	0.550	16,000	8,505	0.5316	0.520	0.510	0.520	0.490	0.550	16,000	0.5316	1.96%
2025-10-09	0	0.510	0.495	0.530	0.495	0.510	64,500	32,245	0.4999	0.510	0.495	0.530	0.495	0.510	64,500	0.4999	2.00%
2025-10-08	0	0.500	0.485	0.500	0.490	0.510	35,000	17,305	0.4944	0.500	0.485	0.500	0.490	0.510	35,000	0.4944	0.00%
2025-10-06	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	1.01%
2025-10-03	0	0.495	0.490	0.495	0.495	0.495	25,500	12,622	0.4950	0.495	0.490	0.495	0.495	0.495	25,500	0.4950	-1.00%
2025-10-02	0	0.500	0.500	0.520	0.490	0.490	500	245	0.4900	0.500	0.500	0.520	0.490	0.490	500	0.4900	2.04%
2025-09-30	0	0.490	0.490	0.495	0.490	0.495	5,000	2,455	0.4910	0.490	0.490	0.495	0.490	0.495	5,000	0.4910	-2.00%
2025-09-29	0	0.500	0.490	0.510	0.490	0.510	22,000	10,860	0.4936	0.500	0.490	0.510	0.490	0.510	22,000	0.4936	0.00%
2025-09-26	0	0.500	0.490	0.510	0.490	0.520	8,500	4,265	0.5018	0.500	0.490	0.510	0.490	0.520	8,500	0.5018	0.00%
2025-09-25	0	0.500	0.495	0.500	0.495	0.520	300,500	150,292	0.5001	0.500	0.495	0.500	0.495	0.520	300,500	0.5001	-3.85%
2025-09-24	0	0.520	0.520	0.540	0.520	0.570	76,000	40,005	0.5264	0.520	0.520	0.540	0.520	0.570	76,000	0.5264	-3.70%
2025-09-23	0	0.540	0.510	0.590	0.520	0.540	1,000	530	0.5300	0.540	0.510	0.590	0.520	0.540	1,000	0.5300	3.85%
2025-09-22	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	-1.89%
2025-09-19	0	0.530	0.510	0.550	0.500	0.590	156,500	83,900	0.5361	0.530	0.510	0.550	0.500	0.590	156,500	0.5361	1.92%
2025-09-18	0	0.520	0.520	0.530	0.520	0.520	500	260	0.5200	0.520	0.520	0.530	0.520	0.520	500	0.5200	1.96%
2025-09-17	0	0.510	0.510	0.540	0.500	0.550	126,500	65,075	0.5144	0.510	0.510	0.540	0.500	0.550	126,500	0.5144	-7.27%
2025-09-16	0	0.550	0.520	0.550	0.520	0.560	37,000	20,410	0.5516	0.550	0.520	0.550	0.520	0.560	37,000	0.5516	-1.79%
2025-09-15	0	0.560	0.540	0.570	0.520	0.560	92,000	49,735	0.5406	0.560	0.540	0.570	0.520	0.560	92,000	0.5406	0.00%
2025-09-12	0	0.560	0.550	0.560	0.560	0.580	156,000	89,545	0.5740	0.560	0.550	0.560	0.560	0.580	156,000	0.5740	-3.45%
2025-09-11	0	0.580	0.580	0.600	0.580	0.600	192,500	113,400	0.5891	0.580	0.580	0.600	0.580	0.600	192,500	0.5891	1.75%
2025-09-10	0	0.570	0.570	0.630	0.560	0.620	216,000	128,060	0.5929	0.570	0.570	0.630	0.560	0.620	216,000	0.5929	1.79%
2025-09-09	0	0.560	0.560	0.570	0.540	0.560	247,500	138,310	0.5588	0.560	0.560	0.570	0.540	0.560	247,500	0.5588	3.70%
2025-09-08	0	0.540	0.540	0.560	0.520	0.630	552,500	296,450	0.5366	0.540	0.540	0.560	0.520	0.630	552,500	0.5366	-1.82%
2025-09-05	0	0.550	0.495	0.560	0.495	0.550	73,000	36,722	0.5030	0.550	0.495	0.560	0.495	0.550	73,000	0.5030	0.00%
2025-09-04	0	0.550	0.480	0.560	0.500	0.550	102,500	52,440	0.5116	0.550	0.480	0.560	0.500	0.550	102,500	0.5116	-1.79%
2025-09-03	0	0.560	0.550	0.620	0.550	0.560	33,500	18,625	0.5560	0.560	0.550	0.620	0.550	0.560	33,500	0.5560	-3.45%
2025-09-02	0	0.580	0.570	0.620	-	-	0	0	-	0.580	0.570	0.620	-	-	0	-	0.00%
2025-09-01	0	0.580	0.580	0.620	0.580	0.580	80,000	46,400	0.5800	0.580	0.580	0.620	0.580	0.580	80,000	0.5800	0.00%
2025-08-29	0	0.580	0.580	0.620	0.570	0.620	46,500	27,070	0.5822	0.580	0.580	0.620	0.570	0.620	46,500	0.5822	-3.33%
2025-08-28	0	0.600	0.600	0.640	0.600	0.660	172,000	107,380	0.6243	0.600	0.600	0.640	0.600	0.660	172,000	0.6243	-6.25%
2025-08-27	0	0.640	0.640	0.650	0.640	0.650	62,000	40,160	0.6477	0.640	0.640	0.650	0.640	0.650	62,000	0.6477	-1.54%
2025-08-26	0	0.650	0.630	0.660	0.640	0.650	15,000	9,745	0.6497	0.650	0.630	0.660	0.640	0.650	15,000	0.6497	0.00%
2025-08-25	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2025-08-22	0	0.650	0.620	0.650	0.650	0.650	5,000	3,250	0.6500	0.650	0.620	0.650	0.650	0.650	5,000	0.6500	1.56%
2025-08-21	0	0.640	0.620	0.640	0.640	0.640	100,000	64,000	0.6400	0.640	0.620	0.640	0.640	0.640	100,000	0.6400	0.00%
2025-08-20	0	0.640	0.630	0.670	0.640	0.640	152,000	97,280	0.6400	0.640	0.630	0.670	0.640	0.640	152,000	0.6400	0.00%
2025-08-19	0	0.640	0.640	0.650	0.630	0.640	124,000	79,135	0.6382	0.640	0.640	0.650	0.630	0.640	124,000	0.6382	1.59%
2025-08-18	0	0.630	0.630	0.640	0.630	0.630	3,000	1,890	0.6300	0.630	0.630	0.640	0.630	0.630	3,000	0.6300	0.00%
2025-08-15	0	0.630	0.630	0.660	-	-	0	0	-	0.630	0.630	0.660	-	-	0	-	1.61%
2025-08-14	0	0.620	0.620	0.630	0.620	0.650	12,500	8,110	0.6488	0.620	0.620	0.630	0.620	0.650	12,500	0.6488	0.00%
2025-08-13	0	0.620	0.620	0.650	0.620	0.620	8,000	4,960	0.6200	0.620	0.620	0.650	0.620	0.620	8,000	0.6200	0.00%
2025-08-12	0	0.620	0.600	0.620	0.620	0.620	24,500	15,190	0.6200	0.620	0.600	0.620	0.620	0.620	24,500	0.6200	0.00%
2025-08-11	0	0.620	0.610	0.650	-	-	0	0	-	0.620	0.610	0.650	-	-	0	-	0.00%
2025-08-08	0	0.620	0.620	0.630	0.610	0.670	219,000	143,275	0.6542	0.620	0.620	0.630	0.610	0.670	219,000	0.6542	0.00%
2025-08-07	0	0.620	0.620	0.660	0.620	0.620	86,000	53,320	0.6200	0.620	0.620	0.660	0.620	0.620	86,000	0.6200	0.00%
2025-08-06	0	0.620	0.620	0.630	0.620	0.630	45,000	28,335	0.6297	0.620	0.620	0.630	0.620	0.630	45,000	0.6297	0.00%
2025-08-05	0	0.620	0.620	0.630	0.620	0.630	227,000	141,030	0.6213	0.620	0.620	0.630	0.620	0.630	227,000	0.6213	-1.59%
2025-08-04	0	0.630	0.630	0.660	0.630	0.650	16,500	10,550	0.6394	0.630	0.630	0.660	0.630	0.650	16,500	0.6394	-4.55%
2025-08-01	0	0.660	0.660	0.710	0.610	0.610	6,000	3,760	0.6267	0.660	0.660	0.710	0.610	0.610	6,000	0.6267	0.00%
2025-07-31	0	0.660	0.630	0.660	0.630	0.660	50,500	31,830	0.6303	0.660	0.630	0.660	0.630	0.660	50,500	0.6303	1.54%
2025-07-30	0	0.650	0.650	0.670	-	-	0	0	-	0.650	0.650	0.670	-	-	0	-	0.00%
2025-07-29	0	0.650	0.640	0.650	0.650	0.650	87,000	56,550	0.6500	0.650	0.640	0.650	0.650	0.650	87,000	0.6500	0.00%
2025-07-28	0	0.650	0.650	0.700	0.650	0.660	200,000	130,660	0.6533	0.650	0.650	0.700	0.650	0.660	200,000	0.6533	-1.52%
2025-07-25	0	0.660	0.640	0.690	0.660	0.660	10,000	6,600	0.6600	0.660	0.640	0.690	0.660	0.660	10,000	0.6600	0.00%
2025-07-24	0	0.660	0.660	0.700	0.650	0.670	61,000	39,825	0.6529	0.660	0.660	0.700	0.650	0.670	61,000	0.6529	-1.49%
2025-07-23	0	0.670	0.650	0.710	-	-	0	0	-	0.670	0.650	0.710	-	-	0	-	0.00%
2025-07-22	0	0.670	0.650	0.670	0.650	0.670	305,000	198,280	0.6501	0.670	0.650	0.670	0.650	0.670	305,000	0.6501	0.00%
2025-07-21	0	0.670	0.670	0.710	0.650	0.670	15,500	10,085	0.6506	0.670	0.670	0.710	0.650	0.670	15,500	0.6506	0.00%
2025-07-18	0	0.670	0.660	0.670	0.650	0.670	57,000	38,130	0.6689	0.670	0.660	0.670	0.650	0.670	57,000	0.6689	0.00%
2025-07-17	0	0.670	0.670	0.690	0.650	0.660	50,000	32,525	0.6505	0.670	0.670	0.690	0.650	0.660	50,000	0.6505	0.00%
2025-07-16	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2025-07-15	0	0.670	0.670	0.690	0.670	0.670	14,500	9,715	0.6700	0.670	0.670	0.690	0.670	0.670	14,500	0.6700	1.52%
2025-07-14	0	0.660	0.660	0.690	0.660	0.660	500	330	0.6600	0.660	0.660	0.690	0.660	0.660	500	0.6600	0.00%
2025-07-11	0	0.660	0.640	0.670	0.600	0.660	80,500	50,580	0.6283	0.660	0.640	0.670	0.600	0.660	80,500	0.6283	-1.49%
2025-07-10	0	0.670	0.630	0.670	0.670	0.670	15,000	10,050	0.6700	0.670	0.630	0.670	0.670	0.670	15,000	0.6700	0.00%
2025-07-09	0	0.670	0.640	0.670	0.660	0.670	40,000	26,520	0.6630	0.670	0.640	0.670	0.660	0.670	40,000	0.6630	3.08%
2025-07-08	0	0.650	0.630	0.670	0.610	0.650	282,500	177,095	0.6269	0.650	0.630	0.670	0.610	0.650	282,500	0.6269	0.00%
2025-07-07	0	0.650	0.650	0.680	0.650	0.680	33,500	22,765	0.6796	0.650	0.650	0.680	0.650	0.680	33,500	0.6796	-2.99%
2025-07-04	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2025-07-03	0	0.670	0.630	0.680	0.610	0.670	117,000	73,650	0.6295	0.670	0.630	0.680	0.610	0.670	117,000	0.6295	6.35%
2025-07-02	0	0.630	0.630	0.650	0.630	0.650	93,500	59,875	0.6404	0.630	0.630	0.650	0.630	0.650	93,500	0.6404	-3.08%
2025-06-30	0	0.650	0.640	0.670	0.650	0.660	17,000	11,175	0.6574	0.650	0.640	0.670	0.650	0.660	17,000	0.6574	-2.99%
2025-06-27	0	0.670	0.650	0.700	0.670	0.670	10,000	6,700	0.6700	0.670	0.650	0.700	0.670	0.670	10,000	0.6700	0.00%
2025-06-26	0	0.670	0.650	0.690	0.650	0.670	20,000	13,100	0.6550	0.670	0.650	0.690	0.650	0.670	20,000	0.6550	0.00%
2025-06-25	0	0.670	0.670	0.680	0.660	0.680	100,000	66,660	0.6666	0.670	0.670	0.680	0.660	0.680	100,000	0.6666	-4.29%
2025-06-24	0	0.700	0.670	0.700	0.670	0.700	11,500	7,720	0.6713	0.700	0.670	0.700	0.670	0.700	11,500	0.6713	2.94%
2025-06-23	0	0.680	0.680	0.700	0.680	0.680	60,000	40,800	0.6800	0.680	0.680	0.700	0.680	0.680	60,000	0.6800	-2.86%
2025-06-20	0	0.700	0.690	0.710	0.700	0.700	82,000	57,400	0.7000	0.700	0.690	0.710	0.700	0.700	82,000	0.7000	-1.41%
2025-06-19	0	0.710	0.710	0.720	0.700	0.720	50,500	35,725	0.7074	0.710	0.710	0.720	0.700	0.720	50,500	0.7074	-6.58%
2025-06-18	0	0.760	0.720	0.770	0.730	0.760	125,000	91,290	0.7303	0.760	0.720	0.770	0.730	0.760	125,000	0.7303	1.33%
2025-06-17	0	0.750	0.750	0.790	0.750	0.750	20,000	15,000	0.7500	0.750	0.750	0.790	0.750	0.750	20,000	0.7500	0.00%
2025-06-16	0	0.750	0.750	0.790	0.750	0.770	17,500	13,355	0.7631	0.750	0.750	0.790	0.750	0.770	17,500	0.7631	-2.60%
2025-06-13	0	0.770	0.760	0.800	0.770	0.790	141,500	109,530	0.7741	0.770	0.760	0.800	0.770	0.790	141,500	0.7741	-6.10%
2025-06-12	0	0.820	0.800	0.820	0.790	0.930	1,216,000	1,028,390	0.8457	0.820	0.800	0.820	0.790	0.930	1,216,000	0.8457	6.49%
2025-06-11	0	0.770	0.760	0.790	0.750	0.830	607,000	478,495	0.7883	0.770	0.760	0.790	0.750	0.830	607,000	0.7883	2.67%
2025-06-10	0	0.750	0.750	0.790	0.640	1.000	516,000	423,135	0.8200	0.750	0.750	0.790	0.640	1.000	516,000	0.8200	25.00%
2025-06-09	0	0.600	0.600	0.630	0.600	0.660	27,000	16,620	0.6156	0.600	0.600	0.630	0.600	0.660	27,000	0.6156	-1.64%
2025-06-06	0	0.610	0.600	0.660	-	-	0	0	-	0.610	0.600	0.660	-	-	0	-	0.00%
2025-06-05	0	0.610	0.600	0.610	0.610	0.610	36,500	22,265	0.6100	0.610	0.600	0.610	0.610	0.610	36,500	0.6100	0.00%
2025-06-04	0	0.610	0.600	0.650	0.610	0.630	59,500	36,430	0.6123	0.610	0.600	0.650	0.610	0.630	59,500	0.6123	-3.17%
2025-06-03	0	0.630	0.600	0.660	0.610	0.630	21,500	13,215	0.6147	0.630	0.600	0.660	0.610	0.630	21,500	0.6147	-1.56%
2025-06-02	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2025-05-30	0	0.640	0.600	0.720	-	-	0	0	-	0.640	0.600	0.720	-	-	0	-	0.00%
2025-05-29	0	0.640	0.640	0.710	0.600	0.640	10,500	6,320	0.6019	0.640	0.640	0.710	0.600	0.640	10,500	0.6019	0.00%
2025-05-28	0	0.640	0.610	0.650	0.640	0.640	59,000	37,760	0.6400	0.640	0.610	0.650	0.640	0.640	59,000	0.6400	0.00%
2025-05-27	0	0.640	0.640	0.680	0.600	0.640	17,500	10,980	0.6274	0.640	0.640	0.680	0.600	0.640	17,500	0.6274	0.00%
2025-05-26	0	0.640	0.640	0.700	0.640	0.650	24,000	15,395	0.6415	0.640	0.640	0.700	0.640	0.650	24,000	0.6415	1.59%
2025-05-23	0	0.630	0.630	0.680	0.630	0.630	1,500	945	0.6300	0.630	0.630	0.680	0.630	0.630	1,500	0.6300	-1.56%
2025-05-22	0	0.640	0.640	0.700	-	-	1,000	650	0.6500	0.640	0.640	0.700	-	-	1,000	0.6500	1.59%
2025-05-21	0	0.630	0.630	0.690	0.610	0.610	20,000	12,200	0.6100	0.630	0.630	0.690	0.610	0.610	20,000	0.6100	-8.70%
2025-05-20	0	0.690	0.650	0.690	0.680	0.690	46,500	31,670	0.6811	0.690	0.650	0.690	0.680	0.690	46,500	0.6811	1.47%
2025-05-19	0	0.680	0.610	0.680	0.680	0.700	246,500	168,055	0.6818	0.680	0.610	0.680	0.680	0.700	246,500	0.6818	6.25%
2025-05-16	0	0.640	0.630	0.690	0.640	0.640	20,000	12,800	0.6400	0.640	0.630	0.690	0.640	0.640	20,000	0.6400	0.00%
2025-05-15	0	0.640	0.640	0.680	0.630	0.630	5,000	3,150	0.6300	0.640	0.640	0.680	0.630	0.630	5,000	0.6300	-4.48%
2025-05-14	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	-1.47%
2025-05-13	0	0.680	0.620	0.690	0.680	0.680	21,000	14,285	0.6802	0.680	0.620	0.690	0.680	0.680	21,000	0.6802	0.00%
2025-05-12	0	0.680	0.650	0.680	0.680	0.680	500	340	0.6800	0.680	0.650	0.680	0.680	0.680	500	0.6800	6.25%
2025-05-09	0	0.640	0.640	0.690	0.630	0.680	19,500	12,710	0.6518	0.640	0.640	0.690	0.630	0.680	19,500	0.6518	-4.48%
2025-05-08	0	0.670	0.620	0.680	-	-	0	0	-	0.670	0.620	0.680	-	-	0	-	0.00%
2025-05-07	0	0.670	0.610	0.690	0.670	0.670	27,500	18,500	0.6727	0.670	0.610	0.690	0.670	0.670	27,500	0.6727	3.08%
2025-05-06	0	0.650	0.620	0.660	0.650	0.650	24,000	15,600	0.6500	0.650	0.620	0.660	0.650	0.650	24,000	0.6500	-1.52%
2025-05-02	0	0.660	0.630	0.660	0.630	0.660	4,500	2,865	0.6367	0.660	0.630	0.660	0.630	0.660	4,500	0.6367	0.00%
2025-04-30	0	0.660	0.580	0.660	0.660	0.660	500	330	0.6600	0.660	0.580	0.660	0.660	0.660	500	0.6600	3.13%
2025-04-29	0	0.640	0.590	0.640	-	-	0	0	-	0.640	0.590	0.640	-	-	0	-	-1.54%
2025-04-28	0	0.650	0.590	0.650	0.660	0.660	500	330	0.6600	0.650	0.590	0.650	0.660	0.660	500	0.6600	10.17%
2025-04-25	0	0.590	0.580	0.630	0.590	0.700	70,500	41,750	0.5922	0.590	0.580	0.630	0.590	0.700	70,500	0.5922	1.72%
2025-04-24	0	0.580	0.580	0.630	0.580	0.630	142,000	83,110	0.5853	0.580	0.580	0.630	0.580	0.630	142,000	0.5853	-4.92%
2025-04-23	0	0.610	0.610	0.630	0.610	0.610	1,000	610	0.6100	0.610	0.610	0.630	0.610	0.610	1,000	0.6100	-1.61%
2025-04-22	0	0.620	0.610	0.620	0.620	0.620	40,000	24,800	0.6200	0.620	0.610	0.620	0.620	0.620	40,000	0.6200	0.00%
2025-04-17	0	0.620	0.570	0.660	0.610	0.620	52,500	32,550	0.6200	0.620	0.570	0.660	0.610	0.620	52,500	0.6200	0.00%
2025-04-16	0	0.620	0.570	0.620	0.570	0.650	2,500	1,465	0.5860	0.620	0.570	0.620	0.570	0.650	2,500	0.5860	10.71%
2025-04-15	0	0.560	0.530	0.620	0.560	0.620	146,500	86,590	0.5911	0.560	0.530	0.620	0.560	0.620	146,500	0.5911	-8.20%
2025-04-14	0	0.610	0.600	0.610	0.600	0.610	44,000	26,670	0.6061	0.610	0.600	0.610	0.600	0.610	44,000	0.6061	0.00%
2025-04-11	0	0.610	0.580	0.610	0.580	0.620	64,000	38,370	0.5995	0.610	0.580	0.610	0.580	0.620	64,000	0.5995	3.39%
2025-04-10	0	0.590	0.580	0.610	0.590	0.600	30,000	17,900	0.5967	0.590	0.580	0.610	0.590	0.600	30,000	0.5967	0.00%
2025-04-09	0	0.590	0.560	0.600	0.560	0.590	14,500	8,135	0.5610	0.590	0.560	0.600	0.560	0.590	14,500	0.5610	-1.67%
2025-04-08	0	0.600	0.560	0.600	0.600	0.610	124,000	74,440	0.6003	0.600	0.560	0.600	0.600	0.610	124,000	0.6003	1.69%
2025-04-07	0	0.590	0.580	0.600	0.550	0.630	146,000	88,005	0.6028	0.590	0.580	0.600	0.550	0.630	146,000	0.6028	-4.84%
2025-04-03	0	0.620	0.610	0.630	0.610	0.630	23,000	14,260	0.6200	0.620	0.610	0.630	0.610	0.630	23,000	0.6200	-1.59%
2025-04-02	0	0.630	0.550	0.630	-	-	0	0	-	0.630	0.550	0.630	-	-	0	-	0.00%
2025-04-01	0	0.630	0.600	0.630	0.610	0.630	5,500	3,365	0.6118	0.630	0.600	0.630	0.610	0.630	5,500	0.6118	0.00%
2025-03-31	0	0.630	0.570	0.630	0.630	0.630	500	315	0.6300	0.630	0.570	0.630	0.630	0.630	500	0.6300	8.62%
2025-03-28	0	0.580	0.580	0.630	0.580	0.620	260,000	155,740	0.5990	0.580	0.580	0.630	0.580	0.620	260,000	0.5990	-3.33%
2025-03-27	0	0.600	0.530	0.600	0.600	0.620	1,500	910	0.6067	0.600	0.530	0.600	0.600	0.620	1,500	0.6067	0.00%
2025-03-26	0	0.600	0.570	0.600	0.560	0.620	12,000	6,795	0.5663	0.600	0.570	0.600	0.560	0.620	12,000	0.5663	0.00%
2025-03-25	0	0.600	0.550	0.630	-	-	0	0	-	0.600	0.550	0.630	-	-	0	-	0.00%
2025-03-24	0	0.600	0.550	0.610	0.580	0.600	147,500	87,280	0.5917	0.600	0.550	0.610	0.580	0.600	147,500	0.5917	9.09%
2025-03-21	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2025-03-20	0	0.550	0.530	0.590	-	-	0	0	-	0.550	0.530	0.590	-	-	0	-	0.00%
2025-03-19	0	0.550	0.540	0.590	0.550	0.550	9,500	5,225	0.5500	0.550	0.540	0.590	0.550	0.550	9,500	0.5500	-1.79%
2025-03-18	0	0.560	0.560	0.590	0.560	0.570	86,000	48,370	0.5624	0.560	0.560	0.590	0.560	0.570	86,000	0.5624	1.82%
2025-03-17	0	0.550	0.540	0.590	0.550	0.610	309,000	179,585	0.5812	0.550	0.540	0.590	0.550	0.610	309,000	0.5812	-1.79%
2025-03-14	0	0.560	0.550	0.560	0.550	0.560	75,000	41,965	0.5595	0.560	0.550	0.560	0.550	0.560	75,000	0.5595	0.00%
2025-03-13	0	0.560	0.560	0.580	0.560	0.620	102,000	59,370	0.5821	0.560	0.560	0.580	0.560	0.620	102,000	0.5821	-3.45%
2025-03-12	0	0.580	0.570	0.580	0.550	0.580	31,000	17,380	0.5606	0.580	0.570	0.580	0.550	0.580	31,000	0.5606	7.41%
2025-03-11	0	0.540	0.520	0.550	0.480	0.550	175,500	90,755	0.5171	0.540	0.520	0.550	0.480	0.550	175,500	0.5171	-3.57%
2025-03-10	0	0.560	0.560	0.620	0.550	0.560	15,500	8,610	0.5555	0.560	0.560	0.620	0.550	0.560	15,500	0.5555	-1.75%
2025-03-07	0	0.570	0.560	0.570	0.570	0.640	157,500	90,125	0.5722	0.570	0.560	0.570	0.570	0.640	157,500	0.5722	-1.72%
2025-03-06	0	0.580	0.570	0.580	0.570	0.580	277,500	160,290	0.5776	0.580	0.570	0.580	0.570	0.580	277,500	0.5776	-9.38%
2025-03-05	0	0.640	0.600	0.640	0.580	0.710	4,500	2,980	0.6622	0.640	0.600	0.640	0.580	0.710	4,500	0.6622	4.92%
2025-03-04	0	0.610	0.600	0.610	0.610	0.610	70,000	42,700	0.6100	0.610	0.600	0.610	0.610	0.610	70,000	0.6100	0.00%
2025-03-03	0	0.610	0.600	0.610	0.610	0.610	18,000	10,980	0.6100	0.610	0.600	0.610	0.610	0.610	18,000	0.6100	-4.69%
2025-02-28	0	0.640	0.640	0.710	0.600	0.650	259,500	157,735	0.6078	0.640	0.640	0.710	0.600	0.650	259,500	0.6078	6.67%
2025-02-27	0	0.600	0.590	0.650	0.550	0.600	121,000	70,920	0.5861	0.600	0.590	0.650	0.550	0.600	121,000	0.5861	5.26%
2025-02-26	0	0.570	0.510	0.570	0.530	0.580	14,500	8,155	0.5624	0.570	0.510	0.570	0.530	0.580	14,500	0.5624	7.55%
2025-02-25	0	0.530	0.530	0.580	0.500	0.550	4,000	2,100	0.5250	0.530	0.530	0.580	0.500	0.550	4,000	0.5250	0.00%
2025-02-24	0	0.530	0.500	0.540	0.530	0.530	74,500	39,485	0.5300	0.530	0.500	0.540	0.530	0.530	74,500	0.5300	0.00%
2025-02-21	0	0.530	0.500	0.530	0.530	0.530	42,000	22,260	0.5300	0.530	0.500	0.530	0.530	0.530	42,000	0.5300	0.00%
2025-02-20	0	0.530	0.530	0.590	0.530	0.530	3,000	1,590	0.5300	0.530	0.530	0.590	0.530	0.530	3,000	0.5300	0.00%
2025-02-19	0	0.530	0.495	0.530	0.530	0.540	38,500	20,605	0.5352	0.530	0.495	0.530	0.530	0.540	38,500	0.5352	0.00%
2025-02-18	0	0.530	0.500	0.530	0.530	0.530	2,000	1,060	0.5300	0.530	0.500	0.530	0.530	0.530	2,000	0.5300	1.92%
2025-02-17	0	0.520	0.500	0.520	0.475	0.520	711,500	348,227	0.4894	0.520	0.500	0.520	0.475	0.520	711,500	0.4894	-5.45%
2025-02-14	0	0.550	0.550	0.570	0.500	0.530	65,500	34,000	0.5191	0.550	0.550	0.570	0.500	0.530	65,500	0.5191	-5.17%
2025-02-13	0	0.580	0.530	0.580	0.580	0.580	10,500	6,090	0.5800	0.580	0.530	0.580	0.580	0.580	10,500	0.5800	-3.33%
2025-02-12	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2025-02-11	0	0.600	0.500	0.640	0.485	0.600	85,500	50,697	0.5929	0.600	0.500	0.640	0.485	0.600	85,500	0.5929	11.11%
2025-02-10	0	0.540	0.485	0.580	-	-	0	0	-	0.540	0.485	0.580	-	-	0	-	0.00%
2025-02-07	0	0.540	0.500	0.590	0.410	0.540	13,500	7,225	0.5352	0.540	0.500	0.590	0.410	0.540	13,500	0.5352	-1.82%
2025-02-06	0	0.550	0.470	0.590	-	-	0	0	-	0.550	0.470	0.590	-	-	0	-	0.00%
2025-02-05	0	0.550	0.510	0.560	0.550	0.550	2,000	1,100	0.5500	0.550	0.510	0.560	0.550	0.550	2,000	0.5500	-1.79%
2025-02-04	0	0.560	0.495	0.590	0.560	0.560	2,000	1,120	0.5600	0.560	0.495	0.590	0.560	0.560	2,000	0.5600	3.70%
2025-02-03	0	0.540	0.520	0.540	0.500	0.540	55,000	28,465	0.5175	0.540	0.520	0.540	0.500	0.540	55,000	0.5175	-6.90%
2025-01-28	0	0.580	0.530	0.650	-	-	0	0	-	0.580	0.530	0.650	-	-	0	-	0.00%
2025-01-27	0	0.580	0.530	0.640	-	-	0	0	-	0.580	0.530	0.640	-	-	0	-	0.00%
2025-01-24	0	0.580	0.530	0.650	-	-	0	0	-	0.580	0.530	0.650	-	-	0	-	0.00%
2025-01-23	0	0.580	0.530	0.640	-	-	0	0	-	0.580	0.530	0.640	-	-	0	-	0.00%
2025-01-22	0	0.580	0.530	0.640	-	-	0	0	-	0.580	0.530	0.640	-	-	0	-	0.00%
2025-01-21	0	0.580	0.550	0.580	0.530	0.580	6,500	3,645	0.5608	0.580	0.550	0.580	0.530	0.580	6,500	0.5608	-1.69%
2025-01-20	0	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2025-01-17	0	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2025-01-16	0	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2025-01-15	0	0.590	0.520	0.590	0.590	0.590	500	295	0.5900	0.590	0.520	0.590	0.590	0.590	500	0.5900	0.00%
2025-01-14	0	0.590	0.540	0.590	0.600	0.600	5,000	3,000	0.6000	0.590	0.540	0.590	0.600	0.600	5,000	0.6000	5.36%
2025-01-13	0	0.560	0.530	0.650	-	-	0	0	-	0.560	0.530	0.650	-	-	0	-	0.00%
2025-01-10	0	0.560	0.530	0.650	-	-	0	0	-	0.560	0.530	0.650	-	-	0	-	0.00%
2025-01-09	0	0.560	0.530	0.650	-	-	0	0	-	0.560	0.530	0.650	-	-	0	-	0.00%
2025-01-08	0	0.560	0.530	0.650	-	-	0	0	-	0.560	0.530	0.650	-	-	0	-	0.00%
2025-01-07	0	0.560	0.560	0.580	-	-	0	0	-	0.560	0.560	0.580	-	-	0	-	0.00%
2025-01-06	0	0.560	0.540	0.650	0.560	0.590	3,000	1,755	0.5850	0.560	0.540	0.650	0.560	0.590	3,000	0.5850	-5.08%
2025-01-03	0	0.590	0.560	0.590	0.530	0.590	11,000	5,920	0.5382	0.590	0.560	0.590	0.530	0.590	11,000	0.5382	-1.67%
2025-01-02	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2024-12-31	0	0.600	0.530	0.650	-	-	0	0	-	0.600	0.530	0.650	-	-	0	-	0.00%
2024-12-30	0	0.600	0.600	0.650	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	1.69%
2024-12-27	0	0.590	0.590	0.650	0.590	0.600	59,500	35,435	0.5955	0.590	0.590	0.650	0.590	0.600	59,500	0.5955	-10.61%
2024-12-24	0	0.660	0.610	0.730	-	-	0	0	-	0.660	0.610	0.730	-	-	0	-	0.00%
2024-12-23	0	0.660	0.650	0.730	0.650	0.660	11,500	7,575	0.6587	0.660	0.650	0.730	0.650	0.660	11,500	0.6587	1.54%
2024-12-20	0	0.650	0.650	0.730	-	-	0	0	-	0.650	0.650	0.730	-	-	0	-	0.00%
2024-12-19	0	0.650	0.680	0.730	0.650	0.680	37,500	25,035	0.6676	0.650	0.680	0.730	0.650	0.680	37,500	0.6676	-4.41%
2024-12-18	0	0.680	0.650	0.700	0.670	0.680	105,000	71,370	0.6797	0.680	0.650	0.700	0.670	0.680	105,000	0.6797	0.00%
2024-12-17	0	0.680	0.650	0.690	-	-	0	0	-	0.680	0.650	0.690	-	-	0	-	0.00%
2024-12-16	0	0.680	0.650	0.730	-	-	0	0	-	0.680	0.650	0.730	-	-	0	-	0.00%
2024-12-13	0	0.680	0.650	0.730	-	-	0	0	-	0.680	0.650	0.730	-	-	0	-	0.00%
2024-12-12	0	0.680	0.650	0.730	0.680	0.680	5,000	3,400	0.6800	0.680	0.650	0.730	0.680	0.680	5,000	0.6800	0.00%
2024-12-11	0	0.680	0.650	0.730	-	-	0	0	-	0.680	0.650	0.730	-	-	0	-	0.00%
2024-12-10	0	0.680	0.650	0.720	0.680	0.680	1,000	680	0.6800	0.680	0.650	0.720	0.680	0.680	1,000	0.6800	0.00%
2024-12-09	0	0.680	0.650	0.730	0.680	0.720	1,000	700	0.7000	0.680	0.650	0.730	0.680	0.720	1,000	0.7000	-2.86%
2024-12-06	0	0.700	0.700	0.730	0.680	0.700	24,000	16,600	0.6917	0.700	0.700	0.730	0.680	0.700	24,000	0.6917	2.94%
2024-12-05	0	0.680	0.660	0.730	-	-	0	0	-	0.680	0.660	0.730	-	-	0	-	0.00%
2024-12-04	0	0.680	0.650	0.730	-	-	0	0	-	0.680	0.650	0.730	-	-	0	-	0.00%
2024-12-03	0	0.680	0.650	0.730	0.680	0.680	10,000	6,800	0.6800	0.680	0.650	0.730	0.680	0.680	10,000	0.6800	3.03%
2024-12-02	0	0.660	0.660	0.690	0.660	0.690	19,000	12,940	0.6811	0.660	0.660	0.690	0.660	0.690	19,000	0.6811	-4.35%
2024-11-29	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	-1.43%
2024-11-28	0	0.700	0.660	0.820	-	-	0	0	-	0.700	0.660	0.820	-	-	0	-	0.00%
2024-11-27	0	0.700	0.660	0.800	-	-	0	0	-	0.700	0.660	0.800	-	-	0	-	0.00%
2024-11-26	0	0.700	0.670	0.820	0.670	0.700	84,000	56,325	0.6705	0.700	0.670	0.820	0.670	0.700	84,000	0.6705	0.00%
2024-11-25	0	0.700	0.670	0.720	-	-	0	0	-	0.700	0.670	0.720	-	-	0	-	0.00%
2024-11-22	0	0.700	0.660	0.710	-	-	0	0	-	0.700	0.660	0.710	-	-	0	-	0.00%
2024-11-21	0	0.700	0.680	0.710	0.700	0.700	10,000	7,000	0.7000	0.700	0.680	0.710	0.700	0.700	10,000	0.7000	0.00%
2024-11-20	0	0.700	0.680	0.810	0.690	0.700	58,500	40,545	0.6931	0.700	0.680	0.810	0.690	0.700	58,500	0.6931	0.00%
2024-11-19	0	0.700	0.690	0.820	-	-	0	0	-	0.700	0.690	0.820	-	-	0	-	0.00%
2024-11-18	0	0.700	0.690	0.820	0.700	0.700	27,000	18,900	0.7000	0.700	0.690	0.820	0.700	0.700	27,000	0.7000	-1.41%
2024-11-15	0	0.710	0.700	0.820	-	-	0	0	-	0.710	0.700	0.820	-	-	0	-	0.00%
2024-11-14	0	0.710	0.700	0.820	-	-	0	0	-	0.710	0.700	0.820	-	-	0	-	0.00%
2024-11-13	0	0.710	0.700	0.820	-	-	0	0	-	0.710	0.700	0.820	-	-	0	-	0.00%
2024-11-12	0	0.710	0.700	0.820	-	-	0	0	-	0.710	0.700	0.820	-	-	0	-	0.00%
2024-11-11	0	0.710	0.700	0.820	-	-	0	0	-	0.710	0.700	0.820	-	-	0	-	0.00%
2024-11-08	0	0.710	0.710	0.820	-	-	0	0	-	0.710	0.710	0.820	-	-	0	-	0.00%
2024-11-07	0	0.710	0.710	0.820	-	-	0	0	-	0.710	0.710	0.820	-	-	0	-	0.00%
2024-11-06	0	0.710	0.700	0.820	-	-	0	0	-	0.710	0.700	0.820	-	-	0	-	0.00%
2024-11-05	0	0.710	0.700	0.820	0.690	0.720	33,000	23,440	0.7103	0.710	0.700	0.820	0.690	0.720	33,000	0.7103	2.90%
2024-11-04	0	0.690	0.690	0.820	0.680	0.680	3,000	2,040	0.6800	0.690	0.690	0.820	0.680	0.680	3,000	0.6800	-6.76%
2024-11-01	0	0.740	0.700	0.780	0.660	0.740	7,000	4,760	0.6800	0.740	0.700	0.780	0.660	0.740	7,000	0.6800	0.00%
2024-10-31	0	0.740	0.680	0.780	0.730	0.740	38,000	27,940	0.7353	0.740	0.680	0.780	0.730	0.740	38,000	0.7353	-3.90%
2024-10-30	0	0.770	0.740	0.780	0.770	0.780	83,500	64,575	0.7734	0.770	0.740	0.780	0.770	0.780	83,500	0.7734	0.00%
2024-10-29	0	0.770	0.770	0.860	0.770	0.840	71,500	56,040	0.7838	0.770	0.770	0.860	0.770	0.840	71,500	0.7838	-14.44%
2024-10-28	0	0.900	0.840	0.900	-	-	0	0	-	0.900	0.840	0.900	-	-	0	-	0.00%
2024-10-25	0	0.900	0.830	0.900	0.900	0.900	50,500	45,450	0.9000	0.900	0.830	0.900	0.900	0.900	50,500	0.9000	0.00%
2024-10-24	0	0.900	0.850	0.900	0.850	0.970	272,500	244,520	0.8973	0.900	0.850	0.900	0.850	0.970	272,500	0.8973	8.43%
2024-10-23	0	0.830	0.830	0.870	0.830	0.900	69,000	58,565	0.8488	0.830	0.830	0.870	0.830	0.900	69,000	0.8488	-5.68%
2024-10-22	0	0.880	0.860	0.880	0.750	0.880	296,000	240,490	0.8125	0.880	0.860	0.880	0.750	0.880	296,000	0.8125	15.79%
2024-10-21	0	0.760	0.760	0.770	0.700	0.800	226,000	172,365	0.7627	0.760	0.760	0.770	0.700	0.800	226,000	0.7627	2.70%
2024-10-18	0	0.740	0.660	0.760	-	-	0	0	-	0.740	0.660	0.760	-	-	0	-	0.00%
2024-10-17	0	0.740	0.680	0.740	0.710	0.750	55,500	40,555	0.7307	0.740	0.680	0.740	0.710	0.750	55,500	0.7307	7.25%
2024-10-16	0	0.690	0.690	0.730	0.680	0.730	28,000	19,305	0.6895	0.690	0.690	0.730	0.680	0.730	28,000	0.6895	-6.76%
2024-10-15	0	0.740	0.650	0.740	0.660	0.780	142,500	108,735	0.7631	0.740	0.650	0.740	0.660	0.780	142,500	0.7631	5.71%
2024-10-14	0	0.700	0.700	0.730	0.600	0.700	527,000	349,530	0.6632	0.700	0.700	0.730	0.600	0.700	527,000	0.6632	14.75%
2024-10-10	0	0.610	0.580	0.610	0.610	0.610	11,500	7,015	0.6100	0.610	0.580	0.610	0.610	0.610	11,500	0.6100	5.17%
2024-10-09	0	0.580	0.580	0.590	0.580	0.660	215,500	130,735	0.6067	0.580	0.580	0.590	0.580	0.660	215,500	0.6067	-20.55%
2024-10-08	0	0.730	0.700	0.710	0.710	0.750	24,500	17,835	0.7280	0.730	0.700	0.710	0.710	0.750	24,500	0.7280	-2.67%
2024-10-07	0	0.750	0.720	0.750	0.680	0.760	148,500	110,700	0.7455	0.750	0.720	0.750	0.680	0.760	148,500	0.7455	4.17%
2024-10-04	0	0.720	0.700	0.720	0.700	0.830	320,500	234,380	0.7313	0.720	0.700	0.720	0.700	0.830	320,500	0.7313	-13.25%
2024-10-03	0	0.830	0.820	0.850	0.830	0.890	104,000	89,390	0.8595	0.830	0.820	0.850	0.830	0.890	104,000	0.8595	-1.19%
2024-10-02	0	0.840	0.820	0.840	0.570	0.890	687,500	522,960	0.7607	0.840	0.820	0.840	0.570	0.890	687,500	0.7607	23.53%
2024-09-30	0	0.680	0.670	0.680	0.600	0.680	21,000	14,225	0.6774	0.680	0.670	0.680	0.600	0.680	21,000	0.6774	3.03%
2024-09-27	0	0.660	0.610	0.660	0.580	0.680	28,500	18,430	0.6467	0.660	0.610	0.660	0.580	0.680	28,500	0.6467	8.20%
2024-09-26	0	0.610	0.580	0.650	0.610	0.650	35,000	21,910	0.6260	0.610	0.580	0.650	0.610	0.650	35,000	0.6260	0.00%
2024-09-25	0	0.610	0.610	0.620	0.600	0.620	188,500	116,255	0.6167	0.610	0.610	0.620	0.600	0.620	188,500	0.6167	-7.58%
2024-09-24	0	0.660	0.620	0.670	0.660	0.670	16,000	10,710	0.6694	0.660	0.620	0.670	0.660	0.670	16,000	0.6694	-1.49%
2024-09-23	0	0.670	0.630	0.690	0.670	0.690	50,000	34,100	0.6820	0.670	0.630	0.690	0.670	0.690	50,000	0.6820	-2.90%
2024-09-20	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	-1.43%
2024-09-19	0	0.700	0.620	0.910	-	-	0	0	-	0.700	0.620	0.910	-	-	0	-	0.00%
2024-09-17	0	0.700	0.620	0.950	-	-	0	0	-	0.700	0.620	0.950	-	-	0	-	0.00%
2024-09-16	0	0.700	0.620	0.700	0.610	0.700	2,500	1,690	0.6760	0.700	0.620	0.700	0.610	0.700	2,500	0.6760	0.00%
2024-09-13	0	0.700	0.620	0.880	-	-	0	0	-	0.700	0.620	0.880	-	-	0	-	0.00%
2024-09-12	0	0.700	0.670	0.750	-	-	0	0	-	0.700	0.670	0.750	-	-	0	-	0.00%
2024-09-11	0	0.700	0.690	0.710	0.680	0.710	82,500	58,165	0.7050	0.700	0.690	0.710	0.680	0.710	82,500	0.7050	-5.41%
2024-09-10	0	0.740	0.740	0.760	0.740	0.800	475,000	362,450	0.7631	0.740	0.740	0.760	0.740	0.800	475,000	0.7631	-13.95%
2024-09-09	0	0.860	0.790	0.890	-	-	0	0	-	0.860	0.790	0.890	-	-	0	-	0.00%
2024-09-05	0	0.860	0.820	0.860	-	-	7,000	5,740	0.8200	0.860	0.820	0.860	-	-	7,000	0.8200	0.00%
2024-09-04	0	0.860	0.840	0.880	0.840	0.860	424,500	361,090	0.8506	0.860	0.840	0.880	0.840	0.860	424,500	0.8506	1.18%
2024-09-03	0	0.850	0.810	0.850	0.840	0.850	6,000	5,080	0.8467	0.850	0.810	0.850	0.840	0.850	6,000	0.8467	0.00%
2024-09-02	0	0.850	0.820	0.860	0.830	0.900	185,000	162,560	0.8787	0.850	0.820	0.860	0.830	0.900	185,000	0.8787	-5.56%
2024-08-30	0	0.900	0.820	0.900	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	0.00%
2024-08-29	0	0.900	0.830	0.900	0.900	0.910	31,000	28,135	0.9076	0.900	0.830	0.900	0.900	0.910	31,000	0.9076	3.45%
2024-08-28	0	0.870	0.850	0.870	0.800	0.870	137,000	112,540	0.8215	0.870	0.850	0.870	0.800	0.870	137,000	0.8215	-2.25%
2024-08-27	0	0.890	0.840	0.890	0.810	0.890	79,500	66,725	0.8393	0.890	0.840	0.890	0.810	0.890	79,500	0.8393	4.71%
2024-08-26	0	0.850	0.850	0.880	0.850	0.850	90,500	76,925	0.8500	0.850	0.850	0.880	0.850	0.850	90,500	0.8500	-6.59%
2024-08-23	0	0.910	0.870	0.910	0.910	0.910	12,500	11,375	0.9100	0.910	0.870	0.910	0.910	0.910	12,500	0.9100	0.00%
2024-08-22	0	0.910	0.900	0.910	0.840	0.910	77,500	69,705	0.8994	0.910	0.900	0.910	0.840	0.910	77,500	0.8994	5.81%
2024-08-21	0	0.860	0.840	0.960	0.860	0.980	249,500	226,130	0.9063	0.860	0.840	0.960	0.860	0.980	249,500	0.9063	-10.42%
2024-08-20	0	0.960	0.960	1.000	0.910	1.100	509,500	516,315	1.0134	0.960	0.960	1.000	0.910	1.100	509,500	1.0134	2.13%
2024-08-19	0	0.940	0.940	0.980	0.850	0.950	304,000	277,435	0.9126	0.940	0.940	0.980	0.850	0.950	304,000	0.9126	10.59%
2024-08-16	0	0.850	0.840	0.880	0.800	0.870	745,500	630,955	0.8464	0.850	0.840	0.880	0.800	0.870	745,500	0.8464	3.66%
2024-08-15	0	0.820	0.770	0.820	0.750	0.820	492,500	387,040	0.7859	0.820	0.770	0.820	0.750	0.820	492,500	0.7859	15.49%
2024-08-14	0	0.710	0.710	0.720	0.700	0.750	127,500	91,300	0.7161	0.710	0.710	0.720	0.700	0.750	127,500	0.7161	1.43%
2024-08-13	0	0.700	0.700	0.720	0.680	0.760	796,500	560,590	0.7038	0.700	0.700	0.720	0.680	0.760	796,500	0.7038	7.69%
2024-08-12	0	0.650	0.650	0.670	0.650	0.680	253,500	168,160	0.6634	0.650	0.650	0.670	0.650	0.680	253,500	0.6634	1.56%
2024-08-09	0	0.640	0.640	0.670	0.630	0.680	32,000	20,720	0.6475	0.640	0.640	0.670	0.630	0.680	32,000	0.6475	1.59%
2024-08-08	0	0.630	0.630	0.670	0.630	0.630	500	315	0.6300	0.630	0.630	0.670	0.630	0.630	500	0.6300	-4.55%
2024-08-07	0	0.660	0.650	0.670	0.630	0.660	172,000	112,080	0.6516	0.660	0.650	0.670	0.630	0.660	172,000	0.6516	4.76%
2024-08-06	0	0.630	0.610	0.630	0.620	0.640	281,000	178,795	0.6363	0.630	0.610	0.630	0.620	0.640	281,000	0.6363	3.28%
2024-08-05	0	0.610	0.610	0.630	0.590	0.610	44,000	26,390	0.5998	0.610	0.610	0.630	0.590	0.610	44,000	0.5998	3.39%
2024-08-02	0	0.590	0.590	0.620	0.540	0.620	251,000	149,845	0.5970	0.590	0.590	0.620	0.540	0.620	251,000	0.5970	13.46%
2024-08-01	0	0.520	0.520	0.550	0.510	0.570	284,000	157,735	0.5554	0.520	0.520	0.550	0.510	0.570	284,000	0.5554	-11.86%
2024-07-31	0	0.590	0.590	0.650	-	-	0	0	-	0.590	0.590	0.650	-	-	0	-	1.72%
2024-07-30	0	0.580	0.580	0.640	0.580	0.630	13,000	8,040	0.6185	0.580	0.580	0.640	0.580	0.630	13,000	0.6185	-7.94%
2024-07-29	0	0.630	0.600	0.650	0.630	0.630	168,500	106,155	0.6300	0.630	0.600	0.650	0.630	0.630	168,500	0.6300	0.00%
2024-07-26	0	0.630	0.630	0.650	0.600	0.630	47,000	29,465	0.6269	0.630	0.630	0.650	0.600	0.630	47,000	0.6269	0.00%
2024-07-25	0	0.630	0.610	0.650	0.630	0.630	47,000	29,610	0.6300	0.630	0.610	0.650	0.630	0.630	47,000	0.6300	0.00%
2024-07-24	0	0.630	0.630	0.650	0.610	0.640	57,500	36,105	0.6279	0.630	0.630	0.650	0.610	0.640	57,500	0.6279	0.00%
2024-07-23	0	0.630	0.610	0.640	0.620	0.640	45,500	28,760	0.6321	0.630	0.610	0.640	0.620	0.640	45,500	0.6321	0.00%
2024-07-22	0	0.630	0.610	0.630	0.620	0.630	35,000	21,990	0.6283	0.630	0.610	0.630	0.620	0.630	35,000	0.6283	5.00%
2024-07-19	0	0.600	0.600	0.630	0.580	0.580	22,500	13,050	0.5800	0.600	0.600	0.630	0.580	0.580	22,500	0.5800	-3.23%
2024-07-18	0	0.620	0.600	0.620	0.620	0.620	5,000	3,100	0.6200	0.620	0.600	0.620	0.620	0.620	5,000	0.6200	0.00%
2024-07-17	0	0.620	0.610	0.620	0.610	0.630	58,500	36,750	0.6282	0.620	0.610	0.620	0.610	0.630	58,500	0.6282	1.64%
2024-07-16	0	0.610	0.600	0.620	0.600	0.630	27,500	17,025	0.6191	0.610	0.600	0.620	0.600	0.630	27,500	0.6191	5.17%
2024-07-15	0	0.580	0.580	0.660	-	-	0	0	-	0.580	0.580	0.660	-	-	0	-	3.57%
2024-07-12	0	0.560	0.560	0.600	0.550	0.600	8,000	4,460	0.5575	0.560	0.560	0.600	0.550	0.600	8,000	0.5575	-6.67%
2024-07-11	0	0.600	0.590	0.600	0.600	0.630	7,000	4,275	0.6107	0.600	0.590	0.600	0.600	0.630	7,000	0.6107	3.45%
2024-07-10	0	0.580	0.570	0.580	0.570	0.580	3,000	1,720	0.5733	0.580	0.570	0.580	0.570	0.580	3,000	0.5733	5.45%
2024-07-09	0	0.550	0.530	0.650	0.550	0.550	9,500	5,225	0.5500	0.550	0.530	0.650	0.550	0.550	9,500	0.5500	0.00%
2024-07-08	0	0.550	0.550	0.560	0.550	0.560	243,500	134,310	0.5516	0.550	0.550	0.560	0.550	0.560	243,500	0.5516	0.00%
2024-07-05	0	0.550	0.530	0.550	0.550	0.550	16,000	8,800	0.5500	0.550	0.530	0.550	0.550	0.550	16,000	0.5500	0.00%
2024-07-04	0	0.550	0.540	0.660	0.550	0.560	9,000	4,980	0.5533	0.550	0.540	0.660	0.550	0.560	9,000	0.5533	-1.79%
2024-07-03	0	0.560	0.550	0.660	0.560	0.560	5,000	2,800	0.5600	0.560	0.550	0.660	0.560	0.560	5,000	0.5600	1.82%
2024-07-02	0	0.550	0.550	0.660	-	-	0	0	-	0.550	0.550	0.660	-	-	0	-	0.00%
2024-06-28	0	0.550	0.540	0.650	0.550	0.550	11,500	6,325	0.5500	0.550	0.540	0.650	0.550	0.550	11,500	0.5500	1.85%
2024-06-27	0	0.540	0.540	0.640	0.540	0.620	10,500	5,830	0.5552	0.540	0.540	0.640	0.540	0.620	10,500	0.5552	-15.62%
2024-06-26	0	0.640	0.550	0.640	0.660	0.660	500	330	0.6600	0.640	0.550	0.640	0.660	0.660	500	0.6600	-3.03%
2024-06-25	0	0.660	0.560	0.660	0.520	0.700	298,500	195,155	0.6538	0.660	0.560	0.660	0.520	0.700	298,500	0.6538	15.79%
2024-06-24	0	0.570	0.540	0.590	0.570	0.570	15,500	8,835	0.5700	0.570	0.540	0.590	0.570	0.570	15,500	0.5700	-3.39%
2024-06-21	0	0.590	0.530	0.590	0.560	0.600	103,500	60,880	0.5882	0.590	0.530	0.590	0.560	0.600	103,500	0.5882	5.36%
2024-06-20	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	-1.75%
2024-06-19	0	0.570	0.500	0.580	-	-	0	0	-	0.570	0.500	0.580	-	-	0	-	0.00%
2024-06-18	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2024-06-17	0	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	0.00%
2024-06-14	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2024-06-13	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2024-06-12	0	0.570	0.500	0.580	-	-	0	0	-	0.570	0.500	0.580	-	-	0	-	0.00%
2024-06-11	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2024-06-07	0	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	0.00%
2024-06-06	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	0.00%
2024-06-05	0	0.570	0.500	0.590	-	-	0	0	-	0.570	0.500	0.590	-	-	0	-	0.00%
2024-06-04	0	0.570	0.500	0.580	-	-	0	0	-	0.570	0.500	0.580	-	-	0	-	0.00%
2024-06-03	0	0.570	0.510	0.580	-	-	0	0	-	0.570	0.510	0.580	-	-	0	-	0.00%
2024-05-31	0	0.570	0.500	0.570	-	-	0	0	-	0.570	0.500	0.570	-	-	0	-	-1.72%
2024-05-30	0	0.580	0.550	0.580	0.580	0.590	2,000	1,175	0.5875	0.580	0.550	0.580	0.580	0.590	2,000	0.5875	11.54%
2024-05-29	0	0.520	0.500	0.560	-	-	0	0	-	0.520	0.500	0.560	-	-	0	-	0.00%
2024-05-28	0	0.520	0.520	0.580	0.520	0.520	15,000	7,800	0.5200	0.520	0.520	0.580	0.520	0.520	15,000	0.5200	-5.45%
2024-05-27	0	0.550	0.550	0.590	0.540	0.600	189,500	107,025	0.5648	0.550	0.550	0.590	0.540	0.600	189,500	0.5648	1.85%
2024-05-24	0	0.540	0.495	0.540	0.560	0.560	20,000	11,200	0.5600	0.540	0.495	0.540	0.560	0.560	20,000	0.5600	0.00%
2024-05-23	0	0.540	0.495	0.540	0.540	0.540	280,000	151,200	0.5400	0.540	0.495	0.540	0.540	0.540	280,000	0.5400	0.00%
2024-05-22	0	0.540	0.540	0.560	0.540	0.540	313,500	169,330	0.5401	0.540	0.540	0.560	0.540	0.540	313,500	0.5401	0.00%
2024-05-21	0	0.540	0.500	0.540	0.490	0.550	6,000	3,120	0.5200	0.540	0.500	0.540	0.490	0.550	6,000	0.5200	10.20%
2024-05-20	0	0.490	0.450	0.560	-	-	0	0	-	0.490	0.450	0.560	-	-	0	-	0.00%
2024-05-17	0	0.490	0.490	0.570	0.490	0.495	50,000	24,725	0.4945	0.490	0.490	0.570	0.490	0.495	50,000	0.4945	-5.77%
2024-05-16	0	0.520	0.480	0.540	0.465	0.520	152,000	77,812	0.5119	0.520	0.480	0.540	0.465	0.520	152,000	0.5119	8.33%
2024-05-14	0	0.480	0.440	0.500	0.480	0.510	277,500	137,360	0.4950	0.480	0.440	0.500	0.480	0.510	277,500	0.4950	9.09%
2024-05-13	0	0.440	0.440	0.490	0.420	0.420	500	210	0.4200	0.440	0.440	0.490	0.420	0.420	500	0.4200	-9.28%
2024-05-10	0	0.485	0.420	0.485	0.485	0.485	119,000	57,715	0.4850	0.485	0.420	0.485	0.485	0.485	119,000	0.4850	0.00%
2024-05-09	0	0.485	0.460	0.485	0.450	0.495	149,000	71,250	0.4782	0.485	0.460	0.485	0.450	0.495	149,000	0.4782	7.78%
2024-05-08	0	0.450	0.435	0.450	0.430	0.450	13,000	5,660	0.4354	0.450	0.435	0.450	0.430	0.450	13,000	0.4354	7.14%
2024-05-07	0	0.420	0.420	0.470	0.420	0.420	48,000	20,160	0.4200	0.420	0.420	0.470	0.420	0.420	48,000	0.4200	2.44%
2024-05-06	0	0.410	0.360	0.480	-	-	0	0	-	0.410	0.360	0.480	-	-	0	-	0.00%
2024-05-03	0	0.410	0.360	0.480	-	-	0	0	-	0.410	0.360	0.480	-	-	0	-	0.00%
2024-05-02	0	0.410	0.390	0.475	0.405	0.410	14,500	5,942	0.4098	0.410	0.390	0.475	0.405	0.410	14,500	0.4098	2.50%
2024-04-30	0	0.400	0.365	0.480	-	-	0	0	-	0.400	0.365	0.480	-	-	0	-	0.00%
2024-04-29	0	0.400	0.360	0.480	-	-	0	0	-	0.400	0.360	0.480	-	-	0	-	0.00%
2024-04-26	0	0.400	0.360	0.420	-	-	0	0	-	0.400	0.360	0.420	-	-	0	-	0.00%
2024-04-25	0	0.400	0.355	0.480	-	-	0	0	-	0.400	0.355	0.480	-	-	0	-	0.00%
2024-04-24	0	0.400	0.355	0.480	-	-	0	0	-	0.400	0.355	0.480	-	-	0	-	0.00%
2024-04-23	0	0.400	0.360	0.465	-	-	0	0	-	0.400	0.360	0.465	-	-	0	-	0.00%
2024-04-22	0	0.400	0.380	0.430	0.350	0.400	190,000	70,830	0.3728	0.400	0.380	0.430	0.350	0.400	190,000	0.3728	0.00%
2024-04-19	0	0.400	0.400	0.480	-	-	0	0	-	0.400	0.400	0.480	-	-	0	-	0.00%
2024-04-18	0	0.400	0.365	0.490	-	-	0	0	-	0.400	0.365	0.490	-	-	0	-	0.00%
2024-04-17	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	-1.23%
2024-04-16	0	0.405	0.390	0.475	0.405	0.405	10,000	4,050	0.4050	0.405	0.390	0.475	0.405	0.405	10,000	0.4050	0.00%
2024-04-15	0	0.405	0.400	0.470	0.370	0.405	40,500	15,860	0.3916	0.405	0.400	0.470	0.370	0.405	40,500	0.3916	-3.57%
2024-04-12	0	0.420	0.400	0.485	0.420	0.420	10,000	4,200	0.4200	0.420	0.400	0.485	0.420	0.420	10,000	0.4200	0.00%
2024-04-11	0	0.420	0.420	0.430	0.410	0.420	34,500	14,262	0.4134	0.420	0.420	0.430	0.410	0.420	34,500	0.4134	-2.33%
2024-04-10	0	0.430	0.420	0.485	0.430	0.430	4,000	1,720	0.4300	0.430	0.420	0.485	0.430	0.430	4,000	0.4300	-8.51%
2024-04-09	0	0.470	0.410	0.485	-	-	0	0	-	0.470	0.410	0.485	-	-	0	-	0.00%
2024-04-08	0	0.470	0.405	0.485	-	-	0	0	-	0.470	0.405	0.485	-	-	0	-	0.00%
2024-04-05	0	0.470	0.435	0.495	0.410	0.470	1,000	440	0.4400	0.470	0.435	0.495	0.410	0.470	1,000	0.4400	2.17%
2024-04-03	0	0.460	0.420	0.490	0.410	0.460	5,500	2,440	0.4436	0.460	0.420	0.490	0.410	0.460	5,500	0.4436	-5.15%
2024-04-02	0	0.485	0.405	0.495	-	-	0	0	-	0.485	0.405	0.495	-	-	0	-	0.00%
2024-03-28	0	0.485	0.435	0.485	0.485	0.485	43,000	20,855	0.4850	0.485	0.435	0.485	0.485	0.485	43,000	0.4850	8.99%
2024-03-27	0	0.445	0.445	0.485	0.435	0.490	36,000	15,855	0.4404	0.445	0.445	0.485	0.435	0.490	36,000	0.4404	2.30%
2024-03-26	0	0.435	0.435	0.495	-	-	0	0	-	0.435	0.435	0.495	-	-	0	-	0.00%
2024-03-25	0	0.435	0.435	0.495	0.430	0.430	70,000	30,100	0.4300	0.435	0.435	0.495	0.430	0.430	70,000	0.4300	1.16%
2024-03-22	0	0.430	0.430	0.485	0.425	0.430	53,000	22,767	0.4296	0.430	0.430	0.485	0.425	0.430	53,000	0.4296	1.18%
2024-03-21	0	0.425	0.425	0.490	0.425	0.425	2,500	1,062	0.4248	0.425	0.425	0.490	0.425	0.425	2,500	0.4248	-1.16%
2024-03-20	0	0.430	0.420	0.495	-	-	0	0	-	0.430	0.420	0.495	-	-	0	-	0.00%
2024-03-19	0	0.430	0.415	0.495	-	-	0	0	-	0.430	0.415	0.495	-	-	0	-	0.00%
2024-03-18	0	0.430	0.430	0.500	-	-	0	0	-	0.430	0.430	0.500	-	-	0	-	1.18%
2024-03-15	0	0.425	0.410	0.495	-	-	0	0	-	0.425	0.410	0.495	-	-	0	-	0.00%
2024-03-14	0	0.425	0.425	0.495	0.405	0.415	3,000	1,220	0.4067	0.425	0.425	0.495	0.405	0.415	3,000	0.4067	-12.37%
2024-03-13	0	0.485	0.405	0.490	-	-	0	0	-	0.485	0.405	0.490	-	-	0	-	0.00%
2024-03-12	0	0.485	0.410	0.490	-	-	0	0	-	0.485	0.410	0.490	-	-	0	-	0.00%
2024-03-11	0	0.485	0.405	0.485	-	-	0	0	-	0.485	0.405	0.485	-	-	0	-	-1.02%
2024-03-08	0	0.490	0.455	0.490	0.435	0.495	20,500	9,822	0.4791	0.490	0.455	0.490	0.435	0.495	20,500	0.4791	2.08%
2024-03-07	0	0.480	0.435	0.495	-	-	0	0	-	0.480	0.435	0.495	-	-	0	-	0.00%
2024-03-06	0	0.480	0.425	0.480	0.485	0.500	11,000	5,355	0.4868	0.480	0.425	0.480	0.485	0.500	11,000	0.4868	15.66%
2024-03-05	0	0.415	0.415	0.470	0.415	0.500	66,500	29,127	0.4380	0.415	0.415	0.470	0.415	0.500	66,500	0.4380	0.00%
2024-03-04	0	0.415	0.405	0.530	-	-	0	0	-	0.415	0.405	0.530	-	-	0	-	0.00%
2024-03-01	0	0.415	0.400	0.450	-	-	0	0	-	0.415	0.400	0.450	-	-	0	-	0.00%
2024-02-29	0	0.415	0.410	0.455	0.415	0.415	100,000	41,500	0.4150	0.415	0.410	0.455	0.415	0.415	100,000	0.4150	-2.35%
2024-02-28	0	0.425	0.420	0.460	0.425	0.425	4,000	1,700	0.4250	0.425	0.420	0.460	0.425	0.425	4,000	0.4250	-5.56%
2024-02-27	0	0.450	0.420	0.450	0.395	0.510	44,000	19,525	0.4438	0.450	0.420	0.450	0.395	0.510	44,000	0.4438	18.42%
2024-02-26	0	0.380	0.380	0.500	0.380	0.380	500	190	0.3800	0.380	0.380	0.500	0.380	0.380	500	0.3800	-1.30%
2024-02-23	0	0.385	0.380	-	-	-	0	0	-	0.385	0.380	-	-	-	0	-	0.00%
2024-02-22	0	0.385	0.385	0.405	0.385	0.405	66,500	26,745	0.4022	0.385	0.385	0.405	0.385	0.405	66,500	0.4022	-4.94%
2024-02-21	0	0.405	0.385	0.530	-	-	0	0	-	0.405	0.385	0.530	-	-	0	-	0.00%
2024-02-20	0	0.405	0.400	0.450	0.405	0.405	1,000	405	0.4050	0.405	0.400	0.450	0.405	0.405	1,000	0.4050	5.19%
2024-02-19	0	0.385	0.370	-	-	-	0	0	-	0.385	0.370	-	-	-	0	-	0.00%
2024-02-16	0	0.385	0.355	0.450	-	-	0	0	-	0.385	0.355	0.450	-	-	0	-	0.00%
2024-02-15	0	0.385	0.370	0.450	-	-	0	0	-	0.385	0.370	0.450	-	-	0	-	0.00%
2024-02-14	0	0.385	0.370	0.440	-	-	0	0	-	0.385	0.370	0.440	-	-	0	-	0.00%
2024-02-09	0	0.385	0.365	0.445	-	-	0	0	-	0.385	0.365	0.445	-	-	0	-	0.00%
2024-02-08	0	0.385	0.385	0.395	0.385	0.395	61,000	24,065	0.3945	0.385	0.385	0.395	0.385	0.395	61,000	0.3945	-3.75%
2024-02-07	0	0.400	0.395	0.445	0.400	0.400	15,500	6,200	0.4000	0.400	0.395	0.445	0.400	0.400	15,500	0.4000	-4.76%
2024-02-06	0	0.420	0.420	0.495	0.420	0.420	500	210	0.4200	0.420	0.420	0.495	0.420	0.420	500	0.4200	5.00%
2024-02-05	0	0.400	0.390	0.445	-	-	0	0	-	0.400	0.390	0.445	-	-	0	-	0.00%
2024-02-02	0	0.400	0.400	0.445	-	-	0	0	-	0.400	0.400	0.445	-	-	0	-	0.00%
2024-02-01	0	0.400	0.390	0.440	-	-	0	0	-	0.400	0.390	0.440	-	-	0	-	0.00%
2024-01-31	0	0.400	0.390	0.445	0.400	0.400	50,000	20,000	0.4000	0.400	0.390	0.445	0.400	0.400	50,000	0.4000	-2.44%
2024-01-30	0	0.410	0.390	0.420	0.405	0.410	30,000	12,202	0.4067	0.410	0.390	0.420	0.405	0.410	30,000	0.4067	0.00%
2024-01-29	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	-1.20%
2024-01-26	0	0.415	0.395	0.425	-	-	0	0	-	0.415	0.395	0.425	-	-	0	-	0.00%
2024-01-25	0	0.415	0.400	0.415	0.400	0.420	32,000	12,945	0.4045	0.415	0.400	0.415	0.400	0.420	32,000	0.4045	3.75%
2024-01-24	0	0.400	0.395	0.435	0.400	0.400	500	200	0.4000	0.400	0.395	0.435	0.400	0.400	500	0.4000	-3.61%
2024-01-23	0	0.415	0.395	0.435	-	-	0	0	-	0.415	0.395	0.435	-	-	0	-	0.00%
2024-01-22	0	0.415	0.390	0.415	-	-	0	0	-	0.415	0.390	0.415	-	-	0	-	0.00%
2024-01-19	0	0.415	0.395	0.420	-	-	0	0	-	0.415	0.395	0.420	-	-	0	-	0.00%
2024-01-18	0	0.415	0.395	0.415	0.415	0.415	40,000	16,600	0.4150	0.415	0.395	0.415	0.415	0.415	40,000	0.4150	2.47%
2024-01-17	0	0.405	0.405	0.430	0.400	0.410	100,000	40,700	0.4070	0.405	0.405	0.430	0.400	0.410	100,000	0.4070	2.53%
2024-01-16	0	0.395	0.395	0.410	0.390	0.445	213,000	85,217	0.4001	0.395	0.395	0.410	0.390	0.445	213,000	0.4001	-5.95%
2024-01-15	0	0.420	0.410	0.420	0.420	0.420	500	210	0.4200	0.420	0.410	0.420	0.420	0.420	500	0.4200	0.00%
2024-01-12	0	0.420	0.420	0.470	0.420	0.420	1,000	420	0.4200	0.420	0.420	0.470	0.420	0.420	1,000	0.4200	0.00%
2024-01-11	0	0.420	0.410	0.435	0.420	0.420	20,000	8,400	0.4200	0.420	0.410	0.435	0.420	0.420	20,000	0.4200	-3.45%
2024-01-10	0	0.435	0.420	0.470	-	-	0	0	-	0.435	0.420	0.470	-	-	0	-	0.00%
2024-01-09	0	0.435	0.410	0.435	-	-	0	0	-	0.435	0.410	0.435	-	-	0	-	0.00%
2024-01-08	0	0.435	0.415	0.440	-	-	0	0	-	0.435	0.415	0.440	-	-	0	-	0.00%
2024-01-05	0	0.435	0.435	0.440	0.435	0.470	170,000	76,820	0.4519	0.435	0.435	0.440	0.435	0.470	170,000	0.4519	1.16%
2024-01-04	0	0.430	0.400	0.430	0.430	0.440	145,000	63,200	0.4359	0.430	0.400	0.430	0.430	0.440	145,000	0.4359	-3.37%
2024-01-03	0	0.445	0.405	0.445	0.445	0.445	500	222	0.4440	0.445	0.405	0.445	0.445	0.445	500	0.4440	5.95%
2024-01-02	0	0.420	0.420	0.435	0.415	0.450	151,500	65,220	0.4305	0.420	0.420	0.435	0.415	0.450	151,500	0.4305	-1.18%
2023-12-29	0	0.425	0.425	0.470	0.425	0.425	6,000	2,550	0.4250	0.425	0.425	0.470	0.425	0.425	6,000	0.4250	0.00%
2023-12-28	0	0.425	0.415	0.435	0.420	0.425	44,000	18,682	0.4246	0.425	0.415	0.435	0.420	0.425	44,000	0.4246	-1.16%
2023-12-27	0	0.430	0.415	0.430	0.440	0.460	336,500	153,200	0.4553	0.430	0.415	0.430	0.440	0.460	336,500	0.4553	-8.51%
2023-12-22	0	0.470	0.470	0.495	0.465	0.465	20,000	9,300	0.4650	0.470	0.470	0.495	0.465	0.465	20,000	0.4650	-2.08%
2023-12-21	0	0.480	0.465	0.480	0.455	0.485	45,500	21,615	0.4751	0.480	0.465	0.480	0.455	0.485	45,500	0.4751	1.05%
2023-12-20	0	0.475	0.465	0.475	0.460	0.485	330,000	155,202	0.4703	0.475	0.465	0.475	0.460	0.485	330,000	0.4703	-4.04%
2023-12-19	0	0.495	0.480	0.495	-	-	0	0	-	0.495	0.480	0.495	-	-	0	-	0.00%
2023-12-18	0	0.495	0.480	0.510	0.495	0.495	45,500	22,522	0.4950	0.495	0.480	0.510	0.495	0.495	45,500	0.4950	0.00%
2023-12-15	0	0.495	0.480	0.510	-	-	0	0	-	0.495	0.480	0.510	-	-	0	-	0.00%
2023-12-14	0	0.495	0.480	0.510	-	-	0	0	-	0.495	0.480	0.510	-	-	0	-	0.00%
2023-12-13	0	0.495	0.495	0.500	0.495	0.510	82,000	41,010	0.5001	0.495	0.495	0.500	0.495	0.510	82,000	0.5001	0.00%
2023-12-12	0	0.495	0.495	0.510	0.495	0.500	144,500	72,142	0.4993	0.495	0.495	0.510	0.495	0.500	144,500	0.4993	-1.00%
2023-12-11	0	0.500	0.500	0.510	0.500	0.500	175,500	87,750	0.5000	0.500	0.500	0.510	0.500	0.500	175,500	0.5000	0.00%
2023-12-08	0	0.500	0.500	0.510	0.500	0.500	62,000	31,000	0.5000	0.500	0.500	0.510	0.500	0.500	62,000	0.5000	0.00%
2023-12-07	0	0.500	0.500	0.510	0.500	0.570	1,471,500	775,320	0.5269	0.500	0.500	0.510	0.500	0.570	1,471,500	0.5269	0.00%
2023-12-06	0	0.500	0.500	0.510	0.495	0.570	1,682,500	884,710	0.5258	0.500	0.500	0.510	0.495	0.570	1,682,500	0.5258	0.00%
2023-12-05	0	0.500	0.500	0.510	0.495	0.510	57,500	28,680	0.4988	0.500	0.500	0.510	0.495	0.510	57,500	0.4988	-5.66%
2023-12-04	0	0.530	0.500	0.530	0.500	0.530	835,500	417,765	0.5000	0.530	0.500	0.530	0.500	0.530	835,500	0.5000	7.07%
2023-12-01	0	0.495	0.495	0.500	0.490	0.500	605,500	296,840	0.4902	0.495	0.495	0.500	0.490	0.500	605,500	0.4902	5.32%
2023-11-30	0	0.470	0.470	0.490	0.460	0.460	117,000	53,820	0.4600	0.470	0.470	0.490	0.460	0.460	117,000	0.4600	-2.08%
2023-11-29	0	0.480	0.480	0.490	0.480	0.490	628,000	303,722	0.4836	0.480	0.480	0.490	0.480	0.490	628,000	0.4836	-4.00%
2023-11-28	0	0.500	0.495	0.510	0.485	0.500	887,500	434,870	0.4900	0.500	0.495	0.510	0.485	0.500	887,500	0.4900	2.04%
2023-11-27	0	0.490	0.475	0.490	0.470	0.490	12,500	5,885	0.4708	0.490	0.475	0.490	0.470	0.490	12,500	0.4708	0.00%
2023-11-24	0	0.490	0.470	0.490	0.490	0.490	71,000	34,790	0.4900	0.490	0.470	0.490	0.490	0.490	71,000	0.4900	1.03%
2023-11-23	0	0.485	0.470	0.485	0.465	0.485	319,000	151,992	0.4765	0.485	0.470	0.485	0.465	0.485	319,000	0.4765	0.00%
2023-11-22	0	0.485	0.460	0.485	0.460	0.490	79,000	36,772	0.4655	0.485	0.460	0.485	0.460	0.490	79,000	0.4655	3.19%
2023-11-21	0	0.470	0.470	0.475	0.465	0.490	10,500	4,930	0.4695	0.470	0.470	0.475	0.465	0.490	10,500	0.4695	-4.08%
2023-11-20	0	0.490	0.480	0.490	0.465	0.495	210,000	100,535	0.4787	0.490	0.480	0.490	0.465	0.495	210,000	0.4787	5.38%
2023-11-17	0	0.465	0.460	0.470	0.450	0.475	133,500	60,745	0.4550	0.465	0.460	0.470	0.450	0.475	133,500	0.4550	0.00%
2023-11-16	0	0.465	0.460	0.475	0.455	0.490	372,000	176,115	0.4734	0.465	0.460	0.475	0.455	0.490	372,000	0.4734	-4.12%
2023-11-15	0	0.485	0.480	0.490	0.480	0.495	132,500	63,875	0.4821	0.485	0.480	0.490	0.480	0.495	132,500	0.4821	-2.02%
2023-11-14	0	0.495	0.490	0.495	0.490	0.520	257,500	128,817	0.5003	0.495	0.490	0.495	0.490	0.520	257,500	0.5003	1.02%
2023-11-13	0	0.490	0.485	0.490	0.485	0.495	595,500	289,240	0.4857	0.490	0.485	0.490	0.485	0.495	595,500	0.4857	-1.01%
2023-11-10	0	0.495	0.490	0.495	0.475	0.495	464,000	224,377	0.4836	0.495	0.490	0.495	0.475	0.495	464,000	0.4836	5.32%
2023-11-09	0	0.470	0.470	0.485	0.450	0.470	113,500	53,217	0.4689	0.470	0.470	0.485	0.450	0.470	113,500	0.4689	-4.08%
2023-11-08	0	0.490	0.480	0.490	-	-	0	0	-	0.490	0.480	0.490	-	-	0	-	0.00%
2023-11-07	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	0.00%
2023-11-06	0	0.490	0.480	0.490	0.480	0.490	51,500	24,730	0.4802	0.490	0.480	0.490	0.480	0.490	51,500	0.4802	2.08%
2023-11-03	0	0.480	0.480	0.490	0.480	0.485	15,500	7,490	0.4832	0.480	0.480	0.490	0.480	0.485	15,500	0.4832	-3.03%
2023-11-02	0	0.495	0.480	0.495	0.475	0.500	177,000	84,700	0.4785	0.495	0.480	0.495	0.475	0.500	177,000	0.4785	1.02%
2023-11-01	0	0.490	0.480	0.490	0.490	0.490	23,000	11,270	0.4900	0.490	0.480	0.490	0.490	0.490	23,000	0.4900	0.00%
2023-10-31	0	0.490	0.475	0.490	0.485	0.490	25,000	12,150	0.4860	0.490	0.475	0.490	0.485	0.490	25,000	0.4860	4.26%
2023-10-30	0	0.470	0.470	0.475	0.470	0.485	181,500	86,195	0.4749	0.470	0.470	0.475	0.470	0.485	181,500	0.4749	1.08%
2023-10-27	0	0.465	0.465	0.470	0.465	0.475	89,500	42,502	0.4749	0.465	0.465	0.470	0.465	0.475	89,500	0.4749	-2.11%
2023-10-26	0	0.475	0.475	0.480	0.475	0.480	110,500	52,987	0.4795	0.475	0.475	0.480	0.475	0.480	110,500	0.4795	-1.04%
2023-10-25	0	0.480	0.480	0.485	0.480	0.480	22,000	10,560	0.4800	0.480	0.480	0.485	0.480	0.480	22,000	0.4800	0.00%
2023-10-24	0	0.480	0.480	0.495	0.480	0.480	10,000	4,800	0.4800	0.480	0.480	0.495	0.480	0.480	10,000	0.4800	-3.03%
2023-10-20	0	0.495	0.490	0.500	0.495	0.495	200,000	99,000	0.4950	0.495	0.490	0.500	0.495	0.495	200,000	0.4950	0.00%
2023-10-19	0	0.495	0.490	0.495	0.500	0.500	182,000	91,000	0.5000	0.495	0.490	0.495	0.500	0.500	182,000	0.5000	1.02%
2023-10-18	0	0.490	0.490	0.495	0.485	0.490	57,500	28,072	0.4882	0.490	0.490	0.495	0.485	0.490	57,500	0.4882	0.00%
2023-10-17	0	0.490	0.490	0.500	0.480	0.490	161,500	79,120	0.4899	0.490	0.490	0.500	0.480	0.490	161,500	0.4899	1.03%
2023-10-16	0	0.485	0.485	0.500	0.485	0.500	251,000	122,442	0.4878	0.485	0.485	0.500	0.485	0.500	251,000	0.4878	-2.02%
2023-10-13	0	0.495	0.495	0.500	0.485	0.495	320,500	157,795	0.4923	0.495	0.495	0.500	0.485	0.495	320,500	0.4923	-1.00%
2023-10-12	0	0.500	0.485	0.500	0.485	0.500	4,500	2,195	0.4878	0.500	0.485	0.500	0.485	0.500	4,500	0.4878	1.01%
2023-10-11	0	0.495	0.495	0.500	0.495	0.495	25,000	12,375	0.4950	0.495	0.495	0.500	0.495	0.495	25,000	0.4950	-1.00%
2023-10-10	0	0.500	0.490	0.500	0.480	0.500	763,000	380,025	0.4981	0.500	0.490	0.500	0.480	0.500	763,000	0.4981	3.09%
2023-10-09	0	0.485	0.485	0.490	0.485	0.485	34,500	16,732	0.4850	0.485	0.485	0.490	0.485	0.485	34,500	0.4850	1.04%
2023-10-06	0	0.480	0.480	0.490	0.480	0.485	252,000	121,110	0.4806	0.480	0.480	0.490	0.480	0.485	252,000	0.4806	-1.03%
2023-10-05	0	0.485	0.485	0.490	0.485	0.485	16,500	8,002	0.4850	0.485	0.485	0.490	0.485	0.485	16,500	0.4850	0.00%
2023-10-04	0	0.485	0.485	0.490	0.485	0.490	110,500	53,795	0.4868	0.485	0.485	0.490	0.485	0.490	110,500	0.4868	-1.02%
2023-10-03	0	0.490	0.485	0.490	0.485	0.495	573,500	280,405	0.4889	0.490	0.485	0.490	0.485	0.495	573,500	0.4889	1.03%
2023-09-29	0	0.485	0.485	0.490	0.480	0.560	3,329,000	1,647,055	0.4948	0.485	0.485	0.490	0.480	0.560	3,329,000	0.4948	15.48%
2023-09-28	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2023-09-26	0	0.420	0.390	0.445	-	-	0	0	-	0.420	0.390	0.445	-	-	0	-	0.00%
2023-09-25	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2023-09-22	0	0.420	0.410	0.450	0.420	0.420	14,000	5,880	0.4200	0.420	0.410	0.450	0.420	0.420	14,000	0.4200	-1.18%
2023-09-21	0	0.425	0.400	0.450	0.400	0.425	1,000	412	0.4120	0.425	0.400	0.450	0.400	0.425	1,000	0.4120	6.25%
2023-09-20	0	0.400	0.400	0.420	0.400	0.425	120,500	49,290	0.4090	0.400	0.400	0.420	0.400	0.425	120,500	0.4090	0.00%
2023-09-19	0	0.400	0.400	0.420	0.400	0.410	78,000	31,370	0.4022	0.400	0.400	0.420	0.400	0.410	78,000	0.4022	-11.11%
2023-09-18	0	0.450	0.405	0.480	0.400	0.450	233,500	94,477	0.4046	0.450	0.405	0.480	0.400	0.450	233,500	0.4046	2.27%
2023-09-15	0	0.440	0.430	0.445	0.425	0.440	120,500	51,460	0.4271	0.440	0.430	0.445	0.425	0.440	120,500	0.4271	-2.22%
2023-09-14	0	0.450	0.425	0.490	-	-	0	0	-	0.450	0.425	0.490	-	-	0	-	0.00%
2023-09-13	0	0.450	0.420	0.480	0.450	0.450	20,000	9,000	0.4500	0.450	0.420	0.480	0.450	0.450	20,000	0.4500	-1.10%
2023-09-12	0	0.455	0.450	0.490	-	-	0	0	-	0.455	0.450	0.490	-	-	0	-	0.00%
2023-09-11	0	0.455	0.455	0.485	0.455	0.455	11,500	5,232	0.4550	0.455	0.455	0.485	0.455	0.455	11,500	0.4550	-7.14%
2023-09-07	0	0.490	0.430	0.490	-	-	0	0	-	0.490	0.430	0.490	-	-	0	-	0.00%
2023-09-06	0	0.490	0.465	0.490	0.465	0.490	54,000	25,135	0.4655	0.490	0.465	0.490	0.465	0.490	54,000	0.4655	-2.00%
2023-09-05	0	0.500	0.475	0.500	0.470	0.500	130,000	64,700	0.4977	0.500	0.475	0.500	0.470	0.500	130,000	0.4977	4.17%
2023-09-04	0	0.480	0.460	0.520	0.450	0.480	19,000	8,895	0.4682	0.480	0.460	0.520	0.450	0.480	19,000	0.4682	-3.03%
2023-08-31	0	0.495	0.490	0.520	0.475	0.500	78,000	38,585	0.4947	0.495	0.490	0.520	0.475	0.500	78,000	0.4947	4.21%
2023-08-30	0	0.475	0.475	0.490	0.475	0.490	72,000	34,950	0.4854	0.475	0.475	0.490	0.475	0.490	72,000	0.4854	0.00%
2023-08-29	0	0.475	0.475	0.485	0.460	0.500	190,500	91,462	0.4801	0.475	0.475	0.485	0.460	0.500	190,500	0.4801	2.15%
2023-08-28	0	0.465	0.465	0.480	0.450	0.460	37,500	17,167	0.4578	0.465	0.465	0.480	0.450	0.460	37,500	0.4578	-3.12%
2023-08-25	0	0.480	0.465	0.490	0.450	0.495	237,000	114,890	0.4848	0.480	0.465	0.490	0.450	0.495	237,000	0.4848	9.09%
2023-08-24	0	0.440	0.440	0.490	0.435	0.440	10,000	4,397	0.4397	0.440	0.440	0.490	0.435	0.440	10,000	0.4397	0.00%
2023-08-23	0	0.440	0.440	0.450	0.440	0.440	19,000	8,360	0.4400	0.440	0.440	0.450	0.440	0.440	19,000	0.4400	-2.22%
2023-08-22	0	0.450	0.430	0.450	0.415	0.450	135,000	59,400	0.4400	0.450	0.430	0.450	0.415	0.450	135,000	0.4400	5.88%
2023-08-21	0	0.425	0.425	0.485	0.425	0.430	35,000	14,895	0.4256	0.425	0.425	0.485	0.425	0.430	35,000	0.4256	1.19%
2023-08-18	0	0.420	0.420	0.465	0.415	0.420	39,500	16,497	0.4176	0.420	0.420	0.465	0.415	0.420	39,500	0.4176	-1.18%
2023-08-17	0	0.425	0.410	0.455	0.390	0.425	344,500	138,652	0.4025	0.425	0.410	0.455	0.390	0.425	344,500	0.4025	6.25%
2023-08-16	0	0.400	0.400	0.495	0.400	0.410	17,500	7,010	0.4006	0.400	0.400	0.495	0.400	0.410	17,500	0.4006	-1.23%
2023-08-15	0	0.405	0.400	0.490	0.400	0.405	22,500	9,100	0.4044	0.405	0.400	0.490	0.400	0.405	22,500	0.4044	-2.41%
2023-08-14	0	0.415	0.410	0.415	0.410	0.420	150,000	62,347	0.4156	0.415	0.410	0.415	0.410	0.420	150,000	0.4156	-4.60%
2023-08-11	0	0.435	0.435	0.450	0.435	0.455	17,500	7,782	0.4447	0.435	0.435	0.450	0.435	0.455	17,500	0.4447	-7.45%
2023-08-10	0	0.470	0.455	0.470	0.450	0.470	59,000	27,570	0.4673	0.470	0.455	0.470	0.450	0.470	59,000	0.4673	-2.08%
2023-08-09	0	0.480	0.465	0.480	-	-	0	0	-	0.480	0.465	0.480	-	-	0	-	-1.03%
2023-08-08	0	0.485	0.475	0.500	0.455	0.490	34,000	16,025	0.4713	0.485	0.475	0.500	0.455	0.490	34,000	0.4713	1.04%
2023-08-07	0	0.480	0.480	0.580	0.480	0.480	30,000	14,400	0.4800	0.480	0.480	0.580	0.480	0.480	30,000	0.4800	-4.00%
2023-08-04	0	0.500	0.490	0.510	0.490	0.500	26,000	12,860	0.4946	0.500	0.490	0.510	0.490	0.500	26,000	0.4946	-1.96%
2023-08-03	0	0.510	0.495	0.510	0.485	0.510	116,000	58,342	0.5029	0.510	0.495	0.510	0.485	0.510	116,000	0.5029	2.00%
2023-08-02	0	0.500	0.495	0.500	0.485	0.510	444,500	217,497	0.4893	0.500	0.495	0.500	0.485	0.510	444,500	0.4893	-1.96%
2023-08-01	0	0.510	0.495	0.510	0.495	0.520	476,000	238,452	0.5009	0.510	0.495	0.510	0.495	0.520	476,000	0.5009	0.00%
2023-07-31	0	0.510	0.500	0.520	0.490	0.520	452,500	229,750	0.5077	0.510	0.500	0.520	0.490	0.520	452,500	0.5077	-5.56%
2023-07-28	0	0.540	0.520	0.540	0.485	0.540	873,000	442,575	0.5070	0.540	0.520	0.540	0.485	0.540	873,000	0.5070	0.00%
2023-07-27	0	0.540	0.530	0.540	0.520	0.570	909,500	492,550	0.5416	0.540	0.530	0.540	0.520	0.570	909,500	0.5416	-5.26%
2023-07-26	0	0.570	0.570	0.640	0.570	0.580	47,500	27,525	0.5795	0.570	0.570	0.640	0.570	0.580	47,500	0.5795	-5.00%
2023-07-25	0	0.600	0.590	0.650	0.600	0.650	136,000	81,770	0.6013	0.600	0.590	0.650	0.600	0.650	136,000	0.6013	0.00%
2023-07-24	0	0.600	0.600	0.640	0.590	0.640	99,000	60,560	0.6117	0.600	0.600	0.640	0.590	0.640	99,000	0.6117	0.00%
2023-07-21	0	0.600	0.600	0.640	0.600	0.640	20,500	12,830	0.6259	0.600	0.600	0.640	0.600	0.640	20,500	0.6259	3.45%
2023-07-20	0	0.580	0.580	0.610	0.560	0.580	48,500	27,710	0.5713	0.580	0.580	0.610	0.560	0.580	48,500	0.5713	0.00%
2023-07-19	0	0.580	0.570	0.580	0.560	0.650	353,000	212,780	0.6028	0.580	0.570	0.580	0.560	0.650	353,000	0.6028	0.00%
2023-07-18	0	0.580	0.580	0.620	0.580	0.580	10,500	6,090	0.5800	0.580	0.580	0.620	0.580	0.580	10,500	0.5800	1.75%
2023-07-14	0	0.570	0.560	0.600	0.570	0.570	7,500	4,275	0.5700	0.570	0.560	0.600	0.570	0.570	7,500	0.5700	3.64%
2023-07-13	0	0.550	0.550	0.580	0.540	0.550	27,000	14,750	0.5463	0.550	0.550	0.580	0.540	0.550	27,000	0.5463	-1.79%
2023-07-12	0	0.560	0.560	0.590	0.560	0.560	13,500	7,560	0.5600	0.560	0.560	0.590	0.560	0.560	13,500	0.5600	-1.75%
2023-07-11	0	0.570	0.530	0.600	-	-	0	0	-	0.570	0.530	0.600	-	-	0	-	0.00%
2023-07-10	0	0.570	0.530	0.600	-	-	0	0	-	0.570	0.530	0.600	-	-	0	-	0.00%
2023-07-07	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2023-07-06	0	0.570	0.570	0.590	0.570	0.570	67,000	38,190	0.5700	0.570	0.570	0.590	0.570	0.570	67,000	0.5700	0.00%
2023-07-05	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	0.00%
2023-07-04	0	0.570	0.570	0.590	0.500	0.600	1,272,500	676,620	0.5317	0.570	0.570	0.590	0.500	0.600	1,272,500	0.5317	-3.39%
2023-07-03	0	0.590	0.580	0.590	0.590	0.610	242,500	145,540	0.6002	0.590	0.580	0.590	0.590	0.610	242,500	0.6002	-3.28%
2023-06-30	0	0.610	0.600	0.640	0.590	0.640	629,000	385,060	0.6122	0.610	0.600	0.640	0.590	0.640	629,000	0.6122	-6.15%
2023-06-29	0	0.650	0.620	0.650	0.590	0.670	633,000	403,010	0.6367	0.650	0.620	0.650	0.590	0.670	633,000	0.6367	-2.99%
2023-06-28	0	0.670	0.670	0.690	0.660	0.690	110,000	75,190	0.6835	0.670	0.670	0.690	0.660	0.690	110,000	0.6835	-2.90%
2023-06-27	0	0.690	0.670	0.690	0.670	0.700	120,000	82,280	0.6857	0.690	0.670	0.690	0.670	0.700	120,000	0.6857	0.00%
2023-06-26	0	0.690	0.690	0.720	0.680	0.680	3,000	2,040	0.6800	0.690	0.690	0.720	0.680	0.680	3,000	0.6800	-1.43%
2023-06-23	0	0.700	0.700	0.710	0.680	0.720	57,500	40,475	0.7039	0.700	0.700	0.710	0.680	0.720	57,500	0.7039	1.45%
2023-06-21	0	0.690	0.690	0.720	0.680	0.720	38,000	27,075	0.7125	0.690	0.690	0.720	0.680	0.720	38,000	0.7125	1.47%
2023-06-20	0	0.680	0.680	0.710	0.680	0.680	12,500	8,500	0.6800	0.680	0.680	0.710	0.680	0.680	12,500	0.6800	-5.56%
2023-06-19	0	0.720	0.700	0.720	0.700	0.720	89,000	63,175	0.7098	0.720	0.700	0.720	0.700	0.720	89,000	0.7098	1.41%
2023-06-16	0	0.710	0.680	0.710	0.680	0.710	172,200	119,410	0.6934	0.710	0.680	0.710	0.680	0.710	172,200	0.6934	1.43%
2023-06-15	0	0.700	0.700	0.720	0.680	0.720	250,000	173,630	0.6945	0.700	0.700	0.720	0.680	0.720	250,000	0.6945	0.00%
2023-06-14	0	0.700	0.690	0.720	0.700	0.730	515,500	363,525	0.7052	0.700	0.690	0.720	0.700	0.730	515,500	0.7052	0.00%
2023-06-13	0	0.700	0.700	0.720	0.700	0.750	355,500	255,025	0.7174	0.700	0.700	0.720	0.700	0.750	355,500	0.7174	-6.67%
2023-06-12	0	0.750	0.750	0.800	0.700	0.750	176,500	131,235	0.7435	0.750	0.750	0.800	0.700	0.750	176,500	0.7435	0.00%
2023-06-09	0	0.750	0.740	0.750	0.740	0.750	20,000	14,850	0.7425	0.750	0.740	0.750	0.740	0.750	20,000	0.7425	1.35%
2023-06-08	0	0.740	0.740	0.820	0.740	0.740	48,000	35,520	0.7400	0.740	0.740	0.820	0.740	0.740	48,000	0.7400	0.00%
2023-06-07	0	0.740	0.740	0.820	0.720	0.740	41,000	30,150	0.7354	0.740	0.740	0.820	0.720	0.740	41,000	0.7354	0.00%
2023-06-06	0	0.740	0.710	0.760	0.700	0.740	61,000	44,300	0.7262	0.740	0.710	0.760	0.700	0.740	61,000	0.7262	2.78%
2023-06-05	0	0.720	0.740	0.810	0.720	0.820	12,000	8,935	0.7446	0.720	0.740	0.810	0.720	0.820	12,000	0.7446	-2.70%
2023-06-02	0	0.740	0.730	0.740	0.730	0.740	60,500	44,765	0.7399	0.740	0.730	0.740	0.730	0.740	60,500	0.7399	-1.33%
2023-06-01	0	0.750	0.750	0.770	0.750	0.760	49,000	37,170	0.7586	0.750	0.750	0.770	0.750	0.760	49,000	0.7586	1.35%
2023-05-31	0	0.740	0.740	0.800	0.740	0.750	14,500	10,860	0.7490	0.740	0.740	0.800	0.740	0.750	14,500	0.7490	-1.33%
2023-05-30	0	0.750	0.740	0.780	0.750	0.750	53,000	39,750	0.7500	0.750	0.740	0.780	0.750	0.750	53,000	0.7500	0.00%
2023-05-29	0	0.750	0.750	0.810	0.750	0.750	3,000	2,250	0.7500	0.750	0.750	0.810	0.750	0.750	3,000	0.7500	-2.60%
2023-05-25	0	0.770	0.750	0.780	0.760	0.820	124,500	96,860	0.7780	0.770	0.750	0.780	0.760	0.820	124,500	0.7780	-2.53%
2023-05-24	0	0.790	0.790	0.830	0.790	0.800	87,000	68,980	0.7929	0.790	0.790	0.830	0.790	0.800	87,000	0.7929	-1.25%
2023-05-23	0	0.800	0.790	0.800	0.790	0.800	136,500	107,970	0.7910	0.800	0.790	0.800	0.790	0.800	136,500	0.7910	1.27%
2023-05-22	0	0.790	0.790	0.800	0.790	0.800	67,500	53,535	0.7931	0.790	0.790	0.800	0.790	0.800	67,500	0.7931	-1.25%
2023-05-19	0	0.800	0.790	0.800	0.800	0.800	104,500	83,600	0.8000	0.800	0.790	0.800	0.800	0.800	104,500	0.8000	0.00%
2023-05-18	0	0.800	0.800	0.830	0.790	0.800	12,500	9,955	0.7964	0.800	0.800	0.830	0.790	0.800	12,500	0.7964	1.27%
2023-05-17	0	0.790	0.790	0.830	0.790	0.790	70,000	55,300	0.7900	0.790	0.790	0.830	0.790	0.790	70,000	0.7900	0.00%
2023-05-16	0	0.790	0.790	0.830	0.790	0.800	38,500	30,420	0.7901	0.790	0.790	0.830	0.790	0.800	38,500	0.7901	0.00%
2023-05-15	0	0.790	0.790	0.830	0.790	0.790	57,000	45,030	0.7900	0.790	0.790	0.830	0.790	0.790	57,000	0.7900	0.00%
2023-05-12	0	0.790	0.780	0.790	0.790	0.800	65,000	51,400	0.7908	0.790	0.780	0.790	0.790	0.800	65,000	0.7908	1.28%
2023-05-11	0	0.780	0.780	0.800	0.780	0.810	67,000	52,275	0.7802	0.780	0.780	0.800	0.780	0.810	67,000	0.7802	0.00%
2023-05-10	0	0.780	0.780	0.830	0.760	0.800	363,000	285,605	0.7868	0.780	0.780	0.830	0.760	0.800	363,000	0.7868	4.00%
2023-05-09	0	0.750	0.750	0.770	0.750	0.760	9,000	6,795	0.7550	0.750	0.750	0.770	0.750	0.760	9,000	0.7550	0.00%
2023-05-08	0	0.750	0.750	0.760	0.730	0.750	454,000	337,605	0.7436	0.750	0.750	0.760	0.730	0.750	454,000	0.7436	4.17%
2023-05-05	0	0.720	0.720	0.730	0.720	0.730	249,500	181,800	0.7287	0.720	0.720	0.730	0.720	0.730	249,500	0.7287	-1.37%
2023-05-04	0	0.730	0.730	0.740	0.730	0.740	184,500	135,565	0.7348	0.730	0.730	0.740	0.730	0.740	184,500	0.7348	0.00%
2023-05-03	0	0.730	0.730	0.740	0.730	0.740	93,000	68,420	0.7357	0.730	0.730	0.740	0.730	0.740	93,000	0.7357	-2.67%
2023-05-02	0	0.750	0.730	0.750	0.730	0.750	72,000	52,960	0.7356	0.750	0.730	0.750	0.730	0.750	72,000	0.7356	-1.32%
2023-04-28	0	0.760	0.750	0.770	0.720	0.760	534,000	391,850	0.7338	0.760	0.750	0.770	0.720	0.760	534,000	0.7338	4.11%
2023-04-27	0	0.730	0.730	0.760	0.710	0.750	65,000	48,435	0.7452	0.730	0.730	0.760	0.710	0.750	65,000	0.7452	-2.67%
2023-04-26	0	0.750	0.730	0.760	0.710	0.750	232,000	170,025	0.7329	0.750	0.730	0.760	0.710	0.750	232,000	0.7329	0.00%
2023-04-25	0	0.750	0.750	0.780	0.750	0.760	188,500	142,230	0.7545	0.750	0.750	0.780	0.750	0.760	188,500	0.7545	0.00%
2023-04-24	0	0.750	0.750	0.780	0.750	0.780	133,500	102,830	0.7703	0.750	0.750	0.780	0.750	0.780	133,500	0.7703	-1.32%
2023-04-21	0	0.760	0.760	0.790	0.750	0.780	258,500	199,610	0.7722	0.760	0.760	0.790	0.750	0.780	258,500	0.7722	-2.56%
2023-04-20	0	0.780	0.780	0.790	0.770	0.780	110,000	85,605	0.7782	0.780	0.780	0.790	0.770	0.780	110,000	0.7782	-1.27%
2023-04-19	0	0.790	0.780	0.790	0.750	0.790	324,000	249,335	0.7696	0.790	0.780	0.790	0.750	0.790	324,000	0.7696	0.00%
2023-04-18	0	0.790	0.780	0.800	0.780	0.790	172,500	134,965	0.7824	0.790	0.780	0.800	0.780	0.790	172,500	0.7824	1.28%
2023-04-17	0	0.780	0.780	0.790	0.760	0.790	166,000	129,180	0.7782	0.780	0.780	0.790	0.760	0.790	166,000	0.7782	-2.50%
2023-04-14	0	0.800	0.760	0.800	0.770	0.800	254,000	198,865	0.7829	0.800	0.760	0.800	0.770	0.800	254,000	0.7829	2.56%
2023-04-13	0	0.780	0.770	0.790	0.760	0.780	67,000	51,990	0.7760	0.780	0.770	0.790	0.760	0.780	67,000	0.7760	-1.27%
2023-04-12	0	0.790	0.780	0.790	0.750	0.790	278,000	214,135	0.7703	0.790	0.780	0.790	0.750	0.790	278,000	0.7703	0.00%
2023-04-11	0	0.790	0.770	0.790	0.770	0.790	74,500	58,395	0.7838	0.790	0.770	0.790	0.770	0.790	74,500	0.7838	0.00%
2023-04-06	0	0.790	0.790	0.820	0.790	0.790	17,500	13,825	0.7900	0.790	0.790	0.820	0.790	0.790	17,500	0.7900	0.00%
2023-04-04	0	0.790	0.780	0.820	0.790	0.840	577,500	462,775	0.8013	0.790	0.780	0.820	0.790	0.840	577,500	0.8013	0.00%
2023-04-03	0	0.790	0.790	0.820	0.790	0.790	53,000	41,870	0.7900	0.790	0.790	0.820	0.790	0.790	53,000	0.7900	1.28%
2023-03-31	0	0.780	0.780	0.830	0.780	0.790	80,500	62,915	0.7816	0.780	0.780	0.830	0.780	0.790	80,500	0.7816	-1.27%
2023-03-30	0	0.790	0.780	0.790	0.780	0.810	282,000	223,445	0.7924	0.790	0.780	0.790	0.780	0.810	282,000	0.7924	-1.25%
2023-03-29	0	0.800	0.790	0.810	0.780	0.860	57,500	45,885	0.7980	0.800	0.790	0.810	0.780	0.860	57,500	0.7980	1.27%
2023-03-28	0	0.790	0.790	0.800	0.770	0.790	70,000	54,595	0.7799	0.790	0.790	0.800	0.770	0.790	70,000	0.7799	-1.25%
2023-03-27	0	0.800	0.800	0.830	0.770	0.800	24,000	18,855	0.7856	0.800	0.800	0.830	0.770	0.800	24,000	0.7856	1.27%
2023-03-24	0	0.790	0.790	0.820	0.770	0.850	86,000	67,775	0.7881	0.790	0.790	0.820	0.770	0.850	86,000	0.7881	0.00%
2023-03-23	0	0.790	0.790	0.810	0.780	0.800	112,000	88,525	0.7904	0.790	0.790	0.810	0.780	0.800	112,000	0.7904	0.00%
2023-03-22	0	0.790	0.790	0.810	0.790	0.810	103,500	82,005	0.7923	0.790	0.790	0.810	0.790	0.810	103,500	0.7923	2.60%
2023-03-21	0	0.770	0.770	0.800	0.760	0.820	83,000	64,900	0.7819	0.770	0.770	0.800	0.760	0.820	83,000	0.7819	-2.53%
2023-03-20	0	0.790	0.790	0.810	0.760	0.800	92,000	72,780	0.7911	0.790	0.790	0.810	0.760	0.800	92,000	0.7911	-2.47%
2023-03-17	0	0.810	0.810	0.830	0.810	0.820	80,500	65,295	0.8111	0.810	0.810	0.830	0.810	0.820	80,500	0.8111	2.53%
2023-03-16	0	0.790	0.810	0.820	0.790	0.800	96,000	76,790	0.7999	0.790	0.810	0.820	0.790	0.800	96,000	0.7999	-4.82%
2023-03-15	0	0.830	0.810	0.850	0.810	0.830	28,000	23,010	0.8218	0.830	0.810	0.850	0.810	0.830	28,000	0.8218	1.22%
2023-03-14	0	0.820	0.800	0.830	0.790	0.820	195,500	157,320	0.8047	0.820	0.800	0.830	0.790	0.820	195,500	0.8047	1.23%
2023-03-13	0	0.810	0.810	0.850	0.800	0.840	66,500	54,780	0.8238	0.810	0.810	0.850	0.800	0.840	66,500	0.8238	-3.57%
2023-03-10	0	0.840	0.810	0.840	0.810	0.840	270,500	220,715	0.8160	0.840	0.810	0.840	0.810	0.840	270,500	0.8160	-1.18%
2023-03-09	0	0.850	0.850	0.900	0.840	0.880	118,000	101,150	0.8572	0.850	0.850	0.900	0.840	0.880	118,000	0.8572	-4.49%
2023-03-08	0	0.890	0.870	0.890	0.860	0.890	308,500	269,160	0.8725	0.890	0.870	0.890	0.860	0.890	308,500	0.8725	-1.11%
2023-03-07	0	0.900	0.900	0.920	0.860	0.900	704,000	624,940	0.8877	0.900	0.900	0.920	0.860	0.900	704,000	0.8877	0.00%
2023-03-06	0	0.900	0.890	0.910	0.890	0.910	369,500	332,455	0.8997	0.900	0.890	0.910	0.890	0.910	369,500	0.8997	-1.10%
2023-03-03	0	0.910	0.910	0.920	0.900	0.910	96,500	87,455	0.9063	0.910	0.910	0.920	0.900	0.910	96,500	0.9063	-1.09%
2023-03-02	0	0.920	0.920	0.930	0.880	0.930	143,500	132,195	0.9212	0.920	0.920	0.930	0.880	0.930	143,500	0.9212	-1.08%
2023-03-01	0	0.930	0.910	0.930	0.910	0.950	401,500	373,545	0.9304	0.930	0.910	0.930	0.910	0.950	401,500	0.9304	0.00%
2023-02-28	0	0.930	0.930	0.950	0.920	0.940	160,500	148,720	0.9266	0.930	0.930	0.950	0.920	0.940	160,500	0.9266	-3.12%
2023-02-27	0	0.960	0.920	0.960	0.920	0.970	350,000	325,620	0.9303	0.960	0.920	0.960	0.920	0.970	350,000	0.9303	-1.03%
2023-02-24	0	0.970	0.940	0.970	0.930	1.010	409,000	392,150	0.9588	0.970	0.940	0.970	0.930	1.010	409,000	0.9588	-1.02%
2023-02-23	0	0.980	0.970	1.000	0.930	1.000	2,644,000	2,577,595	0.9749	0.980	0.970	1.000	0.930	1.000	2,644,000	0.9749	5.38%
2023-02-22	0	0.930	0.940	0.960	0.930	1.070	1,997,500	1,952,945	0.9777	0.930	0.940	0.960	0.930	1.070	1,997,500	0.9777	0.00%
2023-02-21	0	0.930	0.920	0.960	0.920	0.930	340,000	313,560	0.9222	0.930	0.920	0.960	0.920	0.930	340,000	0.9222	-2.11%
2023-02-20	0	0.950	0.950	0.960	0.940	0.990	335,000	319,415	0.9535	0.950	0.950	0.960	0.940	0.990	335,000	0.9535	1.06%
2023-02-17	0	0.940	0.940	0.950	0.930	0.980	354,000	336,005	0.9492	0.940	0.940	0.950	0.930	0.980	354,000	0.9492	1.08%
2023-02-16	0	0.930	0.930	0.950	0.870	0.990	1,239,000	1,160,610	0.9367	0.930	0.930	0.950	0.870	0.990	1,239,000	0.9367	3.33%
2023-02-15	0	0.900	0.900	0.910	0.890	0.970	1,845,000	1,697,395	0.9200	0.900	0.900	0.910	0.890	0.970	1,845,000	0.9200	-8.16%
2023-02-14	0	0.980	0.980	0.990	0.880	1.300	23,015,000	25,854,490	1.1234	0.980	0.980	0.990	0.880	1.300	23,015,000	1.1234	16.67%
2023-02-13	0	0.840	0.820	0.840	0.800	0.840	185,500	150,055	0.8089	0.840	0.820	0.840	0.800	0.840	185,500	0.8089	2.44%
2023-02-10	0	0.820	0.820	0.830	0.790	0.820	207,500	167,710	0.8082	0.820	0.820	0.830	0.790	0.820	207,500	0.8082	0.00%
2023-02-09	0	0.820	0.810	0.820	0.790	0.830	94,000	76,750	0.8165	0.820	0.810	0.820	0.790	0.830	94,000	0.8165	1.23%
2023-02-08	0	0.810	0.810	0.840	0.810	0.820	70,000	56,900	0.8129	0.810	0.810	0.840	0.810	0.820	70,000	0.8129	0.00%
2023-02-07	0	0.810	0.800	0.830	0.800	0.810	100,500	81,100	0.8070	0.810	0.800	0.830	0.800	0.810	100,500	0.8070	0.00%
2023-02-06	0	0.810	0.810	0.830	0.780	0.820	188,500	150,490	0.7984	0.810	0.810	0.830	0.780	0.820	188,500	0.7984	0.00%
2023-02-03	0	0.810	0.800	0.820	0.800	0.850	633,000	516,745	0.8163	0.810	0.800	0.820	0.800	0.850	633,000	0.8163	-4.71%
2023-02-02	0	0.850	0.840	0.850	0.850	0.870	47,500	40,440	0.8514	0.850	0.840	0.850	0.850	0.870	47,500	0.8514	0.00%
2023-02-01	0	0.850	0.860	0.880	0.840	0.870	148,500	126,305	0.8505	0.850	0.860	0.880	0.840	0.870	148,500	0.8505	0.00%
2023-01-31	0	0.850	0.850	0.880	0.850	0.870	179,500	153,475	0.8550	0.850	0.850	0.880	0.850	0.870	179,500	0.8550	-1.16%
2023-01-30	0	0.860	0.860	0.880	0.860	0.880	179,500	156,520	0.8720	0.860	0.860	0.880	0.860	0.880	179,500	0.8720	-2.27%
2023-01-27	0	0.880	0.870	0.890	0.880	0.940	334,500	297,295	0.8888	0.880	0.870	0.890	0.880	0.940	334,500	0.8888	-2.22%
2023-01-26	0	0.900	0.880	0.900	0.880	0.900	271,000	240,750	0.8884	0.900	0.880	0.900	0.880	0.900	271,000	0.8884	-2.17%
2023-01-20	0	0.920	0.900	0.920	0.880	0.930	223,500	205,210	0.9182	0.920	0.900	0.920	0.880	0.930	223,500	0.9182	0.00%
2023-01-19	0	0.920	0.900	0.920	0.900	0.920	307,500	279,660	0.9095	0.920	0.900	0.920	0.900	0.920	307,500	0.9095	0.00%
2023-01-18	0	0.920	0.920	0.950	0.920	0.990	400,000	378,695	0.9467	0.920	0.920	0.950	0.920	0.990	400,000	0.9467	-5.15%
2023-01-17	0	0.970	0.960	0.970	0.890	0.990	619,000	589,045	0.9516	0.970	0.960	0.970	0.890	0.990	619,000	0.9516	4.30%
2023-01-16	0	0.930	0.920	0.930	0.880	0.940	410,000	373,505	0.9110	0.930	0.920	0.930	0.880	0.940	410,000	0.9110	0.00%
2023-01-13	0	0.930	0.920	0.930	0.890	0.940	695,000	634,775	0.9133	0.930	0.920	0.930	0.890	0.940	695,000	0.9133	2.20%
2023-01-12	0	0.910	0.890	0.920	0.860	0.940	602,000	543,015	0.9020	0.910	0.890	0.920	0.860	0.940	602,000	0.9020	-2.15%
2023-01-11	0	0.930	0.910	0.930	0.890	1.050	3,219,000	3,081,645	0.9573	0.930	0.910	0.930	0.890	1.050	3,219,000	0.9573	0.00%
2023-01-10	0	0.930	0.920	0.930	0.750	0.960	4,530,500	3,884,755	0.8575	0.930	0.920	0.930	0.750	0.960	4,530,500	0.8575	19.23%
2023-01-09	0	0.780	0.770	0.780	0.780	0.840	2,075,500	1,666,330	0.8029	0.780	0.770	0.780	0.780	0.840	2,075,500	0.8029	-7.14%
2023-01-06	0	0.840	0.820	0.840	0.820	0.860	772,000	643,510	0.8336	0.840	0.820	0.840	0.820	0.860	772,000	0.8336	1.20%
2023-01-05	0	0.830	0.830	0.840	0.830	0.890	2,289,500	1,965,165	0.8583	0.830	0.830	0.840	0.830	0.890	2,289,500	0.8583	-6.74%
2023-01-04	0	0.890	0.890	0.900	0.890	0.950	1,815,000	1,643,435	0.9055	0.890	0.890	0.900	0.890	0.950	1,815,000	0.9055	1.14%
2023-01-03	0	0.880	0.880	0.900	0.870	0.920	1,246,000	1,106,725	0.8882	0.880	0.880	0.900	0.870	0.920	1,246,000	0.8882	-5.38%
2022-12-30	0	0.930	0.920	0.930	0.850	0.930	2,286,000	2,038,935	0.8919	0.930	0.920	0.930	0.850	0.930	2,286,000	0.8919	1.09%
2022-12-29	0	0.920	0.910	0.930	0.890	1.000	2,748,000	2,573,585	0.9365	0.920	0.910	0.930	0.890	1.000	2,748,000	0.9365	-8.91%
2022-12-28	0	1.010	0.990	1.010	0.960	1.120	7,030,500	7,240,600	1.0299	1.010	0.990	1.010	0.960	1.120	7,030,500	1.0299	-11.40%
2022-12-23	0	1.140	1.130	1.140	0.970	1.500	31,517,500	38,738,425	1.2291	1.140	1.130	1.140	0.970	1.500	31,517,500	1.2291	-62.87%
2022-12-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	3.070	-	-	-	-	0	-	0.00%
2021-03-29	0	3.070	3.020	3.070	3.000	3.070	338,000	1,022,860	3.0262	3.070	3.020	3.070	3.000	3.070	338,000	3.0262	2.33%
2021-03-26	0	3.000	3.000	3.010	2.910	3.010	696,500	2,069,270	2.9710	3.000	3.000	3.010	2.910	3.010	696,500	2.9710	0.00%
2021-03-25	0	3.000	3.000	3.010	2.930	3.000	1,139,000	3,402,005	2.9868	3.000	3.000	3.010	2.930	3.000	1,139,000	2.9868	0.00%
2021-03-24	0	3.000	3.000	3.010	2.850	3.020	1,331,500	3,933,955	2.9545	3.000	3.000	3.010	2.850	3.020	1,331,500	2.9545	-0.66%
2021-03-23	0	3.020	3.020	3.060	3.010	3.140	583,500	1,779,645	3.0499	3.020	3.020	3.060	3.010	3.140	583,500	3.0499	-3.82%
2021-03-22	0	3.140	3.140	3.160	3.010	3.150	334,500	1,046,855	3.1296	3.140	3.140	3.160	3.010	3.150	334,500	3.1296	4.67%
2021-03-19	0	3.000	2.980	3.000	2.890	3.140	2,115,000	6,366,615	3.0102	3.000	2.980	3.000	2.890	3.140	2,115,000	3.0102	0.00%
2021-03-18	0	3.000	2.970	3.030	2.960	3.060	766,500	2,310,765	3.0147	3.000	2.970	3.030	2.960	3.060	766,500	3.0147	-0.66%
2021-03-17	0	3.020	2.970	3.020	2.850	3.020	1,283,000	3,737,605	2.9132	3.020	2.970	3.020	2.850	3.020	1,283,000	2.9132	1.68%
2021-03-16	0	2.970	2.970	3.020	2.880	3.220	2,044,500	6,195,855	3.0305	2.970	2.970	3.020	2.880	3.220	2,044,500	3.0305	-7.19%
2021-03-15	0	3.200	3.170	3.200	3.050	3.320	1,728,000	5,564,140	3.2200	3.200	3.170	3.200	3.050	3.320	1,728,000	3.2200	5.96%
2021-03-12	0	3.020	3.000	3.020	2.940	3.170	1,522,000	4,680,020	3.0749	3.020	3.000	3.020	2.940	3.170	1,522,000	3.0749	5.96%
2021-03-11	0	2.850	2.850	2.900	2.830	2.950	699,500	2,008,740	2.8717	2.850	2.850	2.900	2.830	2.950	699,500	2.8717	1.42%
2021-03-10	0	2.810	2.760	2.810	2.680	3.000	1,404,500	4,021,700	2.8634	2.810	2.760	2.810	2.680	3.000	1,404,500	2.8634	6.44%
2021-03-09	0	2.640	2.640	2.690	2.540	2.690	791,500	2,100,330	2.6536	2.640	2.640	2.690	2.540	2.690	791,500	2.6536	1.54%
2021-03-08	0	2.600	2.600	2.610	2.500	2.620	716,000	1,844,085	2.5755	2.600	2.600	2.610	2.500	2.620	716,000	2.5755	-1.14%
2021-03-05	0	2.630	2.580	2.630	2.520	2.660	280,000	723,285	2.5832	2.630	2.580	2.630	2.520	2.660	280,000	2.5832	-1.13%
2021-03-04	0	2.660	2.600	2.660	2.560	2.680	560,000	1,470,490	2.6259	2.660	2.600	2.660	2.560	2.680	560,000	2.6259	-1.48%
2021-03-03	0	2.700	2.700	2.730	2.660	2.780	235,500	639,290	2.7146	2.700	2.700	2.730	2.660	2.780	235,500	2.7146	0.75%
2021-03-02	0	2.680	2.650	2.680	2.560	2.750	1,545,000	4,076,270	2.6384	2.680	2.650	2.680	2.560	2.750	1,545,000	2.6384	-2.90%
2021-03-01	0	2.760	2.750	2.800	2.660	2.790	550,000	1,492,945	2.7144	2.760	2.750	2.800	2.660	2.790	550,000	2.7144	1.85%
2021-02-26	0	2.710	2.700	2.740	2.710	2.830	388,000	1,068,000	2.7526	2.710	2.700	2.740	2.710	2.830	388,000	2.7526	-3.56%
2021-02-25	0	2.810	2.710	2.810	2.700	2.810	536,500	1,463,325	2.7275	2.810	2.710	2.810	2.700	2.810	536,500	2.7275	2.55%
2021-02-24	0	2.740	2.710	2.740	2.610	2.820	1,142,000	3,101,465	2.7158	2.740	2.710	2.740	2.610	2.820	1,142,000	2.7158	-5.84%
2021-02-23	0	2.910	2.860	2.910	2.800	2.930	329,500	957,055	2.9046	2.910	2.860	2.910	2.800	2.930	329,500	2.9046	1.39%
2021-02-22	0	2.870	2.870	2.900	2.830	2.930	572,000	1,644,760	2.8755	2.870	2.870	2.900	2.830	2.930	572,000	2.8755	-1.37%
2021-02-19	0	2.910	2.850	2.910	2.770	2.920	600,500	1,728,305	2.8781	2.910	2.850	2.910	2.770	2.920	600,500	2.8781	3.19%
2021-02-18	0	2.820	2.760	2.830	2.750	2.930	726,000	2,026,840	2.7918	2.820	2.760	2.830	2.750	2.930	726,000	2.7918	-1.40%
2021-02-17	0	2.860	2.850	2.880	2.840	2.900	1,245,500	3,551,515	2.8515	2.860	2.850	2.880	2.840	2.900	1,245,500	2.8515	0.35%
2021-02-16	0	2.850	2.850	2.900	2.800	2.990	910,000	2,618,535	2.8775	2.850	2.850	2.900	2.800	2.990	910,000	2.8775	1.79%
2021-02-11	0	2.800	2.800	2.930	2.760	2.940	392,000	1,131,100	2.8855	2.800	2.800	2.930	2.760	2.940	392,000	2.8855	2.19%
2021-02-10	0	2.740	2.740	2.780	2.630	2.810	1,128,500	3,075,010	2.7249	2.740	2.740	2.780	2.630	2.810	1,128,500	2.7249	0.74%
2021-02-09	0	2.720	2.670	2.720	2.610	2.800	602,500	1,624,585	2.6964	2.720	2.670	2.720	2.610	2.800	602,500	2.6964	4.62%
2021-02-08	0	2.600	2.600	2.620	2.500	2.640	532,000	1,375,235	2.5850	2.600	2.600	2.620	2.500	2.640	532,000	2.5850	3.59%
2021-02-05	0	2.510	2.510	2.520	2.360	2.510	842,500	2,062,370	2.4479	2.510	2.510	2.520	2.360	2.510	842,500	2.4479	2.87%
2021-02-04	0	2.440	2.380	2.440	2.310	2.560	881,000	2,148,305	2.4385	2.440	2.380	2.440	2.310	2.560	881,000	2.4385	-3.94%
2021-02-03	0	2.540	2.520	2.540	2.520	2.620	404,000	1,034,445	2.5605	2.540	2.520	2.540	2.520	2.620	404,000	2.5605	-0.39%
2021-02-02	0	2.550	2.520	2.550	2.490	2.610	287,500	728,295	2.5332	2.550	2.520	2.550	2.490	2.610	287,500	2.5332	2.00%
2021-02-01	0	2.500	2.500	2.540	2.420	2.600	486,000	1,232,840	2.5367	2.500	2.500	2.540	2.420	2.600	486,000	2.5367	-1.57%
2021-01-29	0	2.540	2.500	2.550	2.460	2.570	274,000	688,415	2.5125	2.540	2.500	2.550	2.460	2.570	274,000	2.5125	3.25%
2021-01-28	0	2.460	2.440	2.490	2.430	2.680	814,500	2,046,785	2.5129	2.460	2.440	2.490	2.430	2.680	814,500	2.5129	-8.21%
2021-01-27	0	2.680	2.660	2.680	2.600	2.800	910,500	2,436,060	2.6755	2.680	2.660	2.680	2.600	2.800	910,500	2.6755	-2.55%
2021-01-26	0	2.750	2.750	2.760	2.720	2.820	1,142,000	3,154,140	2.7619	2.750	2.750	2.760	2.720	2.820	1,142,000	2.7619	-0.36%
2021-01-25	0	2.760	2.770	2.820	2.620	2.820	3,300,000	8,947,690	2.7114	2.760	2.770	2.820	2.620	2.820	3,300,000	2.7114	2.22%
2021-01-22	0	2.700	2.700	2.710	2.680	2.790	1,873,500	5,088,395	2.7160	2.700	2.700	2.710	2.680	2.790	1,873,500	2.7160	1.12%
2021-01-21	0	2.670	2.670	2.690	2.580	2.870	2,777,500	7,631,200	2.7475	2.670	2.670	2.690	2.580	2.870	2,777,500	2.7475	2.69%
2021-01-20	0	2.600	2.580	2.600	2.200	2.640	4,236,000	10,569,980	2.4953	2.600	2.580	2.600	2.200	2.640	4,236,000	2.4953	15.56%
2021-01-19	0	2.250	2.230	2.260	2.190	2.320	587,500	1,309,845	2.2295	2.250	2.230	2.260	2.190	2.320	587,500	2.2295	2.74%
2021-01-18	0	2.190	2.190	2.200	2.150	2.200	852,500	1,846,365	2.1658	2.190	2.190	2.200	2.150	2.200	852,500	2.1658	0.92%
2021-01-15	0	2.170	2.160	2.200	2.150	2.200	248,000	536,705	2.1641	2.170	2.160	2.200	2.150	2.200	248,000	2.1641	0.93%
2021-01-14	0	2.150	2.150	2.170	2.100	2.170	380,000	806,350	2.1220	2.150	2.150	2.170	2.100	2.170	380,000	2.1220	-0.46%
2021-01-13	0	2.160	2.140	2.160	2.140	2.200	180,500	389,175	2.1561	2.160	2.140	2.160	2.140	2.200	180,500	2.1561	0.93%
2021-01-12	0	2.140	2.140	2.160	2.140	2.200	212,500	460,290	2.1661	2.140	2.140	2.160	2.140	2.200	212,500	2.1661	0.47%
2021-01-11	0	2.130	2.120	2.140	2.100	2.180	486,000	1,035,755	2.1312	2.130	2.120	2.140	2.100	2.180	486,000	2.1312	-3.62%
2021-01-08	0	2.210	2.210	2.220	2.190	2.220	60,000	132,450	2.2075	2.210	2.210	2.220	2.190	2.220	60,000	2.2075	-0.45%
2021-01-07	0	2.220	2.210	2.230	2.200	2.230	92,500	205,070	2.2170	2.220	2.210	2.230	2.200	2.230	92,500	2.2170	0.45%
2021-01-06	0	2.210	2.200	2.230	2.170	2.230	431,800	949,490	2.1989	2.210	2.200	2.230	2.170	2.230	431,800	2.1989	0.00%
2021-01-05	0	2.210	2.200	2.240	2.180	2.240	113,000	252,615	2.2355	2.210	2.200	2.240	2.180	2.240	113,000	2.2355	0.91%
2021-01-04	0	2.190	2.190	2.230	2.170	2.220	97,000	212,810	2.1939	2.190	2.190	2.230	2.170	2.220	97,000	2.1939	0.92%
2020-12-31	0	2.170	2.170	2.200	2.170	2.170	2,000	4,385	2.1925	2.170	2.170	2.200	2.170	2.170	2,000	2.1925	0.00%
2020-12-30	0	2.170	2.160	2.250	2.150	2.250	234,000	512,040	2.1882	2.170	2.160	2.250	2.150	2.250	234,000	2.1882	-0.46%
2020-12-29	0	2.180	2.180	2.280	2.180	2.200	38,000	83,415	2.1951	2.180	2.180	2.280	2.180	2.200	38,000	2.1951	-0.91%
2020-12-28	0	2.200	2.200	2.250	2.200	2.280	34,000	75,780	2.2288	2.200	2.200	2.250	2.200	2.280	34,000	2.2288	-1.79%
2020-12-24	0	2.240	2.190	2.240	-	-	0	0	-	2.240	2.190	2.240	-	-	0	-	0.00%
2020-12-23	0	2.240	2.220	2.250	2.220	2.250	105,000	235,245	2.2404	2.240	2.220	2.250	2.220	2.250	105,000	2.2404	0.00%
2020-12-22	0	2.240	2.220	2.240	2.210	2.240	82,500	184,645	2.2381	2.240	2.220	2.240	2.210	2.240	82,500	2.2381	0.45%
2020-12-21	0	2.230	2.190	2.230	2.190	2.240	98,500	216,515	2.1981	2.230	2.190	2.230	2.190	2.240	98,500	2.1981	-0.45%
2020-12-18	0	2.240	2.200	2.240	2.190	2.250	136,176	300,848	2.2093	2.240	2.200	2.240	2.190	2.250	136,176	2.2093	2.75%
2020-12-17	0	2.180	2.180	2.200	2.180	2.200	129,500	284,080	2.1937	2.180	2.180	2.200	2.180	2.200	129,500	2.1937	-0.46%
2020-12-16	0	2.190	2.180	2.220	2.190	2.220	486,000	1,073,695	2.2092	2.190	2.180	2.220	2.190	2.220	486,000	2.2092	-0.45%
2020-12-15	0	2.200	2.220	2.240	2.150	2.240	113,500	248,730	2.1915	2.200	2.220	2.240	2.150	2.240	113,500	2.1915	2.33%
2020-12-14	0	2.150	2.150	2.180	2.120	2.180	97,000	210,775	2.1729	2.150	2.150	2.180	2.120	2.180	97,000	2.1729	-0.46%
2020-12-11	0	2.160	2.160	2.200	2.160	2.260	117,500	259,110	2.2052	2.160	2.160	2.200	2.160	2.260	117,500	2.2052	-3.14%
2020-12-10	0	2.230	2.200	2.240	2.200	2.230	40,000	88,150	2.2038	2.230	2.200	2.240	2.200	2.230	40,000	2.2038	1.36%
2020-12-09	0	2.200	2.200	2.260	2.200	2.300	82,500	185,365	2.2468	2.200	2.200	2.260	2.200	2.300	82,500	2.2468	0.00%
2020-12-08	0	2.200	2.200	2.300	2.170	2.200	170,500	374,400	2.1959	2.200	2.200	2.300	2.170	2.200	170,500	2.1959	0.00%
2020-12-07	0	2.200	2.180	2.300	2.170	2.200	145,000	318,045	2.1934	2.200	2.180	2.300	2.170	2.200	145,000	2.1934	0.46%
2020-12-04	0	2.190	2.180	2.190	2.180	2.200	16,500	36,085	2.1870	2.190	2.180	2.190	2.180	2.200	16,500	2.1870	0.00%
2020-12-03	0	2.190	2.180	2.220	2.180	2.200	74,500	163,190	2.1905	2.190	2.180	2.220	2.180	2.200	74,500	2.1905	0.46%
2020-12-02	0	2.180	2.180	2.220	2.170	2.200	46,000	100,935	2.1942	2.180	2.180	2.220	2.170	2.200	46,000	2.1942	-1.36%
2020-12-01	0	2.210	2.190	2.210	2.160	2.230	179,500	396,735	2.2102	2.210	2.190	2.210	2.160	2.230	179,500	2.2102	0.91%
2020-11-30	0	2.190	2.180	2.200	2.180	2.220	552,500	1,218,185	2.2049	2.190	2.180	2.200	2.180	2.220	552,500	2.2049	-2.67%
2020-11-27	0	2.250	2.250	2.300	2.230	2.280	45,500	103,085	2.2656	2.250	2.250	2.300	2.230	2.280	45,500	2.2656	-1.32%
2020-11-26	0	2.280	2.250	2.280	2.250	2.290	160,000	361,475	2.2592	2.280	2.250	2.280	2.250	2.290	160,000	2.2592	-1.30%
2020-11-25	0	2.310	2.290	2.330	2.260	2.310	75,500	172,035	2.2786	2.310	2.290	2.330	2.260	2.310	75,500	2.2786	-0.86%
2020-11-24	0	2.330	2.280	2.330	2.260	2.330	23,500	53,625	2.2819	2.330	2.280	2.330	2.260	2.330	23,500	2.2819	0.00%
2020-11-23	0	2.330	2.260	2.330	2.250	2.330	300,500	683,260	2.2737	2.330	2.260	2.330	2.250	2.330	300,500	2.2737	0.00%
2020-11-20	0	2.330	2.260	2.340	2.300	2.340	174,500	403,510	2.3124	2.330	2.260	2.340	2.300	2.340	174,500	2.3124	-0.43%
2020-11-19	0	2.340	2.320	2.340	2.300	2.380	353,500	819,575	2.3185	2.340	2.320	2.340	2.300	2.380	353,500	2.3185	-2.09%
2020-11-18	0	2.390	2.360	2.400	2.350	2.400	21,500	50,995	2.3719	2.390	2.360	2.400	2.350	2.400	21,500	2.3719	-0.42%
2020-11-17	0	2.400	2.340	2.400	2.340	2.400	116,500	274,010	2.3520	2.400	2.340	2.400	2.340	2.400	116,500	2.3520	-0.41%
2020-11-16	0	2.410	2.410	2.420	2.390	2.430	201,000	484,125	2.4086	2.410	2.410	2.420	2.390	2.430	201,000	2.4086	0.84%
2020-11-13	0	2.390	2.350	2.400	2.340	2.390	35,500	83,345	2.3477	2.390	2.350	2.400	2.340	2.390	35,500	2.3477	2.14%
2020-11-12	0	2.340	2.330	2.380	2.340	2.360	71,000	166,820	2.3496	2.340	2.330	2.380	2.340	2.360	71,000	2.3496	0.43%
2020-11-11	0	2.330	2.330	2.350	2.320	2.400	62,500	148,140	2.3702	2.330	2.330	2.350	2.320	2.400	62,500	2.3702	0.87%
2020-11-10	0	2.310	2.310	2.360	2.300	2.370	280,000	655,450	2.3409	2.310	2.310	2.360	2.300	2.370	280,000	2.3409	-0.86%
2020-11-09	0	2.330	2.310	2.330	2.300	2.350	80,500	187,350	2.3273	2.330	2.310	2.330	2.300	2.350	80,500	2.3273	-1.27%
2020-11-06	0	2.360	2.320	2.370	2.300	2.370	140,000	324,640	2.3189	2.360	2.320	2.370	2.300	2.370	140,000	2.3189	1.72%
2020-11-05	0	2.320	2.320	2.390	2.300	2.380	124,500	293,615	2.3584	2.320	2.320	2.390	2.300	2.380	124,500	2.3584	-1.69%
2020-11-04	0	2.360	2.310	2.370	2.270	2.370	59,000	138,550	2.3483	2.360	2.310	2.370	2.270	2.370	59,000	2.3483	1.29%
2020-11-03	0	2.330	2.260	2.330	2.260	2.330	26,500	61,155	2.3077	2.330	2.260	2.330	2.260	2.330	26,500	2.3077	3.10%
2020-11-02	0	2.260	2.260	2.330	2.260	2.380	129,500	299,050	2.3093	2.260	2.260	2.330	2.260	2.380	129,500	2.3093	-5.04%
2020-10-30	0	2.380	2.310	2.380	2.300	2.380	21,000	48,540	2.3114	2.380	2.310	2.380	2.300	2.380	21,000	2.3114	1.71%
2020-10-29	0	2.340	2.280	2.340	2.230	2.340	214,500	486,305	2.2672	2.340	2.280	2.340	2.230	2.340	214,500	2.2672	1.30%
2020-10-28	0	2.310	2.310	2.330	2.310	2.360	93,500	217,240	2.3234	2.310	2.310	2.330	2.310	2.360	93,500	2.3234	-1.70%
2020-10-27	0	2.350	2.350	2.410	2.350	2.400	127,000	298,610	2.3513	2.350	2.350	2.410	2.350	2.400	127,000	2.3513	-2.49%
2020-10-23	0	2.410	2.390	2.410	2.370	2.410	365,500	876,950	2.3993	2.410	2.390	2.410	2.370	2.410	365,500	2.3993	-1.63%
2020-10-22	0	2.450	2.430	2.450	2.400	2.480	90,500	219,770	2.4284	2.450	2.430	2.450	2.400	2.480	90,500	2.4284	0.00%
2020-10-21	0	2.450	2.400	2.450	2.380	2.540	1,617,000	3,905,915	2.4155	2.450	2.400	2.450	2.380	2.540	1,617,000	2.4155	-3.54%
2020-10-20	0	2.540	2.530	2.550	2.520	2.570	43,500	110,235	2.5341	2.540	2.530	2.550	2.520	2.570	43,500	2.5341	-1.55%
2020-10-19	0	2.580	2.520	2.580	2.520	2.580	522,000	1,341,155	2.5693	2.580	2.520	2.580	2.520	2.580	522,000	2.5693	0.39%
2020-10-16	0	2.570	2.510	2.570	2.500	2.580	1,387,000	3,484,900	2.5125	2.570	2.510	2.570	2.500	2.580	1,387,000	2.5125	2.39%
2020-10-15	0	2.510	2.510	2.520	2.470	2.600	652,000	1,639,975	2.5153	2.510	2.510	2.520	2.470	2.600	652,000	2.5153	-3.46%
2020-10-14	0	2.600	2.600	2.620	2.600	2.620	46,500	121,235	2.6072	2.600	2.600	2.620	2.600	2.620	46,500	2.6072	-2.99%
2020-10-12	0	2.680	2.640	2.680	2.640	2.700	200,500	537,675	2.6817	2.680	2.640	2.680	2.640	2.700	200,500	2.6817	1.52%
2020-10-09	0	2.640	2.630	2.660	2.610	2.690	212,000	561,870	2.6503	2.640	2.630	2.660	2.610	2.690	212,000	2.6503	-2.22%
2020-10-08	0	2.700	2.660	2.730	2.650	2.700	104,500	279,490	2.6745	2.700	2.660	2.730	2.650	2.700	104,500	2.6745	1.89%
2020-10-07	0	2.650	2.570	2.650	2.520	2.650	20,500	53,200	2.5951	2.650	2.570	2.650	2.520	2.650	20,500	2.5951	-0.38%
2020-10-06	0	2.660	2.580	2.670	2.540	2.660	337,000	883,635	2.6221	2.660	2.580	2.670	2.540	2.660	337,000	2.6221	3.10%
2020-10-05	0	2.580	2.580	2.590	2.500	2.600	120,500	309,940	2.5721	2.580	2.580	2.590	2.500	2.600	120,500	2.5721	1.57%
2020-09-30	0	2.540	2.540	2.600	2.500	2.630	257,500	666,610	2.5888	2.540	2.540	2.600	2.500	2.630	257,500	2.5888	2.83%
2020-09-29	0	2.470	2.470	2.500	2.460	2.680	55,000	138,915	2.5257	2.470	2.470	2.500	2.460	2.680	55,000	2.5257	1.23%
2020-09-28	0	2.440	2.440	2.600	2.440	2.500	47,500	117,000	2.4632	2.440	2.440	2.600	2.440	2.500	47,500	2.4632	-1.61%
2020-09-25	0	2.480	2.460	2.500	2.480	2.510	140,500	350,170	2.4923	2.480	2.460	2.500	2.480	2.510	140,500	2.4923	-0.80%
2020-09-24	0	2.500	2.500	2.510	2.460	2.510	69,500	173,125	2.4910	2.500	2.500	2.510	2.460	2.510	69,500	2.4910	-3.85%
2020-09-23	0	2.600	2.520	2.600	2.550	2.600	40,000	102,465	2.5616	2.600	2.520	2.600	2.550	2.600	40,000	2.5616	0.00%
2020-09-22	0	2.600	2.600	2.630	2.600	2.640	82,000	214,105	2.6110	2.600	2.600	2.630	2.600	2.640	82,000	2.6110	-1.14%
2020-09-21	0	2.630	2.630	2.650	2.630	2.700	172,000	457,310	2.6588	2.630	2.630	2.650	2.630	2.700	172,000	2.6588	-2.59%
2020-09-18	0	2.700	2.700	2.730	2.680	2.750	53,500	145,590	2.7213	2.700	2.700	2.730	2.680	2.750	53,500	2.7213	-1.46%
2020-09-17	0	2.740	2.700	2.740	2.700	2.760	34,500	93,860	2.7206	2.740	2.700	2.740	2.700	2.760	34,500	2.7206	-0.36%
2020-09-16	0	2.750	2.710	2.760	2.680	2.750	161,000	435,700	2.7062	2.750	2.710	2.760	2.680	2.750	161,000	2.7062	-1.43%
2020-09-15	0	2.790	2.690	2.800	2.680	2.800	146,000	399,190	2.7342	2.790	2.690	2.800	2.680	2.800	146,000	2.7342	-0.36%
2020-09-14	0	2.800	2.760	2.800	2.630	2.980	1,057,500	2,941,175	2.7813	2.800	2.760	2.800	2.630	2.980	1,057,500	2.7813	7.69%
2020-09-11	0	2.600	2.580	2.600	2.400	2.600	135,500	338,090	2.4951	2.600	2.580	2.600	2.400	2.600	135,500	2.4951	4.00%
2020-09-10	0	2.500	2.480	2.570	2.430	2.610	389,500	987,055	2.5342	2.500	2.480	2.570	2.430	2.610	389,500	2.5342	0.00%
2020-09-09	0	2.500	2.500	2.530	2.430	2.540	136,000	339,350	2.4952	2.500	2.500	2.530	2.430	2.540	136,000	2.4952	-1.96%
2020-09-08	0	2.550	2.440	2.550	2.440	2.570	351,500	887,715	2.5255	2.550	2.440	2.550	2.440	2.570	351,500	2.5255	6.25%
2020-09-07	0	2.400	2.400	2.480	2.350	2.510	483,000	1,173,315	2.4292	2.400	2.400	2.480	2.350	2.510	483,000	2.4292	-6.61%
2020-09-04	0	2.570	2.510	2.570	2.490	2.620	194,500	492,790	2.5336	2.570	2.510	2.570	2.490	2.620	194,500	2.5336	0.00%
2020-09-03	0	2.570	2.570	2.630	2.550	2.710	281,000	739,600	2.6320	2.570	2.570	2.630	2.550	2.710	281,000	2.6320	0.39%
2020-09-02	0	2.560	2.560	2.580	2.470	2.700	352,000	902,385	2.5636	2.560	2.560	2.580	2.470	2.700	352,000	2.5636	-0.78%
2020-09-01	0	2.580	2.560	2.580	2.430	2.750	390,500	999,595	2.5598	2.580	2.560	2.580	2.430	2.750	390,500	2.5598	-3.37%
2020-08-31	0	2.670	2.670	2.700	2.670	2.800	306,000	834,785	2.7281	2.670	2.670	2.700	2.670	2.800	306,000	2.7281	-4.30%
2020-08-28	0	2.790	2.750	2.790	2.730	2.790	143,500	397,595	2.7707	2.790	2.750	2.790	2.730	2.790	143,500	2.7707	0.36%
2020-08-27	0	2.780	2.780	2.800	2.700	2.780	306,500	836,545	2.7293	2.780	2.780	2.800	2.700	2.780	306,500	2.7293	-0.71%
2020-08-26	0	2.800	2.740	2.800	2.690	2.800	340,500	944,185	2.7729	2.800	2.740	2.800	2.690	2.800	340,500	2.7729	0.00%
2020-08-25	0	2.800	2.780	2.810	2.780	2.810	493,000	1,378,765	2.7967	2.800	2.780	2.810	2.780	2.810	493,000	2.7967	0.36%
2020-08-24	0	2.790	2.780	2.790	2.780	2.840	398,500	1,115,715	2.7998	2.790	2.780	2.790	2.780	2.840	398,500	2.7998	0.72%
2020-08-21	0	2.770	2.770	2.790	2.760	2.840	519,500	1,451,400	2.7938	2.770	2.770	2.790	2.760	2.840	519,500	2.7938	2.59%
2020-08-20	0	2.700	2.680	2.710	2.660	2.710	174,000	468,705	2.6937	2.700	2.680	2.710	2.660	2.710	174,000	2.6937	-1.10%
2020-08-19	0	2.730	2.730	2.780	2.650	2.850	455,000	1,243,050	2.7320	2.730	2.730	2.780	2.650	2.850	455,000	2.7320	3.80%
2020-08-18	0	2.630	2.620	2.630	2.590	2.660	130,000	339,955	2.6150	2.630	2.620	2.630	2.590	2.660	130,000	2.6150	1.54%
2020-08-17	0	2.590	2.550	2.600	2.500	2.610	226,500	577,070	2.5478	2.590	2.550	2.600	2.500	2.610	226,500	2.5478	1.57%
2020-08-14	0	2.550	2.550	2.600	2.550	2.630	151,500	389,300	2.5696	2.550	2.550	2.600	2.550	2.630	151,500	2.5696	-2.67%
2020-08-13	0	2.620	2.620	2.650	2.600	2.640	34,000	88,730	2.6097	2.620	2.620	2.650	2.600	2.640	34,000	2.6097	1.95%
2020-08-12	0	2.570	2.580	2.630	2.530	2.770	565,000	1,456,320	2.5776	2.570	2.580	2.630	2.530	2.770	565,000	2.5776	1.18%
2020-08-11	0	2.540	2.540	2.560	2.540	2.600	181,000	466,125	2.5753	2.540	2.540	2.560	2.540	2.600	181,000	2.5753	0.00%
2020-08-10	0	2.540	2.540	2.590	2.510	2.590	234,000	595,780	2.5461	2.540	2.540	2.590	2.510	2.590	234,000	2.5461	-2.31%
2020-08-07	0	2.600	2.560	2.600	2.530	2.650	165,000	423,295	2.5654	2.600	2.560	2.600	2.530	2.650	165,000	2.5654	-0.76%
2020-08-06	0	2.620	2.600	2.620	2.500	2.690	439,000	1,116,475	2.5432	2.620	2.600	2.620	2.500	2.690	439,000	2.5432	-0.38%
2020-08-05	0	2.630	2.600	2.630	2.510	2.810	1,052,500	2,709,690	2.5745	2.630	2.600	2.630	2.510	2.810	1,052,500	2.5745	-0.75%
2020-08-04	0	2.650	2.630	2.650	2.640	2.870	399,500	1,086,960	2.7208	2.650	2.630	2.650	2.640	2.870	399,500	2.7208	-5.36%
2020-08-03	0	2.800	2.800	2.810	2.780	2.940	722,500	2,056,860	2.8469	2.800	2.800	2.810	2.780	2.940	722,500	2.8469	1.08%
2020-07-31	0	2.770	2.770	2.850	2.450	3.050	3,460,000	9,480,890	2.7401	2.770	2.770	2.850	2.450	3.050	3,460,000	2.7401	13.52%
2020-07-30	0	2.440	2.410	2.450	2.350	2.480	445,500	1,085,075	2.4356	2.440	2.410	2.450	2.350	2.480	445,500	2.4356	3.83%
2020-07-29	0	2.350	2.300	2.360	2.300	2.370	615,000	1,436,485	2.3357	2.350	2.300	2.360	2.300	2.370	615,000	2.3357	0.00%
2020-07-28	0	2.350	2.300	2.370	2.350	2.370	22,000	51,840	2.3564	2.350	2.300	2.370	2.350	2.370	22,000	2.3564	-0.42%
2020-07-27	0	2.360	2.320	2.400	2.290	2.400	182,100	431,535	2.3698	2.360	2.320	2.400	2.290	2.400	182,100	2.3698	0.00%
2020-07-24	0	2.360	2.320	2.360	2.300	2.370	206,500	479,795	2.3235	2.360	2.320	2.360	2.300	2.370	206,500	2.3235	-0.84%
2020-07-23	0	2.380	2.380	2.390	2.360	2.510	841,500	2,018,915	2.3992	2.380	2.380	2.390	2.360	2.510	841,500	2.3992	-4.03%
2020-07-22	0	2.480	2.420	2.490	2.400	2.580	396,500	970,145	2.4468	2.480	2.420	2.490	2.400	2.580	396,500	2.4468	-1.98%
2020-07-21	0	2.530	2.450	2.550	2.430	2.550	92,400	229,197	2.4805	2.530	2.450	2.550	2.430	2.550	92,400	2.4805	0.00%
2020-07-20	0	2.530	2.430	2.530	2.400	2.560	454,000	1,111,930	2.4492	2.530	2.430	2.530	2.400	2.560	454,000	2.4492	1.20%
2020-07-17	0	2.500	2.500	2.530	2.330	2.560	569,000	1,424,560	2.5036	2.500	2.500	2.530	2.330	2.560	569,000	2.5036	4.17%
2020-07-16	0	2.400	2.400	2.480	2.390	2.590	483,000	1,184,625	2.4526	2.400	2.400	2.480	2.390	2.590	483,000	2.4526	-7.69%
2020-07-15	0	2.600	2.520	2.600	2.540	2.740	332,000	866,175	2.6090	2.600	2.520	2.600	2.540	2.740	332,000	2.6090	-1.14%
2020-07-14	0	2.630	2.580	2.630	2.540	2.810	929,000	2,462,550	2.6508	2.630	2.580	2.630	2.540	2.810	929,000	2.6508	-7.72%
2020-07-13	0	2.850	2.760	2.850	2.750	3.030	1,019,500	2,868,305	2.8134	2.850	2.760	2.850	2.750	3.030	1,019,500	2.8134	-2.73%
2020-07-10	0	2.930	2.880	2.930	2.650	3.120	2,032,500	5,986,685	2.9455	2.930	2.880	2.930	2.650	3.120	2,032,500	2.9455	12.46%
2020-07-09	0	2.680	2.670	2.680	2.490	2.680	1,018,000	2,628,205	2.5817	2.605	2.596	2.605	2.421	2.605	1,047,188	2.5098	8.06%
2020-07-08	0	2.480	2.480	2.490	2.430	2.500	303,500	750,885	2.4741	2.411	2.411	2.421	2.362	2.430	312,202	2.4051	0.81%
2020-07-07	0	2.460	2.460	2.470	2.430	2.490	319,500	785,205	2.4576	2.391	2.391	2.401	2.362	2.421	328,661	2.3891	-1.60%
2020-07-06	0	2.500	2.490	2.500	2.400	2.520	473,000	1,158,070	2.4484	2.430	2.421	2.430	2.333	2.450	486,562	2.3801	2.04%
2020-07-03	0	2.450	2.410	2.450	2.350	2.450	172,739	416,906	2.4135	2.382	2.343	2.382	2.284	2.382	177,692	2.3462	0.00%
2020-07-02	0	2.450	2.450	2.480	2.350	2.490	573,000	1,394,310	2.4334	2.382	2.382	2.411	2.284	2.421	589,429	2.3655	2.94%
2020-06-30	0	2.380	2.360	2.430	2.330	2.400	183,000	434,240	2.3729	2.314	2.294	2.362	2.265	2.333	188,247	2.3068	-2.86%
2020-06-29	0	2.450	2.350	2.450	2.360	2.450	155,000	372,175	2.4011	2.382	2.284	2.382	2.294	2.382	159,444	2.3342	-0.41%
2020-06-26	0	2.460	2.460	2.500	2.400	2.500	153,500	375,000	2.4430	2.391	2.391	2.430	2.333	2.430	157,901	2.3749	-0.81%
2020-06-24	0	2.480	2.480	2.500	2.400	2.530	332,000	820,070	2.4701	2.411	2.411	2.430	2.333	2.459	341,519	2.4012	-1.59%
2020-06-23	0	2.520	2.460	2.520	2.290	2.570	745,500	1,797,040	2.4105	2.450	2.391	2.450	2.226	2.498	766,875	2.3433	12.00%
2020-06-22	0	2.250	2.250	2.260	2.210	2.270	343,000	769,830	2.2444	2.187	2.187	2.197	2.148	2.207	352,835	2.1818	0.00%
2020-06-19	0	2.250	2.240	2.270	2.240	2.270	250,500	567,525	2.2656	2.187	2.178	2.207	2.178	2.207	257,682	2.2024	-0.88%
2020-06-18	0	2.270	2.180	2.270	2.190	2.270	55,000	123,750	2.2500	2.207	2.119	2.207	2.129	2.207	56,577	2.1873	-0.44%
2020-06-17	0	2.280	2.280	2.290	2.180	2.280	41,000	92,605	2.2587	2.216	2.216	2.226	2.119	2.216	42,176	2.1957	0.88%
2020-06-16	0	2.260	2.210	2.280	2.260	2.300	57,000	129,375	2.2697	2.197	2.148	2.216	2.197	2.236	58,634	2.2065	0.89%
2020-06-15	0	2.240	2.180	2.250	2.240	2.300	97,500	220,765	2.2643	2.178	2.119	2.187	2.178	2.236	100,296	2.2011	-1.32%
2020-06-12	0	2.270	2.260	2.270	2.270	2.290	23,500	53,515	2.2772	2.207	2.197	2.207	2.207	2.226	24,174	2.2138	-1.30%
2020-06-11	0	2.300	2.260	2.300	2.230	2.300	43,500	99,650	2.2908	2.236	2.197	2.236	2.168	2.236	44,747	2.2270	1.77%
2020-06-10	0	2.260	2.270	2.290	2.250	2.300	220,000	503,775	2.2899	2.197	2.207	2.226	2.187	2.236	226,308	2.2261	-1.74%
2020-06-09	0	2.300	2.280	2.300	2.260	2.300	408,000	934,860	2.2913	2.236	2.216	2.236	2.197	2.236	419,698	2.2275	0.44%
2020-06-08	0	2.290	2.280	2.300	2.280	2.330	401,500	922,880	2.2986	2.226	2.216	2.236	2.216	2.265	413,012	2.2345	0.44%
2020-06-05	0	2.280	2.280	2.300	2.250	2.300	28,000	63,885	2.2816	2.216	2.216	2.236	2.187	2.236	28,803	2.2180	-0.44%
2020-06-04	0	2.290	2.290	2.300	2.290	2.370	81,500	187,970	2.3064	2.226	2.226	2.236	2.226	2.304	83,837	2.2421	-1.72%
2020-06-03	0	2.330	2.210	2.370	2.270	2.330	63,500	146,770	2.3113	2.265	2.148	2.304	2.207	2.265	65,321	2.2469	2.19%
2020-06-02	0	2.280	2.270	2.330	2.270	2.300	94,000	215,775	2.2955	2.216	2.207	2.265	2.207	2.236	96,695	2.2315	1.33%
2020-06-01	0	2.250	2.250	2.270	2.200	2.320	220,000	499,695	2.2713	2.187	2.187	2.207	2.139	2.255	226,308	2.2080	5.63%
2020-05-29	0	2.130	2.130	2.180	2.060	2.250	81,500	176,665	2.1677	2.071	2.071	2.119	2.003	2.187	83,837	2.1072	-2.29%
2020-05-28	0	2.180	2.180	2.220	2.140	2.220	77,500	170,915	2.2054	2.119	2.119	2.158	2.080	2.158	79,722	2.1439	-1.80%
2020-05-27	0	2.220	2.040	2.250	2.200	2.250	10,500	23,260	2.2152	2.158	1.983	2.187	2.139	2.187	10,801	2.1535	0.00%
2020-05-26	0	2.220	2.220	2.270	2.220	2.290	138,000	313,975	2.2752	2.158	2.158	2.207	2.158	2.226	141,957	2.2118	0.91%
2020-05-25	0	2.200	2.200	2.360	2.190	2.330	28,000	62,845	2.2445	2.139	2.139	2.294	2.129	2.265	28,803	2.1819	-2.22%
2020-05-22	0	2.250	2.200	2.260	2.150	2.260	44,500	98,615	2.2161	2.187	2.139	2.197	2.090	2.197	45,776	2.1543	-3.85%
2020-05-21	0	2.340	2.290	2.340	2.250	2.350	325,500	745,350	2.2899	2.275	2.226	2.275	2.187	2.284	334,833	2.2260	-1.27%
2020-05-20	0	2.370	2.310	2.370	2.230	2.400	551,000	1,307,960	2.3738	2.304	2.246	2.304	2.168	2.333	566,798	2.3076	-0.42%
2020-05-19	0	2.380	2.320	2.390	2.370	2.390	61,000	145,110	2.3789	2.314	2.255	2.323	2.304	2.323	62,749	2.3125	0.85%
2020-05-18	0	2.360	2.300	2.360	2.280	2.400	633,000	1,468,305	2.3196	2.294	2.236	2.294	2.216	2.333	651,150	2.2549	-1.67%
2020-05-15	0	2.400	2.370	2.400	2.240	2.430	118,500	273,400	2.3072	2.333	2.304	2.333	2.178	2.362	121,898	2.2429	0.00%
2020-05-14	0	2.400	2.330	2.400	2.400	2.400	10,000	24,000	2.4000	2.333	2.265	2.333	2.333	2.333	10,287	2.3331	0.42%
2020-05-13	0	2.390	2.300	2.420	2.390	2.510	54,500	130,845	2.4008	2.323	2.236	2.353	2.323	2.440	56,063	2.3339	3.46%
2020-05-12	0	2.310	2.270	2.310	2.310	2.350	9,500	22,025	2.3184	2.246	2.207	2.246	2.246	2.284	9,772	2.2538	0.43%
2020-05-11	0	2.300	2.270	2.300	2.190	2.360	58,000	133,160	2.2959	2.236	2.207	2.236	2.129	2.294	59,663	2.2319	0.00%
2020-05-08	0	2.300	2.240	2.320	2.300	2.330	14,500	33,645	2.3203	2.236	2.178	2.255	2.236	2.265	14,916	2.2557	-0.86%
2020-05-07	0	2.320	2.250	2.320	2.220	2.320	82,500	190,915	2.3141	2.255	2.187	2.255	2.158	2.255	84,865	2.2496	0.00%
2020-05-06	0	2.320	2.290	2.320	2.260	2.330	162,500	376,485	2.3168	2.255	2.226	2.255	2.197	2.265	167,159	2.2523	0.00%
2020-05-05	0	2.320	2.280	2.330	2.380	2.380	5,000	11,900	2.3800	2.255	2.216	2.265	2.314	2.314	5,143	2.3137	0.87%
2020-05-04	0	2.300	2.300	2.350	2.300	2.400	70,500	165,645	2.3496	2.236	2.236	2.284	2.236	2.333	72,521	2.2841	-1.29%
2020-04-29	0	2.330	2.330	2.390	2.330	2.550	139,000	328,605	2.3641	2.265	2.265	2.323	2.265	2.479	142,985	2.2982	-0.43%
2020-04-28	0	2.340	2.340	2.400	2.300	2.340	40,000	93,165	2.3291	2.275	2.275	2.333	2.236	2.275	41,147	2.2642	-1.68%
2020-04-27	0	2.380	2.330	2.380	2.340	2.420	18,500	44,205	2.3895	2.314	2.265	2.314	2.275	2.353	19,030	2.3229	-1.65%
2020-04-24	0	2.420	2.330	2.420	2.230	2.530	110,000	262,135	2.3830	2.353	2.265	2.353	2.168	2.459	113,154	2.3166	3.42%
2020-04-23	0	2.340	2.260	2.360	2.310	2.410	106,500	248,050	2.3291	2.275	2.197	2.294	2.246	2.343	109,554	2.2642	2.18%
2020-04-22	0	2.290	2.270	2.290	2.210	2.390	275,500	626,795	2.2751	2.226	2.207	2.226	2.148	2.323	283,399	2.2117	-2.55%
2020-04-21	0	2.350	2.350	2.430	2.300	2.400	173,000	410,755	2.3743	2.284	2.284	2.362	2.236	2.333	177,960	2.3081	-0.84%
2020-04-20	0	2.370	2.360	2.400	2.360	2.400	13,000	30,815	2.3704	2.304	2.294	2.333	2.294	2.333	13,373	2.3043	-0.42%
2020-04-17	0	2.380	2.380	2.460	2.350	2.440	194,000	463,295	2.3881	2.314	2.314	2.391	2.284	2.372	199,562	2.3216	0.42%
2020-04-16	0	2.370	2.320	2.370	2.320	2.410	137,000	321,380	2.3458	2.304	2.255	2.304	2.255	2.343	140,928	2.2805	-2.47%
2020-04-15	0	2.430	2.380	2.430	2.330	2.450	164,500	396,770	2.4120	2.362	2.314	2.362	2.265	2.382	169,217	2.3447	4.29%
2020-04-14	0	2.330	2.330	2.360	2.310	2.380	360,000	841,345	2.3371	2.265	2.265	2.294	2.246	2.314	370,322	2.2719	0.43%
2020-04-09	0	2.320	2.310	2.380	2.250	2.390	80,000	183,785	2.2973	2.255	2.246	2.314	2.187	2.323	82,294	2.2333	3.11%
2020-04-08	0	2.250	2.250	2.300	2.240	2.280	55,500	124,880	2.2501	2.187	2.187	2.236	2.178	2.216	57,091	2.1874	-3.02%
2020-04-07	0	2.320	2.320	2.350	2.300	2.350	112,000	259,590	2.3178	2.255	2.255	2.284	2.236	2.284	115,211	2.2532	0.87%
2020-04-06	0	2.300	2.280	2.300	2.240	2.350	156,000	355,555	2.2792	2.236	2.216	2.236	2.178	2.284	160,473	2.2157	0.88%
2020-04-03	0	2.280	2.270	2.280	2.230	2.300	80,000	181,355	2.2669	2.216	2.207	2.216	2.168	2.236	82,294	2.2038	-1.72%
2020-04-02	0	2.320	2.200	2.320	2.200	2.320	115,000	254,810	2.2157	2.255	2.139	2.255	2.139	2.255	118,297	2.1540	-1.69%
2020-04-01	0	2.360	2.220	2.360	2.220	2.380	173,500	400,710	2.3096	2.294	2.158	2.294	2.158	2.314	178,475	2.2452	0.85%
2020-03-31	0	2.340	2.250	2.340	2.220	2.340	184,500	418,775	2.2698	2.275	2.187	2.275	2.158	2.275	189,790	2.2065	3.54%
2020-03-30	0	2.260	2.230	2.260	2.190	2.260	21,500	47,700	2.2186	2.197	2.168	2.197	2.129	2.197	22,116	2.1568	-1.31%
2020-03-27	0	2.290	2.230	2.290	2.200	2.360	142,500	323,765	2.2720	2.226	2.168	2.226	2.139	2.294	146,586	2.2087	0.00%
2020-03-26	0	2.290	2.210	2.290	2.190	2.290	65,500	147,840	2.2571	2.226	2.148	2.226	2.129	2.226	67,378	2.1942	0.00%
2020-03-25	0	2.290	2.250	2.290	2.250	2.310	78,000	178,730	2.2914	2.226	2.187	2.226	2.187	2.246	80,236	2.2275	0.00%
2020-03-24	0	2.290	2.120	2.300	2.170	2.300	44,000	97,880	2.2245	2.226	2.061	2.236	2.110	2.236	45,262	2.1625	5.53%
2020-03-23	0	2.170	2.000	2.170	1.980	2.180	573,500	1,168,730	2.0379	2.110	1.944	2.110	1.925	2.119	589,944	1.9811	-1.81%
2020-03-20	0	2.210	2.160	2.210	2.070	2.270	455,500	973,430	2.1371	2.148	2.100	2.148	2.012	2.207	468,560	2.0775	-0.45%
2020-03-19	0	2.220	2.220	2.290	2.030	2.290	376,000	816,620	2.1719	2.158	2.158	2.226	1.973	2.226	386,781	2.1113	0.00%
2020-03-18	0	2.220	2.210	2.260	2.210	2.400	240,000	544,410	2.2684	2.158	2.148	2.197	2.148	2.333	246,881	2.2051	-2.63%
2020-03-17	0	2.280	2.280	2.360	2.220	2.390	77,000	174,295	2.2636	2.216	2.216	2.294	2.158	2.323	79,208	2.2005	-4.60%
2020-03-16	0	2.390	2.260	2.400	2.200	2.390	111,500	255,370	2.2903	2.323	2.197	2.333	2.139	2.323	114,697	2.2265	-0.42%
2020-03-13	0	2.400	2.400	2.460	2.380	2.540	1,113,500	2,696,305	2.4215	2.333	2.333	2.391	2.314	2.469	1,145,427	2.3540	-6.61%
2020-03-12	0	2.570	2.550	2.570	2.560	2.580	302,000	773,975	2.5628	2.498	2.479	2.498	2.489	2.508	310,659	2.4914	-4.81%
2020-03-11	0	2.700	2.670	2.700	2.660	2.760	72,000	194,100	2.6958	2.625	2.596	2.625	2.586	2.683	74,064	2.6207	3.05%
2020-03-10	0	2.620	2.580	2.670	2.510	2.690	133,500	343,875	2.5758	2.547	2.508	2.596	2.440	2.615	137,328	2.5040	1.16%
2020-03-09	0	2.590	2.580	2.610	2.580	2.710	240,000	626,130	2.6089	2.518	2.508	2.537	2.508	2.634	246,881	2.5362	-5.47%
2020-03-06	0	2.740	2.740	2.800	2.740	2.820	81,000	225,075	2.7787	2.664	2.664	2.722	2.664	2.741	83,322	2.7013	-2.49%
2020-03-05	0	2.810	2.760	2.830	2.770	2.900	88,500	246,980	2.7907	2.732	2.683	2.751	2.693	2.819	91,038	2.7129	1.08%
2020-03-04	0	2.780	2.700	2.780	2.780	2.780	1,000	2,780	2.7800	2.703	2.625	2.703	2.703	2.703	1,029	2.7025	0.00%
2020-03-03	0	2.780	2.700	2.780	2.740	2.800	164,500	454,165	2.7609	2.703	2.625	2.703	2.664	2.722	169,217	2.6839	0.00%
2020-03-02	0	2.780	2.790	2.800	2.750	2.800	33,000	91,585	2.7753	2.703	2.712	2.722	2.673	2.722	33,946	2.6979	2.58%
2020-02-28	0	2.710	2.710	2.770	2.690	2.810	157,000	427,210	2.7211	2.634	2.634	2.693	2.615	2.732	161,502	2.6452	-3.90%
2020-02-27	0	2.820	2.790	2.820	2.770	2.820	71,500	199,670	2.7926	2.741	2.712	2.741	2.693	2.741	73,550	2.7147	0.36%
2020-02-26	0	2.810	2.810	2.840	2.800	2.830	89,000	251,035	2.8206	2.732	2.732	2.761	2.722	2.751	91,552	2.7420	0.00%
2020-02-25	0	2.810	2.780	2.830	2.790	2.830	106,000	297,070	2.8025	2.732	2.703	2.751	2.712	2.751	109,039	2.7244	-1.40%
2020-02-24	0	2.850	2.840	2.850	2.810	2.900	89,500	254,975	2.8489	2.771	2.761	2.771	2.732	2.819	92,066	2.7695	-1.38%
2020-02-21	0	2.890	2.850	2.890	2.880	2.900	21,500	62,090	2.8879	2.809	2.771	2.809	2.800	2.819	22,116	2.8074	0.35%
2020-02-20	0	2.880	2.860	2.880	2.800	2.940	347,500	982,315	2.8268	2.800	2.780	2.800	2.722	2.858	357,464	2.7480	0.00%
2020-02-19	0	2.880	2.880	2.900	2.830	2.890	165,500	474,210	2.8653	2.800	2.800	2.819	2.751	2.809	170,245	2.7855	-0.35%
2020-02-18	0	2.890	2.850	2.900	2.840	2.890	239,000	683,905	2.8615	2.809	2.771	2.819	2.761	2.809	245,853	2.7818	0.70%
2020-02-17	0	2.870	2.840	2.870	2.810	2.900	132,500	378,460	2.8563	2.790	2.761	2.790	2.732	2.819	136,299	2.7767	1.77%
2020-02-14	0	2.820	2.800	2.820	2.770	2.830	197,000	549,575	2.7897	2.741	2.722	2.741	2.693	2.751	202,648	2.7120	-0.70%
2020-02-13	0	2.840	2.790	2.840	2.760	2.840	34,500	96,000	2.7826	2.761	2.712	2.761	2.683	2.761	35,489	2.7050	0.00%
2020-02-12	0	2.840	2.830	2.840	2.760	2.840	63,000	177,675	2.8202	2.761	2.751	2.761	2.683	2.761	64,806	2.7416	0.00%
2020-02-11	0	2.840	2.820	2.840	2.800	2.840	196,500	553,775	2.8182	2.761	2.741	2.761	2.722	2.761	202,134	2.7396	1.43%
2020-02-10	0	2.800	2.790	2.800	2.750	2.810	372,500	1,027,290	2.7578	2.722	2.712	2.722	2.673	2.732	383,180	2.6810	-0.36%
2020-02-07	0	2.810	2.790	2.800	2.760	2.850	164,500	458,625	2.7880	2.732	2.712	2.722	2.683	2.771	169,217	2.7103	-0.35%
2020-02-06	0	2.820	2.800	2.820	2.740	2.830	310,000	867,065	2.7970	2.741	2.722	2.741	2.664	2.751	318,888	2.7190	0.71%
2020-02-05	0	2.800	2.750	2.800	2.740	2.840	185,500	516,330	2.7835	2.722	2.673	2.722	2.664	2.761	190,819	2.7059	0.72%
2020-02-04	0	2.780	2.750	2.780	2.650	2.860	156,500	433,320	2.7688	2.703	2.673	2.703	2.576	2.780	160,987	2.6916	0.72%
2020-02-03	0	2.760	2.660	2.760	2.600	2.820	573,500	1,544,010	2.6923	2.683	2.586	2.683	2.528	2.741	589,944	2.6172	-1.43%
2020-01-31	0	2.800	2.760	2.820	2.760	2.930	277,000	780,835	2.8189	2.722	2.683	2.741	2.683	2.848	284,942	2.7403	-2.10%
2020-01-30	0	2.860	2.860	2.890	2.800	2.920	681,500	1,954,680	2.8682	2.780	2.780	2.809	2.722	2.839	701,040	2.7883	-3.05%
2020-01-29	0	2.950	2.930	2.950	2.900	2.980	238,000	701,320	2.9467	2.868	2.848	2.868	2.819	2.897	244,824	2.8646	-2.64%
2020-01-24	0	3.030	2.980	3.040	2.990	3.030	58,500	175,900	3.0068	2.946	2.897	2.955	2.907	2.946	60,177	2.9230	2.02%
2020-01-23	0	2.970	2.960	2.970	2.970	3.110	274,000	824,900	3.0106	2.887	2.877	2.887	2.887	3.023	281,856	2.9267	-2.94%
2020-01-22	0	3.060	3.020	3.060	2.960	3.150	676,500	2,037,345	3.0116	2.975	2.936	2.975	2.877	3.062	695,897	2.9277	2.34%
2020-01-21	0	2.990	2.980	2.990	2.940	3.120	1,777,500	5,358,350	3.0145	2.907	2.897	2.907	2.858	3.033	1,828,465	2.9305	-4.17%
2020-01-20	0	3.120	3.120	3.140	3.090	3.270	434,000	1,364,190	3.1433	3.033	3.033	3.052	3.004	3.179	446,444	3.0557	-2.80%
2020-01-17	0	3.210	3.210	3.280	3.210	3.340	419,400	1,373,228	3.2743	3.121	3.121	3.189	3.121	3.247	431,425	3.1830	-3.31%
2020-01-16	0	3.320	3.280	3.320	3.280	3.380	339,500	1,123,190	3.3084	3.227	3.189	3.227	3.189	3.286	349,234	3.2162	-2.06%
2020-01-15	0	3.390	3.380	3.400	3.340	3.440	290,000	981,515	3.3845	3.296	3.286	3.305	3.247	3.344	298,315	3.2902	0.30%
2020-01-14	0	3.380	3.380	3.410	3.370	3.450	249,000	845,025	3.3937	3.286	3.286	3.315	3.276	3.354	256,139	3.2991	-0.88%
2020-01-13	0	3.410	3.370	3.420	3.370	3.440	214,500	727,390	3.3911	3.315	3.276	3.325	3.276	3.344	220,650	3.2966	-0.58%
2020-01-10	0	3.430	3.390	3.440	3.390	3.440	149,500	509,875	3.4105	3.334	3.296	3.344	3.296	3.344	153,787	3.3155	0.00%
2020-01-09	0	3.430	3.390	3.420	3.370	3.440	26,500	89,945	3.3942	3.334	3.296	3.325	3.276	3.344	27,260	3.2995	0.59%
2020-01-08	0	3.410	3.420	3.430	3.340	3.450	274,500	930,180	3.3886	3.315	3.325	3.334	3.247	3.354	282,371	3.2942	0.89%
2020-01-07	0	3.380	3.360	3.370	3.340	3.410	301,000	1,015,285	3.3730	3.286	3.266	3.276	3.247	3.315	309,630	3.2790	-0.29%
2020-01-06	0	3.390	3.350	3.390	3.290	3.400	405,500	1,353,645	3.3382	3.296	3.257	3.296	3.198	3.305	417,127	3.2452	2.42%
2020-01-03	0	3.310	3.310	3.360	3.300	3.500	358,500	1,212,275	3.3815	3.218	3.218	3.266	3.208	3.402	368,779	3.2873	-2.36%
2020-01-02	0	3.390	3.390	3.420	3.360	3.450	342,500	1,157,480	3.3795	3.296	3.296	3.325	3.266	3.354	352,320	3.2853	-1.17%
2019-12-31	0	3.430	3.380	3.430	3.350	3.430	41,500	139,385	3.3587	3.334	3.286	3.334	3.257	3.334	42,690	3.2651	-0.58%
2019-12-30	0	3.450	3.380	3.450	3.350	3.530	72,500	247,555	3.4146	3.354	3.286	3.354	3.257	3.432	74,579	3.3194	2.07%
2019-12-27	0	3.380	3.350	3.420	3.330	3.420	356,000	1,195,125	3.3571	3.286	3.257	3.325	3.237	3.325	366,207	3.2635	0.00%
2019-12-24	0	3.380	3.350	3.380	3.330	3.380	25,500	85,090	3.3369	3.286	3.257	3.286	3.237	3.286	26,231	3.2439	1.20%
2019-12-23	0	3.340	3.340	3.380	3.320	3.450	174,000	583,250	3.3520	3.247	3.247	3.286	3.227	3.354	178,989	3.2586	-1.18%
2019-12-20	0	3.380	3.330	3.380	3.330	3.430	140,000	470,735	3.3624	3.286	3.237	3.286	3.237	3.334	144,014	3.2687	-0.59%
2019-12-19	0	3.400	3.390	3.400	3.330	3.430	395,500	1,330,610	3.3644	3.305	3.296	3.305	3.237	3.334	406,840	3.2706	0.00%
2019-12-18	0	3.400	3.390	3.410	3.370	3.480	328,000	1,118,460	3.4099	3.305	3.296	3.315	3.276	3.383	337,405	3.3149	-2.58%
2019-12-17	0	3.490	3.470	3.490	3.450	3.570	635,794	2,222,515	3.4957	3.393	3.373	3.393	3.354	3.470	654,024	3.3982	-0.85%
2019-12-16	0	3.520	3.500	3.520	3.350	3.860	2,115,500	7,374,925	3.4861	3.422	3.402	3.422	3.257	3.752	2,176,156	3.3890	-8.81%
2019-12-13	1	-	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	3.752	-	-	-	-	0	-	0.00%
2019-12-05	0	3.860	3.850	3.860	3.820	3.920	73,500	283,730	3.8603	3.752	3.743	3.752	3.714	3.811	75,607	3.7527	-2.28%
2019-12-04	0	3.950	3.950	3.960	3.870	4.000	496,000	1,954,140	3.9398	3.840	3.840	3.850	3.762	3.889	510,221	3.8300	1.54%
2019-12-03	0	3.890	3.840	3.890	3.800	3.940	512,500	1,976,640	3.8569	3.782	3.733	3.782	3.694	3.830	527,195	3.7494	-0.26%
2019-12-02	0	3.900	3.900	3.960	3.850	3.960	432,600	1,687,265	3.9003	3.791	3.791	3.850	3.743	3.850	445,004	3.7916	-1.02%
2019-11-29	0	3.940	3.870	3.940	3.880	3.970	240,000	941,785	3.9241	3.830	3.762	3.830	3.772	3.859	246,881	3.8147	-0.51%
2019-11-28	0	3.960	3.920	3.970	3.890	4.000	82,500	326,935	3.9628	3.850	3.811	3.859	3.782	3.889	84,865	3.8524	-0.50%
2019-11-27	0	3.980	3.980	3.990	3.900	4.000	158,500	627,135	3.9567	3.869	3.869	3.879	3.791	3.889	163,045	3.8464	-0.25%
2019-11-26	0	3.990	3.930	3.990	3.930	4.020	409,000	1,627,765	3.9799	3.879	3.820	3.879	3.820	3.908	420,727	3.8689	-0.50%
2019-11-25	0	4.010	3.960	4.010	3.980	4.090	228,500	917,165	4.0139	3.898	3.850	3.898	3.869	3.976	235,052	3.9020	0.25%
2019-11-22	0	4.000	3.960	4.000	3.920	4.000	216,000	855,900	3.9625	3.889	3.850	3.889	3.811	3.889	222,193	3.8521	0.00%
2019-11-21	0	4.000	3.970	4.000	3.950	4.170	1,122,000	4,454,040	3.9697	3.889	3.859	3.889	3.840	4.054	1,154,170	3.8591	-0.50%
2019-11-20	0	4.020	4.030	4.040	3.980	4.070	466,000	1,869,795	4.0124	3.908	3.918	3.927	3.869	3.957	479,361	3.9006	-0.74%
2019-11-19	0	4.050	4.020	4.060	4.030	4.130	257,000	1,042,775	4.0575	3.937	3.908	3.947	3.918	4.015	264,369	3.9444	0.50%
2019-11-18	0	4.030	4.000	4.060	4.000	4.060	280,000	1,126,415	4.0229	3.918	3.889	3.947	3.889	3.947	288,028	3.9108	0.00%
2019-11-15	0	4.030	4.020	4.050	4.000	4.100	87,000	351,965	4.0456	3.918	3.908	3.937	3.889	3.986	89,494	3.9328	-0.25%
2019-11-14	0	4.040	4.020	4.040	4.000	4.060	137,000	552,490	4.0328	3.927	3.908	3.927	3.889	3.947	140,928	3.9204	-1.46%
2019-11-13	0	4.100	4.010	4.100	4.000	4.100	121,000	489,465	4.0452	3.986	3.898	3.986	3.889	3.986	124,469	3.9324	0.99%
2019-11-12	0	4.060	4.020	4.060	4.000	4.100	145,000	586,550	4.0452	3.947	3.908	3.947	3.889	3.986	149,157	3.9324	-0.73%
2019-11-11	0	4.090	4.050	4.120	4.040	4.150	148,000	607,590	4.1053	3.976	3.937	4.005	3.927	4.034	152,244	3.9909	-0.49%
2019-11-08	0	4.110	4.090	4.110	4.030	4.150	272,000	1,113,220	4.0927	3.995	3.976	3.995	3.918	4.034	279,799	3.9786	0.98%
2019-11-07	0	4.070	4.060	4.070	4.010	4.100	377,500	1,536,585	4.0704	3.957	3.947	3.957	3.898	3.986	388,324	3.9570	0.00%
2019-11-06	0	4.070	4.030	4.080	3.990	4.130	350,000	1,425,050	4.0716	3.957	3.918	3.966	3.879	4.015	360,035	3.9581	-0.25%
2019-11-05	0	4.080	4.050	4.080	4.000	4.190	1,154,500	4,700,005	4.0710	3.966	3.937	3.966	3.889	4.073	1,187,602	3.9576	-0.97%
2019-11-04	0	4.120	4.100	4.120	4.040	4.330	839,500	3,459,065	4.1204	4.005	3.986	4.005	3.927	4.209	863,570	4.0055	-3.51%
2019-11-01	0	4.270	4.250	4.270	4.000	4.310	1,281,000	5,348,485	4.1752	4.151	4.132	4.151	3.889	4.190	1,317,729	4.0589	5.43%
2019-10-31	0	4.050	4.050	4.060	3.850	4.260	5,745,500	22,736,860	3.9573	3.937	3.937	3.947	3.743	4.141	5,910,237	3.8470	-8.16%
2019-10-30	0	4.410	4.400	4.410	4.350	4.940	2,151,000	9,851,165	4.5798	4.287	4.277	4.287	4.229	4.802	2,212,674	4.4522	-8.13%
2019-10-29	0	4.800	4.770	4.800	4.650	4.830	1,149,000	5,468,585	4.7594	4.666	4.637	4.666	4.520	4.695	1,181,944	4.6268	2.13%
2019-10-28	0	4.700	4.670	4.700	4.520	4.830	679,000	3,189,095	4.6968	4.569	4.540	4.569	4.394	4.695	698,469	4.5658	1.29%
2019-10-25	0	4.640	4.630	4.640	4.450	4.870	1,857,000	8,532,100	4.5946	4.511	4.501	4.511	4.326	4.734	1,910,245	4.4665	-3.53%
2019-10-24	0	4.810	4.790	4.810	4.750	5.190	3,371,000	16,511,975	4.8982	4.676	4.656	4.676	4.618	5.045	3,467,654	4.7617	-5.13%
2019-10-23	0	5.070	5.050	5.070	4.560	5.100	3,130,500	15,166,580	4.8448	4.929	4.909	4.929	4.433	4.958	3,220,259	4.7097	9.50%
2019-10-22	0	4.630	4.620	4.640	4.260	4.700	3,423,500	15,630,570	4.5657	4.501	4.491	4.511	4.141	4.569	3,521,660	4.4384	10.24%
2019-10-21	0	4.200	4.190	4.200	4.000	4.200	1,067,000	4,387,750	4.1122	4.083	4.073	4.083	3.889	4.083	1,097,593	3.9976	2.69%
2019-10-18	0	4.090	4.050	4.090	4.050	4.150	240,500	984,755	4.0946	3.976	3.937	3.976	3.937	4.034	247,396	3.9805	-0.49%
2019-10-17	0	4.110	4.110	4.120	4.010	4.110	333,500	1,362,255	4.0847	3.995	3.995	4.005	3.898	3.995	343,062	3.9709	0.98%
2019-10-16	0	4.070	4.000	4.070	3.950	4.120	380,500	1,529,475	4.0196	3.957	3.889	3.957	3.840	4.005	391,410	3.9076	3.83%
2019-10-15	0	3.920	3.920	4.000	3.850	4.000	189,000	746,380	3.9491	3.811	3.811	3.889	3.743	3.889	194,419	3.8390	0.51%
2019-10-14	0	3.900	3.870	3.920	3.800	4.020	645,000	2,530,620	3.9234	3.791	3.762	3.811	3.694	3.908	663,494	3.8141	0.26%
2019-10-11	0	3.890	3.850	3.900	3.850	4.000	262,000	1,027,770	3.9228	3.782	3.743	3.791	3.743	3.889	269,512	3.8134	1.57%
2019-10-10	0	3.830	3.830	3.890	3.710	3.900	141,000	539,180	3.8240	3.723	3.723	3.782	3.607	3.791	145,043	3.7174	0.79%
2019-10-09	0	3.800	3.770	3.810	3.770	3.830	89,500	339,755	3.7961	3.694	3.665	3.704	3.665	3.723	92,066	3.6903	-1.30%
2019-10-08	0	3.850	3.850	3.880	3.760	3.930	330,500	1,268,505	3.8381	3.743	3.743	3.772	3.655	3.820	339,976	3.7312	-2.04%
2019-10-04	0	3.930	3.900	3.930	3.840	4.020	562,500	2,217,165	3.9416	3.820	3.791	3.820	3.733	3.908	578,628	3.8318	1.55%
2019-10-03	0	3.870	3.840	3.900	3.800	4.080	1,106,500	4,418,745	3.9934	3.762	3.733	3.791	3.694	3.966	1,138,226	3.8821	-1.78%
2019-10-02	0	3.940	3.910	3.940	3.650	4.120	892,500	3,478,495	3.8975	3.830	3.801	3.830	3.548	4.005	918,090	3.7888	7.36%
2019-09-30	0	3.670	3.610	3.670	3.560	3.790	311,000	1,144,570	3.6803	3.568	3.509	3.568	3.461	3.684	319,917	3.5777	-2.39%
2019-09-27	0	3.760	3.720	3.750	3.410	4.600	2,367,000	8,839,530	3.7345	3.655	3.616	3.645	3.315	4.472	2,434,867	3.6304	12.91%
2019-09-26	0	3.330	3.320	3.420	3.300	3.620	914,500	3,108,695	3.3993	3.237	3.227	3.325	3.208	3.519	940,721	3.3046	-4.03%
2019-09-25	0	3.470	3.390	3.460	3.400	3.530	475,000	1,640,225	3.4531	3.373	3.296	3.364	3.305	3.432	488,619	3.3569	-6.22%
2019-09-24	0	3.700	3.510	3.700	3.440	3.700	373,000	1,321,095	3.5418	3.597	3.412	3.597	3.344	3.597	383,695	3.4431	3.64%
2019-09-23	0	3.570	3.490	3.570	3.500	3.790	519,500	1,889,440	3.6370	3.470	3.393	3.470	3.402	3.684	534,395	3.5357	-5.31%
2019-09-20	0	3.770	3.710	3.770	3.760	3.890	205,000	777,690	3.7936	3.665	3.607	3.665	3.655	3.782	210,878	3.6879	-0.26%
2019-09-19	0	3.780	3.780	3.800	3.740	3.880	248,000	938,215	3.7831	3.675	3.675	3.694	3.636	3.772	255,111	3.6777	-1.05%
2019-09-18	0	3.820	3.820	3.840	3.800	3.920	168,500	647,730	3.8441	3.714	3.714	3.733	3.694	3.811	173,331	3.7369	-2.05%
2019-09-17	0	3.900	3.770	3.900	3.770	3.900	151,500	573,695	3.7868	3.791	3.665	3.791	3.665	3.791	155,844	3.6812	1.30%
2019-09-16	0	3.850	3.840	3.860	3.680	3.900	300,000	1,143,120	3.8104	3.743	3.733	3.752	3.577	3.791	308,602	3.7042	4.62%
2019-09-13	0	3.680	3.650	3.680	3.580	3.740	233,500	853,220	3.6540	3.577	3.548	3.577	3.480	3.636	240,195	3.5522	-0.54%
2019-09-12	0	3.700	3.700	3.740	3.500	3.800	608,000	2,221,930	3.6545	3.597	3.597	3.636	3.402	3.694	625,433	3.5526	7.87%
2019-09-11	0	3.430	3.410	3.430	3.380	3.460	314,500	1,078,700	3.4299	3.334	3.315	3.334	3.286	3.364	323,517	3.3343	1.78%
2019-09-10	0	3.370	3.350	3.380	3.300	3.450	253,500	857,500	3.3826	3.276	3.257	3.286	3.208	3.354	260,768	3.2884	1.81%
2019-09-09	0	3.310	3.310	3.350	3.250	3.310	188,000	618,540	3.2901	3.218	3.218	3.257	3.159	3.218	193,390	3.1984	0.30%
2019-09-06	0	3.300	3.310	3.330	3.280	3.350	289,000	955,250	3.3054	3.208	3.218	3.237	3.189	3.257	297,286	3.2132	-0.30%
2019-09-05	0	3.310	3.290	3.330	3.290	3.390	148,000	488,805	3.3027	3.218	3.198	3.237	3.198	3.296	152,244	3.2107	0.91%
2019-09-04	0	3.280	3.260	3.300	3.240	3.300	274,500	896,210	3.2649	3.189	3.169	3.208	3.150	3.208	282,371	3.1739	-0.30%
2019-09-03	0	3.290	3.250	3.290	3.240	3.360	174,000	566,340	3.2548	3.198	3.159	3.198	3.150	3.266	178,989	3.1641	0.61%
2019-09-02	0	3.270	3.250	3.280	3.260	3.430	125,000	412,995	3.3040	3.179	3.159	3.189	3.169	3.334	128,584	3.2119	-0.91%
2019-08-30	0	3.300	3.290	3.340	3.290	3.400	33,000	109,945	3.3317	3.208	3.198	3.247	3.198	3.305	33,946	3.2388	0.00%
2019-08-29	0	3.300	3.280	3.320	3.250	3.320	64,000	210,595	3.2905	3.208	3.189	3.227	3.159	3.227	65,835	3.1988	0.92%
2019-08-28	0	3.270	3.260	3.270	3.260	3.390	354,000	1,167,230	3.2973	3.179	3.169	3.179	3.169	3.296	364,150	3.2054	-0.30%
2019-08-27	0	3.280	3.250	3.290	3.220	3.360	521,000	1,704,935	3.2724	3.189	3.159	3.198	3.130	3.266	535,938	3.1812	-2.09%
2019-08-26	0	3.350	3.320	3.390	3.320	3.410	334,000	1,126,375	3.3724	3.257	3.227	3.296	3.227	3.315	343,577	3.2784	-2.62%
2019-08-23	0	3.440	3.430	3.490	3.420	3.600	566,000	1,977,880	3.4945	3.344	3.334	3.393	3.325	3.500	582,229	3.3971	1.18%
2019-08-22	0	3.400	3.400	3.430	3.370	3.550	369,500	1,277,800	3.4582	3.305	3.305	3.334	3.276	3.451	380,094	3.3618	-0.87%
2019-08-21	0	3.430	3.380	3.430	3.350	3.450	25,000	84,885	3.3954	3.334	3.286	3.334	3.257	3.354	25,717	3.3008	-0.29%
2019-08-20	0	3.440	3.440	3.470	3.300	3.850	359,997	1,245,049	3.4585	3.344	3.344	3.373	3.208	3.743	370,319	3.3621	4.24%
2019-08-19	0	3.300	3.280	3.300	3.300	3.380	210,500	697,140	3.3118	3.208	3.189	3.208	3.208	3.286	216,536	3.2195	-1.79%
2019-08-16	0	3.360	3.320	3.360	3.300	3.360	167,500	554,815	3.3123	3.266	3.227	3.266	3.208	3.266	172,303	3.2200	1.20%
2019-08-15	0	3.320	3.290	3.320	3.270	3.400	274,000	910,645	3.3235	3.227	3.198	3.227	3.179	3.305	281,856	3.2309	0.61%
2019-08-14	0	3.300	3.290	3.320	3.290	3.430	550,500	1,830,465	3.3251	3.208	3.198	3.227	3.198	3.334	566,284	3.2324	0.61%
2019-08-13	0	3.280	3.280	3.300	3.200	3.330	151,000	492,315	3.2604	3.189	3.189	3.208	3.111	3.237	155,330	3.1695	-0.61%
2019-08-12	0	3.300	3.260	3.300	3.150	3.450	270,500	878,190	3.2465	3.208	3.169	3.208	3.062	3.354	278,256	3.1561	0.00%
2019-08-09	0	3.300	3.300	3.320	3.260	3.360	386,500	1,276,370	3.3024	3.208	3.208	3.227	3.169	3.266	397,582	3.2103	-0.60%
2019-08-08	0	3.320	3.280	3.320	3.220	3.350	267,500	879,765	3.2888	3.227	3.189	3.227	3.130	3.257	275,170	3.1972	0.00%
2019-08-07	0	3.320	3.300	3.320	3.200	3.390	262,000	867,560	3.3113	3.227	3.208	3.227	3.111	3.296	269,512	3.2190	-2.06%
2019-08-06	0	3.390	3.360	3.390	3.360	3.510	221,500	756,700	3.4163	3.296	3.266	3.296	3.266	3.412	227,851	3.3210	-2.87%
2019-08-05	0	3.490	3.480	3.530	3.490	3.600	228,000	813,580	3.5683	3.393	3.383	3.432	3.393	3.500	234,537	3.4689	-3.59%
2019-08-02	0	3.620	3.600	3.660	3.590	3.700	204,000	741,160	3.6331	3.519	3.500	3.558	3.490	3.597	209,849	3.5319	-2.16%
2019-08-01	0	3.700	3.690	3.740	3.670	3.780	141,500	524,570	3.7072	3.597	3.587	3.636	3.568	3.675	145,557	3.6039	-2.12%
2019-07-31	0	3.780	3.710	3.790	3.700	3.780	73,500	273,680	3.7235	3.675	3.607	3.684	3.597	3.675	75,607	3.6198	0.00%
2019-07-30	0	3.780	3.750	3.790	3.750	3.880	101,500	382,860	3.7720	3.675	3.645	3.684	3.645	3.772	104,410	3.6669	-0.53%
2019-07-29	0	3.800	3.800	3.830	3.790	3.870	146,500	559,660	3.8202	3.694	3.694	3.723	3.684	3.762	150,700	3.7137	0.00%
2019-07-26	0	3.800	3.770	3.800	3.760	3.850	121,000	460,635	3.8069	3.694	3.665	3.694	3.655	3.743	124,469	3.7008	-0.26%
2019-07-25	0	3.810	3.800	3.850	3.760	3.940	77,500	298,075	3.8461	3.704	3.694	3.743	3.655	3.830	79,722	3.7389	-2.06%
2019-07-24	0	3.890	3.860	3.890	3.810	3.980	308,500	1,201,385	3.8943	3.782	3.752	3.782	3.704	3.869	317,345	3.7857	1.04%
2019-07-23	0	3.850	3.850	3.880	3.730	3.860	453,000	1,734,040	3.8279	3.743	3.743	3.772	3.626	3.752	465,989	3.7212	2.94%
2019-07-22	0	3.740	3.740	3.750	3.740	3.800	193,000	725,240	3.7577	3.636	3.636	3.645	3.636	3.694	198,534	3.6530	-2.86%
2019-07-19	0	3.850	3.820	3.860	3.770	3.850	63,500	242,720	3.8224	3.743	3.714	3.752	3.665	3.743	65,321	3.7158	0.79%
2019-07-18	0	3.820	3.820	3.860	3.780	3.870	179,500	685,245	3.8175	3.714	3.714	3.752	3.675	3.762	184,647	3.7111	-1.29%
2019-07-17	0	3.870	3.830	3.880	3.830	3.920	93,500	361,945	3.8711	3.762	3.723	3.772	3.723	3.811	96,181	3.7632	0.00%
2019-07-16	0	3.870	3.840	3.880	3.810	3.900	178,000	687,830	3.8642	3.762	3.733	3.772	3.704	3.791	183,104	3.7565	1.57%
2019-07-15	0	3.810	3.810	3.830	3.750	3.830	166,500	632,490	3.7987	3.704	3.704	3.723	3.645	3.723	171,274	3.6929	-0.26%
2019-07-12	0	3.820	3.780	3.820	3.740	3.840	476,500	1,816,395	3.8120	3.714	3.675	3.714	3.636	3.733	490,162	3.7057	0.79%
2019-07-11	0	3.790	3.780	3.800	3.770	3.840	86,000	326,685	3.7987	3.684	3.675	3.694	3.665	3.733	88,466	3.6928	0.26%
2019-07-10	0	3.780	3.770	3.820	3.760	3.870	325,500	1,240,615	3.8114	3.675	3.665	3.714	3.655	3.762	334,833	3.7052	0.80%
2019-07-09	0	3.750	3.750	3.780	3.720	3.840	496,000	1,866,180	3.7625	3.645	3.645	3.675	3.616	3.733	510,221	3.6576	-3.10%
2019-07-08	0	3.870	3.860	3.900	3.830	4.080	416,000	1,622,785	3.9009	3.762	3.752	3.791	3.723	3.966	427,928	3.7922	-1.53%
2019-07-05	0	3.930	3.910	3.940	3.890	4.150	463,500	1,855,285	4.0028	3.820	3.801	3.830	3.782	4.034	476,790	3.8912	-3.91%
2019-07-04	0	4.090	4.080	4.100	3.920	4.310	1,079,000	4,484,290	4.1560	3.976	3.966	3.986	3.811	4.190	1,109,937	4.0401	3.28%
2019-07-03	0	3.960	3.970	4.010	3.840	4.040	570,500	2,269,360	3.9778	3.850	3.859	3.898	3.733	3.927	586,858	3.8670	1.54%
2019-07-02	0	3.900	3.860	3.900	3.740	3.950	702,000	2,688,520	3.8298	3.791	3.752	3.791	3.636	3.840	722,128	3.7231	0.52%
2019-06-28	0	3.880	3.850	3.890	3.790	3.920	285,500	1,098,890	3.8490	3.772	3.743	3.782	3.684	3.811	293,686	3.7417	-0.77%
2019-06-27	0	3.910	3.880	3.920	3.800	4.010	667,500	2,612,695	3.9141	3.801	3.772	3.811	3.694	3.898	686,639	3.8051	0.26%
2019-06-26	0	3.900	3.870	3.910	3.800	3.930	343,500	1,328,820	3.8685	3.791	3.762	3.801	3.694	3.820	353,349	3.7606	0.00%
2019-06-25	0	3.900	3.880	3.900	3.870	4.150	1,615,500	6,409,530	3.9675	3.791	3.772	3.791	3.762	4.034	1,661,820	3.8569	-3.23%
2019-06-24	0	4.030	4.030	4.070	4.020	4.190	1,328,000	5,408,850	4.0729	3.918	3.918	3.957	3.908	4.073	1,366,077	3.9594	-0.49%
2019-06-21	0	4.050	4.050	4.070	3.800	4.150	3,746,500	14,866,150	3.9680	3.937	3.937	3.957	3.694	4.034	3,853,921	3.8574	4.11%
2019-06-20	0	3.890	3.870	3.900	3.550	5.000	18,552,000	73,134,800	3.9422	3.782	3.762	3.791	3.451	4.861	19,083,929	3.8323	-25.48%
2019-06-19	0	5.220	5.230	5.240	5.020	5.580	2,327,000	12,260,475	5.2688	5.075	5.084	5.094	4.880	5.424	2,393,720	5.1219	-6.62%
2019-06-18	0	5.590	5.550	5.600	5.540	5.650	950,000	5,306,700	5.5860	5.434	5.395	5.444	5.386	5.493	977,239	5.4303	0.90%
2019-06-17	0	5.540	5.530	5.540	5.500	5.750	774,500	4,353,375	5.6209	5.386	5.376	5.386	5.347	5.590	796,707	5.4642	0.54%
2019-06-14	0	5.510	5.500	5.510	5.500	5.640	490,500	2,726,130	5.5579	5.356	5.347	5.356	5.347	5.483	504,564	5.4029	-0.90%
2019-06-13	0	5.560	5.560	5.600	5.360	5.650	995,000	5,529,200	5.5570	5.405	5.405	5.444	5.211	5.493	1,023,529	5.4021	3.35%
2019-06-12	0	5.380	5.370	5.420	5.320	5.580	464,500	2,529,120	5.4448	5.230	5.220	5.269	5.172	5.424	477,818	5.2931	-2.18%
2019-06-11	0	5.500	5.490	5.510	5.250	5.500	1,432,500	7,756,750	5.4148	5.347	5.337	5.356	5.104	5.347	1,473,573	5.2639	3.77%
2019-06-10	0	5.300	5.280	5.350	4.950	5.390	1,727,500	8,901,905	5.1531	5.152	5.133	5.201	4.812	5.240	1,777,031	5.0094	2.51%
2019-06-06	0	5.170	5.100	5.170	5.080	5.600	3,491,000	18,649,680	5.3422	5.026	4.958	5.026	4.938	5.444	3,591,095	5.1933	2.57%
2019-06-05	0	5.120	5.120	5.130	5.050	5.190	609,000	3,139,970	5.1559	4.900	4.900	4.909	4.833	4.967	636,355	4.9343	-0.97%
2019-06-04	0	5.170	5.160	5.180	5.120	5.250	834,500	4,347,875	5.2102	4.948	4.938	4.957	4.900	5.024	871,984	4.9862	0.39%
2019-06-03	0	5.150	5.150	5.200	4.890	5.290	1,917,500	9,903,655	5.1649	4.929	4.929	4.976	4.680	5.063	2,003,629	4.9429	4.89%
2019-05-31	0	4.910	4.910	4.930	4.840	4.940	966,500	4,728,710	4.8926	4.699	4.699	4.718	4.632	4.728	1,009,913	4.6823	2.94%
2019-05-30	0	4.770	4.770	4.840	4.700	4.900	620,500	2,972,915	4.7912	4.565	4.565	4.632	4.498	4.689	648,371	4.5852	-0.83%
2019-05-29	0	4.810	4.810	4.850	4.810	4.990	572,500	2,805,095	4.8997	4.603	4.603	4.642	4.603	4.775	598,215	4.6891	-1.23%
2019-05-28	0	4.870	4.870	4.900	4.660	4.960	787,000	3,809,470	4.8405	4.661	4.661	4.689	4.460	4.747	822,350	4.6324	3.62%
2019-05-27	0	4.700	4.660	4.700	4.550	4.770	278,500	1,304,075	4.6825	4.498	4.460	4.498	4.354	4.565	291,010	4.4812	2.17%
2019-05-24	0	4.600	4.570	4.630	4.480	4.650	424,000	1,945,950	4.5895	4.402	4.374	4.431	4.287	4.450	443,045	4.3922	2.22%
2019-05-23	0	4.500	4.480	4.520	4.420	4.580	439,500	2,000,575	4.5519	4.307	4.287	4.326	4.230	4.383	459,241	4.3563	3.69%
2019-05-22	0	4.340	4.330	4.370	4.320	4.380	49,000	212,375	4.3342	4.153	4.144	4.182	4.134	4.192	51,201	4.1479	0.00%
2019-05-21	0	4.340	4.300	4.370	4.250	4.350	218,500	943,470	4.3179	4.153	4.115	4.182	4.067	4.163	228,314	4.1323	0.93%
2019-05-20	0	4.300	4.270	4.350	4.300	4.390	113,000	490,260	4.3386	4.115	4.086	4.163	4.115	4.201	118,076	4.1521	-1.15%
2019-05-17	0	4.350	4.350	4.440	4.280	4.470	392,000	1,703,665	4.3461	4.163	4.163	4.249	4.096	4.278	409,608	4.1593	-2.25%
2019-05-16	0	4.450	4.350	4.450	4.320	4.490	153,500	674,855	4.3964	4.259	4.163	4.259	4.134	4.297	160,395	4.2075	3.01%
2019-05-15	0	4.320	4.310	4.370	4.200	4.420	81,000	349,415	4.3138	4.134	4.125	4.182	4.019	4.230	84,638	4.1283	0.23%
2019-05-14	0	4.310	4.280	4.320	4.170	4.350	93,000	394,310	4.2399	4.125	4.096	4.134	3.991	4.163	97,177	4.0576	-3.15%
2019-05-10	0	4.450	4.450	4.470	4.390	4.480	271,000	1,203,205	4.4399	4.259	4.259	4.278	4.201	4.287	283,173	4.2490	1.37%
2019-05-09	0	4.390	4.390	4.400	4.350	4.480	284,000	1,255,300	4.4201	4.201	4.201	4.211	4.163	4.287	296,757	4.2301	-1.35%
2019-05-08	0	4.450	4.410	4.490	4.200	4.700	642,000	2,926,325	4.5581	4.259	4.220	4.297	4.019	4.498	670,837	4.3622	0.68%
2019-05-07	0	4.420	4.400	4.460	4.280	4.680	278,000	1,251,425	4.5015	4.230	4.211	4.268	4.096	4.479	290,487	4.3080	2.31%
2019-05-06	0	4.320	4.290	4.320	4.070	4.360	693,000	2,931,890	4.2307	4.134	4.106	4.134	3.895	4.173	724,128	4.0489	0.00%
2019-05-03	0	4.320	4.300	4.340	4.220	4.370	277,500	1,190,455	4.2899	4.134	4.115	4.153	4.039	4.182	289,965	4.1055	-2.04%
2019-05-02	0	4.410	4.410	4.420	4.350	4.430	24,500	107,500	4.3878	4.220	4.220	4.230	4.163	4.240	25,600	4.1991	0.00%
2019-04-30	0	4.410	4.380	4.410	4.290	4.430	76,000	332,940	4.3808	4.220	4.192	4.220	4.106	4.240	79,414	4.1925	1.85%
2019-04-29	0	4.330	4.330	4.390	4.250	4.860	883,500	3,946,600	4.4670	4.144	4.144	4.201	4.067	4.651	923,185	4.2750	-9.03%
2019-04-26	0	4.760	4.760	4.790	4.630	4.820	52,000	247,490	4.7594	4.555	4.555	4.584	4.431	4.613	54,336	4.5548	1.28%
2019-04-25	0	4.700	4.690	4.740	4.630	4.860	389,900	1,858,577	4.7668	4.498	4.488	4.536	4.431	4.651	407,413	4.5619	-1.26%
2019-04-24	0	4.760	4.760	4.810	4.700	4.880	146,000	696,345	4.7695	4.555	4.555	4.603	4.498	4.670	152,558	4.5645	-1.86%
2019-04-23	0	4.850	4.820	4.860	4.730	4.960	215,000	1,040,395	4.8390	4.642	4.613	4.651	4.527	4.747	224,657	4.6310	-0.61%
2019-04-18	0	4.880	4.860	4.880	4.760	4.920	210,500	1,026,285	4.8755	4.670	4.651	4.670	4.555	4.709	219,955	4.6659	0.21%
2019-04-17	0	4.870	4.870	4.880	4.760	4.890	167,000	809,145	4.8452	4.661	4.661	4.670	4.555	4.680	174,501	4.6369	1.88%
2019-04-16	0	4.780	4.730	4.800	4.570	4.840	359,500	1,711,745	4.7615	4.575	4.527	4.594	4.374	4.632	375,648	4.5568	0.42%
2019-04-15	0	4.760	4.750	4.760	4.750	4.950	355,500	1,725,170	4.8528	4.555	4.546	4.555	4.546	4.737	371,468	4.6442	-1.24%
2019-04-12	0	4.820	4.790	4.820	4.740	4.900	286,000	1,374,660	4.8065	4.613	4.584	4.613	4.536	4.689	298,846	4.5999	-1.63%
2019-04-11	0	4.900	4.860	4.900	4.800	4.960	1,198,500	5,848,230	4.8796	4.689	4.651	4.689	4.594	4.747	1,252,334	4.6699	2.51%
2019-04-10	0	4.780	4.770	4.790	4.740	5.050	950,500	4,599,990	4.8395	4.575	4.565	4.584	4.536	4.833	993,194	4.6315	-4.40%
2019-04-09	0	5.000	4.960	5.000	4.820	5.100	2,590,500	12,867,540	4.9672	4.785	4.747	4.785	4.613	4.881	2,706,859	4.7537	1.21%
2019-04-08	0	4.940	4.920	4.940	4.560	4.970	5,288,500	25,493,795	4.8206	4.728	4.709	4.728	4.364	4.756	5,526,046	4.6134	10.51%
2019-04-04	0	4.470	4.460	4.470	4.130	4.650	5,786,000	25,501,355	4.4074	4.278	4.268	4.278	3.952	4.450	6,045,893	4.2180	11.19%
2019-04-03	0	4.020	4.020	4.060	3.750	4.060	616,500	2,408,595	3.9069	3.847	3.847	3.885	3.589	3.885	644,192	3.7389	6.91%
2019-04-02	0	3.760	3.730	3.760	3.710	3.890	1,333,000	5,072,940	3.8057	3.598	3.570	3.598	3.551	3.723	1,392,875	3.6421	-3.34%
2019-04-01	0	3.890	3.870	3.890	3.850	4.040	891,500	3,497,710	3.9234	3.723	3.704	3.723	3.685	3.866	931,544	3.7547	-3.71%
2019-03-29	0	4.040	3.930	4.040	3.900	4.130	684,000	2,772,045	4.0527	3.866	3.761	3.866	3.732	3.952	714,724	3.8785	-1.22%
2019-03-28	0	4.090	4.050	4.090	3.990	4.150	1,203,500	4,898,270	4.0700	3.914	3.876	3.914	3.818	3.972	1,257,558	3.8951	2.25%
2019-03-27	0	4.000	3.870	4.000	3.830	4.170	2,056,500	8,233,285	4.0035	3.828	3.704	3.828	3.665	3.991	2,148,873	3.8314	2.04%
2019-03-26	0	3.920	3.930	3.950	3.630	3.980	1,779,500	6,878,365	3.8653	3.751	3.761	3.780	3.474	3.809	1,859,431	3.6992	8.29%
2019-03-25	0	3.620	3.590	3.620	3.320	3.640	1,448,000	5,071,715	3.5026	3.464	3.436	3.464	3.177	3.484	1,513,041	3.3520	9.04%
2019-03-22	0	3.320	3.320	3.340	3.190	3.340	401,500	1,320,645	3.2893	3.177	3.177	3.196	3.053	3.196	419,534	3.1479	5.06%
2019-03-21	0	3.160	3.160	3.200	3.160	3.210	164,500	524,965	3.1913	3.024	3.024	3.062	3.024	3.072	171,889	3.0541	-1.25%
2019-03-20	0	3.200	3.190	3.240	3.200	3.300	391,000	1,269,880	3.2478	3.062	3.053	3.101	3.062	3.158	408,563	3.1082	-2.14%
2019-03-19	0	3.270	3.270	3.300	3.240	3.330	195,000	639,005	3.2769	3.129	3.129	3.158	3.101	3.187	203,759	3.1361	-1.51%
2019-03-18	0	3.320	3.280	3.320	3.170	3.320	524,500	1,706,285	3.2532	3.177	3.139	3.177	3.034	3.177	548,059	3.1133	4.73%
2019-03-15	0	3.170	3.120	3.170	3.090	3.170	168,500	523,585	3.1073	3.034	2.986	3.034	2.957	3.034	176,069	2.9738	1.28%
2019-03-14	0	3.130	3.130	3.160	3.110	3.180	36,500	114,395	3.1341	2.995	2.995	3.024	2.976	3.043	38,139	2.9994	0.64%
2019-03-13	0	3.110	3.100	3.130	3.080	3.130	54,000	168,390	3.1183	2.976	2.967	2.995	2.948	2.995	56,426	2.9843	-0.96%
2019-03-12	0	3.140	3.140	3.150	3.090	3.150	99,000	308,335	3.1145	3.005	3.005	3.015	2.957	3.015	103,447	2.9806	1.95%
2019-03-11	0	3.080	3.080	3.120	3.080	3.130	47,500	147,095	3.0967	2.948	2.948	2.986	2.948	2.995	49,634	2.9636	-0.32%
2019-03-08	0	3.090	3.090	3.140	3.080	3.150	76,500	237,245	3.1012	2.957	2.957	3.005	2.948	3.015	79,936	2.9679	-0.96%
2019-03-07	0	3.120	3.120	3.130	3.120	3.170	94,000	295,065	3.1390	2.986	2.986	2.995	2.986	3.034	98,222	3.0041	-0.32%
2019-03-06	0	3.130	3.130	3.180	3.120	3.190	102,000	322,510	3.1619	2.995	2.995	3.043	2.986	3.053	106,582	3.0259	-0.95%
2019-03-05	0	3.160	3.160	3.190	3.160	3.200	29,000	91,995	3.1722	3.024	3.024	3.053	3.024	3.062	30,303	3.0359	-0.32%
2019-03-04	0	3.170	3.170	3.220	3.170	3.240	26,000	82,910	3.1888	3.034	3.034	3.082	3.034	3.101	27,168	3.0518	-0.63%
2019-03-01	0	3.190	3.190	3.240	3.140	3.240	60,000	192,475	3.2079	3.053	3.053	3.101	3.005	3.101	62,695	3.0700	-0.31%
2019-02-28	0	3.200	3.200	3.240	3.180	3.230	22,000	70,380	3.1991	3.062	3.062	3.101	3.043	3.091	22,988	3.0616	0.63%
2019-02-27	0	3.180	3.160	3.180	3.150	3.220	84,000	266,305	3.1703	3.043	3.024	3.043	3.015	3.082	87,773	3.0340	-0.62%
2019-02-26	0	3.200	3.190	3.230	3.190	3.240	110,000	353,505	3.2137	3.062	3.053	3.091	3.053	3.101	114,941	3.0755	-0.93%
2019-02-25	0	3.230	3.200	3.230	3.170	3.260	181,500	579,235	3.1914	3.091	3.062	3.091	3.034	3.120	189,653	3.0542	1.57%
2019-02-22	0	3.180	3.180	3.190	3.150	3.240	367,000	1,169,630	3.1870	3.043	3.043	3.053	3.015	3.101	383,485	3.0500	-1.85%
2019-02-21	0	3.240	3.210	3.240	3.200	3.260	41,000	131,540	3.2083	3.101	3.072	3.101	3.062	3.120	42,842	3.0704	1.25%
2019-02-20	0	3.200	3.200	3.260	3.200	3.290	189,000	615,610	3.2572	3.062	3.062	3.120	3.062	3.149	197,489	3.1172	-0.31%
2019-02-19	0	3.210	3.200	3.210	3.190	3.260	93,500	300,345	3.2122	3.072	3.062	3.072	3.053	3.120	97,700	3.0742	0.63%
2019-02-18	0	3.190	3.190	3.210	3.110	3.220	220,000	700,210	3.1828	3.053	3.053	3.072	2.976	3.082	229,882	3.0460	-0.31%
2019-02-15	0	3.200	3.190	3.200	3.190	3.210	81,500	261,160	3.2044	3.062	3.053	3.062	3.053	3.072	85,161	3.0667	-2.14%
2019-02-14	0	3.270	3.210	3.280	3.180	3.280	38,000	122,670	3.2282	3.129	3.072	3.139	3.043	3.139	39,707	3.0894	0.00%
2019-02-13	0	3.270	3.210	3.270	3.170	3.270	154,500	494,980	3.2038	3.129	3.072	3.129	3.034	3.129	161,440	3.0660	0.93%
2019-02-12	0	3.240	3.180	3.240	3.180	3.270	22,000	71,530	3.2514	3.101	3.043	3.101	3.043	3.129	22,988	3.1116	-1.22%
2019-02-11	0	3.280	3.200	3.300	3.190	3.330	272,500	874,715	3.2100	3.139	3.062	3.158	3.053	3.187	284,740	3.0720	-1.50%
2019-02-08	0	3.330	3.300	3.330	3.280	3.340	7,000	23,110	3.3014	3.187	3.158	3.187	3.139	3.196	7,314	3.1595	0.00%
2019-02-04	0	3.330	3.230	3.330	3.230	3.330	5,500	17,815	3.2391	3.187	3.091	3.187	3.091	3.187	5,747	3.0999	0.60%
2019-02-01	0	3.310	3.200	3.320	3.160	3.320	74,500	240,895	3.2335	3.168	3.062	3.177	3.024	3.177	77,846	3.0945	-0.30%
2019-01-31	0	3.320	3.200	3.320	3.180	3.320	251,500	821,360	3.2658	3.177	3.062	3.177	3.043	3.177	262,797	3.1255	2.15%
2019-01-30	0	3.250	3.120	3.250	3.200	3.250	120,500	391,455	3.2486	3.110	2.986	3.110	3.062	3.110	125,913	3.1089	-0.31%
2019-01-29	0	3.260	3.170	3.260	3.160	3.260	69,000	221,535	3.2107	3.120	3.034	3.120	3.024	3.120	72,099	3.0726	0.62%
2019-01-28	0	3.240	3.160	3.250	3.140	3.260	92,000	294,455	3.2006	3.101	3.024	3.110	3.005	3.120	96,132	3.0630	1.89%
2019-01-25	0	3.180	3.150	3.180	3.040	3.250	197,000	622,845	3.1616	3.043	3.015	3.043	2.909	3.110	205,849	3.0257	0.95%
2019-01-24	0	3.150	3.120	3.150	3.100	3.160	19,500	61,170	3.1369	3.015	2.986	3.015	2.967	3.024	20,376	3.0021	-0.32%
2019-01-23	0	3.160	3.100	3.180	3.090	3.160	53,500	167,510	3.1310	3.024	2.967	3.043	2.957	3.024	55,903	2.9964	1.94%
2019-01-22	0	3.100	3.090	3.160	3.090	3.160	34,500	107,225	3.1080	2.967	2.957	3.024	2.957	3.024	36,050	2.9744	0.32%
2019-01-21	0	3.090	3.080	3.090	3.070	3.150	207,500	640,570	3.0871	2.957	2.948	2.957	2.938	3.015	216,820	2.9544	-0.96%
2019-01-18	0	3.120	3.120	3.180	3.020	3.200	304,500	940,545	3.0888	2.986	2.986	3.043	2.890	3.062	318,177	2.9560	0.97%
2019-01-17	0	3.090	3.090	3.110	3.050	3.150	310,000	958,165	3.0909	2.957	2.957	2.976	2.919	3.015	323,924	2.9580	-1.59%
2019-01-16	0	3.140	3.120	3.140	3.100	3.290	155,500	490,475	3.1542	3.005	2.986	3.005	2.967	3.149	162,485	3.0186	-1.87%
2019-01-15	0	3.200	3.170	3.270	-	-	0	0	-	3.062	3.034	3.129	-	-	0	-	0.00%
2019-01-14	0	3.200	3.140	3.180	3.090	3.250	330,500	1,043,875	3.1585	3.062	3.005	3.043	2.957	3.110	345,345	3.0227	-1.84%
2019-01-11	0	3.260	3.260	3.320	3.190	3.340	14,500	46,655	3.2176	3.120	3.120	3.177	3.053	3.196	15,151	3.0793	-0.91%
2019-01-10	0	3.290	3.210	3.290	3.190	3.370	62,000	203,395	3.2806	3.149	3.072	3.149	3.053	3.225	64,785	3.1395	-2.08%
2019-01-09	0	3.360	3.140	3.360	3.130	3.370	26,000	84,440	3.2477	3.216	3.005	3.216	2.995	3.225	27,168	3.1081	1.82%
2019-01-08	0	3.300	3.110	3.300	-	-	0	0	-	3.158	2.976	3.158	-	-	0	-	-0.90%
2019-01-07	0	3.330	3.190	3.330	3.390	3.390	7,000	23,730	3.3900	3.187	3.053	3.187	3.244	3.244	7,314	3.2443	-1.77%
2019-01-04	0	3.390	3.300	3.390	3.270	3.390	38,000	126,235	3.3220	3.244	3.158	3.244	3.129	3.244	39,707	3.1792	3.67%
2019-01-03	0	3.270	3.120	3.270	3.080	3.270	77,500	247,710	3.1963	3.129	2.986	3.129	2.948	3.129	80,981	3.0589	6.17%
2019-01-02	0	3.080	3.080	3.190	3.080	3.190	50,500	157,065	3.1102	2.948	2.948	3.053	2.948	3.053	52,768	2.9765	0.33%
2018-12-31	0	3.070	3.060	3.100	3.040	3.400	485,000	1,592,650	3.2838	2.938	2.928	2.967	2.909	3.254	506,785	3.1427	-1.60%
2018-12-28	0	3.120	3.120	3.180	3.000	3.200	276,000	850,920	3.0830	2.986	2.986	3.043	2.871	3.062	288,397	2.9505	1.63%
2018-12-27	0	3.070	3.070	3.200	3.000	3.260	132,500	416,775	3.1455	2.938	2.938	3.062	2.871	3.120	138,452	3.0103	-6.40%
2018-12-24	0	3.280	3.280	3.400	3.270	3.280	28,000	91,830	3.2796	3.139	3.139	3.254	3.129	3.139	29,258	3.1387	0.31%
2018-12-21	0	3.270	3.270	3.450	3.250	3.450	131,500	442,735	3.3668	3.129	3.129	3.302	3.110	3.302	137,407	3.2221	0.00%
2018-12-20	0	3.270	3.260	3.370	3.260	3.360	33,500	110,070	3.2857	3.129	3.120	3.225	3.120	3.216	35,005	3.1444	-3.25%
2018-12-19	0	3.380	3.270	3.380	-	-	0	0	-	3.235	3.129	3.235	-	-	0	-	0.00%
2018-12-18	0	3.380	3.250	3.380	-	-	0	0	-	3.235	3.110	3.235	-	-	0	-	-1.17%
2018-12-17	0	3.420	3.420	3.440	3.210	3.430	158,500	526,180	3.3197	3.273	3.273	3.292	3.072	3.283	165,619	3.1770	3.32%
2018-12-14	0	3.310	3.310	3.420	3.310	3.460	100,500	343,590	3.4188	3.168	3.168	3.273	3.168	3.311	105,014	3.2718	-1.78%
2018-12-13	0	3.370	3.310	3.370	3.300	3.370	8,000	26,775	3.3469	3.225	3.168	3.225	3.158	3.225	8,359	3.2030	-0.30%
2018-12-12	0	3.380	3.300	3.400	3.250	3.380	185,000	619,725	3.3499	3.235	3.158	3.254	3.110	3.235	193,310	3.2059	2.42%
2018-12-11	0	3.300	3.250	3.300	3.300	3.300	3,500	11,550	3.3000	3.158	3.110	3.158	3.158	3.158	3,657	3.1581	0.61%
2018-12-10	0	3.280	3.270	3.320	3.260	3.300	21,000	68,835	3.2779	3.139	3.129	3.177	3.120	3.158	21,943	3.1370	-1.50%
2018-12-07	0	3.330	3.320	3.390	3.310	3.430	15,500	51,565	3.3268	3.187	3.177	3.244	3.168	3.283	16,196	3.1838	-3.76%
2018-12-06	0	3.460	3.320	3.460	3.320	3.460	84,500	289,845	3.4301	3.311	3.177	3.311	3.177	3.311	88,296	3.2827	2.98%
2018-12-05	0	3.360	3.320	3.360	3.360	3.360	81,000	272,160	3.3600	3.216	3.177	3.216	3.216	3.216	84,638	3.2156	-1.18%
2018-12-04	0	3.400	3.350	3.400	3.340	3.400	28,500	95,795	3.3612	3.254	3.206	3.254	3.196	3.254	29,780	3.2167	-0.29%
2018-12-03	0	3.410	3.360	3.410	3.310	3.450	42,500	145,110	3.4144	3.263	3.216	3.263	3.168	3.302	44,409	3.2676	1.79%
2018-11-30	0	3.350	3.290	3.350	3.290	3.350	119,500	396,005	3.3138	3.206	3.149	3.206	3.149	3.206	124,868	3.1714	0.60%
2018-11-29	0	3.330	3.330	3.370	3.320	3.390	31,000	103,750	3.3468	3.187	3.187	3.225	3.177	3.244	32,392	3.2029	-1.19%
2018-11-28	0	3.370	3.360	3.370	3.340	3.400	35,500	120,405	3.3917	3.225	3.216	3.225	3.196	3.254	37,095	3.2459	-0.88%
2018-11-27	0	3.400	3.350	3.400	-	-	0	0	-	3.254	3.206	3.254	-	-	0	-	-2.02%
2018-11-26	0	3.470	3.340	3.460	3.340	3.470	28,500	97,180	3.4098	3.321	3.196	3.311	3.196	3.321	29,780	3.2632	0.87%
2018-11-23	0	3.440	3.330	3.440	-	-	0	0	-	3.292	3.187	3.292	-	-	0	-	-1.71%
2018-11-22	0	3.500	3.500	3.560	3.310	3.500	180,500	626,775	3.4724	3.350	3.350	3.407	3.168	3.350	188,608	3.3232	5.11%
2018-11-21	0	3.330	3.330	3.390	3.330	3.350	21,000	70,330	3.3490	3.187	3.187	3.244	3.187	3.206	21,943	3.2051	-0.89%
2018-11-20	0	3.360	3.320	3.360	-	-	0	0	-	3.216	3.177	3.216	-	-	0	-	0.00%
2018-11-19	0	3.360	3.360	3.430	3.360	3.420	24,500	82,595	3.3712	3.216	3.216	3.283	3.216	3.273	25,600	3.2263	-0.59%
2018-11-16	0	3.380	3.360	3.450	3.300	3.520	161,500	548,190	3.3944	3.235	3.216	3.302	3.158	3.369	168,754	3.2485	-0.88%
2018-11-15	0	3.410	3.400	3.480	3.370	3.490	155,500	540,595	3.4765	3.263	3.254	3.330	3.225	3.340	162,485	3.3271	-1.16%
2018-11-14	0	3.450	3.400	3.470	3.450	3.480	8,500	29,350	3.4529	3.302	3.254	3.321	3.302	3.330	8,882	3.3045	0.00%
2018-11-13	0	3.450	3.450	3.490	-	-	0	0	-	3.302	3.302	3.340	-	-	0	-	0.00%
2018-11-12	0	3.450	3.420	3.480	3.450	3.490	2,000	6,920	3.4600	3.302	3.273	3.330	3.302	3.340	2,090	3.3113	-1.15%
2018-11-09	0	3.490	3.460	3.490	3.450	3.500	46,500	162,205	3.4883	3.340	3.311	3.340	3.302	3.350	48,589	3.3383	1.16%
2018-11-08	0	3.450	3.440	3.500	3.350	3.630	863,000	3,045,545	3.5290	3.302	3.292	3.350	3.206	3.474	901,764	3.3773	0.00%
2018-11-07	0	3.450	3.400	3.490	3.400	3.450	1,500	5,125	3.4167	3.302	3.254	3.340	3.254	3.302	1,567	3.2698	-0.29%
2018-11-06	0	3.460	3.400	3.490	3.400	3.460	17,500	59,670	3.4097	3.311	3.254	3.340	3.254	3.311	18,286	3.2631	1.47%
2018-11-05	0	3.410	3.410	3.490	3.400	3.500	38,500	134,025	3.4812	3.263	3.263	3.340	3.254	3.350	40,229	3.3315	-3.40%
2018-11-02	0	3.530	3.530	3.540	3.490	3.570	159,000	562,165	3.5356	3.378	3.378	3.388	3.340	3.417	166,142	3.3836	-2.75%
2018-11-01	0	3.630	3.630	3.640	3.520	3.630	418,000	1,507,740	3.6070	3.474	3.474	3.484	3.369	3.474	436,776	3.4520	1.11%
2018-10-31	0	3.590	3.480	3.590	3.480	3.610	305,000	1,088,795	3.5698	3.436	3.330	3.436	3.330	3.455	318,700	3.4164	3.16%
2018-10-30	0	3.480	3.380	3.480	3.340	3.480	381,500	1,302,140	3.4132	3.330	3.235	3.330	3.196	3.330	398,636	3.2665	4.19%
2018-10-29	0	3.340	3.320	3.470	3.340	3.550	48,500	163,650	3.3742	3.196	3.177	3.321	3.196	3.397	50,678	3.2292	-5.11%
2018-10-26	0	3.520	3.420	3.530	3.400	3.520	135,500	464,640	3.4291	3.369	3.273	3.378	3.254	3.369	141,586	3.2817	2.03%
2018-10-25	0	3.450	3.430	3.460	3.410	3.570	26,500	90,770	3.4253	3.302	3.283	3.311	3.263	3.417	27,690	3.2780	-2.82%
2018-10-24	0	3.550	3.450	3.550	3.550	3.630	4,000	14,260	3.5650	3.397	3.302	3.397	3.397	3.474	4,180	3.4118	-2.20%
2018-10-23	0	3.630	3.430	3.630	3.320	3.650	408,500	1,444,190	3.5353	3.474	3.283	3.474	3.177	3.493	426,849	3.3834	1.11%
2018-10-22	0	3.590	3.400	3.580	2.860	3.650	1,210,500	4,096,365	3.3840	3.436	3.254	3.426	2.737	3.493	1,264,873	3.2386	8.79%
2018-10-19	0	3.300	3.210	3.300	3.200	3.350	223,500	728,615	3.2600	3.158	3.072	3.158	3.062	3.206	233,539	3.1199	-1.49%
2018-10-18	0	3.350	3.300	3.350	3.300	3.440	466,000	1,552,760	3.3321	3.206	3.158	3.206	3.158	3.292	486,932	3.1889	-3.46%
2018-10-16	0	3.470	3.440	3.470	3.440	3.500	222,500	769,190	3.4570	3.321	3.292	3.321	3.292	3.350	232,494	3.3084	-0.57%
2018-10-15	0	3.490	3.490	3.560	3.490	3.570	226,000	792,325	3.5059	3.340	3.340	3.407	3.340	3.417	236,151	3.3552	-3.86%
2018-10-12	0	3.630	3.550	3.630	3.510	3.640	296,500	1,075,015	3.6257	3.474	3.397	3.474	3.359	3.484	309,818	3.4698	0.00%
2018-10-11	0	3.630	3.630	3.680	3.440	3.630	481,000	1,695,660	3.5253	3.474	3.474	3.522	3.292	3.474	502,605	3.3737	1.68%
2018-10-10	0	3.570	3.530	3.550	3.520	3.570	143,000	508,335	3.5548	3.417	3.378	3.397	3.369	3.417	149,423	3.4020	1.13%
2018-10-09	0	3.530	3.460	3.540	3.450	3.680	237,500	843,400	3.5512	3.378	3.311	3.388	3.302	3.522	248,168	3.3985	0.28%
2018-10-08	0	3.520	3.540	3.640	3.500	3.640	273,000	972,375	3.5618	3.369	3.388	3.484	3.350	3.484	285,262	3.4087	-3.03%
2018-10-05	0	3.630	3.630	3.640	3.510	3.630	97,500	348,915	3.5786	3.474	3.474	3.484	3.359	3.474	101,879	3.4248	0.55%
2018-10-04	0	3.610	3.630	3.650	3.540	3.630	80,650	288,722	3.5799	3.455	3.474	3.493	3.388	3.474	84,273	3.4260	3.14%
2018-10-03	0	3.500	3.500	3.600	3.490	3.600	39,000	137,250	3.5192	3.350	3.350	3.445	3.340	3.445	40,752	3.3680	0.29%
2018-10-02	0	3.490	3.470	3.500	3.450	3.530	114,000	400,440	3.5126	3.340	3.321	3.350	3.302	3.378	119,121	3.3616	-2.51%
2018-09-28	0	3.580	3.570	3.600	3.560	3.580	12,000	42,930	3.5775	3.426	3.417	3.445	3.407	3.426	12,539	3.4237	-1.38%
2018-09-27	0	3.630	3.570	3.630	3.600	3.680	57,000	207,400	3.6386	3.474	3.417	3.474	3.445	3.522	59,560	3.4822	0.83%
2018-09-26	0	3.600	3.550	3.630	3.530	3.670	122,000	439,935	3.6060	3.445	3.397	3.474	3.378	3.512	127,480	3.4510	1.69%
2018-09-24	0	3.540	3.530	3.680	3.540	3.540	26,500	93,810	3.5400	3.388	3.378	3.522	3.388	3.388	27,690	3.3878	-2.75%
2018-09-21	0	3.640	3.640	3.650	3.520	3.640	274,000	981,215	3.5811	3.484	3.484	3.493	3.369	3.484	286,307	3.4271	2.25%
2018-09-20	0	3.560	3.560	3.580	3.520	3.560	15,000	53,170	3.5447	3.407	3.407	3.426	3.369	3.407	15,674	3.3923	-0.56%
2018-09-19	0	3.580	3.580	3.600	3.550	3.610	59,500	213,880	3.5946	3.426	3.426	3.445	3.397	3.455	62,173	3.4401	0.85%
2018-09-18	0	3.550	3.550	3.570	3.530	3.570	93,000	330,840	3.5574	3.397	3.397	3.417	3.378	3.417	97,177	3.4045	-0.56%
2018-09-17	0	3.570	3.570	3.680	3.530	3.570	31,000	109,750	3.5403	3.417	3.417	3.522	3.378	3.417	32,392	3.3881	-1.92%
2018-09-14	0	3.640	3.540	3.620	3.520	3.660	63,500	227,720	3.5861	3.484	3.388	3.464	3.369	3.503	66,352	3.4320	3.12%
2018-09-13	0	3.530	3.530	3.540	3.530	3.580	109,500	390,030	3.5619	3.378	3.378	3.388	3.378	3.426	114,418	3.4088	-3.55%
2018-09-12	0	3.660	3.580	3.670	3.560	3.660	92,500	335,780	3.6301	3.503	3.426	3.512	3.407	3.503	96,655	3.4740	1.10%
2018-09-11	0	3.620	3.550	3.660	3.510	3.670	168,500	608,185	3.6094	3.464	3.397	3.503	3.359	3.512	176,069	3.4543	1.69%
2018-09-10	0	3.560	3.550	3.690	3.540	3.610	47,500	168,925	3.5563	3.407	3.397	3.531	3.388	3.455	49,634	3.4034	-3.78%
2018-09-07	0	3.700	3.580	3.700	3.600	3.710	137,000	504,540	3.6828	3.541	3.426	3.541	3.445	3.551	143,154	3.5245	2.49%
2018-09-06	0	3.610	3.560	3.610	3.600	3.660	33,000	119,470	3.6203	3.455	3.407	3.455	3.445	3.503	34,482	3.4647	-1.10%
2018-09-05	0	3.650	3.660	3.690	3.600	3.710	79,000	291,575	3.6908	3.493	3.503	3.531	3.445	3.551	82,548	3.5322	-1.62%
2018-09-04	0	3.710	3.680	3.710	3.610	3.720	9,500	34,640	3.6463	3.551	3.522	3.551	3.455	3.560	9,927	3.4896	0.27%
2018-09-03	0	3.700	3.630	3.740	3.700	3.700	2,500	9,130	3.6520	3.541	3.474	3.579	3.541	3.541	2,612	3.4950	-1.07%
2018-08-31	0	3.740	3.700	3.740	3.780	3.780	11,000	41,580	3.7800	3.579	3.541	3.579	3.618	3.618	11,494	3.6175	0.00%
2018-08-30	0	3.740	3.700	3.750	3.740	3.780	28,500	106,780	3.7467	3.579	3.541	3.589	3.579	3.618	29,780	3.5856	0.00%
2018-08-29	0	3.740	3.700	3.740	3.700	3.790	13,000	49,065	3.7742	3.579	3.541	3.579	3.541	3.627	13,584	3.6120	1.08%
2018-08-28	0	3.700	3.700	3.770	3.670	3.850	59,500	223,670	3.7592	3.541	3.541	3.608	3.512	3.685	62,173	3.5976	0.27%
2018-08-27	0	3.690	3.690	3.710	3.690	3.780	52,000	193,080	3.7131	3.531	3.531	3.551	3.531	3.618	54,336	3.5535	-1.34%
2018-08-24	0	3.740	3.740	3.820	3.740	3.820	633,500	2,404,435	3.7955	3.579	3.579	3.656	3.579	3.656	661,955	3.6323	2.47%
2018-08-23	0	3.650	3.640	3.710	3.630	3.630	10,000	36,300	3.6300	3.493	3.484	3.551	3.474	3.474	10,449	3.4740	-1.35%
2018-08-22	0	3.700	3.630	3.700	3.590	3.700	255,500	940,365	3.6805	3.541	3.474	3.541	3.436	3.541	266,976	3.5223	3.35%
2018-08-21	0	3.580	3.570	3.660	3.530	3.580	17,500	62,150	3.5514	3.426	3.417	3.503	3.378	3.426	18,286	3.3988	-0.56%
2018-08-20	0	3.600	3.600	3.670	3.540	3.660	212,500	763,720	3.5940	3.445	3.445	3.512	3.388	3.503	222,045	3.4395	1.98%
2018-08-17	0	3.530	3.520	3.590	3.520	3.550	67,000	236,860	3.5352	3.378	3.369	3.436	3.369	3.397	70,009	3.3833	-3.02%
2018-08-16	0	3.640	3.580	3.670	3.530	3.650	114,000	408,730	3.5854	3.484	3.426	3.512	3.378	3.493	119,121	3.4312	1.68%
2018-08-15	0	3.580	3.580	3.590	3.530	3.690	242,000	875,820	3.6191	3.426	3.426	3.436	3.378	3.531	252,870	3.4635	-2.98%
2018-08-14	0	3.690	3.680	3.700	3.680	3.740	91,500	339,325	3.7085	3.531	3.522	3.541	3.522	3.579	95,610	3.5491	-1.60%
2018-08-13	0	3.750	3.750	3.760	3.710	3.780	1,500	5,635	3.7567	3.589	3.589	3.598	3.551	3.618	1,567	3.5952	-0.27%
2018-08-10	0	3.760	3.760	3.790	3.750	3.810	68,500	258,315	3.7710	3.598	3.598	3.627	3.589	3.646	71,577	3.6089	-1.31%
2018-08-09	0	3.810	3.780	3.810	3.680	3.830	577,000	2,190,975	3.7972	3.646	3.618	3.646	3.522	3.665	602,917	3.6340	0.26%
2018-08-08	0	3.800	3.720	3.800	3.800	3.800	264,000	1,003,200	3.8000	3.637	3.560	3.637	3.637	3.637	275,858	3.6367	0.26%
2018-08-07	0	3.790	3.730	3.790	3.710	3.800	336,000	1,257,385	3.7422	3.627	3.570	3.627	3.551	3.637	351,092	3.5814	1.34%
2018-08-06	0	3.740	3.680	3.740	3.680	3.750	228,000	848,015	3.7194	3.579	3.522	3.579	3.522	3.589	238,241	3.5595	0.81%
2018-08-03	0	3.710	3.710	3.800	3.700	3.800	492,000	1,861,270	3.7831	3.551	3.551	3.637	3.541	3.637	514,099	3.6204	-1.07%
2018-08-02	0	3.750	3.740	3.800	3.720	3.810	563,500	2,131,595	3.7828	3.589	3.579	3.637	3.560	3.646	588,811	3.6202	-1.57%
2018-08-01	0	3.810	3.710	3.810	3.700	3.810	451,500	1,700,990	3.7674	3.646	3.551	3.646	3.541	3.646	471,780	3.6055	1.06%
2018-07-31	0	3.770	3.670	3.770	3.580	3.770	374,000	1,384,105	3.7008	3.608	3.512	3.608	3.426	3.608	390,799	3.5417	1.89%
2018-07-30	0	3.700	3.650	3.700	3.640	3.710	251,500	928,040	3.6900	3.541	3.493	3.541	3.484	3.551	262,797	3.5314	0.00%
2018-07-27	0	3.700	3.630	3.710	3.610	3.700	270,000	994,080	3.6818	3.541	3.474	3.551	3.455	3.541	282,128	3.5235	0.54%
2018-07-26	0	3.680	3.640	3.680	3.590	3.730	321,000	1,184,410	3.6898	3.522	3.484	3.522	3.436	3.570	335,419	3.5311	0.00%
2018-07-25	0	3.680	3.620	3.680	3.600	3.690	595,500	2,183,490	3.6666	3.522	3.464	3.522	3.445	3.531	622,248	3.5090	1.38%
2018-07-24	0	3.630	3.620	3.630	3.530	3.630	130,500	470,215	3.6032	3.474	3.464	3.474	3.378	3.474	136,362	3.4483	0.28%
2018-07-23	0	3.620	3.600	3.630	3.560	3.660	407,500	1,477,070	3.6247	3.464	3.445	3.474	3.407	3.503	425,804	3.4689	1.40%
2018-07-20	0	3.570	3.510	3.570	3.490	3.600	405,500	1,454,975	3.5881	3.417	3.359	3.417	3.340	3.445	423,714	3.4339	1.13%
2018-07-19	0	3.530	3.530	3.600	3.530	3.600	362,500	1,298,110	3.5810	3.378	3.378	3.445	3.378	3.445	378,783	3.4271	-0.56%
2018-07-18	0	3.550	3.540	3.580	3.550	3.590	263,500	936,105	3.5526	3.397	3.388	3.426	3.397	3.436	275,336	3.3999	-2.20%
2018-07-17	0	3.630	3.630	3.650	3.530	3.630	615,000	2,210,100	3.5937	3.474	3.474	3.493	3.378	3.474	642,624	3.4392	1.97%
2018-07-16	0	3.560	3.560	3.580	3.530	3.580	280,500	1,002,085	3.5725	3.407	3.407	3.426	3.378	3.426	293,099	3.4189	0.56%
2018-07-13	0	3.540	3.520	3.590	3.470	3.590	131,500	469,460	3.5700	3.388	3.369	3.436	3.321	3.436	137,407	3.4166	-2.48%
2018-07-12	0	3.630	3.630	3.670	3.440	3.630	648,000	2,312,200	3.5682	3.474	3.474	3.512	3.292	3.474	677,107	3.4148	3.42%
2018-07-11	0	3.510	3.450	3.530	3.390	3.570	131,500	451,230	3.4314	3.359	3.302	3.378	3.244	3.417	137,407	3.2839	2.33%
2018-07-10	0	3.430	3.430	3.460	3.430	3.460	314,000	1,081,015	3.4427	3.283	3.283	3.311	3.283	3.311	328,104	3.2947	-1.72%
2018-07-09	0	3.490	3.450	3.520	3.430	3.500	174,000	602,485	3.4626	3.340	3.302	3.369	3.283	3.350	181,816	3.3137	0.58%
2018-07-06	0	3.470	3.470	3.540	3.460	3.550	128,500	446,645	3.4758	3.321	3.321	3.388	3.311	3.397	134,272	3.3264	-4.14%
2018-07-05	0	3.620	3.620	3.630	3.280	3.630	597,500	2,103,050	3.5197	3.464	3.464	3.474	3.139	3.474	624,338	3.3684	5.85%
2018-07-04	0	3.420	3.400	3.430	3.410	3.460	194,500	668,590	3.4375	3.273	3.254	3.283	3.263	3.311	203,236	3.2897	-0.87%
2018-07-03	0	3.450	3.430	3.490	3.430	3.500	357,000	1,234,740	3.4587	3.302	3.283	3.340	3.283	3.350	373,036	3.3100	-4.96%
2018-06-29	0	3.630	3.510	3.630	3.420	3.650	813,000	2,898,860	3.5656	3.474	3.359	3.474	3.273	3.493	849,518	3.4124	8.04%
2018-06-28	0	3.360	3.350	3.500	3.350	3.500	775,000	2,664,575	3.4382	3.216	3.206	3.350	3.206	3.350	809,811	3.2904	-6.41%
2018-06-27	0	3.590	3.480	3.590	3.360	3.600	447,500	1,568,600	3.5053	3.436	3.330	3.436	3.216	3.445	467,601	3.3546	0.00%
2018-06-26	0	3.590	3.400	3.590	3.280	3.600	363,000	1,248,700	3.4399	3.436	3.254	3.436	3.139	3.445	379,305	3.2921	5.59%
2018-06-25	0	3.400	3.390	3.450	3.390	3.500	100,000	342,125	3.4213	3.254	3.244	3.302	3.244	3.350	104,492	3.2742	-1.73%
2018-06-22	0	3.460	3.450	3.510	3.450	3.510	151,500	524,755	3.4637	3.311	3.302	3.359	3.302	3.359	158,305	3.3148	-1.70%
2018-06-21	0	3.520	3.520	3.540	3.510	3.590	215,500	762,420	3.5379	3.369	3.369	3.388	3.359	3.436	225,180	3.3858	-2.49%
2018-06-20	0	3.610	3.610	3.750	3.430	3.650	560,500	1,958,405	3.4940	3.455	3.455	3.589	3.283	3.493	585,676	3.3438	1.69%
2018-06-19	0	3.550	3.450	3.550	3.410	3.560	152,000	525,430	3.4568	3.397	3.302	3.397	3.263	3.407	158,827	3.3082	-0.84%
2018-06-15	0	3.580	3.530	3.640	3.490	3.630	690,000	2,438,195	3.5336	3.426	3.378	3.484	3.340	3.474	720,993	3.3817	-0.56%
2018-06-14	0	3.600	3.500	3.600	3.450	3.600	204,000	724,105	3.5495	3.445	3.350	3.445	3.302	3.445	213,163	3.3970	3.45%
2018-06-13	0	3.480	3.470	3.520	3.480	3.520	155,500	542,750	3.4904	3.330	3.321	3.369	3.330	3.369	162,485	3.3403	0.00%
2018-06-12	0	3.480	3.580	3.590	3.480	3.580	182,500	641,600	3.5156	3.330	3.426	3.436	3.330	3.426	190,697	3.3645	-1.42%
2018-06-11	0	3.530	3.530	3.540	3.510	3.540	53,500	189,040	3.5335	3.378	3.378	3.388	3.359	3.388	55,903	3.3816	-2.75%
2018-06-08	0	3.630	3.490	3.640	3.450	3.630	336,000	1,185,665	3.5288	3.474	3.340	3.484	3.302	3.474	351,092	3.3771	3.11%
2018-06-07	0	3.600	3.520	3.600	3.480	3.600	603,500	2,124,915	3.5210	3.369	3.294	3.369	3.257	3.369	644,830	3.2953	0.28%
2018-06-06	0	3.590	3.590	3.640	3.590	3.650	96,000	346,155	3.6058	3.360	3.360	3.407	3.360	3.416	102,574	3.3747	-2.97%
2018-06-05	0	3.700	3.590	3.700	3.560	3.740	212,000	768,980	3.6273	3.463	3.360	3.463	3.332	3.500	226,519	3.3948	4.23%
2018-06-04	0	3.550	3.550	3.640	3.540	3.590	110,000	391,855	3.5623	3.322	3.322	3.407	3.313	3.360	117,533	3.3340	-0.28%
2018-06-01	0	3.560	3.560	3.640	3.560	3.650	93,500	336,760	3.6017	3.332	3.332	3.407	3.332	3.416	99,903	3.3709	0.56%
2018-05-31	0	3.540	3.580	3.650	3.430	3.720	1,708,600	6,084,266	3.5610	3.313	3.351	3.416	3.210	3.482	1,825,611	3.3327	-2.75%
2018-05-30	0	3.640	3.610	3.640	3.590	3.740	140,000	506,725	3.6195	3.407	3.379	3.407	3.360	3.500	149,588	3.3875	-0.55%
2018-05-29	0	3.660	3.660	3.670	3.600	3.680	431,000	1,568,970	3.6403	3.425	3.425	3.435	3.369	3.444	460,516	3.4070	-1.61%
2018-05-28	0	3.720	3.650	3.730	3.650	3.740	123,500	457,680	3.7059	3.482	3.416	3.491	3.416	3.500	131,958	3.4684	0.27%
2018-05-25	0	3.710	3.690	3.730	3.620	3.710	52,500	193,955	3.6944	3.472	3.453	3.491	3.388	3.472	56,095	3.4576	0.82%
2018-05-24	0	3.680	3.680	3.730	3.650	3.750	182,500	672,970	3.6875	3.444	3.444	3.491	3.416	3.510	194,998	3.4512	-1.87%
2018-05-23	0	3.750	3.680	3.750	3.660	3.780	162,500	603,865	3.7161	3.510	3.444	3.510	3.425	3.538	173,629	3.4779	1.63%
2018-05-21	0	3.690	3.660	3.690	3.640	3.720	76,500	281,705	3.6824	3.453	3.425	3.453	3.407	3.482	81,739	3.4464	-0.27%
2018-05-18	0	3.700	3.660	3.700	3.610	3.700	629,500	2,298,120	3.6507	3.463	3.425	3.463	3.379	3.463	672,610	3.4167	2.78%
2018-05-17	0	3.600	3.580	3.600	3.590	3.710	314,000	1,137,155	3.6215	3.369	3.351	3.369	3.360	3.472	335,504	3.3894	-2.17%
2018-05-16	0	3.680	3.550	3.690	3.540	3.680	182,500	655,905	3.5940	3.444	3.322	3.453	3.313	3.444	194,998	3.3636	0.55%
2018-05-15	0	3.660	3.540	3.690	3.530	3.660	169,500	604,690	3.5675	3.425	3.313	3.453	3.304	3.425	181,108	3.3388	2.23%
2018-05-14	0	3.580	3.530	3.580	3.510	3.580	257,500	916,655	3.5598	3.351	3.304	3.351	3.285	3.351	275,135	3.3317	0.00%
2018-05-11	0	3.580	3.510	3.590	3.480	3.650	141,500	498,420	3.5224	3.351	3.285	3.360	3.257	3.416	151,190	3.2966	1.13%
2018-05-10	0	3.540	3.510	3.540	3.510	3.570	202,000	717,330	3.5511	3.313	3.285	3.313	3.285	3.341	215,834	3.3235	-3.54%
2018-05-09	0	3.670	3.560	3.670	3.560	3.730	28,000	100,540	3.5907	3.435	3.332	3.435	3.332	3.491	29,918	3.3606	-0.54%
2018-05-08	0	3.690	3.630	3.690	3.360	3.750	974,500	3,396,095	3.4850	3.453	3.397	3.453	3.145	3.510	1,041,237	3.2616	2.79%
2018-05-07	0	3.590	3.590	3.640	3.490	3.580	82,500	294,430	3.5688	3.360	3.360	3.407	3.266	3.351	88,150	3.3401	-0.83%
2018-05-04	0	3.620	3.520	3.680	3.500	3.620	187,000	660,250	3.5307	3.388	3.294	3.444	3.276	3.388	199,806	3.3044	1.69%
2018-05-03	0	3.560	3.540	3.560	3.560	3.610	80,000	286,845	3.5856	3.332	3.313	3.332	3.332	3.379	85,479	3.3557	-5.07%
2018-05-02	0	3.750	3.580	3.750	3.490	3.750	82,500	294,875	3.5742	3.510	3.351	3.510	3.266	3.510	88,150	3.3452	5.63%
2018-04-30	0	3.550	3.480	3.550	3.470	3.550	16,500	58,455	3.5427	3.322	3.257	3.322	3.248	3.322	17,630	3.3157	0.28%
2018-04-27	0	3.540	3.420	3.550	3.500	3.550	115,000	404,070	3.5137	3.313	3.201	3.322	3.276	3.322	122,876	3.2884	0.85%
2018-04-26	0	3.510	3.420	3.530	3.400	3.540	296,500	1,028,855	3.4700	3.285	3.201	3.304	3.182	3.313	316,805	3.2476	-2.50%
2018-04-25	0	3.600	3.500	3.600	3.440	3.600	15,500	55,060	3.5523	3.369	3.276	3.369	3.220	3.369	16,561	3.3246	-0.83%
2018-04-24	0	3.630	3.460	3.630	-	-	0	0	-	3.397	3.238	3.397	-	-	0	-	0.00%
2018-04-23	0	3.630	3.500	3.650	3.480	3.630	136,500	480,440	3.5197	3.397	3.276	3.416	3.257	3.397	145,848	3.2941	2.83%
2018-04-20	0	3.530	3.500	3.530	3.490	3.620	108,000	379,800	3.5167	3.304	3.276	3.304	3.266	3.388	115,396	3.2913	-0.56%
2018-04-19	0	3.550	3.530	3.550	3.540	3.630	122,500	434,755	3.5490	3.322	3.304	3.322	3.313	3.397	130,889	3.3215	0.00%
2018-04-18	0	3.550	3.510	3.550	3.490	3.650	148,000	524,975	3.5471	3.322	3.285	3.322	3.266	3.416	158,136	3.3198	-2.47%
2018-04-17	0	3.640	3.640	3.680	3.600	3.680	20,000	72,740	3.6370	3.407	3.407	3.444	3.369	3.444	21,370	3.4039	-1.36%
2018-04-16	0	3.690	3.690	3.750	3.630	3.750	41,000	151,440	3.6937	3.453	3.453	3.510	3.397	3.510	43,808	3.4569	-1.60%
2018-04-13	0	3.750	3.690	3.760	3.660	3.750	187,500	695,685	3.7103	3.510	3.453	3.519	3.425	3.510	200,341	3.4725	2.18%
2018-04-12	0	3.670	3.650	3.700	3.490	3.670	141,000	509,890	3.6162	3.435	3.416	3.463	3.266	3.435	150,656	3.3845	1.66%
2018-04-11	0	3.610	3.560	3.630	3.550	3.650	664,000	2,372,570	3.5731	3.379	3.332	3.397	3.322	3.416	709,473	3.3441	2.27%
2018-04-10	0	3.530	3.510	3.530	3.500	3.580	229,000	809,635	3.5355	3.304	3.285	3.304	3.276	3.351	244,683	3.3089	0.86%
2018-04-09	0	3.500	3.460	3.500	3.450	3.670	139,500	488,295	3.5003	3.276	3.238	3.276	3.229	3.435	149,053	3.2760	0.57%
2018-04-06	0	3.480	3.480	3.490	3.450	3.520	114,500	399,885	3.4924	3.257	3.257	3.266	3.229	3.294	122,341	3.2686	-5.95%
2018-04-04	0	3.700	3.440	3.700	3.400	3.730	125,000	430,080	3.4406	3.463	3.220	3.463	3.182	3.491	133,560	3.2201	5.71%
2018-04-03	0	3.500	3.440	3.500	3.400	3.510	265,500	914,305	3.4437	3.276	3.220	3.276	3.182	3.285	283,682	3.2230	-1.69%
2018-03-29	0	3.560	3.510	3.570	3.490	3.580	133,500	473,610	3.5476	3.332	3.285	3.341	3.266	3.351	142,643	3.3203	-1.11%
2018-03-28	0	3.600	3.530	3.600	3.520	3.610	59,000	211,400	3.5831	3.369	3.304	3.369	3.294	3.379	63,041	3.3534	-0.55%
2018-03-27	0	3.620	3.630	3.660	3.600	3.610	62,500	225,005	3.6001	3.388	3.397	3.425	3.369	3.379	66,780	3.3693	-0.55%
2018-03-26	0	3.640	3.590	3.650	3.520	3.680	202,500	716,945	3.5405	3.407	3.360	3.416	3.294	3.444	216,368	3.3135	-1.09%
2018-03-23	0	3.680	3.570	3.680	3.530	3.680	203,000	725,155	3.5722	3.444	3.341	3.444	3.304	3.444	216,902	3.3432	1.10%
2018-03-22	0	3.640	3.640	3.650	3.620	3.640	60,500	219,395	3.6264	3.407	3.407	3.416	3.388	3.407	64,643	3.3939	0.00%
2018-03-21	0	3.640	3.640	3.660	3.640	3.670	97,000	353,990	3.6494	3.407	3.407	3.425	3.407	3.435	103,643	3.4155	-0.27%
2018-03-20	0	3.650	3.630	3.650	3.630	3.680	78,000	284,990	3.6537	3.416	3.397	3.416	3.397	3.444	83,342	3.4195	-1.62%
2018-03-19	0	3.710	3.710	3.730	3.620	3.620	4,000	14,480	3.6200	3.472	3.472	3.491	3.388	3.388	4,274	3.3880	2.49%
2018-03-16	0	3.620	3.620	3.670	3.610	3.700	29,000	105,635	3.6426	3.388	3.388	3.435	3.379	3.463	30,986	3.4091	0.28%
2018-03-15	0	3.610	3.600	3.680	3.600	3.670	843,000	3,083,265	3.6575	3.379	3.369	3.444	3.369	3.435	900,732	3.4231	-2.17%
2018-03-14	0	3.690	3.650	3.690	3.640	3.690	123,500	452,340	3.6627	3.453	3.416	3.453	3.407	3.453	131,958	3.4279	0.27%
2018-03-13	0	3.680	3.640	3.680	3.680	3.690	13,500	49,710	3.6822	3.444	3.407	3.444	3.444	3.453	14,425	3.4462	-0.27%
2018-03-12	0	3.690	3.650	3.690	3.600	3.690	201,500	730,170	3.6237	3.453	3.416	3.453	3.369	3.453	215,299	3.3914	0.27%
2018-03-09	0	3.680	3.640	3.680	3.630	3.680	47,500	173,800	3.6589	3.444	3.407	3.444	3.397	3.444	50,753	3.4244	0.82%
2018-03-08	0	3.650	3.620	3.650	3.600	3.680	178,500	648,250	3.6317	3.416	3.388	3.416	3.369	3.444	190,724	3.3989	0.00%
2018-03-07	0	3.650	3.630	3.650	3.640	3.680	173,000	631,790	3.6520	3.416	3.397	3.416	3.407	3.444	184,848	3.4179	-1.08%
2018-03-06	0	3.690	3.650	3.690	3.660	3.690	142,000	521,180	3.6703	3.453	3.416	3.453	3.425	3.453	151,725	3.4350	0.82%
2018-03-05	0	3.660	3.660	3.730	3.660	3.740	143,000	533,150	3.7283	3.425	3.425	3.491	3.425	3.500	152,793	3.4894	-1.61%
2018-03-02	0	3.720	3.640	3.720	3.610	3.720	435,500	1,605,920	3.6875	3.482	3.407	3.482	3.379	3.482	465,325	3.4512	3.33%
2018-03-01	0	3.600	3.600	3.610	3.580	3.610	98,500	355,350	3.6076	3.369	3.369	3.379	3.351	3.379	105,246	3.3764	-0.28%
2018-02-28	0	3.610	3.610	3.700	3.580	3.730	339,500	1,226,615	3.6130	3.379	3.379	3.463	3.351	3.491	362,750	3.3814	-0.55%
2018-02-27	0	3.630	3.690	3.750	3.630	3.750	33,000	120,630	3.6555	3.397	3.453	3.510	3.397	3.510	35,260	3.4212	-1.36%
2018-02-26	0	3.680	3.670	3.770	3.670	3.800	84,500	317,460	3.7569	3.444	3.435	3.528	3.435	3.556	90,287	3.5161	0.27%
2018-02-23	0	3.670	3.640	3.670	3.600	3.670	345,500	1,261,435	3.6510	3.435	3.407	3.435	3.369	3.435	369,161	3.4170	1.38%
2018-02-22	0	3.620	3.620	3.650	3.600	3.620	10,500	37,840	3.6038	3.388	3.388	3.416	3.369	3.388	11,219	3.3728	-0.82%
2018-02-21	0	3.650	3.600	3.650	3.570	3.670	113,500	411,065	3.6217	3.416	3.369	3.416	3.341	3.435	121,273	3.3896	0.27%
2018-02-20	0	3.640	3.580	3.650	3.560	3.640	125,000	449,975	3.5998	3.407	3.351	3.416	3.332	3.407	133,560	3.3691	0.83%
2018-02-15	0	3.610	3.600	3.680	3.590	3.680	200,000	720,715	3.6036	3.379	3.369	3.444	3.360	3.444	213,697	3.3726	-0.55%
2018-02-14	0	3.630	3.630	3.680	3.550	3.660	270,500	978,840	3.6186	3.397	3.397	3.444	3.322	3.425	289,025	3.3867	0.00%
2018-02-13	0	3.630	3.610	3.630	3.530	3.680	147,000	533,050	3.6262	3.397	3.379	3.397	3.304	3.444	157,067	3.3938	-0.55%
2018-02-12	0	3.650	3.580	3.680	3.520	3.650	443,500	1,584,085	3.5718	3.416	3.351	3.444	3.294	3.416	473,872	3.3429	3.40%
2018-02-09	0	3.530	3.480	3.530	3.470	3.550	439,500	1,536,375	3.4957	3.304	3.257	3.304	3.248	3.322	469,599	3.2717	-2.75%
2018-02-08	0	3.630	3.610	3.650	3.560	3.690	139,500	503,095	3.6064	3.397	3.379	3.416	3.332	3.453	149,053	3.3753	-0.55%
2018-02-07	0	3.650	3.620	3.650	3.650	3.760	372,500	1,370,220	3.6784	3.416	3.388	3.416	3.416	3.519	398,010	3.4427	-0.82%
2018-02-06	0	3.680	3.600	3.680	3.590	3.830	811,000	2,971,980	3.6646	3.444	3.369	3.444	3.360	3.585	866,540	3.4297	-4.17%
2018-02-05	0	3.840	3.790	3.850	3.760	3.850	69,000	262,020	3.7974	3.594	3.547	3.603	3.519	3.603	73,725	3.5540	0.00%
2018-02-02	0	3.840	3.820	3.840	3.730	3.870	147,500	565,120	3.8313	3.594	3.575	3.594	3.491	3.622	157,601	3.5858	0.79%
2018-02-01	0	3.810	3.810	3.830	3.800	3.840	94,000	358,200	3.8106	3.566	3.566	3.585	3.556	3.594	100,437	3.5664	-0.52%
2018-01-31	0	3.830	3.820	3.870	3.800	3.870	506,500	1,933,365	3.8171	3.585	3.575	3.622	3.556	3.622	541,187	3.5725	-0.78%
2018-01-30	0	3.860	3.860	3.890	3.860	3.900	334,500	1,301,910	3.8921	3.613	3.613	3.641	3.613	3.650	357,408	3.6426	-0.52%
2018-01-29	0	3.880	3.870	3.910	3.880	3.930	630,500	2,459,025	3.9001	3.631	3.622	3.659	3.631	3.678	673,679	3.6501	-0.51%
2018-01-26	0	3.900	3.900	3.930	3.880	3.950	173,500	678,200	3.9089	3.650	3.650	3.678	3.631	3.697	185,382	3.6584	-0.51%
2018-01-25	0	3.920	3.850	3.920	3.850	3.920	101,000	389,840	3.8598	3.669	3.603	3.669	3.603	3.669	107,917	3.6124	0.77%
2018-01-24	0	3.890	3.870	3.900	3.800	3.900	217,500	843,305	3.8773	3.641	3.622	3.650	3.556	3.650	232,395	3.6288	0.00%
2018-01-23	0	3.890	3.880	3.890	3.860	3.950	416,500	1,627,905	3.9085	3.641	3.631	3.641	3.613	3.697	445,023	3.6580	0.78%
2018-01-22	0	3.860	3.850	3.880	3.860	3.940	689,587	2,693,471	3.9059	3.613	3.603	3.631	3.613	3.687	736,812	3.6556	-2.28%
2018-01-19	0	3.950	3.940	3.950	3.950	4.000	269,000	1,068,455	3.9720	3.697	3.687	3.697	3.697	3.744	287,422	3.7174	-0.75%
2018-01-18	0	3.980	3.980	3.990	3.970	4.010	363,000	1,445,295	3.9815	3.725	3.725	3.734	3.716	3.753	387,860	3.7263	-0.25%
2018-01-17	0	3.990	3.980	3.990	3.980	4.000	55,500	221,625	3.9932	3.734	3.725	3.734	3.725	3.744	59,301	3.7373	-0.50%
2018-01-16	0	4.010	4.000	4.010	3.960	4.010	290,000	1,158,210	3.9938	3.753	3.744	3.753	3.706	3.753	309,860	3.7378	0.75%
2018-01-15	0	3.980	3.970	3.980	3.920	4.000	403,000	1,593,665	3.9545	3.725	3.716	3.725	3.669	3.744	430,599	3.7010	-0.50%
2018-01-12	0	4.000	3.980	4.000	3.970	4.040	294,500	1,177,805	3.9993	3.744	3.725	3.744	3.716	3.781	314,668	3.7430	0.76%
2018-01-11	0	3.970	3.970	3.990	3.940	3.990	148,000	587,045	3.9665	3.716	3.716	3.734	3.687	3.734	158,136	3.7123	-0.50%
2018-01-10	0	3.990	3.950	3.990	3.900	4.000	295,500	1,165,165	3.9430	3.734	3.697	3.734	3.650	3.744	315,737	3.6903	-0.25%
2018-01-09	0	4.000	3.990	4.000	3.900	4.060	396,500	1,577,820	3.9794	3.744	3.734	3.744	3.650	3.800	423,654	3.7243	-0.25%
2018-01-08	0	4.010	3.980	4.010	3.980	4.010	187,500	749,465	3.9971	3.753	3.725	3.753	3.725	3.753	200,341	3.7410	1.26%
2018-01-05	0	3.960	3.950	3.960	3.870	4.000	435,500	1,717,195	3.9430	3.706	3.697	3.706	3.622	3.744	465,325	3.6903	-0.50%
2018-01-04	0	3.980	3.940	4.000	3.900	4.090	561,000	2,220,885	3.9588	3.725	3.687	3.744	3.650	3.828	599,419	3.7051	-1.73%
2018-01-03	0	4.050	4.040	4.050	4.010	4.150	264,000	1,078,070	4.0836	3.790	3.781	3.790	3.753	3.884	282,080	3.8219	-1.46%
2018-01-02	0	4.110	4.070	4.110	4.070	4.160	692,500	2,846,005	4.1098	3.847	3.809	3.847	3.809	3.893	739,925	3.8463	0.49%
2017-12-29	0	4.090	4.080	4.090	4.060	4.100	256,000	1,046,430	4.0876	3.828	3.818	3.828	3.800	3.837	273,532	3.8256	1.24%
2017-12-28	0	4.040	4.030	4.040	4.030	4.100	416,000	1,686,005	4.0529	3.781	3.772	3.781	3.772	3.837	444,489	3.7931	0.25%
2017-12-27	0	4.030	4.020	4.030	3.970	4.150	726,500	2,943,480	4.0516	3.772	3.762	3.772	3.716	3.884	776,253	3.7919	1.51%
2017-12-22	0	3.970	3.940	3.970	3.930	3.990	249,000	982,805	3.9470	3.716	3.687	3.716	3.678	3.734	266,052	3.6940	1.02%
2017-12-21	0	3.930	3.920	3.950	3.880	3.960	351,500	1,382,605	3.9334	3.678	3.669	3.697	3.631	3.706	375,572	3.6813	0.77%
2017-12-20	0	3.900	3.870	3.900	3.860	3.910	88,000	342,185	3.8885	3.650	3.622	3.650	3.613	3.659	94,027	3.6392	0.78%
2017-12-19	0	3.870	3.850	3.870	3.850	3.910	388,000	1,510,330	3.8926	3.622	3.603	3.622	3.603	3.659	414,572	3.6431	-0.26%
2017-12-18	0	3.880	3.860	3.880	3.760	3.880	122,000	468,790	3.8425	3.631	3.613	3.631	3.519	3.631	130,355	3.5963	3.19%
2017-12-15	0	3.760	3.670	3.760	3.670	3.790	212,500	801,890	3.7736	3.519	3.435	3.519	3.435	3.547	227,053	3.5317	0.00%
2017-12-14	0	3.760	3.760	3.800	3.750	3.770	372,500	1,402,085	3.7640	3.519	3.519	3.556	3.510	3.528	398,010	3.5227	-0.27%
2017-12-13	0	3.770	3.770	3.780	3.610	3.800	855,000	3,203,505	3.7468	3.528	3.528	3.538	3.379	3.556	913,553	3.5066	3.01%
2017-12-12	0	3.660	3.620	3.660	3.620	3.680	200,000	727,965	3.6398	3.425	3.388	3.425	3.388	3.444	213,697	3.4065	-0.54%
2017-12-11	0	3.680	3.650	3.680	3.620	3.680	233,500	856,065	3.6662	3.444	3.416	3.444	3.388	3.444	249,491	3.4312	0.27%
2017-12-08	0	3.670	3.650	3.670	3.650	3.690	41,000	149,745	3.6523	3.435	3.416	3.435	3.416	3.453	43,808	3.4182	-0.27%
2017-12-07	0	3.680	3.640	3.680	3.650	3.700	62,000	226,860	3.6590	3.444	3.407	3.444	3.416	3.463	66,246	3.4245	-0.81%
2017-12-06	0	3.710	3.710	3.750	3.690	3.750	75,000	277,590	3.7012	3.472	3.472	3.510	3.453	3.510	80,136	3.4640	-0.54%
2017-12-05	0	3.730	3.710	3.740	3.670	3.780	218,000	808,820	3.7102	3.491	3.472	3.500	3.435	3.538	232,929	3.4724	-0.80%
2017-12-04	0	3.760	3.730	3.760	3.710	3.770	35,500	132,600	3.7352	3.519	3.491	3.519	3.472	3.528	37,931	3.4958	-0.27%
2017-12-01	0	3.770	3.740	3.770	3.760	3.840	168,000	632,845	3.7669	3.528	3.500	3.528	3.519	3.594	179,505	3.5255	0.00%
2017-11-30	0	3.770	3.860	4.000	3.660	3.900	480,000	1,793,020	3.7355	3.528	3.613	3.744	3.425	3.650	512,872	3.4960	3.29%
2017-11-29	0	3.650	3.650	3.690	3.600	3.750	1,169,000	4,295,085	3.6742	3.416	3.416	3.453	3.369	3.510	1,249,057	3.4387	-2.41%
2017-11-28	0	3.740	3.710	3.870	3.670	3.880	54,000	202,705	3.7538	3.500	3.472	3.622	3.435	3.631	57,698	3.5132	-0.27%
2017-11-27	0	3.750	3.720	3.750	3.740	3.820	261,500	984,120	3.7634	3.510	3.482	3.510	3.500	3.575	279,408	3.5222	-1.06%
2017-11-24	0	3.790	3.780	3.790	3.770	3.800	60,500	228,930	3.7840	3.547	3.538	3.547	3.528	3.556	64,643	3.5414	0.00%
2017-11-23	0	3.790	3.760	3.790	3.740	3.790	335,000	1,255,610	3.7481	3.547	3.519	3.547	3.500	3.547	357,942	3.5079	1.07%
2017-11-22	0	3.750	3.740	3.750	3.700	3.760	192,500	720,540	3.7431	3.510	3.500	3.510	3.463	3.519	205,683	3.5032	0.54%
2017-11-21	0	3.730	3.730	3.740	3.730	3.760	258,000	965,060	3.7405	3.491	3.491	3.500	3.491	3.519	275,669	3.5008	-0.53%
2017-11-20	0	3.750	3.720	3.760	3.700	3.810	558,000	2,097,145	3.7583	3.510	3.482	3.519	3.463	3.566	596,214	3.5174	0.00%
2017-11-17	0	3.750	3.720	3.750	3.710	3.750	288,500	1,078,745	3.7392	3.510	3.482	3.510	3.472	3.510	308,257	3.4995	0.27%
2017-11-16	0	3.740	3.730	3.750	3.720	3.750	120,500	449,910	3.7337	3.500	3.491	3.510	3.482	3.510	128,752	3.4944	0.00%
2017-11-15	0	3.740	3.730	3.740	3.720	3.750	145,500	542,155	3.7262	3.500	3.491	3.500	3.482	3.510	155,464	3.4873	0.27%
2017-11-14	0	3.730	3.720	3.730	3.730	3.760	155,000	580,800	3.7471	3.491	3.482	3.491	3.491	3.519	165,615	3.5069	-0.53%
2017-11-13	0	3.750	3.740	3.790	3.730	3.810	468,000	1,763,000	3.7671	3.510	3.500	3.547	3.491	3.566	500,050	3.5256	-1.06%
2017-11-10	0	3.790	3.770	3.780	3.750	3.790	378,000	1,426,570	3.7740	3.547	3.528	3.538	3.510	3.547	403,887	3.5321	0.53%
2017-11-09	0	3.770	3.770	3.790	3.760	3.820	103,500	391,285	3.7805	3.528	3.528	3.547	3.519	3.575	110,588	3.5382	-1.05%
2017-11-08	0	3.810	3.800	3.820	3.760	3.910	372,000	1,430,855	3.8464	3.566	3.556	3.575	3.519	3.659	397,476	3.5999	-0.26%
2017-11-07	0	3.820	3.810	3.820	3.770	3.840	224,000	851,145	3.7998	3.575	3.566	3.575	3.528	3.594	239,340	3.5562	-0.26%
2017-11-06	0	3.830	3.830	3.840	3.820	3.860	104,500	403,160	3.8580	3.585	3.585	3.594	3.575	3.613	111,657	3.6107	-0.26%
2017-11-03	0	3.840	3.810	3.850	3.810	3.840	62,000	236,980	3.8223	3.594	3.566	3.603	3.566	3.594	66,246	3.5773	0.79%
2017-11-02	0	3.810	3.810	3.820	3.790	3.830	259,000	986,130	3.8075	3.566	3.566	3.575	3.547	3.585	276,737	3.5634	-0.78%
2017-11-01	0	3.840	3.820	3.840	3.830	3.900	344,000	1,331,095	3.8695	3.594	3.575	3.594	3.585	3.650	367,558	3.6215	0.79%
2017-10-31	0	3.810	3.790	3.810	3.750	3.820	237,500	899,645	3.7880	3.566	3.547	3.566	3.510	3.575	253,765	3.5452	-0.26%
2017-10-30	0	3.820	3.820	3.830	3.780	3.900	526,000	2,008,040	3.8176	3.575	3.575	3.585	3.538	3.650	562,022	3.5729	0.26%
2017-10-27	0	3.810	3.810	3.830	3.740	3.840	481,500	1,818,370	3.7765	3.566	3.566	3.585	3.500	3.594	514,475	3.5344	0.26%
2017-10-26	0	3.800	3.780	3.800	3.750	3.980	334,500	1,291,555	3.8612	3.556	3.538	3.556	3.510	3.725	357,408	3.6137	-0.78%
2017-10-25	0	3.830	3.830	3.850	3.780	3.850	394,000	1,505,145	3.8202	3.585	3.585	3.603	3.538	3.603	420,983	3.5753	1.86%
2017-10-24	0	3.760	3.760	3.770	3.750	3.870	317,500	1,202,470	3.7873	3.519	3.519	3.528	3.510	3.622	339,244	3.5446	-2.08%
2017-10-23	0	3.840	3.830	3.840	3.820	3.890	315,000	1,217,545	3.8652	3.594	3.585	3.594	3.575	3.641	336,572	3.6175	-1.03%
2017-10-20	0	3.880	3.860	3.880	3.870	3.960	368,500	1,435,255	3.8949	3.631	3.613	3.631	3.622	3.706	393,736	3.6452	-0.26%
2017-10-19	0	3.890	3.890	3.950	3.890	4.010	292,500	1,152,365	3.9397	3.641	3.641	3.697	3.641	3.753	312,531	3.6872	-0.26%
2017-10-18	0	3.900	3.900	3.910	3.900	3.920	345,500	1,353,950	3.9188	3.650	3.650	3.659	3.650	3.669	369,161	3.6676	-1.27%
2017-10-17	0	3.950	3.920	3.960	3.920	3.950	120,000	472,880	3.9407	3.697	3.669	3.706	3.669	3.697	128,218	3.6881	-0.25%
2017-10-16	0	3.960	3.940	3.960	3.900	3.990	284,500	1,113,720	3.9147	3.706	3.687	3.706	3.650	3.734	303,984	3.6638	0.76%
2017-10-13	0	3.930	3.910	3.950	3.910	4.030	336,000	1,321,390	3.9327	3.678	3.659	3.697	3.659	3.772	359,010	3.6806	-2.48%
2017-10-12	0	4.030	4.030	4.040	3.990	4.040	236,000	944,945	4.0040	3.772	3.772	3.781	3.734	3.781	252,162	3.7474	1.00%
2017-10-11	0	3.990	3.990	4.010	3.940	4.020	580,000	2,313,710	3.9892	3.734	3.734	3.753	3.687	3.762	619,720	3.7335	0.50%
2017-10-10	0	3.970	3.960	3.970	3.900	4.030	423,500	1,691,450	3.9940	3.716	3.706	3.716	3.650	3.772	452,503	3.7380	-0.50%
2017-10-09	0	3.990	3.980	4.000	3.870	4.020	1,383,000	5,493,555	3.9722	3.734	3.725	3.744	3.622	3.762	1,477,713	3.7176	1.53%
2017-10-06	0	3.930	3.930	3.980	3.810	3.990	1,368,500	5,441,535	3.9763	3.678	3.678	3.725	3.566	3.734	1,462,220	3.7214	2.34%
2017-10-04	0	3.840	3.830	3.840	3.810	3.910	216,000	834,305	3.8625	3.594	3.585	3.594	3.566	3.659	230,792	3.6150	-1.54%
2017-10-03	0	3.900	3.840	3.900	3.680	4.040	2,118,500	8,367,345	3.9497	3.650	3.594	3.650	3.444	3.781	2,263,582	3.6965	4.28%
2017-09-29	0	3.740	3.710	3.740	3.600	3.740	609,500	2,240,490	3.6759	3.500	3.472	3.500	3.369	3.500	651,241	3.4403	2.75%
2017-09-28	0	3.640	3.630	3.640	3.630	3.670	300,000	1,095,065	3.6502	3.407	3.397	3.407	3.397	3.435	320,545	3.4163	-0.55%
2017-09-27	0	3.660	3.640	3.660	3.600	3.690	1,025,000	3,715,920	3.6253	3.425	3.407	3.425	3.369	3.453	1,095,196	3.3929	-0.54%
2017-09-26	0	3.680	3.680	3.690	3.630	3.690	359,000	1,314,980	3.6629	3.444	3.444	3.453	3.397	3.453	383,586	3.4281	1.10%
2017-09-25	0	3.640	3.630	3.640	3.560	3.660	550,000	1,993,035	3.6237	3.407	3.397	3.407	3.332	3.425	587,666	3.3914	0.28%
2017-09-22	0	3.630	3.630	3.660	3.610	3.680	216,500	790,335	3.6505	3.397	3.397	3.425	3.379	3.444	231,327	3.4165	-0.27%
2017-09-21	0	3.640	3.600	3.650	3.590	3.680	1,055,500	3,810,565	3.6102	3.407	3.369	3.416	3.360	3.444	1,127,784	3.3788	0.00%
2017-09-20	0	3.640	3.620	3.660	3.600	3.700	803,500	2,925,090	3.6404	3.407	3.388	3.425	3.369	3.463	858,527	3.4071	-0.27%
2017-09-19	0	3.650	3.650	3.680	3.650	3.710	214,500	789,560	3.6809	3.416	3.416	3.444	3.416	3.472	229,190	3.4450	-1.35%
2017-09-18	0	3.700	3.620	3.700	3.570	3.700	908,500	3,290,105	3.6215	3.463	3.388	3.463	3.341	3.463	970,717	3.3894	0.54%
2017-09-15	0	3.680	3.680	3.690	3.600	3.700	988,500	3,627,070	3.6693	3.444	3.444	3.453	3.369	3.463	1,056,196	3.4341	-0.54%
2017-09-14	0	3.700	3.700	3.760	3.700	3.770	1,043,000	3,868,205	3.7087	3.463	3.463	3.519	3.463	3.528	1,114,428	3.4710	0.00%
2017-09-13	0	3.700	3.680	3.700	3.660	3.700	308,000	1,138,920	3.6978	3.463	3.444	3.463	3.425	3.463	329,093	3.4608	0.00%
2017-09-12	0	3.700	3.690	3.700	3.680	3.740	893,500	3,308,640	3.7030	3.463	3.453	3.463	3.444	3.500	954,690	3.4657	-1.07%
2017-09-11	0	3.740	3.710	3.740	3.700	3.780	424,000	1,580,200	3.7269	3.500	3.472	3.500	3.463	3.538	453,037	3.4880	-0.27%
2017-09-08	0	3.750	3.720	3.770	3.700	3.780	358,500	1,341,855	3.7430	3.510	3.482	3.528	3.463	3.538	383,051	3.5031	-0.27%
2017-09-07	0	3.760	3.750	3.760	3.740	3.880	509,000	1,923,640	3.7793	3.519	3.510	3.519	3.500	3.631	543,858	3.5370	-2.59%
2017-09-06	0	3.860	3.850	3.860	3.790	3.980	865,000	3,330,815	3.8507	3.613	3.603	3.613	3.547	3.725	924,238	3.6038	-3.26%
2017-09-05	0	3.990	3.950	3.990	3.990	4.000	1,205,500	4,817,230	3.9960	3.734	3.697	3.734	3.734	3.744	1,288,057	3.7399	-0.25%
2017-09-04	0	4.000	3.950	4.000	3.860	4.050	1,039,500	4,148,550	3.9909	3.744	3.697	3.744	3.613	3.790	1,110,689	3.7351	1.27%
2017-09-01	0	3.950	3.900	3.950	3.740	3.990	1,853,000	7,168,485	3.8686	3.697	3.650	3.697	3.500	3.734	1,979,900	3.6206	5.90%
2017-08-31	0	3.730	3.700	3.730	3.660	3.780	986,500	3,675,705	3.7260	3.491	3.463	3.491	3.425	3.538	1,054,059	3.4872	-1.58%
2017-08-30	0	3.790	3.750	3.790	3.480	3.900	8,789,000	32,128,390	3.6555	3.547	3.510	3.547	3.257	3.650	9,390,902	3.4212	-4.05%
2017-08-29	0	3.950	3.940	3.990	3.940	4.020	191,500	767,000	4.0052	3.697	3.687	3.734	3.687	3.762	204,615	3.7485	-0.75%
2017-08-28	0	3.980	3.970	3.980	3.920	3.980	283,500	1,125,605	3.9704	3.725	3.716	3.725	3.669	3.725	302,915	3.7159	0.25%
2017-08-25	0	3.970	3.930	3.980	3.910	3.980	404,000	1,597,880	3.9551	3.716	3.678	3.725	3.659	3.725	431,667	3.7016	-0.25%
2017-08-24	0	3.980	3.920	3.980	3.910	3.980	441,287	1,742,535	3.9488	3.725	3.669	3.725	3.659	3.725	471,508	3.6957	0.00%
2017-08-22	0	3.980	3.980	3.990	3.960	4.010	823,000	3,286,925	3.9938	3.725	3.725	3.734	3.706	3.753	879,362	3.7379	-0.50%
2017-08-21	0	4.000	3.950	4.000	3.970	4.010	606,000	2,417,765	3.9897	3.744	3.697	3.744	3.716	3.753	647,501	3.7340	0.00%
2017-08-18	0	4.000	3.960	4.000	3.970	4.000	262,500	1,048,695	3.9950	3.744	3.706	3.744	3.716	3.744	280,477	3.7390	0.00%
2017-08-17	0	4.000	3.970	4.000	3.960	4.010	661,000	2,641,225	3.9958	3.744	3.716	3.744	3.706	3.753	706,268	3.7397	1.27%
2017-08-16	0	3.950	3.940	3.950	3.940	3.990	237,000	936,130	3.9499	3.697	3.687	3.697	3.687	3.734	253,231	3.6967	-1.00%
2017-08-15	0	3.990	3.960	3.990	3.930	4.030	284,000	1,128,250	3.9727	3.734	3.706	3.734	3.678	3.772	303,449	3.7181	1.53%
2017-08-14	0	3.930	3.930	4.030	3.910	4.020	606,000	2,392,780	3.9485	3.678	3.678	3.772	3.659	3.762	647,501	3.6954	0.00%
2017-08-11	0	3.930	3.930	3.990	3.930	4.000	356,500	1,409,540	3.9538	3.678	3.678	3.734	3.678	3.744	380,914	3.7004	-2.48%
2017-08-10	0	4.030	3.990	4.030	3.970	4.060	215,500	864,335	4.0108	3.772	3.734	3.772	3.716	3.800	230,258	3.7538	-0.25%
2017-08-09	0	4.040	3.970	4.050	3.960	4.050	375,500	1,496,005	3.9840	3.781	3.716	3.790	3.706	3.790	401,216	3.7287	1.00%
2017-08-08	0	4.000	3.980	4.000	3.960	4.050	417,000	1,664,995	3.9928	3.744	3.725	3.744	3.706	3.790	445,558	3.7369	0.00%
2017-08-07	0	4.000	3.990	4.000	3.990	4.060	651,000	2,611,450	4.0114	3.744	3.734	3.744	3.734	3.800	695,583	3.7543	0.00%
2017-08-04	0	4.000	3.970	4.000	3.960	4.050	989,000	3,948,935	3.9929	3.744	3.716	3.744	3.706	3.790	1,056,730	3.7369	0.00%
2017-08-03	0	4.000	4.000	4.020	4.000	4.050	41,500	166,695	4.0167	3.744	3.744	3.762	3.744	3.790	44,342	3.7593	-0.74%
2017-08-02	0	4.030	4.030	4.050	3.990	4.060	233,500	942,100	4.0347	3.772	3.772	3.790	3.734	3.800	249,491	3.7761	1.00%
2017-08-01	0	3.990	3.970	3.990	3.980	4.010	242,500	967,015	3.9877	3.734	3.716	3.734	3.725	3.753	259,107	3.7321	0.50%
2017-07-31	0	3.970	3.970	4.000	3.970	4.020	254,000	1,014,425	3.9938	3.716	3.716	3.744	3.716	3.762	271,395	3.7378	-1.24%
2017-07-28	0	4.020	4.010	4.050	3.980	4.180	533,500	2,165,935	4.0599	3.762	3.753	3.790	3.725	3.912	570,036	3.7996	-0.99%
2017-07-27	0	4.060	4.040	4.060	3.980	4.190	603,000	2,438,505	4.0440	3.800	3.781	3.800	3.725	3.921	644,296	3.7848	2.01%
2017-07-26	0	3.980	3.980	4.000	3.950	4.050	401,500	1,594,760	3.9720	3.725	3.725	3.744	3.697	3.790	428,996	3.7174	-1.73%
2017-07-25	0	4.050	4.030	4.050	3.970	4.060	333,500	1,341,595	4.0228	3.790	3.772	3.790	3.716	3.800	356,339	3.7649	0.50%
2017-07-24	0	4.030	3.990	4.030	3.960	4.070	370,500	1,479,300	3.9927	3.772	3.734	3.772	3.706	3.809	395,873	3.7368	0.00%
2017-07-21	0	4.030	4.000	4.030	3.990	4.100	321,500	1,293,560	4.0235	3.772	3.744	3.772	3.734	3.837	343,517	3.7656	-0.74%
2017-07-20	0	4.060	4.000	4.070	3.980	4.110	333,000	1,333,565	4.0047	3.800	3.744	3.809	3.725	3.847	355,805	3.7480	1.75%
2017-07-19	0	3.990	3.990	4.000	3.990	4.040	360,000	1,443,525	4.0098	3.734	3.734	3.744	3.734	3.781	384,654	3.7528	-1.24%
2017-07-18	0	4.040	4.010	4.040	4.010	4.050	429,500	1,729,570	4.0269	3.781	3.753	3.781	3.753	3.790	458,914	3.7688	0.00%
2017-07-17	0	4.040	4.040	4.050	4.030	4.150	403,000	1,630,670	4.0463	3.781	3.781	3.790	3.772	3.884	430,599	3.7870	-1.22%
2017-07-14	0	4.090	4.070	4.110	4.030	4.150	133,000	546,050	4.1056	3.828	3.809	3.847	3.772	3.884	142,108	3.8425	0.00%
2017-07-13	0	4.090	4.090	4.130	4.000	4.180	1,207,500	4,927,265	4.0806	3.828	3.828	3.865	3.744	3.912	1,290,194	3.8190	-3.08%
2017-07-12	0	4.220	4.190	4.220	4.160	4.230	256,500	1,074,475	4.1890	3.950	3.921	3.950	3.893	3.959	274,066	3.9205	0.72%
2017-07-11	0	4.190	4.190	4.230	4.170	4.250	198,000	832,045	4.2022	3.921	3.921	3.959	3.903	3.978	211,560	3.9329	-0.24%
2017-07-10	0	4.200	4.170	4.270	4.170	4.290	210,000	879,490	4.1880	3.931	3.903	3.996	3.903	4.015	224,382	3.9196	-0.24%
2017-07-07	0	4.210	4.200	4.210	4.180	4.250	66,000	277,235	4.2005	3.940	3.931	3.940	3.912	3.978	70,520	3.9313	-0.71%
2017-07-06	0	4.240	4.190	4.240	4.180	4.250	142,500	602,470	4.2279	3.968	3.921	3.968	3.912	3.978	152,259	3.9569	-0.24%
2017-07-05	0	4.250	4.180	4.250	4.160	4.280	307,500	1,298,160	4.2217	3.978	3.912	3.978	3.893	4.006	328,559	3.9511	1.43%
2017-07-04	0	4.190	4.150	4.190	4.160	4.230	219,500	920,230	4.1924	3.921	3.884	3.921	3.893	3.959	234,532	3.9237	-0.95%
2017-07-03	0	4.230	4.210	4.230	4.200	4.230	180,500	761,920	4.2212	3.959	3.940	3.959	3.931	3.959	192,861	3.9506	0.00%
2017-06-30	0	4.230	4.180	4.230	4.140	4.300	513,500	2,154,755	4.1962	3.959	3.912	3.959	3.875	4.024	548,666	3.9273	0.00%
2017-06-29	0	4.230	4.180	4.230	4.160	4.240	372,000	1,564,665	4.2061	3.959	3.912	3.959	3.893	3.968	397,476	3.9365	-0.47%
2017-06-28	0	4.250	4.200	4.250	4.240	4.310	395,000	1,691,710	4.2828	3.978	3.931	3.978	3.968	4.034	422,051	4.0083	0.47%
2017-06-27	0	4.230	4.200	4.230	4.200	4.290	198,500	839,015	4.2268	3.959	3.931	3.959	3.931	4.015	212,094	3.9559	-0.24%
2017-06-26	0	4.240	4.200	4.260	4.200	4.240	124,000	524,420	4.2292	3.968	3.931	3.987	3.931	3.968	132,492	3.9581	0.95%
2017-06-23	0	4.200	4.190	4.220	4.190	4.260	76,500	321,220	4.1990	3.931	3.921	3.950	3.921	3.987	81,739	3.9298	-0.71%
2017-06-22	0	4.230	4.200	4.230	4.180	4.280	334,500	1,408,705	4.2114	3.959	3.931	3.959	3.912	4.006	357,408	3.9415	0.48%
2017-06-21	0	4.210	4.180	4.210	4.180	4.220	86,000	361,915	4.2083	3.940	3.912	3.940	3.912	3.950	91,890	3.9386	-0.24%
2017-06-20	0	4.220	4.220	4.230	4.140	4.290	212,000	898,755	4.2394	3.950	3.950	3.959	3.875	4.015	226,519	3.9677	0.72%
2017-06-19	0	4.190	4.160	4.190	4.170	4.190	267,500	1,118,715	4.1821	3.921	3.893	3.921	3.903	3.921	285,819	3.9141	0.72%
2017-06-16	0	4.160	4.120	4.160	4.150	4.180	138,500	575,495	4.1552	3.893	3.856	3.893	3.884	3.912	147,985	3.8889	0.24%
2017-06-15	0	4.150	4.130	4.150	4.120	4.170	115,500	476,645	4.1268	3.884	3.865	3.884	3.856	3.903	123,410	3.8623	0.48%
2017-06-14	0	4.130	4.130	4.160	4.120	4.200	335,500	1,398,080	4.1672	3.865	3.865	3.893	3.856	3.931	358,476	3.9001	0.00%
2017-06-13	0	4.130	4.130	4.140	4.090	4.140	216,500	894,315	4.1308	3.865	3.865	3.875	3.828	3.875	231,327	3.8660	0.49%
2017-06-12	0	4.110	4.110	4.150	4.080	4.170	98,000	402,215	4.1042	3.847	3.847	3.884	3.818	3.903	104,711	3.8412	-1.20%
2017-06-09	0	4.160	4.120	4.160	4.130	4.190	141,000	586,690	4.1609	3.893	3.856	3.893	3.865	3.921	150,656	3.8942	0.24%
2017-06-08	0	4.150	4.140	4.170	4.140	4.220	74,000	307,965	4.1617	3.884	3.875	3.903	3.875	3.950	79,068	3.8949	0.28%
2017-06-07	0	4.220	4.190	4.220	4.140	4.280	82,500	350,410	4.2474	3.873	3.846	3.873	3.800	3.928	89,890	3.8982	0.48%
2017-06-06	0	4.200	4.190	4.200	4.140	4.210	196,000	822,430	4.1961	3.855	3.846	3.855	3.800	3.864	213,557	3.8511	1.45%
2017-06-05	0	4.140	4.130	4.180	4.130	4.180	102,000	424,505	4.1618	3.800	3.790	3.836	3.790	3.836	111,137	3.8197	0.98%
2017-06-02	0	4.100	4.080	4.100	4.090	4.160	628,500	2,585,570	4.1139	3.763	3.745	3.763	3.754	3.818	684,800	3.7757	0.00%
2017-06-01	0	4.100	4.060	4.100	4.060	4.170	81,500	334,300	4.1018	3.763	3.726	3.763	3.726	3.827	88,801	3.7646	-0.49%
2017-05-31	0	4.120	4.100	4.120	4.100	4.190	315,000	1,300,580	4.1288	3.781	3.763	3.781	3.763	3.846	343,217	3.7894	-0.48%
2017-05-29	0	4.140	4.100	4.140	4.070	4.150	352,000	1,445,965	4.1079	3.800	3.763	3.800	3.735	3.809	383,531	3.7701	0.00%
2017-05-26	0	4.140	4.130	4.140	4.130	4.200	151,000	627,865	4.1580	3.800	3.790	3.800	3.790	3.855	164,526	3.8162	0.24%
2017-05-25	0	4.130	4.080	4.130	4.070	4.170	121,500	498,920	4.1063	3.790	3.745	3.790	3.735	3.827	132,384	3.7687	0.24%
2017-05-24	0	4.120	4.120	4.180	4.110	4.200	40,000	166,355	4.1589	3.781	3.781	3.836	3.772	3.855	43,583	3.8170	-0.24%
2017-05-23	0	4.130	4.080	4.130	4.070	4.220	620,000	2,579,395	4.1603	3.790	3.745	3.790	3.735	3.873	675,538	3.8183	0.00%
2017-05-22	0	4.130	4.100	4.130	4.100	4.190	155,000	642,020	4.1421	3.790	3.763	3.790	3.763	3.846	168,885	3.8015	1.47%
2017-05-19	0	4.070	4.070	4.100	4.010	4.200	330,500	1,354,160	4.0973	3.735	3.735	3.763	3.680	3.855	360,106	3.7605	-0.49%
2017-05-18	0	4.090	4.090	4.110	4.000	4.130	230,500	938,695	4.0724	3.754	3.754	3.772	3.671	3.790	251,148	3.7376	2.25%
2017-05-17	0	4.000	4.000	4.050	4.000	4.270	1,249,500	5,107,525	4.0877	3.671	3.671	3.717	3.671	3.919	1,361,428	3.7516	-3.61%
2017-05-16	0	4.150	4.110	4.150	4.100	4.290	874,500	3,660,015	4.1853	3.809	3.772	3.809	3.763	3.937	952,836	3.8412	1.47%
2017-05-15	0	4.090	4.030	4.100	4.010	4.200	609,500	2,505,570	4.1109	3.754	3.699	3.763	3.680	3.855	664,098	3.7729	-0.97%
2017-05-12	0	4.130	4.130	4.160	4.130	4.160	60,000	249,065	4.1511	3.790	3.790	3.818	3.790	3.818	65,375	3.8098	-0.72%
2017-05-11	0	4.160	4.130	4.160	4.160	4.160	51,000	212,160	4.1600	3.818	3.790	3.818	3.818	3.818	55,568	3.8180	0.00%
2017-05-10	0	4.160	4.150	4.180	4.130	4.290	233,500	977,070	4.1845	3.818	3.809	3.836	3.790	3.937	254,416	3.8404	0.00%
2017-05-09	0	4.160	4.160	4.180	4.140	4.170	28,500	118,515	4.1584	3.818	3.818	3.836	3.800	3.827	31,053	3.8165	-0.95%
2017-05-08	0	4.200	4.180	4.200	4.120	4.200	112,500	469,530	4.1736	3.855	3.836	3.855	3.781	3.855	122,578	3.8305	0.24%
2017-05-05	0	4.190	4.150	4.190	4.190	4.190	15,500	64,945	4.1900	3.846	3.809	3.846	3.846	3.846	16,888	3.8455	-0.24%
2017-05-04	0	4.200	4.150	4.220	4.120	4.220	151,500	630,085	4.1590	3.855	3.809	3.873	3.781	3.873	165,071	3.8171	0.00%
2017-05-02	0	4.200	4.170	4.200	4.160	4.250	142,500	596,620	4.1868	3.855	3.827	3.855	3.818	3.901	155,265	3.8426	0.72%
2017-04-28	0	4.170	4.170	4.190	4.140	4.240	334,500	1,389,885	4.1551	3.827	3.827	3.846	3.800	3.891	364,464	3.8135	0.48%
2017-04-27	0	4.150	4.150	4.220	4.130	4.200	397,000	1,654,275	4.1669	3.809	3.809	3.873	3.790	3.855	432,562	3.8244	-0.95%
2017-04-26	0	4.190	4.170	4.240	4.190	4.290	166,000	697,730	4.2032	3.846	3.827	3.891	3.846	3.937	180,870	3.8576	-0.24%
2017-04-25	0	4.200	4.190	4.330	4.170	4.200	466,500	1,953,935	4.1885	3.855	3.846	3.974	3.827	3.855	508,288	3.8441	0.00%
2017-04-24	0	4.200	4.180	4.220	4.160	4.200	460,000	1,924,855	4.1845	3.855	3.836	3.873	3.818	3.855	501,206	3.8404	0.00%
2017-04-21	0	4.200	4.190	4.200	4.180	4.250	448,000	1,882,780	4.2026	3.855	3.846	3.855	3.836	3.901	488,131	3.8571	0.48%
2017-04-20	0	4.180	4.170	4.230	4.180	4.250	689,000	2,896,830	4.2044	3.836	3.827	3.882	3.836	3.901	750,719	3.8587	-0.24%
2017-04-19	0	4.190	4.190	4.200	4.130	4.200	134,500	561,100	4.1717	3.846	3.846	3.855	3.790	3.855	146,548	3.8288	-0.24%
2017-04-18	0	4.200	4.190	4.200	4.180	4.310	887,500	3,758,725	4.2352	3.855	3.846	3.855	3.836	3.956	967,000	3.8870	-2.78%
2017-04-13	0	4.320	4.300	4.350	4.210	4.400	453,000	1,954,380	4.3143	3.965	3.946	3.992	3.864	4.038	493,579	3.9596	-1.37%
2017-04-12	0	4.380	4.380	4.400	4.350	4.400	505,500	2,210,270	4.3724	4.020	4.020	4.038	3.992	4.038	550,782	4.0130	-0.45%
2017-04-11	0	4.400	4.390	4.400	4.390	4.470	201,500	891,590	4.4248	4.038	4.029	4.038	4.029	4.103	219,550	4.0610	-1.12%
2017-04-10	0	4.450	4.450	4.480	4.420	4.490	195,000	867,175	4.4471	4.084	4.084	4.112	4.057	4.121	212,468	4.0814	-1.11%
2017-04-07	0	4.500	4.490	4.500	4.470	4.500	69,500	311,795	4.4863	4.130	4.121	4.130	4.103	4.130	75,726	4.1174	-0.22%
2017-04-06	0	4.510	4.510	4.540	4.410	4.550	184,500	835,490	4.5284	4.139	4.139	4.167	4.047	4.176	201,027	4.1561	1.12%
2017-04-05	0	4.460	4.460	4.580	4.450	4.580	7,000	31,535	4.5050	4.093	4.093	4.203	4.084	4.203	7,627	4.1346	-3.04%
2017-04-03	0	4.600	4.560	4.620	4.560	4.640	92,500	425,390	4.5988	4.222	4.185	4.240	4.185	4.259	100,786	4.2207	-1.29%
2017-03-31	0	4.660	4.530	4.700	4.470	4.690	213,000	966,520	4.5377	4.277	4.158	4.314	4.103	4.304	232,080	4.1646	3.10%
2017-03-30	0	4.520	4.470	4.530	4.430	4.530	243,000	1,088,565	4.4797	4.148	4.103	4.158	4.066	4.158	264,767	4.1114	1.80%
2017-03-29	0	4.440	4.380	4.440	4.240	4.480	282,500	1,234,370	4.3695	4.075	4.020	4.075	3.891	4.112	307,806	4.0102	-0.89%
2017-03-28	0	4.480	4.480	4.510	4.370	4.500	28,500	126,760	4.4477	4.112	4.112	4.139	4.011	4.130	31,053	4.0821	-0.44%
2017-03-27	0	4.500	4.490	4.500	4.430	4.560	456,000	2,045,780	4.4864	4.130	4.121	4.130	4.066	4.185	496,848	4.1175	-0.22%
2017-03-24	0	4.510	4.510	4.540	4.510	4.560	164,000	745,630	4.5465	4.139	4.139	4.167	4.139	4.185	178,691	4.1727	-1.10%
2017-03-23	0	4.560	4.560	4.590	4.560	4.640	179,000	820,440	4.5835	4.185	4.185	4.213	4.185	4.259	195,034	4.2066	-0.87%
2017-03-22	0	4.600	4.580	4.600	4.590	4.650	192,000	883,915	4.6037	4.222	4.203	4.222	4.213	4.268	209,199	4.2252	-0.43%
2017-03-21	0	4.620	4.550	4.630	4.530	4.700	517,500	2,379,715	4.5985	4.240	4.176	4.249	4.158	4.314	563,857	4.2204	-0.65%
2017-03-20	0	4.650	4.640	4.660	4.620	4.690	359,000	1,663,305	4.6332	4.268	4.259	4.277	4.240	4.304	391,158	4.2523	0.00%
2017-03-17	0	4.650	4.630	4.650	4.610	4.700	743,700	3,445,538	4.6330	4.268	4.249	4.268	4.231	4.314	810,319	4.2521	0.00%
2017-03-16	0	4.650	4.640	4.650	4.630	4.690	145,500	674,830	4.6380	4.268	4.259	4.268	4.249	4.304	158,534	4.2567	0.43%
2017-03-15	0	4.630	4.630	4.640	4.630	4.760	476,000	2,210,895	4.6447	4.249	4.249	4.259	4.249	4.369	518,639	4.2629	-0.43%
2017-03-14	0	4.650	4.640	4.650	4.620	4.780	133,500	625,870	4.6882	4.268	4.259	4.268	4.240	4.387	145,459	4.3027	0.00%
2017-03-13	0	4.650	4.640	4.650	4.600	4.700	670,500	3,122,555	4.6571	4.268	4.259	4.268	4.222	4.314	730,562	4.2742	0.87%
2017-03-10	0	4.610	4.610	4.630	4.600	4.640	103,500	477,545	4.6140	4.231	4.231	4.249	4.222	4.259	112,771	4.2346	-0.65%
2017-03-09	0	4.640	4.600	4.670	4.560	4.690	242,500	1,119,680	4.6172	4.259	4.222	4.286	4.185	4.304	264,223	4.2376	0.22%
2017-03-08	0	4.630	4.610	4.630	4.560	4.700	109,000	504,770	4.6309	4.249	4.231	4.249	4.185	4.314	118,764	4.2502	0.00%
2017-03-07	0	4.630	4.590	4.630	4.580	4.660	64,500	298,970	4.6352	4.249	4.213	4.249	4.203	4.277	70,278	4.2541	-0.64%
2017-03-06	0	4.660	4.660	4.680	4.600	4.660	37,500	174,020	4.6405	4.277	4.277	4.295	4.222	4.277	40,859	4.2590	1.08%
2017-03-03	0	4.610	4.610	4.670	4.580	4.610	116,000	531,615	4.5829	4.231	4.231	4.286	4.203	4.231	126,391	4.2061	-1.50%
2017-03-02	0	4.680	4.660	4.690	4.640	4.710	20,500	95,635	4.6651	4.295	4.277	4.304	4.259	4.323	22,336	4.2816	-0.43%
2017-03-01	0	4.700	4.660	4.700	4.600	4.700	134,000	624,755	4.6624	4.314	4.277	4.314	4.222	4.314	146,003	4.2790	2.17%
2017-02-28	0	4.600	4.600	4.610	4.600	4.620	103,500	477,220	4.6108	4.222	4.222	4.231	4.222	4.240	112,771	4.2317	-0.43%
2017-02-27	0	4.620	4.600	4.640	4.610	4.660	74,500	344,545	4.6248	4.240	4.222	4.259	4.231	4.277	81,174	4.2445	0.43%
2017-02-24	0	4.600	4.600	4.640	4.600	4.670	206,000	955,525	4.6385	4.222	4.222	4.259	4.222	4.286	224,453	4.2571	-1.71%
2017-02-23	0	4.680	4.670	4.690	4.680	4.710	82,000	384,990	4.6950	4.295	4.286	4.304	4.295	4.323	89,345	4.3090	-0.64%
2017-02-22	0	4.710	4.710	4.730	4.700	4.730	87,500	412,420	4.7134	4.323	4.323	4.341	4.314	4.341	95,338	4.3259	0.00%
2017-02-21	0	4.710	4.700	4.740	4.700	4.750	166,500	784,050	4.7090	4.323	4.314	4.350	4.314	4.359	181,415	4.3219	-1.05%
2017-02-20	0	4.760	4.760	4.790	4.700	4.780	695,000	3,306,700	4.7578	4.369	4.369	4.396	4.314	4.387	757,257	4.3667	0.85%
2017-02-17	0	4.720	4.710	4.750	4.710	4.780	327,500	1,558,080	4.7575	4.332	4.323	4.359	4.323	4.387	356,837	4.3664	-1.26%
2017-02-16	0	4.780	4.760	4.780	4.700	4.790	123,000	584,840	4.7548	4.387	4.369	4.387	4.314	4.396	134,018	4.3639	-0.42%
2017-02-15	0	4.800	4.760	4.800	4.750	4.800	349,000	1,671,350	4.7890	4.405	4.369	4.405	4.359	4.405	380,263	4.3953	0.00%
2017-02-14	0	4.800	4.800	4.830	4.760	4.820	387,500	1,860,685	4.8018	4.405	4.405	4.433	4.369	4.424	422,211	4.4070	0.63%
2017-02-13	0	4.770	4.770	4.810	4.700	4.820	563,500	2,678,540	4.7534	4.378	4.378	4.415	4.314	4.424	613,977	4.3626	0.21%
2017-02-10	0	4.760	4.760	4.800	4.750	4.800	274,000	1,308,605	4.7759	4.369	4.369	4.405	4.359	4.405	298,544	4.3833	0.21%
2017-02-09	0	4.750	4.750	4.800	4.750	4.800	299,000	1,433,030	4.7927	4.359	4.359	4.405	4.359	4.405	325,784	4.3987	-0.63%
2017-02-08	0	4.780	4.780	4.800	4.770	4.900	712,000	3,430,075	4.8175	4.387	4.387	4.405	4.378	4.497	775,780	4.4215	-2.25%
2017-02-07	0	4.890	4.890	4.900	4.850	4.920	298,000	1,454,015	4.8792	4.488	4.488	4.497	4.451	4.516	324,694	4.4781	-0.41%
2017-02-06	0	4.910	4.900	4.920	4.850	4.930	494,500	2,424,285	4.9025	4.506	4.497	4.516	4.451	4.525	538,796	4.4994	1.87%
2017-02-03	0	4.820	4.770	4.820	4.660	4.940	251,797	1,209,578	4.8038	4.424	4.378	4.424	4.277	4.534	274,352	4.4088	3.66%
2017-02-02	0	4.650	4.650	4.700	4.650	4.700	160,000	747,415	4.6713	4.268	4.268	4.314	4.268	4.314	174,332	4.2873	-0.64%
2017-02-01	0	4.680	4.680	4.690	4.670	4.880	230,000	1,079,860	4.6950	4.295	4.295	4.304	4.286	4.479	250,603	4.3090	-0.85%
2017-01-27	0	4.720	4.720	4.780	4.720	4.840	146,500	704,995	4.8123	4.332	4.332	4.387	4.332	4.442	159,623	4.4166	-2.07%
2017-01-26	0	4.820	4.810	4.830	4.810	4.870	68,000	328,350	4.8287	4.424	4.415	4.433	4.415	4.470	74,091	4.4317	-0.82%
2017-01-25	0	4.860	4.770	4.890	4.720	4.870	244,000	1,171,395	4.8008	4.460	4.378	4.488	4.332	4.470	265,857	4.4061	0.62%
2017-01-24	0	4.830	4.810	4.830	4.720	4.840	50,000	240,000	4.8000	4.433	4.415	4.433	4.332	4.442	54,479	4.4054	-0.82%
2017-01-23	0	4.870	4.860	4.870	4.850	4.920	153,500	748,965	4.8793	4.470	4.460	4.470	4.451	4.516	167,250	4.4781	-1.22%
2017-01-20	0	4.930	4.930	4.940	4.870	4.960	313,500	1,543,310	4.9228	4.525	4.525	4.534	4.470	4.552	341,583	4.5181	1.23%
2017-01-19	0	4.870	4.840	4.870	4.870	4.890	107,000	519,765	4.8576	4.470	4.442	4.470	4.470	4.488	116,585	4.4583	-0.20%
2017-01-18	0	4.880	4.850	4.880	4.790	4.900	405,500	1,980,080	4.8831	4.479	4.451	4.479	4.396	4.497	441,824	4.4816	1.04%
2017-01-17	0	4.830	4.800	4.830	4.820	4.890	146,421	710,738	4.8541	4.433	4.405	4.433	4.424	4.488	159,537	4.4550	-1.02%
2017-01-16	0	4.880	4.880	4.890	4.880	4.950	323,000	1,587,370	4.9145	4.479	4.479	4.488	4.479	4.543	351,934	4.5104	-1.81%
2017-01-13	0	4.970	4.950	4.980	4.900	4.990	832,500	4,099,945	4.9249	4.561	4.543	4.571	4.497	4.580	907,074	4.5200	-0.60%
2017-01-12	0	5.000	4.990	5.010	4.990	5.050	362,500	1,820,615	5.0224	4.589	4.580	4.598	4.580	4.635	394,972	4.6095	0.20%
2017-01-11	0	4.990	4.990	5.000	4.900	5.000	339,000	1,692,915	4.9938	4.580	4.580	4.589	4.497	4.589	369,367	4.5833	0.60%
2017-01-10	0	4.960	4.960	4.980	4.800	4.980	507,000	2,499,315	4.9296	4.552	4.552	4.571	4.405	4.571	552,416	4.5243	1.64%
2017-01-09	0	4.880	4.880	4.910	4.800	4.920	567,000	2,755,325	4.8595	4.479	4.479	4.506	4.405	4.516	617,791	4.4600	1.67%
2017-01-06	0	4.800	4.800	4.820	4.770	4.820	324,500	1,557,685	4.8003	4.405	4.405	4.424	4.378	4.424	353,568	4.4056	-0.41%
2017-01-05	0	4.820	4.820	4.830	4.720	4.830	1,019,500	4,898,790	4.8051	4.424	4.424	4.433	4.332	4.433	1,110,825	4.4100	2.34%
2017-01-04	0	4.710	4.710	4.770	4.670	4.800	335,000	1,589,240	4.7440	4.323	4.323	4.378	4.286	4.405	365,009	4.3540	0.64%
2017-01-03	0	4.680	4.670	4.750	4.680	4.850	187,500	892,540	4.7602	4.295	4.286	4.359	4.295	4.451	204,296	4.3689	-1.47%
2016-12-30	0	4.750	4.800	4.810	4.620	4.800	745,000	3,481,730	4.6735	4.359	4.405	4.415	4.240	4.405	811,736	4.2892	1.06%
2016-12-29	0	4.700	4.700	4.760	4.680	4.790	676,500	3,221,505	4.7620	4.314	4.314	4.369	4.295	4.396	737,099	4.3705	0.86%
2016-12-28	0	4.660	4.610	4.660	4.590	4.670	884,000	4,094,935	4.6323	4.277	4.231	4.277	4.213	4.286	963,187	4.2514	1.53%
2016-12-23	0	4.590	4.590	4.600	4.570	4.690	178,500	816,255	4.5729	4.213	4.213	4.222	4.194	4.304	194,490	4.1969	-0.86%
2016-12-22	0	4.630	4.570	4.630	4.580	4.670	498,500	2,309,160	4.6322	4.249	4.194	4.249	4.203	4.286	543,155	4.2514	0.65%
2016-12-21	0	4.600	4.550	4.600	4.540	4.600	370,500	1,689,145	4.5591	4.222	4.176	4.222	4.167	4.222	403,689	4.1843	0.00%
2016-12-20	0	4.600	4.580	4.600	4.530	4.640	482,000	2,214,610	4.5946	4.222	4.203	4.222	4.158	4.259	525,177	4.2169	1.55%
2016-12-19	0	4.530	4.530	4.550	4.350	4.580	940,500	4,220,070	4.4870	4.158	4.158	4.176	3.992	4.203	1,024,748	4.1182	2.95%
2016-12-16	0	4.400	4.320	4.400	4.260	4.410	308,500	1,332,410	4.3190	4.038	3.965	4.038	3.910	4.047	336,135	3.9639	0.23%
2016-12-15	0	4.390	4.340	4.390	4.260	4.390	354,000	1,532,670	4.3296	4.029	3.983	4.029	3.910	4.029	385,711	3.9736	1.39%
2016-12-14	0	4.330	4.330	4.380	4.160	4.370	283,000	1,210,750	4.2783	3.974	3.974	4.020	3.818	4.011	308,351	3.9265	-0.46%
2016-12-13	0	4.350	4.340	4.380	4.320	4.360	41,000	177,690	4.3339	3.992	3.983	4.020	3.965	4.002	44,673	3.9776	2.11%
2016-12-12	0	4.260	4.260	4.310	4.240	4.320	540,500	2,317,390	4.2875	3.910	3.910	3.956	3.891	3.965	588,917	3.9350	-0.47%
2016-12-09	0	4.280	4.260	4.280	4.250	4.310	749,000	3,207,390	4.2822	3.928	3.910	3.928	3.901	3.956	816,094	3.9302	-1.83%
2016-12-08	0	4.360	4.350	4.410	4.330	4.450	225,500	984,445	4.3656	4.002	3.992	4.047	3.974	4.084	245,700	4.0067	0.00%
2016-12-07	0	4.360	4.340	4.370	4.350	4.480	348,500	1,528,470	4.3859	4.002	3.983	4.011	3.992	4.112	379,718	4.0253	-2.68%
2016-12-06	0	4.480	4.420	4.480	4.420	4.560	345,000	1,540,635	4.4656	4.112	4.057	4.112	4.057	4.185	375,904	4.0985	0.90%
2016-12-05	0	4.440	4.440	4.570	4.420	4.550	251,500	1,118,640	4.4479	4.075	4.075	4.194	4.057	4.176	274,029	4.0822	0.23%
2016-12-02	0	4.430	4.430	4.480	4.380	4.510	269,000	1,197,585	4.4520	4.066	4.066	4.112	4.020	4.139	293,096	4.0860	-1.34%
2016-12-01	0	4.490	4.480	4.550	4.480	4.640	244,000	1,108,260	4.5420	4.121	4.112	4.176	4.112	4.259	265,857	4.1686	-0.66%
2016-11-30	0	4.520	4.500	4.520	4.480	4.580	189,000	851,515	4.5054	4.148	4.130	4.148	4.112	4.203	205,930	4.1350	0.89%
2016-11-29	0	4.480	4.450	4.480	4.470	4.550	9,000	40,400	4.4889	4.112	4.084	4.112	4.103	4.176	9,806	4.1198	-0.88%
2016-11-28	0	4.520	4.430	4.550	4.520	4.520	3,000	13,560	4.5200	4.148	4.066	4.176	4.148	4.148	3,269	4.1484	-1.09%
2016-11-25	0	4.570	4.530	4.570	4.480	4.690	400,000	1,827,465	4.5687	4.194	4.158	4.194	4.112	4.304	435,831	4.1931	1.56%
2016-11-24	0	4.500	4.460	4.510	4.460	4.530	74,500	334,520	4.4902	4.130	4.093	4.139	4.093	4.158	81,174	4.1210	0.22%
2016-11-23	0	4.490	4.400	4.500	4.400	4.500	305,500	1,366,270	4.4722	4.121	4.038	4.130	4.038	4.130	332,866	4.1046	-0.66%
2016-11-22	0	4.520	4.520	4.540	4.360	4.550	573,000	2,590,410	4.5208	4.148	4.148	4.167	4.002	4.176	624,328	4.1491	1.12%
2016-11-21	0	4.470	4.390	4.470	4.460	4.470	22,500	100,540	4.4684	4.103	4.029	4.103	4.093	4.103	24,516	4.1011	0.22%
2016-11-18	0	4.460	4.360	4.500	4.280	4.530	383,500	1,700,810	4.4350	4.093	4.002	4.130	3.928	4.158	417,853	4.0704	-0.89%
2016-11-17	0	4.500	4.440	4.500	4.440	4.520	159,000	709,310	4.4611	4.130	4.075	4.130	4.075	4.148	173,243	4.0943	-0.66%
2016-11-16	0	4.530	4.480	4.560	4.400	4.530	581,000	2,603,565	4.4812	4.158	4.112	4.185	4.038	4.158	633,045	4.1128	0.22%
2016-11-15	0	4.520	4.490	4.520	4.490	4.530	191,500	863,470	4.5090	4.148	4.121	4.148	4.121	4.158	208,654	4.1383	0.44%
2016-11-14	0	4.500	4.440	4.500	4.410	4.500	136,000	606,900	4.4625	4.130	4.075	4.130	4.047	4.130	148,183	4.0956	1.12%
2016-11-11	0	4.450	4.370	4.480	4.360	4.450	85,000	373,380	4.3927	4.084	4.011	4.112	4.002	4.084	92,614	4.0316	0.45%
2016-11-10	0	4.430	4.400	4.430	4.340	4.450	251,500	1,108,725	4.4084	4.066	4.038	4.066	3.983	4.084	274,029	4.0460	0.68%
2016-11-09	0	4.400	4.380	4.400	4.210	4.420	245,500	1,061,615	4.3243	4.038	4.020	4.038	3.864	4.057	267,491	3.9688	-0.45%
2016-11-08	0	4.420	4.390	4.420	4.330	4.420	110,000	481,790	4.3799	4.057	4.029	4.057	3.974	4.057	119,854	4.0198	-0.23%
2016-11-07	0	4.430	4.320	4.430	4.210	4.440	266,500	1,144,875	4.2960	4.066	3.965	4.066	3.864	4.075	290,373	3.9428	4.24%
2016-11-04	0	4.250	4.240	4.270	4.250	4.280	305,000	1,299,790	4.2616	3.901	3.891	3.919	3.901	3.928	332,321	3.9112	-1.16%
2016-11-03	0	4.300	4.260	4.350	4.250	4.360	370,000	1,585,170	4.2842	3.946	3.910	3.992	3.901	4.002	403,144	3.9320	-0.46%
2016-11-02	0	4.320	4.320	4.330	4.250	4.340	245,000	1,059,170	4.3231	3.965	3.965	3.974	3.901	3.983	266,947	3.9677	0.23%
2016-11-01	0	4.310	4.300	4.310	4.230	4.310	117,500	504,230	4.2913	3.956	3.946	3.956	3.882	3.956	128,025	3.9385	1.65%
2016-10-31	0	4.240	4.240	4.310	4.200	4.270	457,500	1,933,255	4.2257	3.891	3.891	3.956	3.855	3.919	498,482	3.8783	-0.70%
2016-10-28	0	4.270	4.270	4.310	4.200	4.320	599,500	2,547,500	4.2494	3.919	3.919	3.956	3.855	3.965	653,202	3.9000	-2.29%
2016-10-27	0	4.370	4.340	4.380	4.310	4.430	393,500	1,720,205	4.3716	4.011	3.983	4.020	3.956	4.066	428,749	4.0121	-0.91%
2016-10-26	0	4.410	4.400	4.500	4.400	4.500	424,500	1,889,380	4.4508	4.047	4.038	4.130	4.038	4.130	462,526	4.0849	-0.45%
2016-10-25	0	4.430	4.410	4.430	4.410	4.510	291,500	1,304,005	4.4734	4.066	4.047	4.066	4.047	4.139	317,612	4.1057	-1.34%
2016-10-24	0	4.490	4.470	4.500	4.400	4.520	446,000	2,000,920	4.4864	4.121	4.103	4.130	4.038	4.148	485,952	4.1175	2.05%
2016-10-20	0	4.400	4.260	4.380	4.230	4.710	1,794,000	8,050,310	4.4874	4.038	3.910	4.020	3.882	4.323	1,954,703	4.1184	-6.78%
2016-10-19	0	4.720	4.720	4.730	4.720	4.730	234,000	1,105,330	4.7236	4.332	4.332	4.341	4.332	4.341	254,961	4.3353	-0.21%
2016-10-18	0	4.730	4.700	4.730	4.650	4.740	170,000	802,895	4.7229	4.341	4.314	4.341	4.268	4.350	185,228	4.3346	0.85%
2016-10-17	0	4.690	4.690	4.700	4.590	4.730	296,500	1,379,685	4.6532	4.304	4.304	4.314	4.213	4.341	323,060	4.2707	1.96%
2016-10-14	0	4.600	4.600	4.630	4.570	4.690	296,500	1,364,870	4.6033	4.222	4.222	4.249	4.194	4.304	323,060	4.2248	0.44%
2016-10-13	0	4.580	4.580	4.600	4.570	4.680	159,000	732,910	4.6095	4.203	4.203	4.222	4.194	4.295	173,243	4.2305	-0.43%
2016-10-12	0	4.600	4.590	4.640	4.590	4.800	314,000	1,455,930	4.6367	4.222	4.213	4.259	4.213	4.405	342,127	4.2555	-1.92%
2016-10-11	0	4.690	4.630	4.690	4.600	4.710	495,000	2,310,620	4.6679	4.304	4.249	4.304	4.222	4.323	539,341	4.2842	1.30%
2016-10-07	0	4.630	4.620	4.650	4.630	4.700	167,000	779,075	4.6651	4.249	4.240	4.268	4.249	4.314	181,960	4.2816	-0.64%
2016-10-06	0	4.660	4.650	4.660	4.650	4.710	179,000	833,950	4.6589	4.277	4.268	4.277	4.268	4.323	195,034	4.2759	-0.43%
2016-10-05	0	4.680	4.610	4.690	4.650	4.700	67,000	314,245	4.6902	4.295	4.231	4.304	4.268	4.314	73,002	4.3046	1.96%
2016-10-04	0	4.590	4.580	4.680	4.590	4.700	188,000	868,500	4.6197	4.213	4.203	4.295	4.213	4.314	204,841	4.2399	-0.22%
2016-10-03	0	4.600	4.600	4.640	4.500	4.700	169,500	781,625	4.6114	4.222	4.222	4.259	4.130	4.314	184,683	4.2322	0.00%
2016-09-30	0	4.600	4.600	4.650	4.580	4.680	627,000	2,899,740	4.6248	4.222	4.222	4.268	4.203	4.295	683,165	4.2446	-0.22%
2016-09-29	0	4.610	4.600	4.610	4.610	4.700	343,500	1,602,100	4.6640	4.231	4.222	4.231	4.231	4.314	374,270	4.2806	0.88%
2016-09-28	0	4.570	4.560	4.600	4.570	4.640	126,000	579,905	4.6024	4.194	4.185	4.222	4.194	4.259	137,287	4.2240	-1.08%
2016-09-27	0	4.620	4.620	4.640	4.620	4.660	95,000	440,990	4.6420	4.240	4.240	4.259	4.240	4.277	103,510	4.2604	-0.43%
2016-09-26	0	4.640	4.620	4.640	4.590	4.670	160,000	740,145	4.6259	4.259	4.240	4.259	4.213	4.286	174,332	4.2456	0.87%
2016-09-23	0	4.600	4.590	4.600	4.590	4.760	218,000	1,008,610	4.6267	4.222	4.213	4.222	4.213	4.369	237,528	4.2463	-1.08%
2016-09-22	0	4.650	4.630	4.680	4.620	4.710	320,500	1,502,880	4.6892	4.268	4.249	4.295	4.240	4.323	349,210	4.3037	-0.21%
2016-09-21	0	4.660	4.650	4.660	4.660	4.720	166,417	781,248	4.6945	4.277	4.268	4.277	4.277	4.332	181,324	4.3086	-1.27%
2016-09-20	0	4.720	4.710	4.730	4.720	4.760	129,000	610,665	4.7338	4.332	4.323	4.341	4.332	4.369	140,556	4.3447	-0.84%
2016-09-19	0	4.760	4.760	4.830	4.750	4.910	689,500	3,333,960	4.8353	4.369	4.369	4.433	4.359	4.506	751,264	4.4378	0.21%
2016-09-15	0	4.750	4.740	4.750	4.600	4.760	331,000	1,557,595	4.7057	4.359	4.350	4.359	4.222	4.369	360,650	4.3189	0.21%
2016-09-14	0	4.740	4.680	4.750	4.630	4.770	291,000	1,367,860	4.7005	4.350	4.295	4.359	4.249	4.378	317,067	4.3141	1.72%
2016-09-13	0	4.660	4.600	4.660	4.530	4.660	564,000	2,579,130	4.5729	4.277	4.222	4.277	4.158	4.277	614,522	4.1970	2.19%
2016-09-12	0	4.560	4.530	4.560	4.510	4.630	612,000	2,793,590	4.5647	4.185	4.158	4.185	4.139	4.249	666,822	4.1894	-1.51%
2016-09-09	0	4.630	4.630	4.640	4.410	4.680	1,104,500	5,053,640	4.5755	4.249	4.249	4.259	4.047	4.295	1,203,439	4.1993	5.23%
2016-09-08	0	4.400	4.400	4.410	4.360	4.430	363,000	1,593,770	4.3906	4.038	4.038	4.047	4.002	4.066	395,517	4.0296	-0.23%
2016-09-07	0	4.410	4.370	4.420	4.340	4.430	514,500	2,249,105	4.3714	4.047	4.011	4.057	3.983	4.066	560,588	4.0120	0.23%
2016-09-06	0	4.400	4.400	4.420	4.360	4.430	828,500	3,633,612	4.3858	4.038	4.038	4.057	4.002	4.066	902,715	4.0252	0.69%
2016-09-05	0	4.370	4.360	4.370	4.360	4.430	354,000	1,548,510	4.3743	4.011	4.002	4.011	4.002	4.066	385,711	4.0147	0.23%
2016-09-02	0	4.360	4.360	4.370	4.290	4.370	251,000	1,092,170	4.3513	4.002	4.002	4.011	3.937	4.011	273,484	3.9935	0.46%
2016-09-01	0	4.340	4.330	4.340	4.300	4.420	1,154,500	5,028,225	4.3553	3.983	3.974	3.983	3.946	4.057	1,257,918	3.9973	-1.81%
2016-08-31	0	4.420	4.400	4.420	4.270	4.550	1,814,500	7,939,350	4.3755	4.057	4.038	4.057	3.919	4.176	1,977,039	4.0158	-3.49%
2016-08-30	0	4.580	4.560	4.580	4.540	4.720	867,000	4,007,560	4.6223	4.203	4.185	4.203	4.167	4.332	944,664	4.2423	-2.76%
2016-08-29	0	4.710	4.690	4.720	4.660	4.740	124,000	584,970	4.7175	4.323	4.304	4.332	4.277	4.350	135,108	4.3297	0.64%
2016-08-26	0	4.680	4.670	4.690	4.640	4.700	183,500	857,645	4.6738	4.295	4.286	4.304	4.259	4.314	199,938	4.2896	-0.21%
2016-08-25	0	4.690	4.650	4.700	4.610	4.700	203,500	954,450	4.6902	4.304	4.268	4.314	4.231	4.314	221,729	4.3046	0.00%
2016-08-24	0	4.690	4.690	4.730	4.600	4.700	158,000	739,500	4.6804	4.304	4.304	4.341	4.222	4.314	172,153	4.2956	0.43%
2016-08-23	0	4.670	4.670	4.690	4.670	4.690	134,500	629,575	4.6809	4.286	4.286	4.304	4.286	4.304	146,548	4.2960	0.00%
2016-08-22	0	4.670	4.670	4.690	4.600	4.700	207,000	964,835	4.6610	4.286	4.286	4.304	4.222	4.314	225,543	4.2778	1.30%
2016-08-19	0	4.610	4.610	4.670	4.600	4.690	397,000	1,834,555	4.6210	4.231	4.231	4.286	4.222	4.304	432,562	4.2411	-1.91%
2016-08-18	0	4.700	4.680	4.700	4.670	4.840	916,500	4,301,520	4.6934	4.314	4.295	4.314	4.286	4.442	998,598	4.3076	-2.08%
2016-08-17	0	4.800	4.800	4.810	4.690	4.880	544,500	2,605,980	4.7860	4.405	4.405	4.415	4.304	4.479	593,275	4.3925	-1.64%
2016-08-16	0	4.880	4.880	4.900	4.860	4.940	398,500	1,942,055	4.8734	4.479	4.479	4.497	4.460	4.534	434,197	4.4728	-1.41%
2016-08-15	0	4.950	4.920	4.950	4.880	5.040	705,500	3,513,140	4.9796	4.543	4.516	4.543	4.479	4.626	768,697	4.5703	0.00%
2016-08-12	0	4.950	4.900	4.950	4.900	4.990	83,000	410,300	4.9434	4.543	4.497	4.543	4.497	4.580	90,435	4.5370	0.41%
2016-08-11	0	4.930	4.900	4.930	4.830	4.970	223,500	1,103,395	4.9369	4.525	4.497	4.525	4.433	4.561	243,521	4.5310	0.82%
2016-08-10	0	4.890	4.890	4.930	4.860	5.000	295,500	1,454,305	4.9215	4.488	4.488	4.525	4.460	4.589	321,970	4.5169	-0.41%
2016-08-09	0	4.910	4.900	4.910	4.830	4.940	146,500	722,575	4.9323	4.506	4.497	4.506	4.433	4.534	159,623	4.5268	-0.61%
2016-08-08	0	4.940	4.920	4.940	4.850	4.940	304,000	1,487,905	4.8944	4.534	4.516	4.534	4.451	4.534	331,232	4.4920	-0.40%
2016-08-05	0	4.960	4.940	4.950	4.910	5.000	403,500	2,002,235	4.9622	4.552	4.534	4.543	4.506	4.589	439,645	4.5542	-0.80%
2016-08-04	0	5.000	4.960	5.020	4.900	5.020	204,500	1,021,745	4.9963	4.589	4.552	4.607	4.497	4.607	222,819	4.5855	2.04%
2016-08-03	0	4.900	4.960	5.000	4.800	4.950	102,500	500,635	4.8842	4.497	4.552	4.589	4.405	4.543	111,682	4.4827	-1.01%
2016-08-01	0	4.950	4.900	4.950	4.880	4.950	85,000	415,810	4.8919	4.543	4.497	4.543	4.479	4.543	92,614	4.4897	1.23%
2016-07-29	0	4.890	4.890	4.900	4.890	4.950	172,000	848,885	4.9354	4.488	4.488	4.497	4.488	4.543	187,407	4.5296	-1.01%
2016-07-28	0	4.940	4.940	4.970	4.930	4.940	33,000	163,015	4.9398	4.534	4.534	4.561	4.525	4.534	35,956	4.5337	0.00%
2016-07-27	0	4.940	4.920	4.950	4.910	4.990	110,500	544,165	4.9246	4.534	4.516	4.543	4.506	4.580	120,398	4.5197	-0.40%
2016-07-26	0	4.960	4.970	4.980	4.920	5.000	258,500	1,278,450	4.9456	4.552	4.561	4.571	4.516	4.589	281,656	4.5390	0.00%
2016-07-25	0	4.960	4.960	5.000	4.890	5.000	149,000	738,805	4.9584	4.552	4.552	4.589	4.488	4.589	162,347	4.5508	-0.40%
2016-07-22	0	4.980	4.930	4.980	4.930	4.990	46,000	227,530	4.9463	4.571	4.525	4.571	4.525	4.580	50,121	4.5397	0.00%
2016-07-21	0	4.980	4.980	4.990	4.890	4.980	117,500	578,875	4.9266	4.571	4.571	4.580	4.488	4.571	128,025	4.5216	0.40%
2016-07-20	0	4.960	4.960	5.000	4.940	5.000	188,500	940,725	4.9906	4.552	4.552	4.589	4.534	4.589	205,385	4.5803	-0.40%
2016-07-19	0	4.980	4.930	4.980	4.910	5.000	127,500	635,490	4.9842	4.571	4.525	4.571	4.506	4.589	138,921	4.5745	-0.20%
2016-07-18	0	4.990	4.960	4.990	4.940	5.030	120,000	599,535	4.9961	4.580	4.552	4.580	4.534	4.616	130,749	4.5854	-0.60%
2016-07-15	0	5.020	4.940	5.020	4.940	5.020	10,500	51,995	4.9519	4.607	4.534	4.607	4.534	4.607	11,441	4.5448	0.80%
2016-07-14	0	4.980	4.980	5.000	4.870	5.030	92,000	459,775	4.9976	4.571	4.571	4.589	4.470	4.616	100,241	4.5867	-0.99%
2016-07-13	0	5.030	5.030	5.100	5.000	5.140	286,034	1,442,727	5.0439	4.616	4.616	4.681	4.589	4.717	311,656	4.6292	0.60%
2016-07-12	0	5.000	5.000	5.020	5.000	5.040	83,000	417,275	5.0274	4.589	4.589	4.607	4.589	4.626	90,435	4.6141	-0.60%
2016-07-11	0	5.030	5.030	5.100	4.970	5.150	275,500	1,394,230	5.0607	4.616	4.616	4.681	4.561	4.727	300,179	4.6447	-0.98%
2016-07-08	0	5.080	4.990	5.100	5.000	5.080	56,500	283,040	5.0096	4.662	4.580	4.681	4.589	4.662	61,561	4.5977	0.99%
2016-07-07	0	5.030	4.990	5.050	4.980	5.040	178,000	891,045	5.0059	4.616	4.580	4.635	4.571	4.626	193,945	4.5943	1.00%
2016-07-06	0	4.980	4.980	5.000	4.960	5.140	409,500	2,053,715	5.0152	4.571	4.571	4.589	4.552	4.717	446,182	4.6029	-0.40%
2016-07-05	0	5.000	4.990	5.000	4.990	5.150	250,500	1,273,790	5.0850	4.589	4.580	4.589	4.580	4.727	272,939	4.6669	-2.91%
2016-07-04	0	5.150	5.130	5.150	4.920	5.160	1,032,500	5,211,440	5.0474	4.727	4.708	4.727	4.516	4.736	1,124,989	4.6324	5.75%
2016-06-30	0	4.870	4.840	4.870	4.870	5.000	326,000	1,614,975	4.9539	4.470	4.442	4.470	4.470	4.589	355,202	4.5466	-0.41%
2016-06-29	0	4.890	4.870	4.890	4.810	4.960	199,000	980,575	4.9275	4.488	4.470	4.488	4.415	4.552	216,826	4.5224	1.66%
2016-06-28	0	4.810	4.810	4.860	4.700	4.850	90,000	434,175	4.8242	4.415	4.415	4.460	4.314	4.451	98,062	4.4276	-0.41%
2016-06-27	0	4.830	4.800	4.840	4.680	4.830	12,000	57,695	4.8079	4.433	4.405	4.442	4.295	4.433	13,075	4.4126	1.47%
2016-06-24	0	4.760	4.750	4.790	4.660	4.990	292,000	1,402,135	4.8018	4.369	4.359	4.396	4.277	4.580	318,157	4.4071	-2.86%
2016-06-23	0	4.900	4.890	4.900	4.870	4.920	20,000	98,165	4.9083	4.497	4.488	4.497	4.470	4.516	21,792	4.5047	0.62%
2016-06-22	0	4.870	4.870	4.900	4.850	4.910	172,000	842,685	4.8993	4.470	4.470	4.497	4.451	4.506	187,407	4.4965	0.21%
2016-06-21	0	4.860	4.860	4.900	4.850	4.920	124,000	607,380	4.8982	4.460	4.460	4.497	4.451	4.516	135,108	4.4955	-0.61%
2016-06-20	0	4.890	4.890	4.900	4.800	4.910	168,000	820,275	4.8826	4.488	4.488	4.497	4.405	4.506	183,049	4.4812	2.09%
2016-06-17	0	4.790	4.780	4.820	4.750	4.840	199,500	958,825	4.8061	4.396	4.387	4.424	4.359	4.442	217,371	4.4110	1.48%
2016-06-16	0	4.720	4.710	4.740	4.680	4.720	26,500	124,720	4.7064	4.332	4.323	4.350	4.295	4.332	28,874	4.3195	-0.42%
2016-06-15	0	4.740	4.690	4.750	4.630	4.750	105,000	495,825	4.7221	4.350	4.304	4.359	4.249	4.359	114,406	4.3339	2.16%
2016-06-14	0	4.640	4.650	4.700	4.530	4.640	82,500	380,275	4.6094	4.259	4.268	4.314	4.158	4.259	89,890	4.2304	2.43%
2016-06-13	0	4.530	4.530	4.600	4.530	4.780	389,000	1,791,185	4.6046	4.158	4.158	4.222	4.158	4.387	423,846	4.2260	-4.63%
2016-06-10	0	4.750	4.750	4.770	4.700	4.790	213,000	1,008,260	4.7336	4.359	4.359	4.378	4.314	4.396	232,080	4.3444	-0.84%
2016-06-08	0	4.790	4.790	4.840	4.710	4.990	832,900	4,026,084	4.8338	4.396	4.396	4.442	4.323	4.580	907,509	4.4364	-3.82%
2016-06-07	0	4.980	4.980	5.000	4.980	5.090	328,000	1,653,025	5.0397	4.571	4.571	4.589	4.571	4.672	357,382	4.6254	-1.31%
2016-06-06	0	5.150	5.120	5.180	5.010	5.250	970,500	5,007,050	5.1592	4.631	4.604	4.658	4.505	4.721	1,079,208	4.6396	1.38%
2016-06-03	0	5.080	5.080	5.100	4.980	5.120	535,500	2,695,350	5.0333	4.568	4.568	4.586	4.478	4.604	595,483	4.5263	2.01%
2016-06-02	0	4.980	4.950	4.990	4.730	5.200	2,245,500	11,304,615	5.0343	4.478	4.451	4.487	4.254	4.676	2,497,024	4.5272	5.96%
2016-06-01	0	4.700	4.700	4.710	4.630	4.750	343,500	1,611,475	4.6913	4.227	4.227	4.236	4.164	4.272	381,976	4.2188	1.51%
2016-05-31	0	4.630	4.630	4.650	4.590	4.650	696,500	3,217,530	4.6196	4.164	4.164	4.182	4.128	4.182	774,517	4.1542	0.87%
2016-05-30	0	4.590	4.580	4.600	4.520	4.600	237,500	1,087,810	4.5803	4.128	4.119	4.137	4.065	4.137	264,103	4.1189	-0.65%
2016-05-27	0	4.620	4.580	4.620	4.510	4.660	386,000	1,785,540	4.6258	4.155	4.119	4.155	4.056	4.191	429,237	4.1598	0.22%
2016-05-26	0	4.610	4.610	4.640	4.480	4.640	303,500	1,395,775	4.5989	4.146	4.146	4.173	4.029	4.173	337,496	4.1357	0.00%
2016-05-25	0	4.610	4.610	4.620	4.470	4.610	151,500	694,255	4.5825	4.146	4.146	4.155	4.020	4.146	168,470	4.1209	3.13%
2016-05-24	0	4.470	4.460	4.480	4.450	4.530	143,500	645,035	4.4950	4.020	4.011	4.029	4.002	4.074	159,574	4.0422	-0.45%
2016-05-23	0	4.490	4.480	4.530	4.410	4.550	148,500	670,065	4.5122	4.038	4.029	4.074	3.966	4.092	165,134	4.0577	0.67%
2016-05-20	0	4.460	4.450	4.470	4.330	4.540	80,000	359,740	4.4968	4.011	4.002	4.020	3.894	4.083	88,961	4.0438	-0.22%
2016-05-19	0	4.470	4.470	4.520	4.260	4.600	358,500	1,603,455	4.4727	4.020	4.020	4.065	3.831	4.137	398,656	4.0221	-1.11%
2016-05-18	0	4.520	4.520	4.560	4.500	4.600	100,000	454,400	4.5440	4.065	4.065	4.101	4.047	4.137	111,201	4.0863	-2.59%
2016-05-17	0	4.640	4.630	4.650	4.580	4.650	143,500	663,425	4.6232	4.173	4.164	4.182	4.119	4.182	159,574	4.1575	0.87%
2016-05-16	0	4.600	4.610	4.620	4.550	4.610	34,000	155,460	4.5724	4.137	4.146	4.155	4.092	4.146	37,808	4.1118	0.66%
2016-05-13	0	4.570	4.520	4.570	4.480	4.660	395,000	1,785,690	4.5207	4.110	4.065	4.110	4.029	4.191	439,245	4.0654	0.44%
2016-05-12	0	4.550	4.540	4.550	4.510	4.590	508,000	2,312,460	4.5521	4.092	4.083	4.092	4.056	4.128	564,902	4.0936	-0.87%
2016-05-11	0	4.590	4.580	4.590	4.590	4.690	306,500	1,414,980	4.6166	4.128	4.119	4.128	4.128	4.218	340,832	4.1515	-0.65%
2016-05-10	0	4.620	4.610	4.620	4.600	4.650	113,000	521,425	4.6144	4.155	4.146	4.155	4.137	4.182	125,657	4.1496	-1.70%
2016-05-09	0	4.700	4.690	4.710	4.680	4.800	532,000	2,503,950	4.7067	4.227	4.218	4.236	4.209	4.316	591,591	4.2326	0.00%
2016-05-06	0	4.700	4.700	4.750	4.680	4.900	595,500	2,844,590	4.7768	4.227	4.227	4.272	4.209	4.406	662,203	4.2956	-4.86%
2016-05-05	0	4.940	4.940	4.970	4.920	5.030	295,000	1,465,735	4.9686	4.442	4.442	4.469	4.424	4.523	328,044	4.4681	-1.20%
2016-05-04	0	5.000	4.950	5.000	4.950	5.040	239,500	1,196,910	4.9975	4.496	4.451	4.496	4.451	4.532	266,327	4.4941	-1.57%
2016-05-03	0	5.080	5.050	5.080	4.920	5.080	368,500	1,859,245	5.0454	4.568	4.541	4.568	4.424	4.568	409,777	4.5372	2.63%
2016-04-29	0	4.950	4.950	5.030	4.950	5.070	196,000	977,430	4.9869	4.451	4.451	4.523	4.451	4.559	217,954	4.4846	-1.00%
2016-04-28	0	5.000	5.000	5.030	5.000	5.080	734,500	3,692,885	5.0278	4.496	4.496	4.523	4.496	4.568	816,773	4.5213	-1.38%
2016-04-27	0	5.070	5.040	5.080	5.030	5.100	198,000	1,002,120	5.0612	4.559	4.532	4.568	4.523	4.586	220,178	4.5514	-0.39%
2016-04-26	0	5.090	5.070	5.090	5.060	5.150	186,000	945,175	5.0816	4.577	4.559	4.577	4.550	4.631	206,834	4.5697	0.00%
2016-04-25	0	5.090	5.090	5.100	5.050	5.120	220,000	1,121,735	5.0988	4.577	4.577	4.586	4.541	4.604	244,643	4.5852	-0.39%
2016-04-22	0	5.110	5.110	5.140	5.090	5.110	15,000	76,560	5.1040	4.595	4.595	4.622	4.577	4.595	16,680	4.5899	-0.20%
2016-04-21	0	5.120	5.100	5.130	5.000	5.140	196,000	997,090	5.0872	4.604	4.586	4.613	4.496	4.622	217,954	4.5748	0.79%
2016-04-20	0	5.080	5.040	5.120	5.010	5.220	381,500	1,962,475	5.1441	4.568	4.532	4.604	4.505	4.694	424,233	4.6259	-2.12%
2016-04-19	0	5.190	5.190	5.280	5.190	5.300	333,000	1,732,840	5.2037	4.667	4.667	4.748	4.667	4.766	370,300	4.6796	-1.14%
2016-04-18	0	5.250	5.250	5.280	5.160	5.290	554,500	2,913,630	5.2545	4.721	4.721	4.748	4.640	4.757	616,611	4.7252	0.00%
2016-04-15	0	5.250	5.250	5.280	5.240	5.350	95,500	504,215	5.2797	4.721	4.721	4.748	4.712	4.811	106,197	4.7479	-1.13%
2016-04-14	0	5.310	5.260	5.280	5.250	5.400	420,000	2,233,610	5.3181	4.775	4.730	4.748	4.721	4.856	467,045	4.7824	0.19%
2016-04-13	0	5.300	5.290	5.300	5.170	5.330	622,000	3,270,220	5.2576	4.766	4.757	4.766	4.649	4.793	691,672	4.7280	1.53%
2016-04-12	0	5.220	5.220	5.290	5.100	5.300	319,000	1,641,515	5.1458	4.694	4.694	4.757	4.586	4.766	354,732	4.6275	1.56%
2016-04-11	0	5.140	5.140	5.150	5.070	5.150	134,500	692,045	5.1453	4.622	4.622	4.631	4.559	4.631	149,566	4.6270	0.78%
2016-04-08	0	5.100	5.100	5.200	5.090	5.110	310,500	1,585,735	5.1070	4.586	4.586	4.676	4.577	4.595	345,280	4.5926	-0.97%
2016-04-07	0	5.150	5.120	5.180	5.100	5.160	33,500	172,010	5.1346	4.631	4.604	4.658	4.586	4.640	37,252	4.6174	0.39%
2016-04-06	0	5.130	5.090	5.150	5.050	5.150	152,000	779,480	5.1282	4.613	4.577	4.631	4.541	4.631	169,026	4.6116	0.79%
2016-04-05	0	5.090	5.050	5.090	5.000	5.100	399,000	2,012,840	5.0447	4.577	4.541	4.577	4.496	4.586	443,693	4.5366	-0.20%
2016-04-01	0	5.100	5.110	5.180	5.100	5.290	236,500	1,228,075	5.1927	4.586	4.595	4.658	4.586	4.757	262,991	4.6696	-5.20%
2016-03-31	0	5.380	5.370	5.380	5.150	5.390	320,500	1,691,620	5.2781	4.838	4.829	4.838	4.631	4.847	356,400	4.7464	2.28%
2016-03-30	0	5.260	5.260	5.270	5.100	5.340	1,181,500	6,150,010	5.2053	4.730	4.730	4.739	4.586	4.802	1,313,843	4.6809	-0.94%
2016-03-29	0	5.310	5.310	5.400	5.150	5.400	716,000	3,773,420	5.2701	4.775	4.775	4.856	4.631	4.856	796,201	4.7393	0.38%
2016-03-24	0	5.290	5.220	5.230	5.150	5.410	204,500	1,068,960	5.2272	4.757	4.694	4.703	4.631	4.865	227,407	4.7007	0.38%
2016-03-23	0	5.270	5.270	5.380	5.270	5.450	82,500	440,310	5.3371	4.739	4.739	4.838	4.739	4.901	91,741	4.7995	-2.41%
2016-03-22	0	5.400	5.400	5.440	5.390	5.480	152,500	823,835	5.4022	4.856	4.856	4.892	4.847	4.928	169,582	4.8580	0.56%
2016-03-21	0	5.370	5.370	5.380	5.310	5.520	294,500	1,579,765	5.3642	4.829	4.829	4.838	4.775	4.964	327,488	4.8239	1.51%
2016-03-18	0	5.290	5.280	5.360	5.240	5.400	700,500	3,709,285	5.2952	4.757	4.748	4.820	4.712	4.856	778,965	4.7618	-1.31%
2016-03-17	0	5.360	5.360	5.400	5.280	5.380	392,500	2,099,730	5.3496	4.820	4.820	4.856	4.748	4.838	436,465	4.8108	1.13%
2016-03-16	0	5.300	5.240	5.350	5.220	5.320	118,500	626,030	5.2830	4.766	4.712	4.811	4.694	4.784	131,773	4.7508	-0.93%
2016-03-15	0	5.350	5.350	5.380	5.150	5.400	582,500	3,056,715	5.2476	4.811	4.811	4.838	4.631	4.856	647,747	4.7190	2.88%
2016-03-14	0	5.200	5.200	5.290	5.040	5.280	626,500	3,258,715	5.2015	4.676	4.676	4.757	4.532	4.748	696,676	4.6775	3.17%
2016-03-11	0	5.040	5.040	5.230	5.000	5.210	204,500	1,053,170	5.1500	4.532	4.532	4.703	4.496	4.685	227,407	4.6312	-0.20%
2016-03-10	0	5.050	5.050	5.100	4.820	5.110	641,000	3,233,110	5.0439	4.541	4.541	4.586	4.334	4.595	712,800	4.5358	-0.59%
2016-03-09	0	5.080	5.080	5.150	5.040	5.150	695,500	3,558,550	5.1165	4.568	4.568	4.631	4.532	4.631	773,405	4.6011	-0.59%
2016-03-08	0	5.110	5.110	5.130	5.070	5.220	548,500	2,799,845	5.1045	4.595	4.595	4.613	4.559	4.694	609,939	4.5904	-0.20%
2016-03-07	0	5.120	5.120	5.140	4.990	5.130	907,500	4,613,656	5.0839	4.604	4.604	4.622	4.487	4.613	1,009,151	4.5718	2.40%
2016-03-04	0	5.000	5.000	5.010	4.940	5.050	835,500	4,167,295	4.9878	4.496	4.496	4.505	4.442	4.541	929,086	4.4854	0.81%
2016-03-03	0	4.960	4.960	5.000	4.900	5.000	345,000	1,707,645	4.9497	4.460	4.460	4.496	4.406	4.496	383,644	4.4511	1.43%
2016-03-02	0	4.890	4.890	4.900	4.870	4.980	843,500	4,139,140	4.9071	4.397	4.397	4.406	4.379	4.478	937,983	4.4128	1.45%
2016-03-01	0	4.820	4.810	4.840	4.760	4.860	244,500	1,171,085	4.7897	4.334	4.325	4.352	4.281	4.370	271,887	4.3072	0.42%
2016-02-29	0	4.800	4.790	4.800	4.780	4.860	281,000	1,350,885	4.8074	4.316	4.308	4.316	4.299	4.370	312,476	4.3232	-0.83%
2016-02-26	0	4.840	4.830	4.880	4.820	4.900	369,500	1,800,205	4.8720	4.352	4.343	4.388	4.334	4.406	410,889	4.3812	2.11%
2016-02-25	0	4.740	4.840	4.890	4.700	4.840	482,000	2,302,740	4.7775	4.263	4.352	4.397	4.227	4.352	535,990	4.2962	-1.46%
2016-02-24	0	4.810	4.810	4.850	4.760	4.910	324,500	1,572,550	4.8461	4.325	4.325	4.361	4.281	4.415	360,848	4.3579	0.63%
2016-02-23	0	4.780	4.780	4.790	4.780	4.930	277,000	1,341,680	4.8436	4.299	4.299	4.308	4.299	4.433	308,027	4.3557	-0.42%
2016-02-22	0	4.800	4.820	4.850	4.780	4.880	203,000	979,420	4.8247	4.316	4.334	4.361	4.299	4.388	225,739	4.3387	0.00%
2016-02-19	0	4.800	4.800	4.860	4.790	4.860	229,500	1,109,570	4.8347	4.316	4.316	4.370	4.308	4.370	255,207	4.3477	-0.62%
2016-02-18	0	4.830	4.830	4.880	4.760	4.930	257,500	1,251,085	4.8586	4.343	4.343	4.388	4.281	4.433	286,343	4.3692	0.84%
2016-02-17	0	4.790	4.790	4.800	4.750	4.800	20,000	95,825	4.7913	4.308	4.308	4.316	4.272	4.316	22,240	4.3086	-0.21%
2016-02-16	0	4.800	4.760	4.890	4.770	4.930	121,000	590,120	4.8770	4.316	4.281	4.397	4.290	4.433	134,554	4.3858	0.00%
2016-02-15	0	4.800	4.800	4.830	4.650	4.830	203,500	967,070	4.7522	4.316	4.316	4.343	4.182	4.343	226,295	4.2735	6.43%
2016-02-12	0	4.510	4.510	4.640	4.510	4.680	138,000	633,780	4.5926	4.056	4.056	4.173	4.056	4.209	153,458	4.1300	-3.22%
2016-02-11	0	4.660	4.660	4.750	4.660	4.700	178,000	832,495	4.6769	4.191	4.191	4.272	4.191	4.227	197,938	4.2058	-3.92%
2016-02-05	0	4.850	4.850	4.870	4.800	4.900	57,904	281,249	4.8572	4.361	4.361	4.379	4.316	4.406	64,390	4.3679	-2.02%
2016-02-04	0	4.950	4.800	4.950	4.710	4.950	244,000	1,182,250	4.8453	4.451	4.316	4.451	4.236	4.451	271,331	4.3572	3.56%
2016-02-03	0	4.780	4.780	4.830	4.780	4.910	210,000	1,012,045	4.8193	4.299	4.299	4.343	4.299	4.415	233,523	4.3338	-3.24%
2016-02-02	0	4.940	4.930	5.100	4.890	5.090	84,500	415,082	4.9122	4.442	4.433	4.586	4.397	4.577	93,965	4.4174	0.61%
2016-02-01	0	4.910	4.910	4.930	4.870	5.080	63,500	315,750	4.9724	4.415	4.415	4.433	4.379	4.568	70,613	4.4716	-3.16%
2016-01-29	0	5.070	5.010	5.090	4.950	5.090	145,500	730,745	5.0223	4.559	4.505	4.577	4.451	4.577	161,798	4.5164	3.26%
2016-01-28	0	4.910	4.910	4.930	4.910	5.140	153,000	764,470	4.9965	4.415	4.415	4.433	4.415	4.622	170,138	4.4932	-2.77%
2016-01-27	0	5.050	5.000	5.080	4.990	5.100	266,500	1,347,825	5.0575	4.541	4.496	4.568	4.487	4.586	296,351	4.5481	-1.17%
2016-01-26	0	5.110	5.080	5.120	5.080	5.220	175,000	900,080	5.1433	4.595	4.568	4.604	4.568	4.694	194,602	4.6252	-1.16%
2016-01-25	0	5.170	5.140	5.180	5.130	5.290	226,000	1,170,575	5.1795	4.649	4.622	4.658	4.613	4.757	251,315	4.6578	1.37%
2016-01-22	0	5.100	5.070	5.100	4.930	5.110	414,000	2,074,895	5.0118	4.586	4.559	4.586	4.433	4.595	460,373	4.5070	4.51%
2016-01-21	0	4.880	4.850	4.890	4.710	4.990	1,208,000	5,847,725	4.8408	4.388	4.361	4.397	4.236	4.487	1,343,311	4.3532	-1.81%
2016-01-20	0	4.970	4.920	4.970	4.910	5.180	1,128,500	5,663,405	5.0185	4.469	4.424	4.469	4.415	4.658	1,254,906	4.5130	-4.42%
2016-01-19	0	5.200	5.200	5.260	5.110	5.260	436,500	2,258,310	5.1737	4.676	4.676	4.730	4.595	4.730	485,393	4.6525	0.00%
2016-01-18	0	5.200	5.160	5.220	5.160	5.280	65,500	342,160	5.2238	4.676	4.640	4.694	4.640	4.748	72,837	4.6976	-0.95%
2016-01-15	0	5.250	5.250	5.260	5.200	5.320	182,500	955,400	5.2351	4.721	4.721	4.730	4.676	4.784	202,942	4.7077	-0.76%
2016-01-14	0	5.290	5.260	5.300	5.200	5.300	239,000	1,255,660	5.2538	4.757	4.730	4.766	4.676	4.766	265,771	4.7246	-0.19%
2016-01-13	0	5.300	5.290	5.400	5.260	5.520	402,500	2,181,675	5.4203	4.766	4.757	4.856	4.730	4.964	447,585	4.8743	-1.30%
2016-01-12	0	5.370	5.350	5.380	5.300	5.410	360,500	1,926,210	5.3432	4.829	4.811	4.838	4.766	4.865	400,881	4.8049	0.37%
2016-01-11	0	5.350	5.340	5.400	5.300	5.500	1,078,500	5,784,265	5.3632	4.811	4.802	4.856	4.766	4.946	1,199,306	4.8230	-2.90%
2016-01-08	0	5.510	5.470	5.520	5.330	5.530	314,500	1,723,835	5.4812	4.955	4.919	4.964	4.793	4.973	349,728	4.9291	-0.18%
2016-01-07	0	5.520	5.520	5.540	5.470	5.820	1,028,000	5,763,280	5.6063	4.964	4.964	4.982	4.919	5.234	1,143,149	5.0416	-6.28%
2016-01-06	0	5.890	5.800	5.890	5.740	5.950	198,500	1,160,100	5.8443	5.297	5.216	5.297	5.162	5.351	220,734	5.2556	1.55%
2016-01-05	0	5.800	5.800	5.820	5.660	5.850	431,000	2,498,090	5.7960	5.216	5.216	5.234	5.090	5.261	479,277	5.2122	0.35%
2016-01-04	0	5.780	5.750	5.800	5.730	6.000	705,000	4,108,160	5.8272	5.198	5.171	5.216	5.153	5.396	783,969	5.2402	-3.67%
2015-12-31	0	6.000	6.050	6.100	5.690	6.100	598,000	3,491,330	5.8383	5.396	5.441	5.486	5.117	5.486	664,983	5.2503	5.45%
2015-12-30	0	5.690	5.690	5.740	5.590	5.730	174,500	981,390	5.6240	5.117	5.117	5.162	5.027	5.153	194,046	5.0575	-0.52%
2015-12-29	0	5.720	5.650	5.720	5.600	5.790	76,500	438,545	5.7326	5.144	5.081	5.144	5.036	5.207	85,069	5.1552	1.96%
2015-12-28	0	5.610	5.610	5.680	5.600	5.770	246,000	1,401,010	5.6952	5.045	5.045	5.108	5.036	5.189	273,555	5.1215	-1.58%
2015-12-24	0	5.700	5.610	5.710	5.600	5.740	93,500	526,175	5.6275	5.126	5.045	5.135	5.036	5.162	103,973	5.0607	1.06%
2015-12-23	0	5.640	5.600	5.660	5.570	5.690	405,000	2,266,555	5.5964	5.072	5.036	5.090	5.009	5.117	450,365	5.0327	1.08%
2015-12-22	0	5.580	5.580	5.600	5.550	5.740	524,500	2,935,060	5.5959	5.018	5.018	5.036	4.991	5.162	583,251	5.0322	-1.76%
2015-12-21	0	5.680	5.680	5.720	5.620	5.750	419,000	2,373,850	5.6655	5.108	5.108	5.144	5.054	5.171	465,933	5.0948	0.35%
2015-12-18	0	5.660	5.640	5.670	5.630	5.830	514,500	2,920,530	5.6764	5.090	5.072	5.099	5.063	5.243	572,130	5.1047	-2.25%
2015-12-17	0	5.790	5.780	5.810	5.790	5.960	865,000	5,106,130	5.9030	5.207	5.198	5.225	5.207	5.360	961,891	5.3084	-0.17%
2015-12-16	0	5.800	5.790	5.840	5.670	5.860	1,005,500	5,829,955	5.7981	5.216	5.207	5.252	5.099	5.270	1,118,129	5.2140	4.13%
2015-12-15	0	5.570	5.570	5.600	5.500	5.630	173,500	971,260	5.5980	5.009	5.009	5.036	4.946	5.063	192,934	5.0342	1.46%
2015-12-14	0	5.490	5.490	5.560	5.390	5.580	453,000	2,496,390	5.5108	4.937	4.937	5.000	4.847	5.018	503,742	4.9557	-1.96%
2015-12-11	0	5.600	5.580	5.620	5.490	5.630	1,038,000	5,795,730	5.5836	5.036	5.018	5.054	4.937	5.063	1,154,269	5.0211	0.00%
2015-12-10	0	5.600	5.600	5.620	5.350	5.680	2,066,000	11,400,610	5.5182	5.036	5.036	5.054	4.811	5.108	2,297,418	4.9624	3.90%
2015-12-09	0	5.390	5.340	5.400	5.060	5.400	954,500	5,021,960	5.2614	4.847	4.802	4.856	4.550	4.856	1,061,416	4.7314	5.48%
2015-12-08	0	5.110	5.080	5.120	5.070	5.130	374,000	1,907,810	5.1011	4.595	4.568	4.604	4.559	4.613	415,893	4.5873	-0.20%
2015-12-07	0	5.120	5.120	5.140	5.090	5.220	445,000	2,288,690	5.1431	4.604	4.604	4.622	4.577	4.694	494,846	4.6251	-0.78%
2015-12-04	0	5.160	5.160	5.200	5.050	5.160	348,000	1,772,545	5.0935	4.640	4.640	4.676	4.541	4.640	386,980	4.5805	0.78%
2015-12-03	0	5.120	5.120	5.160	5.080	5.150	325,000	1,658,695	5.1037	4.604	4.604	4.640	4.568	4.631	361,404	4.5896	-1.92%
2015-12-02	0	5.220	5.180	5.220	5.130	5.290	209,500	1,092,060	5.2127	4.694	4.658	4.694	4.613	4.757	232,967	4.6876	0.00%
2015-12-01	0	5.220	5.200	5.220	5.180	5.230	281,500	1,468,085	5.2152	4.694	4.676	4.694	4.658	4.703	313,032	4.6899	1.56%
2015-11-30	0	5.140	5.140	5.150	5.100	5.260	358,000	1,850,000	5.1676	4.622	4.622	4.631	4.586	4.730	398,100	4.6471	-1.72%
2015-11-27	0	5.230	5.230	5.280	5.160	5.290	464,000	2,430,440	5.2380	4.703	4.703	4.748	4.640	4.757	515,974	4.7104	-0.95%
2015-11-26	0	5.280	5.280	5.300	5.280	5.420	884,500	4,730,635	5.3484	4.748	4.748	4.766	4.748	4.874	983,575	4.8096	-0.75%
2015-11-25	0	5.320	5.290	5.320	5.290	5.360	403,000	2,145,230	5.3232	4.784	4.757	4.784	4.757	4.820	448,141	4.7870	0.19%
2015-11-24	0	5.310	5.310	5.320	5.190	5.310	614,000	3,218,375	5.2417	4.775	4.775	4.784	4.667	4.775	682,776	4.7137	0.19%
2015-11-23	0	5.300	5.270	5.300	5.260	5.350	389,000	2,058,740	5.2924	4.766	4.739	4.766	4.730	4.811	432,573	4.7593	-0.56%
2015-11-20	0	5.330	5.270	5.330	5.120	5.360	2,782,500	14,620,920	5.2546	4.793	4.739	4.793	4.604	4.820	3,094,175	4.7253	-1.11%
2015-11-19	0	5.390	5.330	5.410	5.190	5.400	1,018,500	5,346,185	5.2491	4.847	4.793	4.865	4.667	4.856	1,132,585	4.7203	3.65%
2015-11-18	0	5.200	5.200	5.250	5.150	5.300	412,500	2,141,005	5.1903	4.676	4.676	4.721	4.631	4.766	458,705	4.6675	-0.95%
2015-11-17	0	5.250	5.250	5.270	5.060	5.300	1,363,500	7,092,405	5.2016	4.721	4.721	4.739	4.550	4.766	1,516,229	4.6777	3.96%
2015-11-16	0	5.050	5.030	5.050	4.810	5.060	1,321,000	6,610,270	5.0040	4.541	4.523	4.541	4.325	4.550	1,468,969	4.4999	2.02%
2015-11-13	0	4.950	4.950	4.980	4.900	5.050	987,500	4,911,220	4.9734	4.451	4.451	4.478	4.406	4.541	1,098,112	4.4724	-0.60%
2015-11-12	0	4.980	4.960	4.980	4.940	5.020	46,500	232,135	4.9922	4.478	4.460	4.478	4.442	4.514	51,709	4.4893	-0.20%
2015-11-11	0	4.990	4.990	5.040	4.920	5.100	311,500	1,555,930	4.9950	4.487	4.487	4.532	4.424	4.586	346,392	4.4918	0.60%
2015-11-10	0	4.960	4.960	5.010	4.880	5.050	586,500	2,922,995	4.9838	4.460	4.460	4.505	4.388	4.541	652,195	4.4818	-0.80%
2015-11-09	0	5.000	5.000	5.040	5.000	5.050	276,500	1,390,860	5.0302	4.496	4.496	4.532	4.496	4.541	307,471	4.5235	-0.99%
2015-11-06	0	5.050	5.030	5.050	4.900	5.080	288,000	1,435,400	4.9840	4.541	4.523	4.541	4.406	4.568	320,260	4.4820	0.20%
2015-11-05	0	5.040	5.030	5.040	5.000	5.050	137,000	688,590	5.0262	4.532	4.523	4.532	4.496	4.541	152,346	4.5199	-0.79%
2015-11-04	0	5.080	5.060	5.080	5.000	5.140	415,500	2,110,305	5.0790	4.568	4.550	4.568	4.496	4.622	462,041	4.5674	1.60%
2015-11-03	0	5.000	4.950	5.000	4.870	5.050	109,500	542,080	4.9505	4.496	4.451	4.496	4.379	4.541	121,765	4.4518	3.09%
2015-11-02	0	4.850	4.840	4.850	4.840	5.040	765,500	3,749,070	4.8975	4.361	4.352	4.361	4.352	4.532	851,246	4.4042	-4.53%
2015-10-30	0	5.080	5.060	5.080	4.830	5.080	1,568,000	7,782,690	4.9635	4.568	4.550	4.568	4.343	4.568	1,743,636	4.4635	-0.20%
2015-10-29	0	5.090	5.050	5.090	5.030	5.100	394,500	1,992,180	5.0499	4.577	4.541	4.577	4.523	4.586	438,689	4.5412	0.79%
2015-10-28	0	5.050	5.030	5.090	5.030	5.130	680,500	3,465,260	5.0922	4.541	4.523	4.577	4.523	4.613	756,725	4.5793	-1.94%
2015-10-27	0	5.150	5.090	5.150	5.050	5.160	454,000	2,317,351	5.1043	4.631	4.577	4.631	4.541	4.640	504,854	4.5901	1.38%
2015-10-26	0	5.080	5.080	5.220	5.080	5.220	661,000	3,409,965	5.1588	4.568	4.568	4.694	4.568	4.694	735,040	4.6392	-1.55%
2015-10-23	0	5.160	5.090	5.160	5.060	5.160	231,000	1,185,345	5.1314	4.640	4.577	4.640	4.550	4.640	256,875	4.6145	2.99%
2015-10-22	0	5.010	5.000	5.040	5.010	5.100	443,500	2,239,955	5.0506	4.505	4.496	4.532	4.505	4.586	493,178	4.5419	-1.96%
2015-10-20	0	5.110	5.060	5.140	4.920	5.200	865,500	4,381,755	5.0627	4.595	4.550	4.622	4.424	4.676	962,447	4.5527	-2.11%
2015-10-19	0	5.220	5.190	5.230	5.150	5.350	458,500	2,392,935	5.2191	4.694	4.667	4.703	4.631	4.811	509,858	4.6933	-0.19%
2015-10-16	0	5.230	5.350	5.360	5.100	5.350	1,283,500	6,682,710	5.2066	4.703	4.811	4.820	4.586	4.811	1,427,268	4.6822	2.15%
2015-10-15	0	5.120	5.110	5.120	5.030	5.140	756,500	3,861,710	5.1047	4.604	4.595	4.604	4.523	4.622	841,237	4.5905	0.20%
2015-10-14	0	5.110	5.080	5.130	5.070	5.200	282,000	1,449,345	5.1395	4.595	4.568	4.613	4.559	4.676	313,588	4.6218	-1.16%
2015-10-13	0	5.170	5.140	5.170	4.980	5.210	846,000	4,360,175	5.1539	4.649	4.622	4.649	4.478	4.685	940,763	4.6347	1.77%
2015-10-12	0	5.080	5.070	5.080	4.740	5.090	1,523,000	7,573,060	4.9725	4.568	4.559	4.568	4.263	4.577	1,693,595	4.4716	7.17%
2015-10-09	0	4.740	4.700	4.750	4.670	4.770	637,000	3,019,445	4.7401	4.263	4.227	4.272	4.200	4.290	708,352	4.2626	1.28%
2015-10-08	0	4.680	4.650	4.680	4.650	4.850	592,500	2,790,275	4.7093	4.209	4.182	4.209	4.182	4.361	658,867	4.2350	-1.89%
2015-10-07	0	4.770	4.750	4.780	4.710	4.800	502,000	2,394,815	4.7705	4.290	4.272	4.299	4.236	4.316	558,230	4.2900	0.21%
2015-10-06	0	4.760	4.720	4.760	4.690	4.800	700,000	3,308,400	4.7263	4.281	4.245	4.281	4.218	4.316	778,409	4.2502	1.28%
2015-10-05	0	4.700	4.660	4.700	4.620	4.780	1,098,500	5,162,957	4.7000	4.227	4.191	4.227	4.155	4.299	1,221,546	4.2266	0.64%
2015-10-02	0	4.670	4.670	4.680	4.500	4.700	1,354,000	6,290,885	4.6461	4.200	4.200	4.209	4.047	4.227	1,505,665	4.1781	5.90%
2015-09-30	0	4.410	4.410	4.420	4.290	4.420	1,446,500	6,329,550	4.3758	3.966	3.966	3.975	3.858	3.975	1,608,526	3.9350	3.28%
2015-09-29	0	4.270	4.240	4.280	3.970	4.300	593,000	2,516,025	4.2429	3.840	3.813	3.849	3.570	3.867	659,423	3.8155	0.23%
2015-09-25	0	4.260	4.250	4.340	4.150	4.340	744,500	3,199,355	4.2973	3.831	3.822	3.903	3.732	3.903	827,893	3.8645	0.00%
2015-09-24	0	4.260	4.260	4.300	4.230	4.400	586,500	2,513,270	4.2852	3.831	3.831	3.867	3.804	3.957	652,195	3.8536	-2.74%
2015-09-23	0	4.380	4.340	4.380	4.260	4.380	631,000	2,711,250	4.2968	3.939	3.903	3.939	3.831	3.939	701,680	3.8639	0.23%
2015-09-22	0	4.370	4.370	4.390	4.280	4.390	546,000	2,363,935	4.3296	3.930	3.930	3.948	3.849	3.948	607,159	3.8934	0.46%
2015-09-21	0	4.350	4.290	4.350	4.170	4.350	433,000	1,842,450	4.2551	3.912	3.858	3.912	3.750	3.912	481,501	3.8265	3.57%
2015-09-18	0	4.200	4.180	4.200	4.070	4.200	340,000	1,400,835	4.1201	3.777	3.759	3.777	3.660	3.777	378,084	3.7051	1.45%
2015-09-17	0	4.140	4.070	4.160	4.060	4.180	330,000	1,363,535	4.1319	3.723	3.660	3.741	3.651	3.759	366,964	3.7157	0.98%
2015-09-16	0	4.100	4.100	4.120	3.920	4.160	1,514,500	6,139,740	4.0540	3.687	3.687	3.705	3.525	3.741	1,684,143	3.6456	3.27%
2015-09-15	0	3.970	3.940	3.980	3.950	4.070	443,000	1,762,920	3.9795	3.570	3.543	3.579	3.552	3.660	492,622	3.5786	0.76%
2015-09-14	0	3.940	3.930	3.940	3.900	4.200	928,500	3,700,025	3.9849	3.543	3.534	3.543	3.507	3.777	1,032,504	3.5835	-5.97%
2015-09-11	0	4.190	4.100	4.190	4.100	4.270	632,500	2,661,865	4.2085	3.768	3.687	3.768	3.687	3.840	703,348	3.7846	0.48%
2015-09-10	0	4.170	4.100	4.170	4.070	4.250	393,000	1,640,825	4.1751	3.750	3.687	3.750	3.660	3.822	437,021	3.7546	0.00%
2015-09-09	0	4.170	4.130	4.170	4.080	4.250	448,500	1,865,225	4.1588	3.750	3.714	3.750	3.669	3.822	498,738	3.7399	3.73%
2015-09-08	0	4.020	4.020	4.060	3.710	4.100	488,500	1,916,460	3.9232	3.615	3.615	3.651	3.336	3.687	543,218	3.5280	4.42%
2015-09-07	0	3.850	3.830	3.860	3.800	3.920	375,000	1,445,155	3.8537	3.462	3.444	3.471	3.417	3.525	417,005	3.4656	0.52%
2015-09-04	0	3.830	3.830	3.870	3.800	3.950	434,000	1,668,965	3.8455	3.444	3.444	3.480	3.417	3.552	482,613	3.4582	-3.04%
2015-09-02	0	3.950	3.900	3.950	3.860	4.080	770,500	3,053,295	3.9627	3.552	3.507	3.552	3.471	3.669	856,806	3.5636	-1.74%
2015-09-01	0	4.020	3.980	4.020	3.960	4.220	1,042,000	4,193,587	4.0246	3.615	3.579	3.615	3.561	3.795	1,158,717	3.6192	1.26%
2015-08-31	0	3.970	3.970	4.090	3.910	4.120	350,000	1,408,060	4.0230	3.570	3.570	3.678	3.516	3.705	389,204	3.6178	-2.70%
2015-08-28	0	4.080	4.060	4.090	4.080	4.250	627,000	2,585,925	4.1243	3.669	3.651	3.678	3.669	3.822	697,232	3.7088	2.51%
2015-08-27	0	3.980	3.980	4.010	3.870	3.980	1,019,000	3,985,900	3.9116	3.579	3.579	3.606	3.480	3.579	1,133,141	3.5176	6.42%
2015-08-26	0	3.740	3.730	3.750	3.690	3.920	829,000	3,141,100	3.7890	3.363	3.354	3.372	3.318	3.525	921,858	3.4074	-1.06%
2015-08-25	0	3.780	3.750	3.800	3.630	3.980	1,514,500	5,716,715	3.7747	3.399	3.372	3.417	3.264	3.579	1,684,143	3.3944	-1.05%
2015-08-24	0	3.820	3.810	3.820	3.770	4.000	1,411,500	5,450,325	3.8614	3.435	3.426	3.435	3.390	3.597	1,569,606	3.4724	-8.61%
2015-08-21	0	4.180	4.180	4.240	4.070	4.240	760,000	3,177,275	4.1806	3.759	3.759	3.813	3.660	3.813	845,130	3.7595	-3.46%
2015-08-20	0	4.330	4.300	4.380	4.300	4.530	618,000	2,709,512	4.3843	3.894	3.867	3.939	3.867	4.074	687,224	3.9427	-1.37%
2015-08-19	0	4.390	4.390	4.500	4.350	4.500	304,500	1,341,515	4.4056	3.948	3.948	4.047	3.912	4.047	338,608	3.9619	-1.35%
2015-08-18	0	4.450	4.410	4.470	4.410	4.600	464,000	2,089,470	4.5032	4.002	3.966	4.020	3.966	4.137	515,974	4.0496	-3.05%
2015-08-17	0	4.590	4.590	4.610	4.550	4.680	363,500	1,677,470	4.6148	4.128	4.128	4.146	4.092	4.209	404,217	4.1499	-2.13%
2015-08-14	0	4.690	4.650	4.690	4.530	4.730	219,000	1,018,305	4.6498	4.218	4.182	4.218	4.074	4.254	243,531	4.1814	1.52%
2015-08-13	0	4.620	4.600	4.650	4.400	4.650	910,000	4,165,565	4.5775	4.155	4.137	4.182	3.957	4.182	1,011,931	4.1164	4.29%
2015-08-12	0	4.430	4.370	4.430	4.350	4.530	785,000	3,489,150	4.4448	3.984	3.930	3.984	3.912	4.074	872,930	3.9971	-2.64%
2015-08-11	0	4.550	4.550	4.580	4.420	4.730	1,178,500	5,355,950	4.5447	4.092	4.092	4.119	3.975	4.254	1,310,507	4.0869	2.48%
2015-08-10	0	4.440	4.440	4.500	4.250	4.550	1,083,500	4,776,305	4.4082	3.993	3.993	4.047	3.822	4.092	1,204,866	3.9642	3.26%
2015-08-07	0	4.300	4.300	4.310	4.150	4.380	417,000	1,767,435	4.2385	3.867	3.867	3.876	3.732	3.939	463,709	3.8115	2.38%
2015-08-06	0	4.200	4.200	4.210	4.150	4.260	513,000	2,141,960	4.1754	3.777	3.777	3.786	3.732	3.831	570,462	3.7548	0.24%
2015-08-05	0	4.190	4.140	4.190	4.120	4.240	258,500	1,081,490	4.1837	3.768	3.723	3.768	3.705	3.813	287,455	3.7623	-0.71%
2015-08-04	0	4.220	4.180	4.250	4.090	4.240	462,000	1,933,800	4.1857	3.795	3.759	3.822	3.678	3.813	513,750	3.7641	2.18%
2015-08-03	0	4.130	4.080	4.130	4.080	4.240	708,000	2,929,785	4.1381	3.714	3.669	3.714	3.669	3.813	787,305	3.7213	-3.05%
2015-07-31	0	4.260	4.170	4.260	4.170	4.350	563,000	2,406,925	4.2752	3.831	3.750	3.831	3.750	3.912	626,063	3.8445	0.00%
2015-07-30	0	4.260	4.210	4.260	4.170	4.390	1,417,000	6,065,590	4.2806	3.831	3.786	3.831	3.750	3.948	1,575,722	3.8494	-0.23%
2015-07-29	0	4.270	4.230	4.270	4.120	4.390	716,000	3,058,358	4.2714	3.840	3.804	3.840	3.705	3.948	796,201	3.8412	0.95%
2015-07-28	0	4.230	4.230	4.280	4.230	4.470	2,268,500	9,864,045	4.3483	3.804	3.804	3.849	3.804	4.020	2,522,600	3.9103	-0.94%
2015-07-27	0	4.270	4.230	4.270	4.200	4.800	1,567,760	6,990,189	4.4587	3.840	3.804	3.840	3.777	4.316	1,743,369	4.0096	-13.21%
2015-07-24	0	4.920	4.920	4.950	4.790	4.980	394,500	1,951,720	4.9473	4.424	4.424	4.451	4.308	4.478	438,689	4.4490	-0.20%
2015-07-23	0	4.930	4.910	4.930	4.640	4.950	334,500	1,641,060	4.9060	4.433	4.415	4.433	4.173	4.451	371,968	4.4118	1.65%
2015-07-22	0	4.850	4.850	4.860	4.720	4.890	1,445,500	6,979,855	4.8287	4.361	4.361	4.370	4.245	4.397	1,607,414	4.3423	2.75%
2015-07-21	0	4.720	4.720	4.730	4.660	4.770	795,000	3,750,265	4.7173	4.245	4.245	4.254	4.191	4.290	884,050	4.2421	0.85%
2015-07-20	0	4.680	4.680	4.690	4.660	4.790	503,000	2,364,415	4.7006	4.209	4.209	4.218	4.191	4.308	559,342	4.2271	0.00%
2015-07-17	0	4.680	4.680	4.700	4.480	4.730	1,035,500	4,811,345	4.6464	4.209	4.209	4.227	4.029	4.254	1,151,489	4.1784	1.96%
2015-07-16	0	4.590	4.560	4.590	4.360	4.600	881,000	3,957,831	4.4924	4.128	4.101	4.128	3.921	4.137	979,683	4.0399	4.32%
2015-07-15	0	4.400	4.380	4.400	4.380	4.720	683,500	3,086,420	4.5156	3.957	3.939	3.957	3.939	4.245	760,061	4.0608	-3.93%
2015-07-14	0	4.580	4.570	4.580	4.350	4.800	1,307,500	6,014,785	4.6002	4.119	4.110	4.119	3.912	4.316	1,453,956	4.1368	-2.35%
2015-07-13	0	4.690	4.670	4.700	4.270	4.740	3,336,500	15,270,637	4.5768	4.218	4.200	4.227	3.840	4.263	3,710,230	4.1158	7.32%
2015-07-10	0	4.370	4.340	4.370	4.230	4.480	2,861,000	12,478,410	4.3616	3.930	3.903	3.930	3.804	4.029	3,181,468	3.9222	5.81%
2015-07-09	0	4.130	4.130	4.150	3.500	4.280	3,021,000	12,214,245	4.0431	3.714	3.714	3.732	3.147	3.849	3,359,390	3.6359	15.69%
2015-07-08	0	3.570	3.550	3.570	3.300	3.880	2,688,500	9,676,645	3.5993	3.210	3.192	3.210	2.968	3.489	2,989,646	3.2367	-10.53%
2015-07-07	0	3.990	3.990	4.060	3.980	4.800	2,804,000	11,714,585	4.1778	3.588	3.588	3.651	3.579	4.316	3,118,083	3.7570	-13.07%
2015-07-06	0	4.590	4.590	4.600	4.370	5.300	1,544,000	7,197,120	4.6613	4.128	4.128	4.137	3.930	4.766	1,716,947	4.1918	-11.73%
2015-07-03	0	5.200	5.160	5.240	5.000	5.270	1,073,500	5,530,225	5.1516	4.676	4.640	4.712	4.496	4.739	1,193,745	4.6327	-0.38%
2015-07-02	0	5.220	5.200	5.220	5.160	5.400	1,976,500	10,402,225	5.2630	4.694	4.676	4.694	4.640	4.856	2,197,893	4.7328	-3.51%
2015-06-30	0	5.410	5.380	5.400	5.210	5.520	952,000	5,137,295	5.3963	4.865	4.838	4.856	4.685	4.964	1,058,636	4.8527	-1.28%
2015-06-29	0	5.480	5.480	5.500	5.160	5.720	1,083,000	5,892,360	5.4408	4.928	4.928	4.946	4.640	5.144	1,204,310	4.8927	-1.79%
2015-06-26	0	5.580	5.540	5.620	5.480	5.670	1,027,000	5,719,480	5.5691	5.018	4.982	5.054	4.928	5.099	1,142,037	5.0081	-1.06%
2015-06-25	0	5.640	5.640	5.680	5.600	5.720	321,000	1,815,800	5.6567	5.072	5.072	5.108	5.036	5.144	356,956	5.0869	-1.40%
2015-06-24	0	5.720	5.720	5.740	5.630	5.800	1,004,500	5,736,155	5.7105	5.144	5.144	5.162	5.063	5.216	1,117,017	5.1352	0.18%
2015-06-23	0	5.710	5.700	5.730	5.460	5.730	1,630,000	9,043,025	5.5479	5.135	5.126	5.153	4.910	5.153	1,812,580	4.9890	2.51%
2015-06-22	0	5.570	5.570	5.590	5.490	5.740	670,000	3,723,630	5.5577	5.009	5.009	5.027	4.937	5.162	745,048	4.9978	-0.54%
2015-06-19	0	5.600	5.600	5.630	5.560	5.900	1,506,500	8,548,805	5.6746	5.036	5.036	5.063	5.000	5.306	1,675,247	5.1030	-2.95%
2015-06-18	0	5.770	5.770	5.810	5.730	6.100	1,304,000	7,615,415	5.8400	5.189	5.189	5.225	5.153	5.486	1,450,064	5.2518	-4.79%
2015-06-17	0	6.060	6.060	6.100	5.900	6.100	252,000	1,506,720	5.9790	5.450	5.450	5.486	5.306	5.486	280,227	5.3768	1.85%
2015-06-16	0	5.950	5.950	5.960	5.940	6.110	330,500	1,981,655	5.9959	5.351	5.351	5.360	5.342	5.495	367,520	5.3920	-2.78%
2015-06-15	0	6.120	6.120	6.130	6.100	6.220	443,000	2,713,745	6.1258	5.504	5.504	5.513	5.486	5.593	492,622	5.5088	-1.13%
2015-06-12	0	6.190	6.190	6.250	6.020	6.350	836,260	5,207,431	6.2270	5.566	5.566	5.620	5.414	5.710	929,932	5.5998	3.00%
2015-06-11	0	6.010	6.010	6.020	5.850	6.020	1,004,500	5,988,570	5.9617	5.405	5.405	5.414	5.261	5.414	1,117,017	5.3612	2.21%
2015-06-10	0	5.880	5.850	5.880	5.700	6.060	1,394,000	8,261,450	5.9264	5.288	5.261	5.288	5.126	5.450	1,550,145	5.3295	-2.00%
2015-06-09	0	6.000	5.980	6.000	5.970	6.400	1,281,000	7,773,305	6.0682	5.396	5.378	5.396	5.369	5.755	1,424,488	5.4569	-6.25%
2015-06-08	0	6.400	6.330	6.400	6.210	6.490	742,500	4,691,715	6.3188	5.755	5.692	5.755	5.584	5.836	825,669	5.6823	3.17%
2015-06-05	0	6.330	6.320	6.330	6.280	6.580	779,500	4,967,092	6.3722	5.578	5.570	5.578	5.534	5.799	884,518	5.6156	-1.56%
2015-06-04	0	6.430	6.400	6.440	6.280	6.710	1,163,000	7,524,071	6.4695	5.667	5.640	5.675	5.534	5.913	1,319,685	5.7014	-2.13%
2015-06-03	0	6.570	6.530	6.570	6.510	6.950	1,411,000	9,425,702	6.6802	5.790	5.755	5.790	5.737	6.125	1,601,097	5.8870	-4.51%
2015-06-02	0	6.880	6.880	6.930	6.870	7.010	610,500	4,248,995	6.9599	6.063	6.063	6.107	6.054	6.178	692,750	6.1335	-1.43%
2015-06-01	0	6.980	6.970	7.030	6.900	7.090	604,000	4,231,706	7.0061	6.151	6.142	6.195	6.081	6.248	685,374	6.1743	-1.55%
2015-05-29	0	7.090	6.990	7.100	6.830	7.100	1,706,850	11,970,095	7.0130	6.248	6.160	6.257	6.019	6.257	1,936,805	6.1803	3.05%
2015-05-28	0	6.880	6.860	6.880	6.810	7.180	1,325,000	9,195,481	6.9400	6.063	6.046	6.063	6.001	6.328	1,503,511	6.1160	-3.51%
2015-05-27	0	7.130	7.030	7.160	6.780	7.240	3,118,000	21,693,403	6.9575	6.283	6.195	6.310	5.975	6.380	3,538,072	6.1314	0.28%
2015-05-26	0	7.110	7.110	7.160	6.930	7.280	1,698,000	12,124,725	7.1406	6.266	6.266	6.310	6.107	6.416	1,926,763	6.2928	2.16%
2015-05-22	0	6.960	6.920	6.990	6.860	7.180	971,000	6,793,698	6.9966	6.134	6.098	6.160	6.046	6.328	1,101,818	6.1659	-1.28%
2015-05-21	0	7.050	7.020	7.050	6.900	7.360	1,250,500	8,849,866	7.0771	6.213	6.187	6.213	6.081	6.486	1,418,974	6.2368	-4.47%
2015-05-20	0	7.380	7.380	7.390	6.970	7.390	3,748,000	26,977,767	7.1979	6.504	6.504	6.513	6.142	6.513	4,252,949	6.3433	5.58%
2015-05-19	0	6.990	6.950	6.990	6.680	7.090	1,947,000	13,458,017	6.9122	6.160	6.125	6.160	5.887	6.248	2,209,310	6.0915	1.30%
2015-05-18	0	6.900	6.840	6.900	6.800	7.100	2,184,000	15,263,972	6.9890	6.081	6.028	6.081	5.993	6.257	2,478,239	6.1592	2.83%
2015-05-15	0	6.710	6.710	6.720	6.710	7.150	2,711,500	18,717,010	6.9028	5.913	5.913	5.922	5.913	6.301	3,076,807	6.0833	0.15%
2015-05-14	0	6.700	6.700	6.750	6.430	6.750	2,475,500	16,387,165	6.6197	5.905	5.905	5.949	5.667	5.949	2,809,012	5.8338	3.55%
2015-05-13	0	6.470	6.470	6.500	6.270	6.540	1,637,000	10,460,147	6.3898	5.702	5.702	5.728	5.526	5.764	1,857,545	5.6312	3.85%
2015-05-12	0	6.230	6.130	6.210	6.140	6.820	2,823,500	18,455,005	6.5362	5.490	5.402	5.473	5.411	6.010	3,203,896	5.7602	-6.46%
2015-05-11	0	6.660	6.600	6.660	6.400	6.660	2,266,500	14,866,225	6.5591	5.869	5.816	5.869	5.640	5.869	2,571,854	5.7804	2.30%
2015-05-08	0	6.510	6.510	6.540	6.120	6.530	2,148,000	13,724,987	6.3897	5.737	5.737	5.764	5.393	5.755	2,437,389	5.6310	6.03%
2015-05-07	0	6.140	6.120	6.140	6.100	6.410	823,000	5,129,220	6.2323	5.411	5.393	5.411	5.376	5.649	933,879	5.4924	-4.81%
2015-05-06	0	6.450	6.450	6.460	6.310	6.580	1,088,000	7,041,970	6.4724	5.684	5.684	5.693	5.561	5.799	1,234,581	5.7039	-0.46%
2015-05-05	0	6.480	6.480	6.530	6.300	6.840	2,093,500	13,642,400	6.5166	5.711	5.711	5.755	5.552	6.028	2,375,547	5.7428	-3.71%
2015-05-04	0	6.730	6.710	6.800	5.920	6.850	5,378,500	35,050,420	6.5168	5.931	5.913	5.993	5.217	6.037	6,103,118	5.7430	11.24%
2015-04-30	0	6.050	6.040	6.080	5.880	6.200	2,800,000	16,953,905	6.0550	5.332	5.323	5.358	5.182	5.464	3,177,230	5.3361	-0.49%
2015-04-29	0	6.080	6.060	6.090	5.720	6.380	2,484,000	14,915,410	6.0046	5.358	5.341	5.367	5.041	5.623	2,818,657	5.2917	-1.94%
2015-04-28	0	6.200	6.190	6.200	6.170	6.480	1,805,500	11,324,535	6.2722	5.464	5.455	5.464	5.437	5.711	2,048,746	5.5275	-2.97%
2015-04-27	0	6.390	6.430	6.440	6.190	6.450	2,652,500	16,851,260	6.3530	5.631	5.667	5.675	5.455	5.684	3,009,858	5.5987	1.59%
2015-04-24	0	6.290	6.280	6.340	6.200	6.450	770,500	4,867,299	6.3171	5.543	5.534	5.587	5.464	5.684	874,306	5.5670	-1.72%
2015-04-23	0	6.400	6.370	6.410	6.130	6.420	1,878,500	11,728,290	6.2434	5.640	5.614	5.649	5.402	5.658	2,131,581	5.5022	2.89%
2015-04-22	0	6.220	6.220	6.230	6.220	6.500	1,478,000	9,420,725	6.3740	5.482	5.482	5.490	5.482	5.728	1,677,123	5.6172	-0.48%
2015-04-21	0	6.250	6.230	6.250	6.010	6.270	1,471,500	9,056,400	6.1545	5.508	5.490	5.508	5.296	5.526	1,669,748	5.4238	6.11%
2015-04-20	0	5.890	5.890	5.920	5.850	6.100	3,998,000	23,639,960	5.9129	5.191	5.191	5.217	5.155	5.376	4,536,630	5.2109	-4.38%
2015-04-17	0	6.160	6.170	6.200	6.160	6.730	3,598,900	23,085,048	6.4145	5.429	5.437	5.464	5.429	5.931	4,083,762	5.6529	-7.78%
2015-04-16	0	6.680	6.670	6.700	6.500	6.730	917,500	6,111,839	6.6614	5.887	5.878	5.905	5.728	5.931	1,041,110	5.8705	1.83%
2015-04-15	0	6.560	6.560	6.610	6.490	6.920	2,530,000	16,673,410	6.5903	5.781	5.781	5.825	5.719	6.098	2,870,854	5.8078	-3.81%
2015-04-14	0	6.820	6.830	6.840	6.820	7.300	3,012,000	21,163,970	7.0266	6.010	6.019	6.028	6.010	6.433	3,417,792	6.1923	-5.80%
2015-04-13	0	7.240	7.200	7.240	6.950	7.590	5,687,000	41,173,690	7.2400	6.380	6.345	6.380	6.125	6.689	6,453,181	6.3804	0.42%
2015-04-10	0	7.210	7.200	7.210	6.340	7.260	10,219,500	69,992,225	6.8489	6.354	6.345	6.354	5.587	6.398	11,596,322	6.0357	14.44%
2015-04-09	0	6.300	6.290	6.300	6.070	6.610	4,151,743	26,282,259	6.3304	5.552	5.543	5.552	5.349	5.825	4,711,086	5.5788	3.28%
2015-04-08	0	6.100	6.050	6.120	5.960	6.350	7,632,000	46,391,480	6.0785	5.376	5.332	5.393	5.252	5.596	8,660,221	5.3568	3.74%
2015-04-02	0	5.880	5.870	5.910	5.440	5.960	4,731,500	26,944,470	5.6947	5.182	5.173	5.208	4.794	5.252	5,368,951	5.0186	5.95%
2015-04-01	0	5.550	5.530	5.550	5.430	5.630	1,740,000	9,609,535	5.5227	4.891	4.873	4.891	4.785	4.962	1,974,421	4.8670	2.59%
2015-03-31	0	5.410	5.380	5.410	5.350	5.520	1,847,278	10,081,179	5.4573	4.768	4.741	4.768	4.715	4.865	2,096,152	4.8094	-0.55%
2015-03-30	0	5.440	5.430	5.450	5.350	5.760	2,740,500	15,057,850	5.4946	4.794	4.785	4.803	4.715	5.076	3,109,714	4.8422	-2.16%
2015-03-27	0	5.560	5.550	5.600	5.530	5.890	1,110,500	6,333,130	5.7030	4.900	4.891	4.935	4.873	5.191	1,260,112	5.0258	-3.81%
2015-03-26	0	5.780	5.780	5.800	5.760	5.980	1,879,500	11,032,650	5.8700	5.094	5.094	5.111	5.076	5.270	2,132,716	5.1731	-1.20%
2015-03-25	0	5.850	5.840	5.850	5.650	5.950	2,844,000	16,604,170	5.8383	5.155	5.147	5.155	4.979	5.244	3,227,158	5.1451	3.91%
2015-03-24	0	5.630	5.580	5.630	5.310	5.650	1,472,500	8,064,310	5.4766	4.962	4.917	4.962	4.680	4.979	1,670,883	4.8264	5.04%
2015-03-23	0	5.360	5.350	5.370	5.300	5.380	483,000	2,583,970	5.3498	4.724	4.715	4.732	4.671	4.741	548,072	4.7147	0.19%
2015-03-20	0	5.350	5.350	5.420	5.280	5.500	393,000	2,117,765	5.3887	4.715	4.715	4.776	4.653	4.847	445,947	4.7489	-1.65%
2015-03-19	0	5.440	5.440	5.470	5.400	5.520	709,500	3,869,245	5.4535	4.794	4.794	4.821	4.759	4.865	805,087	4.8060	0.37%
2015-03-18	0	5.420	5.430	5.440	5.340	5.450	896,000	4,843,995	5.4062	4.776	4.785	4.794	4.706	4.803	1,016,714	4.7644	1.31%
2015-03-17	0	5.350	5.340	5.350	5.240	5.410	1,095,500	5,876,600	5.3643	4.715	4.706	4.715	4.618	4.768	1,243,091	4.7274	1.33%
2015-03-16	0	5.280	5.220	5.280	5.230	5.400	627,500	3,342,490	5.3267	4.653	4.600	4.653	4.609	4.759	712,040	4.6942	-0.38%
2015-03-13	0	5.300	5.280	5.300	5.250	5.580	979,000	5,264,407	5.3773	4.671	4.653	4.671	4.627	4.917	1,110,896	4.7389	-0.75%
2015-03-12	0	5.340	5.310	5.350	5.100	5.340	574,000	3,008,290	5.2409	4.706	4.680	4.715	4.494	4.706	651,332	4.6187	2.69%
2015-03-11	0	5.200	5.170	5.220	5.070	5.300	1,590,000	8,238,270	5.1813	4.583	4.556	4.600	4.468	4.671	1,804,213	4.5661	-2.44%
2015-03-10	0	5.330	5.330	5.340	5.330	5.640	2,405,500	13,063,035	5.4305	4.697	4.697	4.706	4.697	4.970	2,729,581	4.7857	-5.50%
2015-03-09	0	5.640	5.620	5.640	5.550	5.790	2,111,000	11,959,260	5.6652	4.970	4.953	4.970	4.891	5.103	2,395,404	4.9926	-0.35%
2015-03-06	0	5.660	5.660	5.690	5.590	5.790	1,458,500	8,316,837	5.7023	4.988	4.988	5.014	4.926	5.103	1,654,996	5.0253	-0.18%
2015-03-05	0	5.670	5.630	5.680	5.290	5.670	2,735,500	14,976,200	5.4748	4.997	4.962	5.006	4.662	4.997	3,104,040	4.8247	1.98%
2015-03-04	0	5.560	5.560	5.590	5.510	5.790	2,206,500	12,381,435	5.6113	4.900	4.900	4.926	4.856	5.103	2,503,771	4.9451	-1.94%
2015-03-03	0	5.670	5.640	5.680	5.210	5.690	5,155,500	28,401,060	5.5089	4.997	4.970	5.006	4.591	5.014	5,850,075	4.8548	8.83%
2015-03-02	0	5.210	5.120	5.210	5.070	5.210	2,027,500	10,427,355	5.1430	4.591	4.512	4.591	4.468	4.591	2,300,655	4.5323	2.76%
2015-02-27	0	5.070	5.060	5.110	4.860	5.250	5,164,000	26,335,075	5.0997	4.468	4.459	4.503	4.283	4.627	5,859,720	4.4943	3.26%
2015-02-26	0	4.910	4.900	4.910	4.570	4.920	3,124,000	14,962,140	4.7894	4.327	4.318	4.327	4.027	4.336	3,544,881	4.2208	7.44%
2015-02-25	0	4.570	4.570	4.600	4.510	4.660	1,035,000	4,745,210	4.5847	4.027	4.027	4.054	3.975	4.107	1,174,440	4.0404	-1.51%
2015-02-24	0	4.640	4.640	4.650	4.510	4.680	2,372,000	10,967,620	4.6238	4.089	4.089	4.098	3.975	4.124	2,691,568	4.0748	3.34%
2015-02-23	0	4.490	4.490	4.500	4.250	4.540	1,740,000	7,775,660	4.4688	3.957	3.957	3.966	3.745	4.001	1,974,421	3.9382	4.91%
2015-02-18	0	4.280	4.280	4.300	4.270	4.350	378,000	1,629,230	4.3101	3.772	3.772	3.789	3.763	3.834	428,926	3.7984	0.23%
2015-02-17	0	4.270	4.270	4.300	4.220	4.370	981,000	4,220,580	4.3023	3.763	3.763	3.789	3.719	3.851	1,113,165	3.7915	-2.51%
2015-02-16	0	4.380	4.370	4.380	4.260	4.460	2,664,100	11,710,346	4.3956	3.860	3.851	3.860	3.754	3.930	3,023,021	3.8737	1.62%
2015-02-13	0	4.310	4.310	4.320	3.930	4.350	5,241,500	22,184,745	4.2325	3.798	3.798	3.807	3.463	3.834	5,947,661	3.7300	8.29%
2015-02-12	0	3.980	3.980	3.990	3.960	4.000	730,000	2,903,525	3.9774	3.507	3.507	3.516	3.490	3.525	828,349	3.5052	1.02%
2015-02-11	0	3.940	3.860	3.940	3.860	4.000	1,119,000	4,419,300	3.9493	3.472	3.402	3.472	3.402	3.525	1,269,757	3.4804	0.51%
2015-02-10	0	3.920	3.920	3.940	3.830	3.950	1,060,500	4,130,455	3.8948	3.455	3.455	3.472	3.375	3.481	1,203,376	3.4324	0.51%
2015-02-09	0	3.900	3.890	3.900	3.850	3.900	397,000	1,539,515	3.8779	3.437	3.428	3.437	3.393	3.437	450,486	3.4175	-0.51%
2015-02-06	0	3.920	3.900	3.920	3.900	3.960	573,000	2,245,870	3.9195	3.455	3.437	3.455	3.437	3.490	650,197	3.4541	-0.51%
2015-02-05	0	3.940	3.920	3.940	3.880	3.990	949,000	3,721,195	3.9212	3.472	3.455	3.472	3.419	3.516	1,076,854	3.4556	-0.25%
2015-02-04	0	3.950	3.930	3.960	3.860	3.960	937,000	3,674,970	3.9221	3.481	3.463	3.490	3.402	3.490	1,063,237	3.4564	1.02%
2015-02-03	0	3.910	3.910	3.930	3.820	3.960	464,500	1,807,545	3.8914	3.446	3.446	3.463	3.366	3.490	527,080	3.4294	1.56%
2015-02-02	0	3.850	3.840	3.850	3.820	3.920	793,500	3,058,380	3.8543	3.393	3.384	3.393	3.366	3.455	900,404	3.3967	-1.28%
2015-01-30	0	3.900	3.860	3.900	3.850	3.960	1,162,500	4,502,510	3.8731	3.437	3.402	3.437	3.393	3.490	1,319,118	3.4133	-0.26%
2015-01-29	0	3.910	3.900	3.920	3.880	3.960	1,156,500	4,531,720	3.9185	3.446	3.437	3.455	3.419	3.490	1,312,309	3.4532	-1.01%
2015-01-28	0	3.950	3.950	3.990	3.950	4.030	1,042,500	4,139,975	3.9712	3.481	3.481	3.516	3.481	3.552	1,182,951	3.4997	-1.74%
2015-01-27	0	4.020	4.020	4.030	3.980	4.140	2,151,000	8,720,160	4.0540	3.543	3.543	3.552	3.507	3.648	2,440,793	3.5727	-0.50%
2015-01-26	0	4.040	4.040	4.050	3.860	4.070	2,713,000	10,868,327	4.0060	3.560	3.560	3.569	3.402	3.587	3,078,509	3.5304	4.66%
2015-01-23	0	3.860	3.860	3.880	3.850	3.950	738,820	2,854,788	3.8640	3.402	3.402	3.419	3.393	3.481	838,357	3.4052	-0.77%
2015-01-22	0	3.890	3.890	3.900	3.880	3.920	504,500	1,967,520	3.8999	3.428	3.428	3.437	3.419	3.455	572,469	3.4369	-0.26%
2015-01-21	0	3.900	3.890	3.920	3.880	3.920	612,500	2,390,340	3.9026	3.437	3.428	3.455	3.419	3.455	695,019	3.4392	-0.26%
2015-01-20	0	3.910	3.900	3.940	3.900	3.990	595,500	2,338,620	3.9272	3.446	3.437	3.472	3.437	3.516	675,729	3.4609	0.51%
2015-01-19	0	3.890	3.880	3.900	3.860	4.040	2,178,000	8,577,690	3.9383	3.428	3.419	3.437	3.402	3.560	2,471,431	3.4707	0.52%
2015-01-16	0	3.870	3.850	3.870	3.820	3.890	414,000	1,593,600	3.8493	3.411	3.393	3.411	3.366	3.428	469,776	3.3923	-0.51%
2015-01-15	0	3.890	3.880	3.890	3.800	3.890	643,000	2,464,077	3.8322	3.428	3.419	3.428	3.349	3.428	729,628	3.3772	1.04%
2015-01-14	0	3.850	3.830	3.880	3.800	3.890	767,500	2,943,855	3.8356	3.393	3.375	3.419	3.349	3.428	870,901	3.3802	-0.77%
2015-01-13	0	3.880	3.870	3.880	3.830	4.000	700,000	2,724,010	3.8914	3.419	3.411	3.419	3.375	3.525	794,307	3.4294	-2.02%
2015-01-12	0	3.960	3.940	3.960	3.920	4.080	1,165,500	4,644,490	3.9850	3.490	3.472	3.490	3.455	3.596	1,322,522	3.5118	-0.50%
2015-01-09	0	3.980	3.970	3.980	3.930	4.080	2,217,000	8,888,165	4.0091	3.507	3.499	3.507	3.463	3.596	2,515,685	3.5331	1.79%
2015-01-08	0	3.910	3.910	3.920	3.900	3.940	816,759	3,193,839	3.9104	3.446	3.446	3.455	3.437	3.472	926,797	3.4461	0.26%
2015-01-07	0	3.900	3.890	3.900	3.860	4.100	5,403,003	21,208,656	3.9253	3.437	3.428	3.437	3.402	3.613	6,130,922	3.4593	-2.01%
2015-01-06	0	3.980	3.970	3.980	3.810	3.990	6,222,001	24,184,448	3.8869	3.507	3.499	3.507	3.358	3.516	7,060,260	3.4254	0.76%
2015-01-05	0	3.950	3.950	3.960	3.930	4.110	3,707,000	14,739,857	3.9762	3.481	3.481	3.490	3.463	3.622	4,206,425	3.5041	-3.89%
2015-01-02	0	4.110	4.090	4.100	4.060	4.160	1,895,000	7,740,585	4.0847	3.622	3.604	3.613	3.578	3.666	2,150,304	3.5998	-0.48%
2014-12-31	0	4.130	4.120	4.170	4.040	4.170	967,500	3,966,985	4.1002	3.640	3.631	3.675	3.560	3.675	1,097,846	3.6134	0.49%
2014-12-30	0	4.110	4.110	4.130	4.070	4.190	2,058,500	8,501,012	4.1297	3.622	3.622	3.640	3.587	3.693	2,335,831	3.6394	1.23%
2014-12-29	0	4.060	4.060	4.070	4.030	4.250	3,108,500	12,723,120	4.0930	3.578	3.578	3.587	3.552	3.745	3,527,293	3.6070	-3.10%
2014-12-24	0	4.190	4.190	4.260	4.140	4.400	1,472,000	6,265,000	4.2561	3.693	3.693	3.754	3.648	3.878	1,670,315	3.7508	-3.23%
2014-12-23	0	4.330	4.300	4.370	4.280	4.600	2,022,500	8,845,650	4.3736	3.816	3.789	3.851	3.772	4.054	2,294,981	3.8543	-5.66%
2014-12-22	0	4.590	4.500	4.590	4.480	4.780	1,904,000	8,710,565	4.5749	4.045	3.966	4.045	3.948	4.212	2,160,516	4.0317	0.88%
2014-12-19	0	4.550	4.420	4.660	4.380	4.900	3,759,000	16,623,660	4.4224	4.010	3.895	4.107	3.860	4.318	4,265,431	3.8973	-2.57%
2014-12-18	0	4.670	4.630	4.670	4.630	4.740	564,500	2,645,890	4.6871	4.116	4.080	4.116	4.080	4.177	640,552	4.1306	-0.64%
2014-12-17	0	4.700	4.600	4.730	4.580	5.130	1,940,500	9,358,145	4.8225	4.142	4.054	4.168	4.036	4.521	2,201,934	4.2500	-7.30%
2014-12-16	0	5.070	5.040	5.080	4.930	5.210	3,692,500	18,873,120	5.1112	4.468	4.442	4.477	4.345	4.591	4,189,972	4.5044	1.81%
2014-12-15	0	4.980	4.980	5.000	4.550	5.150	7,945,500	39,321,685	4.9489	4.389	4.389	4.406	4.010	4.539	9,015,957	4.3613	11.91%
2014-12-12	0	4.450	4.430	4.450	4.280	4.460	1,868,500	8,213,905	4.3960	3.922	3.904	3.922	3.772	3.930	2,120,234	3.8741	4.71%
2014-12-11	0	4.250	4.240	4.250	4.210	4.320	2,344,500	9,964,435	4.2501	3.745	3.737	3.745	3.710	3.807	2,660,363	3.7455	1.19%
2014-12-10	0	4.200	4.160	4.260	4.160	4.440	1,495,000	6,426,835	4.2989	3.701	3.666	3.754	3.666	3.913	1,696,414	3.7885	-1.87%
2014-12-09	0	4.280	4.280	4.300	4.210	4.490	1,393,500	6,041,970	4.3358	3.772	3.772	3.789	3.710	3.957	1,581,239	3.8210	-5.31%
2014-12-08	0	4.520	4.510	4.520	4.490	4.830	1,290,000	5,923,305	4.5917	3.983	3.975	3.983	3.957	4.257	1,463,795	4.0465	-4.44%
2014-12-05	0	4.730	4.760	4.770	4.660	4.920	1,166,500	5,550,550	4.7583	4.168	4.195	4.204	4.107	4.336	1,323,657	4.1933	-2.87%
2014-12-04	0	4.870	4.850	4.870	4.800	5.100	1,920,500	9,444,010	4.9175	4.292	4.274	4.292	4.230	4.494	2,179,239	4.3336	-3.75%
2014-12-03	0	5.060	5.060	5.100	5.060	5.230	992,500	5,063,240	5.1015	4.459	4.459	4.494	4.459	4.609	1,126,215	4.4958	-3.25%
2014-12-02	0	5.230	5.240	5.280	5.200	5.350	379,000	1,989,985	5.2506	4.609	4.618	4.653	4.583	4.715	430,061	4.6272	-2.24%
2014-12-01	0	5.350	5.300	5.420	5.210	5.420	1,297,000	6,921,405	5.3365	4.715	4.671	4.776	4.591	4.776	1,471,738	4.7029	-0.19%
2014-11-28	0	5.360	5.360	5.410	5.360	5.560	401,000	2,187,055	5.4540	4.724	4.724	4.768	4.724	4.900	455,025	4.8065	-2.90%
2014-11-27	0	5.520	5.520	5.560	5.500	5.770	1,002,500	5,643,425	5.6294	4.865	4.865	4.900	4.847	5.085	1,137,562	4.9610	-0.18%
2014-11-26	0	5.530	5.510	5.530	5.110	5.530	1,729,000	9,227,485	5.3369	4.873	4.856	4.873	4.503	4.873	1,961,939	4.7032	8.01%
2014-11-25	0	5.120	5.110	5.130	5.060	5.150	691,000	3,525,495	5.1020	4.512	4.503	4.521	4.459	4.539	784,095	4.4963	-0.19%
2014-11-24	0	5.130	5.120	5.130	5.050	5.330	2,187,000	11,247,385	5.1428	4.521	4.512	4.521	4.450	4.697	2,481,644	4.5322	-3.21%
2014-11-21	0	5.300	5.260	5.320	5.170	5.300	258,000	1,355,305	5.2531	4.671	4.635	4.688	4.556	4.671	292,759	4.6294	-0.19%
2014-11-20	0	5.310	5.300	5.350	5.250	5.380	497,211	2,647,703	5.3251	4.680	4.671	4.715	4.627	4.741	564,198	4.6929	0.57%
2014-11-19	0	5.280	5.280	5.290	5.270	5.390	380,000	2,015,935	5.3051	4.653	4.653	4.662	4.644	4.750	431,195	4.6752	-1.12%
2014-11-18	0	5.340	5.330	5.420	5.280	5.490	714,000	3,822,870	5.3542	4.706	4.697	4.776	4.653	4.838	810,194	4.7185	-2.20%
2014-11-17	0	5.460	5.400	5.460	5.300	5.480	756,500	4,063,360	5.3713	4.812	4.759	4.812	4.671	4.829	858,419	4.7335	3.02%
2014-11-14	0	5.300	5.300	5.310	5.250	5.390	657,500	3,478,415	5.2904	4.671	4.671	4.680	4.627	4.750	746,082	4.6622	-0.19%
2014-11-13	0	5.310	5.310	5.370	5.200	5.400	1,183,500	6,317,350	5.3379	4.680	4.680	4.732	4.583	4.759	1,342,947	4.7041	-1.12%
2014-11-12	0	5.370	5.350	5.390	5.290	5.440	516,000	2,767,540	5.3634	4.732	4.715	4.750	4.662	4.794	585,518	4.7267	0.94%
2014-11-11	0	5.320	5.320	5.420	5.320	5.450	751,000	4,037,472	5.3761	4.688	4.688	4.776	4.688	4.803	852,178	4.7378	0.57%
2014-11-10	0	5.290	5.290	5.300	5.250	5.580	1,285,000	6,865,225	5.3426	4.662	4.662	4.671	4.627	4.917	1,458,122	4.7083	-3.99%
2014-11-07	0	5.510	5.520	5.550	5.510	5.600	651,000	3,607,875	5.5421	4.856	4.865	4.891	4.856	4.935	738,706	4.8840	-0.90%
2014-11-06	0	5.560	5.570	5.590	5.560	5.640	662,000	3,711,625	5.6067	4.900	4.909	4.926	4.900	4.970	751,188	4.9410	-1.24%
2014-11-05	0	5.630	5.630	5.690	5.620	5.730	572,500	3,248,695	5.6746	4.962	4.962	5.014	4.953	5.050	649,630	5.0008	-1.75%
2014-11-04	0	5.730	5.720	5.730	5.660	5.840	891,500	5,117,160	5.7399	5.050	5.041	5.050	4.988	5.147	1,011,607	5.0584	1.42%
2014-11-03	0	5.650	5.640	5.670	5.520	5.910	640,000	3,653,390	5.7084	4.979	4.970	4.997	4.865	5.208	726,224	5.0307	2.36%
2014-10-31	0	5.520	5.520	5.590	5.510	5.760	1,664,000	9,344,415	5.6156	4.865	4.865	4.926	4.856	5.076	1,888,182	4.9489	-1.43%
2014-10-30	0	5.600	5.590	5.650	5.580	6.120	1,603,000	9,282,300	5.7906	4.935	4.926	4.979	4.917	5.393	1,818,964	5.1031	-1.06%
2014-10-29	0	5.660	5.640	5.700	5.520	5.770	983,000	5,577,710	5.6742	4.988	4.970	5.023	4.865	5.085	1,115,435	5.0005	-1.74%
2014-10-28	0	5.760	5.760	5.770	5.630	5.990	579,000	3,320,200	5.7344	5.076	5.076	5.085	4.962	5.279	657,006	5.0535	-0.86%
2014-10-27	0	5.810	5.810	5.840	5.770	5.980	551,500	3,219,770	5.8382	5.120	5.120	5.147	5.085	5.270	625,801	5.1450	-3.65%
2014-10-24	0	6.030	5.950	6.040	5.960	6.090	244,000	1,461,730	5.9907	5.314	5.244	5.323	5.252	5.367	276,873	5.2794	0.33%
2014-10-23	0	6.010	6.010	6.060	6.000	6.140	172,000	1,039,675	6.0446	5.296	5.296	5.341	5.288	5.411	195,173	5.3269	-0.99%
2014-10-22	0	6.070	6.070	6.090	5.980	6.140	284,500	1,723,785	6.0590	5.349	5.349	5.367	5.270	5.411	322,829	5.3396	0.50%
2014-10-21	0	6.040	6.030	6.100	5.880	6.060	89,000	534,735	6.0083	5.323	5.314	5.376	5.182	5.341	100,991	5.2949	-0.33%
2014-10-20	0	6.060	6.060	6.110	6.010	6.150	250,000	1,520,090	6.0804	5.341	5.341	5.385	5.296	5.420	283,681	5.3584	-0.82%
2014-10-17	0	6.110	6.100	6.140	5.920	6.130	436,000	2,641,575	6.0587	5.385	5.376	5.411	5.217	5.402	494,740	5.3393	1.33%
2014-10-16	0	6.030	6.020	6.080	5.910	6.100	336,500	2,033,635	6.0435	5.314	5.305	5.358	5.208	5.376	381,835	5.3260	-0.66%
2014-10-15	0	6.070	6.070	6.100	5.980	6.200	1,005,500	6,129,845	6.0963	5.349	5.349	5.376	5.270	5.464	1,140,966	5.3725	0.83%
2014-10-14	0	6.020	6.000	6.020	5.880	6.260	1,953,000	11,809,710	6.0470	5.305	5.288	5.305	5.182	5.517	2,216,118	5.3290	-3.22%
2014-10-13	0	6.220	6.220	6.260	6.200	6.320	675,000	4,210,890	6.2384	5.482	5.482	5.517	5.464	5.570	765,939	5.4977	-1.89%
2014-10-10	0	6.340	6.220	6.270	6.210	6.520	1,058,500	6,798,065	6.4224	5.587	5.482	5.526	5.473	5.746	1,201,106	5.6598	-3.94%
2014-10-09	0	6.600	6.600	6.620	6.540	6.730	488,000	3,215,360	6.5889	5.816	5.816	5.834	5.764	5.931	553,746	5.8066	0.00%
2014-10-08	0	6.600	6.600	6.700	6.600	6.730	533,500	3,558,630	6.6703	5.816	5.816	5.905	5.816	5.931	605,376	5.8784	-2.94%
2014-10-07	0	6.800	6.790	6.820	6.750	6.890	387,500	2,631,575	6.7912	5.993	5.984	6.010	5.949	6.072	439,706	5.9849	0.59%
2014-10-06	0	6.760	6.760	6.800	6.690	6.890	461,500	3,125,655	6.7728	5.957	5.957	5.993	5.896	6.072	523,676	5.9687	1.05%
2014-10-03	0	6.690	6.690	6.700	6.390	6.750	262,500	1,744,545	6.6459	5.896	5.896	5.905	5.631	5.949	297,865	5.8568	0.15%
2014-09-30	0	6.680	6.690	6.700	6.450	6.760	613,500	4,041,865	6.5882	5.887	5.896	5.905	5.684	5.957	696,154	5.8060	-0.15%
2014-09-29	0	6.690	6.690	6.700	6.680	6.820	1,007,500	6,790,115	6.7396	5.896	5.896	5.905	5.887	6.010	1,143,235	5.9394	-5.51%
2014-09-26	0	7.080	7.070	7.080	6.650	7.240	1,114,500	7,848,045	7.0418	6.239	6.231	6.239	5.860	6.380	1,264,651	6.2057	1.87%
2014-09-25	0	6.950	6.950	6.970	6.750	7.470	2,926,604	20,905,108	7.1431	6.125	6.125	6.142	5.949	6.583	3,320,891	6.2950	8.76%
2014-09-24	0	6.390	6.390	6.440	6.330	6.490	430,500	2,752,890	6.3946	5.631	5.631	5.675	5.578	5.719	488,499	5.6354	-0.93%
2014-09-23	0	6.450	6.350	6.450	6.300	6.500	438,500	2,784,475	6.3500	5.684	5.596	5.684	5.552	5.728	497,577	5.5961	0.00%
2014-09-22	0	6.450	6.460	6.500	6.410	6.620	687,000	4,455,035	6.4848	5.684	5.693	5.728	5.649	5.834	779,556	5.7148	-2.27%
2014-09-19	0	6.600	6.600	6.630	6.550	6.820	511,500	3,412,405	6.6714	5.816	5.816	5.843	5.772	6.010	580,412	5.8793	-2.08%
2014-09-18	0	6.740	6.670	6.820	6.600	6.850	374,500	2,524,995	6.7423	5.940	5.878	6.010	5.816	6.037	424,954	5.9418	2.12%
2014-09-17	0	6.600	6.590	6.650	6.510	6.750	318,500	2,122,915	6.6654	5.816	5.808	5.860	5.737	5.949	361,410	5.8740	-1.79%
2014-09-16	0	6.720	6.720	6.750	6.500	6.850	256,604	1,737,794	6.7723	5.922	5.922	5.949	5.728	6.037	291,175	5.9682	1.20%
2014-09-15	0	6.640	6.630	6.640	6.630	6.890	379,000	2,537,700	6.6958	5.852	5.843	5.852	5.843	6.072	430,061	5.9008	-2.06%
2014-09-12	0	6.780	6.780	6.850	6.700	6.920	486,500	3,319,600	6.8234	5.975	5.975	6.037	5.905	6.098	552,044	6.0133	-0.29%
2014-09-11	0	6.800	6.790	6.800	6.630	7.040	1,212,000	8,277,045	6.8292	5.993	5.984	5.993	5.843	6.204	1,375,287	6.0184	-3.41%
2014-09-10	0	7.040	7.040	7.100	7.010	7.160	485,500	3,429,930	7.0647	6.204	6.204	6.257	6.178	6.310	550,909	6.2259	-1.54%
2014-09-08	0	7.150	7.150	7.190	7.030	7.260	614,000	4,403,710	7.1722	6.301	6.301	6.336	6.195	6.398	696,721	6.3206	1.27%
2014-09-05	0	7.060	7.050	7.110	7.000	7.160	362,000	2,578,435	7.1227	6.222	6.213	6.266	6.169	6.310	410,770	6.2771	-0.42%
2014-09-04	0	7.090	7.050	7.090	7.030	7.150	376,000	2,668,055	7.0959	6.248	6.213	6.248	6.195	6.301	426,657	6.2534	0.00%
2014-09-03	0	7.090	7.090	7.100	7.080	7.170	452,500	3,219,485	7.1149	6.248	6.248	6.257	6.239	6.319	513,463	6.2701	0.28%
2014-09-02	0	7.070	7.050	7.130	7.030	7.210	1,230,500	8,729,405	7.0942	6.231	6.213	6.283	6.195	6.354	1,396,279	6.2519	-0.84%
2014-09-01	0	7.130	7.130	7.230	7.110	7.380	449,500	3,260,325	7.2532	6.283	6.283	6.372	6.266	6.504	510,059	6.3921	-2.33%
2014-08-29	0	7.300	7.270	7.300	7.200	7.400	772,500	5,642,665	7.3044	6.433	6.407	6.433	6.345	6.521	876,575	6.4372	0.69%
2014-08-28	0	7.250	7.220	7.280	7.250	7.500	539,500	3,989,730	7.3952	6.389	6.363	6.416	6.389	6.610	612,184	6.5172	-0.68%
2014-08-27	0	7.300	7.300	7.340	7.300	7.700	881,000	6,572,190	7.4599	6.433	6.433	6.469	6.433	6.786	999,693	6.5742	-2.28%
2014-08-26	0	7.470	7.460	7.470	7.360	7.560	580,000	4,328,663	7.4632	6.583	6.574	6.583	6.486	6.662	658,140	6.5771	-0.40%
2014-08-25	0	7.500	7.440	7.550	7.020	7.560	2,748,500	19,988,025	7.2723	6.610	6.557	6.654	6.187	6.662	3,118,792	6.4089	6.08%
2014-08-22	0	7.070	7.060	7.070	7.050	7.500	4,277,604	30,688,230	7.1742	6.231	6.222	6.231	6.213	6.610	4,853,904	6.3224	-5.86%
2014-08-21	0	7.510	7.500	7.520	7.450	7.620	1,093,500	8,253,440	7.5477	6.618	6.610	6.627	6.565	6.715	1,240,822	6.6516	-0.40%
2014-08-20	0	7.540	7.540	7.550	7.540	7.690	1,136,500	8,661,450	7.6212	6.645	6.645	6.654	6.645	6.777	1,289,615	6.7163	-0.79%
2014-08-19	0	7.600	7.590	7.610	7.500	8.050	6,216,000	48,214,840	7.7566	6.698	6.689	6.706	6.610	7.094	7,053,450	6.8356	0.66%
2014-08-18	0	7.550	7.540	7.560	6.920	7.630	7,346,500	54,628,620	7.4360	6.654	6.645	6.662	6.098	6.724	8,336,257	6.5531	9.10%
2014-08-15	0	6.920	6.920	6.930	6.910	7.060	1,108,500	7,743,765	6.9858	6.098	6.098	6.107	6.090	6.222	1,257,843	6.1564	-0.72%
2014-08-14	0	6.970	6.970	7.000	6.970	7.060	1,056,000	7,383,235	6.9917	6.142	6.142	6.169	6.142	6.222	1,198,270	6.1616	-0.43%
2014-08-13	0	7.000	6.960	7.000	6.910	7.060	1,392,000	9,723,035	6.9849	6.169	6.134	6.169	6.090	6.222	1,579,537	6.1556	1.30%
2014-08-12	0	6.910	6.900	7.000	6.810	7.120	4,048,000	28,326,755	6.9977	6.090	6.081	6.169	6.001	6.275	4,593,367	6.1669	1.47%
2014-08-11	0	6.810	6.810	6.830	6.740	7.040	2,442,500	16,843,855	6.8962	6.001	6.001	6.019	5.940	6.204	2,771,566	6.0774	-3.27%
2014-08-08	0	7.040	7.040	7.060	7.040	7.180	2,388,000	16,959,410	7.1019	6.204	6.204	6.222	6.204	6.328	2,709,723	6.2587	-0.85%
2014-08-07	0	7.100	7.090	7.110	7.010	7.200	3,887,950	27,627,048	7.1058	6.257	6.248	6.266	6.178	6.345	4,411,754	6.2621	0.85%
2014-08-06	0	7.040	7.040	7.050	6.850	7.040	2,155,500	15,058,665	6.9862	6.204	6.204	6.213	6.037	6.204	2,445,900	6.1567	1.15%
2014-08-05	0	6.960	6.960	7.010	6.680	7.050	3,802,500	26,380,445	6.9377	6.134	6.134	6.178	5.887	6.213	4,314,792	6.1140	3.88%
2014-08-04	0	6.700	6.690	6.710	6.490	6.730	3,876,302	25,839,602	6.6660	5.905	5.896	5.913	5.719	5.931	4,398,537	5.8746	4.52%
2014-08-01	0	6.410	6.350	6.430	6.050	6.440	2,174,000	13,582,025	6.2475	5.649	5.596	5.667	5.332	5.675	2,466,892	5.5057	2.56%
2014-07-31	0	6.250	6.250	6.290	6.100	6.300	475,500	2,950,850	6.2058	5.508	5.508	5.543	5.376	5.552	539,562	5.4690	1.30%
2014-07-30	0	6.170	6.170	6.240	6.170	6.350	470,000	2,940,140	6.2556	5.437	5.437	5.499	5.437	5.596	533,321	5.5129	-1.59%
2014-07-29	0	6.270	6.270	6.280	6.220	6.350	489,000	3,070,495	6.2791	5.526	5.526	5.534	5.482	5.596	554,881	5.5336	-2.03%
2014-07-28	0	6.400	6.350	6.400	6.270	6.450	875,000	5,544,665	6.3368	5.640	5.596	5.640	5.526	5.684	992,884	5.5844	2.56%
2014-07-25	0	6.240	6.240	6.250	6.210	6.430	874,000	5,487,090	6.2781	5.499	5.499	5.508	5.473	5.667	991,750	5.5327	-2.50%
2014-07-24	0	6.400	6.400	6.430	6.140	6.470	1,629,500	10,256,615	6.2943	5.640	5.640	5.667	5.411	5.702	1,849,034	5.5470	1.43%
2014-07-23	0	6.310	6.310	6.320	6.250	6.610	1,842,000	11,671,112	6.3361	5.561	5.561	5.570	5.508	5.825	2,090,163	5.5838	-4.10%
2014-07-22	0	6.580	6.570	6.590	6.520	6.850	2,995,000	20,051,070	6.6948	5.799	5.790	5.808	5.746	6.037	3,398,501	5.9000	-3.94%
2014-07-21	0	6.850	6.810	6.860	6.650	6.990	2,200,018	14,921,767	6.7826	6.037	6.001	6.046	5.860	6.160	2,496,415	5.9773	-0.29%
2014-07-18	0	6.870	6.860	6.880	6.500	6.880	3,212,000	21,745,485	6.7701	6.054	6.046	6.063	5.728	6.063	3,644,737	5.9663	3.15%
2014-07-17	0	6.660	6.670	6.680	6.400	6.700	2,544,500	16,683,950	6.5569	5.869	5.878	5.887	5.640	5.905	2,887,308	5.7784	2.15%
2014-07-16	0	6.520	6.520	6.530	6.280	6.580	2,777,010	17,829,253	6.4203	5.746	5.746	5.755	5.534	5.799	3,151,143	5.6580	-0.91%
2014-07-15	0	6.580	6.570	6.580	5.800	6.600	12,153,000	76,461,650	6.2916	5.799	5.790	5.799	5.111	5.816	13,790,313	5.5446	14.04%
2014-07-14	0	5.770	5.740	5.780	5.690	5.800	788,000	4,538,935	5.7601	5.085	5.058	5.094	5.014	5.111	894,163	5.0762	1.23%
2014-07-11	0	5.700	5.700	5.740	5.680	5.750	1,058,000	6,044,810	5.7134	5.023	5.023	5.058	5.006	5.067	1,200,539	5.0351	-0.52%
2014-07-10	0	5.730	5.720	5.800	5.710	5.830	1,180,000	6,809,125	5.7704	5.050	5.041	5.111	5.032	5.138	1,338,975	5.0853	0.17%
2014-07-09	0	5.720	5.690	5.760	5.600	5.760	1,401,000	7,980,635	5.6964	5.041	5.014	5.076	4.935	5.076	1,589,750	5.0201	-0.52%
2014-07-08	0	5.750	5.730	5.760	5.680	5.770	1,522,208	8,727,922	5.7337	5.067	5.050	5.076	5.006	5.085	1,727,287	5.0530	0.00%
2014-07-07	0	5.750	5.720	5.750	5.530	5.750	1,351,000	7,647,865	5.6609	5.067	5.041	5.067	4.873	5.067	1,533,013	4.9888	2.13%
2014-07-04	0	5.630	5.610	5.630	5.510	5.630	829,500	4,643,125	5.5975	4.962	4.944	4.962	4.856	4.962	941,254	4.9329	0.36%
2014-07-03	0	5.610	5.600	5.610	5.340	5.610	2,235,000	12,309,290	5.5075	4.944	4.935	4.944	4.706	4.944	2,536,110	4.8536	5.45%
2014-07-02	0	5.320	5.320	5.330	5.270	5.400	950,500	5,045,305	5.3081	4.688	4.688	4.697	4.644	4.759	1,078,556	4.6778	0.57%
2014-06-30	0	5.290	5.290	5.340	5.210	5.450	1,427,604	7,551,457	5.2896	4.662	4.662	4.706	4.591	4.803	1,619,938	4.6616	0.19%
2014-06-27	0	5.280	5.290	5.330	5.280	5.430	992,921	5,290,219	5.3279	4.653	4.662	4.697	4.653	4.785	1,126,692	4.6954	-2.94%
2014-06-26	0	5.440	5.400	5.450	5.260	5.440	866,000	4,631,155	5.3478	4.794	4.759	4.803	4.635	4.794	982,672	4.7128	1.68%
2014-06-25	0	5.350	5.300	5.350	5.210	5.360	525,500	2,779,722	5.2897	4.715	4.671	4.715	4.591	4.724	596,298	4.6616	1.52%
2014-06-24	0	5.270	5.270	5.300	5.250	5.330	485,000	2,564,590	5.2878	4.644	4.644	4.671	4.627	4.697	550,342	4.6600	-0.19%
2014-06-23	0	5.280	5.280	5.290	5.280	5.580	661,000	3,551,850	5.3734	4.653	4.653	4.662	4.653	4.917	750,053	4.7355	-4.00%
2014-06-20	0	5.500	5.480	5.500	5.450	5.590	1,162,000	6,390,447	5.4995	4.847	4.829	4.847	4.803	4.926	1,318,550	4.8466	-0.54%
2014-06-19	0	5.530	5.520	5.530	5.520	5.680	802,500	4,478,720	5.5810	4.873	4.865	4.873	4.865	5.006	910,617	4.9183	-2.47%
2014-06-18	0	5.670	5.660	5.740	5.630	5.760	373,000	2,115,415	5.6714	4.997	4.988	5.058	4.962	5.076	423,252	4.9980	-0.70%
2014-06-17	0	5.710	5.710	5.720	5.640	5.720	1,150,500	6,552,680	5.6955	5.032	5.032	5.041	4.970	5.041	1,305,501	5.0193	0.53%
2014-06-16	0	5.680	5.650	5.680	5.590	5.840	947,500	5,429,525	5.7304	5.006	4.979	5.006	4.926	5.147	1,075,152	5.0500	0.00%
2014-06-13	0	5.680	5.680	5.700	5.660	5.860	1,035,500	5,960,930	5.7566	5.006	5.006	5.023	4.988	5.164	1,175,008	5.0731	-2.07%
2014-06-12	0	5.800	5.780	5.800	5.650	5.840	1,305,146	7,535,279	5.7735	5.111	5.094	5.111	4.979	5.147	1,480,982	5.0880	2.29%
2014-06-11	0	5.670	5.660	5.670	5.460	5.740	1,080,500	6,056,890	5.6056	4.997	4.988	4.997	4.812	5.058	1,226,070	4.9401	2.90%
2014-06-10	0	5.510	5.510	5.530	5.400	5.590	1,593,500	8,757,985	5.4961	4.856	4.856	4.873	4.759	4.926	1,808,184	4.8435	0.55%
2014-06-09	0	5.480	5.460	5.480	5.420	5.830	2,536,600	14,044,613	5.5368	4.829	4.812	4.829	4.776	5.138	2,878,343	4.8794	-6.00%
2014-06-06	0	5.830	5.800	5.840	5.730	5.860	891,000	5,173,310	5.8062	5.138	5.111	5.147	5.050	5.164	1,011,040	5.1168	1.39%
2014-06-05	0	5.750	5.720	5.750	5.660	5.760	1,060,500	6,048,885	5.7038	5.067	5.041	5.067	4.988	5.076	1,203,376	5.0266	0.95%
2014-06-04	0	5.800	5.750	5.800	5.740	5.880	1,064,000	6,183,060	5.8111	5.019	4.976	5.019	4.968	5.089	1,229,456	5.0291	0.35%
2014-06-03	0	5.780	5.780	5.800	5.750	5.950	830,000	4,812,570	5.7983	5.002	5.002	5.019	4.976	5.149	959,068	5.0180	-2.03%
2014-05-30	0	5.900	5.740	5.950	5.630	5.950	1,407,500	8,157,615	5.7958	5.106	4.968	5.149	4.872	5.149	1,626,372	5.0158	4.24%
2014-05-29	0	5.660	5.650	5.690	5.600	5.750	1,154,570	6,535,662	5.6607	4.898	4.890	4.924	4.846	4.976	1,334,110	4.8989	-1.74%
2014-05-28	0	5.760	5.760	5.790	5.680	5.890	1,534,500	8,864,695	5.7769	4.985	4.985	5.011	4.916	5.097	1,773,121	4.9995	-2.54%
2014-05-27	0	5.910	5.900	5.910	5.710	5.940	2,192,500	12,858,355	5.8647	5.115	5.106	5.115	4.942	5.141	2,533,443	5.0754	2.25%
2014-05-26	0	5.780	5.750	5.760	5.490	5.810	2,344,000	13,336,725	5.6897	5.002	4.976	4.985	4.751	5.028	2,708,502	4.9240	2.48%
2014-05-23	0	5.640	5.640	5.650	5.350	5.680	3,413,500	18,918,170	5.5422	4.881	4.881	4.890	4.630	4.916	3,944,313	4.7963	6.62%
2014-05-22	0	5.290	5.250	5.280	5.120	5.340	1,258,000	6,645,550	5.2826	4.578	4.543	4.569	4.431	4.621	1,453,624	4.5717	2.72%
2014-05-21	0	5.150	5.150	5.160	5.070	5.170	352,500	1,804,960	5.1205	4.457	4.457	4.466	4.388	4.474	407,315	4.4314	-0.19%
2014-05-20	0	5.160	5.160	5.180	5.080	5.220	616,500	3,177,790	5.1546	4.466	4.466	4.483	4.396	4.518	712,368	4.4609	-0.39%
2014-05-19	0	5.180	5.150	5.180	5.110	5.260	936,764	4,854,426	5.1821	4.483	4.457	4.483	4.422	4.552	1,082,435	4.4847	0.58%
2014-05-16	0	5.150	5.140	5.150	5.120	5.340	1,264,000	6,567,945	5.1962	4.457	4.448	4.457	4.431	4.621	1,460,557	4.4969	-3.38%
2014-05-15	0	5.330	5.320	5.360	5.290	5.440	766,000	4,121,345	5.3803	4.613	4.604	4.639	4.578	4.708	885,116	4.6563	-0.74%
2014-05-14	0	5.370	5.370	5.380	5.210	5.380	945,000	5,010,430	5.3020	4.647	4.647	4.656	4.509	4.656	1,091,951	4.5885	3.07%
2014-05-13	0	5.210	5.210	5.240	5.160	5.450	1,354,646	7,116,658	5.2535	4.509	4.509	4.535	4.466	4.717	1,565,299	4.5465	-2.98%
2014-05-12	0	5.370	5.370	5.380	4.790	5.680	5,842,500	31,401,995	5.3748	4.647	4.647	4.656	4.145	4.916	6,751,033	4.6514	12.11%
2014-05-09	0	4.790	4.790	4.800	4.760	4.890	1,115,500	5,351,910	4.7978	4.145	4.145	4.154	4.119	4.232	1,288,965	4.1521	0.00%
2014-05-08	0	4.790	4.790	4.800	4.780	4.980	1,613,000	7,830,025	4.8543	4.145	4.145	4.154	4.137	4.310	1,863,828	4.2010	-1.44%
2014-05-07	0	4.860	4.830	4.850	4.770	5.120	3,733,382	18,185,432	4.8710	4.206	4.180	4.197	4.128	4.431	4,313,938	4.2155	-4.71%
2014-05-05	0	5.100	5.080	5.130	5.030	5.190	1,021,000	5,196,095	5.0892	4.414	4.396	4.440	4.353	4.492	1,179,770	4.4043	-0.97%
2014-05-02	0	5.150	5.140	5.180	5.100	5.290	1,015,500	5,242,800	5.1628	4.457	4.448	4.483	4.414	4.578	1,173,414	4.4680	-1.53%
2014-04-30	0	5.230	5.220	5.230	5.190	5.380	1,040,500	5,471,635	5.2587	4.526	4.518	4.526	4.492	4.656	1,202,302	4.5510	-4.39%
2014-04-29	0	5.470	5.420	5.490	5.180	5.550	1,943,382	10,384,214	5.3434	4.734	4.691	4.751	4.483	4.803	2,245,586	4.6243	0.92%
2014-04-28	0	5.420	5.410	5.420	5.400	5.730	1,823,500	10,081,708	5.5288	4.691	4.682	4.691	4.673	4.959	2,107,062	4.7847	-5.08%
2014-04-25	0	5.710	5.700	5.720	5.460	5.790	4,677,264	26,509,870	5.6678	4.942	4.933	4.950	4.725	5.011	5,404,598	4.9051	4.20%
2014-04-24	0	5.480	5.490	5.510	5.360	5.700	2,811,500	15,416,860	5.4835	4.743	4.751	4.768	4.639	4.933	3,248,700	4.7455	-1.79%
2014-04-23	0	5.580	5.580	5.590	5.140	5.740	8,641,000	47,763,805	5.5276	4.829	4.829	4.838	4.448	4.968	9,984,711	4.7837	5.28%
2014-04-22	0	5.300	5.290	5.300	4.480	5.300	14,332,000	70,658,540	4.9301	4.587	4.578	4.587	3.877	4.587	16,560,685	4.2666	5.79%
2014-04-17	0	5.010	5.000	5.020	4.940	5.450	12,353,100	62,498,995	5.0594	4.336	4.327	4.344	4.275	4.717	14,274,058	4.3785	-6.36%
2014-04-16	0	5.350	5.330	5.350	5.300	5.760	3,618,400	19,767,403	5.4630	4.630	4.613	4.630	4.587	4.985	4,181,076	4.7278	-3.60%
2014-04-15	0	5.550	5.550	5.560	5.510	5.950	4,487,000	25,452,760	5.6726	4.803	4.803	4.812	4.768	5.149	5,184,747	4.9092	-5.93%
2014-04-14	0	5.900	5.870	5.900	5.700	6.220	3,431,500	20,403,260	5.9459	5.106	5.080	5.106	4.933	5.383	3,965,112	5.1457	-6.50%
2014-04-11	0	6.310	6.260	6.310	6.230	6.450	2,170,500	13,704,310	6.3139	5.461	5.418	5.461	5.392	5.582	2,508,022	5.4642	-1.71%
2014-04-10	0	6.420	6.380	6.480	6.280	6.550	3,195,000	20,424,145	6.3925	5.556	5.521	5.608	5.435	5.669	3,691,836	5.5322	-0.62%
2014-04-09	0	6.460	6.430	6.460	6.300	6.560	2,342,000	15,085,932	6.4415	5.591	5.565	5.591	5.452	5.677	2,706,191	5.5746	1.89%
2014-04-08	0	6.340	6.340	6.350	6.320	6.550	3,736,000	23,932,587	6.4059	5.487	5.487	5.495	5.469	5.669	4,316,963	5.5438	-2.46%
2014-04-07	0	6.500	6.490	6.530	6.470	6.720	1,559,000	10,245,815	6.5720	5.625	5.617	5.651	5.599	5.816	1,801,431	5.6876	-2.26%
2014-04-04	0	6.650	6.640	6.650	6.440	6.850	6,683,000	44,699,855	6.6886	5.755	5.746	5.755	5.573	5.928	7,722,234	5.7885	2.78%
2014-04-03	0	6.470	6.470	6.480	6.250	6.700	7,542,000	49,384,305	6.5479	5.599	5.599	5.608	5.409	5.798	8,714,812	5.6667	1.41%
2014-04-02	0	6.380	6.360	6.370	6.350	7.120	18,219,539	119,769,308	6.5737	5.521	5.504	5.513	5.495	6.162	21,052,752	5.6890	-10.01%
2014-04-01	0	7.090	7.080	7.090	6.900	7.280	5,983,000	42,207,135	7.0545	6.136	6.127	6.136	5.971	6.300	6,913,381	6.1051	-0.14%
2014-03-31	0	7.100	7.100	7.110	6.800	7.380	18,089,500	128,674,260	7.1132	6.145	6.145	6.153	5.885	6.387	20,902,492	6.1559	-7.55%
2014-03-28	1	7.680	7.680	7.690	6.400	7.740	44,734,000	312,898,200	6.9946	6.646	6.646	6.655	5.539	6.698	51,690,321	6.0533	25.49%
2014-03-27	0	6.120	6.150	6.160	5.300	8.230	81,866,000	516,483,415	6.3089	5.296	5.322	5.331	4.587	7.122	94,596,500	5.4599	-25.18%
2014-03-26	0	8.180	8.180	8.190	8.150	9.850	19,303,500	168,935,060	8.7515	7.079	7.079	7.088	7.053	8.524	22,305,274	7.5738	-16.19%
2014-03-25	0	9.760	9.750	9.760	9.680	10.78	4,745,000	47,789,350	10.072	8.447	8.438	8.447	8.377	9.329	5,482,867	8.7161	-7.05%
2014-03-24	0	10.50	10.48	10.56	10.34	10.68	3,143,500	33,027,440	10.507	9.087	9.070	9.139	8.948	9.243	3,632,327	9.0926	1.74%
2014-03-21	0	10.32	10.26	10.32	9.780	10.60	2,280,500	23,447,015	10.282	8.931	8.879	8.931	8.464	9.173	2,635,127	8.8979	4.24%
2014-03-20	0	9.900	9.890	9.900	9.630	10.00	1,834,000	17,941,294	9.7826	8.568	8.559	8.568	8.334	8.654	2,119,195	8.4661	-0.80%
2014-03-19	0	9.980	9.960	9.980	9.940	10.08	677,500	6,762,075	9.9809	8.637	8.620	8.637	8.602	8.723	782,854	8.6377	0.00%
2014-03-18	0	9.980	9.960	9.980	9.960	10.14	1,122,000	11,245,200	10.023	8.637	8.620	8.637	8.620	8.775	1,296,476	8.6737	0.00%
2014-03-17	0	9.980	9.930	9.980	9.870	10.20	740,500	7,394,100	9.9853	8.637	8.594	8.637	8.542	8.827	855,651	8.6415	-0.99%
2014-03-14	0	10.08	10.06	10.08	9.900	10.30	1,900,500	19,071,740	10.035	8.723	8.706	8.723	8.568	8.914	2,196,036	8.6846	-3.26%
2014-03-13	0	10.42	10.50	10.52	10.08	10.64	1,559,000	16,096,560	10.325	9.018	9.087	9.104	8.723	9.208	1,801,431	8.9354	-2.98%
2014-03-12	0	10.74	10.70	10.76	10.46	10.90	1,766,000	18,796,630	10.644	9.295	9.260	9.312	9.052	9.433	2,040,620	9.2112	-1.47%
2014-03-11	0	10.90	10.84	10.90	10.70	10.98	1,389,500	15,096,120	10.864	9.433	9.381	9.433	9.260	9.502	1,605,573	9.4023	0.55%
2014-03-10	0	10.84	10.76	10.88	10.46	11.08	3,253,000	34,986,570	10.755	9.381	9.312	9.416	9.052	9.589	3,758,855	9.3078	0.37%
2014-03-07	0	10.80	10.80	10.82	10.42	10.96	5,863,700	62,806,018	10.711	9.347	9.347	9.364	9.018	9.485	6,775,529	9.2695	5.06%
2014-03-06	0	10.28	10.26	10.28	10.00	10.32	4,423,000	45,025,020	10.180	8.897	8.879	8.897	8.654	8.931	5,110,795	8.8098	1.58%
2014-03-05	0	10.12	10.10	10.12	9.370	10.20	11,562,000	115,116,447	9.9564	8.758	8.741	8.758	8.109	8.827	13,359,939	8.6165	8.47%
2014-03-04	0	9.330	9.320	9.400	9.140	9.450	2,162,000	20,270,610	9.3759	8.074	8.066	8.135	7.910	8.178	2,498,200	8.1141	0.97%
2014-03-03	0	9.240	9.230	9.240	9.110	9.440	1,444,500	13,353,735	9.2445	7.997	7.988	7.997	7.884	8.170	1,669,126	8.0004	-2.74%
2014-02-28	0	9.500	9.350	9.500	9.240	9.620	2,094,500	19,658,227	9.3856	8.222	8.092	8.222	7.997	8.325	2,420,203	8.1226	-0.73%
2014-02-27	0	9.570	9.550	9.570	9.350	9.760	2,101,500	20,268,360	9.6447	8.282	8.265	8.282	8.092	8.447	2,428,292	8.3468	-0.42%
2014-02-26	0	9.610	9.600	9.610	9.000	9.650	4,757,500	44,755,295	9.4073	8.317	8.308	8.317	7.789	8.351	5,497,311	8.1413	5.49%
2014-02-25	0	9.110	9.130	9.190	9.000	9.580	5,023,500	46,476,320	9.2518	7.884	7.901	7.953	7.789	8.291	5,804,675	8.0067	-4.11%
2014-02-24	0	9.500	9.450	9.500	9.290	9.630	3,528,002	33,119,993	9.3877	8.222	8.178	8.222	8.040	8.334	4,076,621	8.1244	-1.35%
2014-02-21	0	9.630	9.590	9.630	9.500	9.720	1,086,500	10,412,465	9.5835	8.334	8.299	8.334	8.222	8.412	1,255,455	8.2938	-0.31%
2014-02-20	0	9.660	9.660	9.700	9.600	9.960	2,237,500	21,828,820	9.7559	8.360	8.360	8.395	8.308	8.620	2,585,440	8.4430	-1.53%
2014-02-19	0	9.810	9.800	9.820	9.600	9.830	1,781,500	17,337,630	9.7320	8.490	8.481	8.498	8.308	8.507	2,058,531	8.4223	0.82%
2014-02-18	0	9.730	9.710	9.720	9.560	10.04	4,916,000	47,970,680	9.7581	8.421	8.403	8.412	8.273	8.689	5,680,458	8.4449	-3.09%
2014-02-17	0	10.04	10.02	10.04	9.930	10.32	4,225,500	42,312,315	10.014	8.689	8.672	8.689	8.594	8.931	4,882,583	8.6660	-1.76%
2014-02-14	0	10.22	10.14	10.22	9.480	10.22	6,252,502	62,262,764	9.9581	8.845	8.775	8.845	8.204	8.845	7,224,792	8.6179	8.38%
2014-02-13	0	9.430	9.440	9.450	9.400	9.990	6,835,298	65,911,115	9.6428	8.161	8.170	8.178	8.135	8.646	7,898,215	8.3451	-4.75%
2014-02-12	0	9.900	9.880	9.900	9.750	10.26	5,299,702	53,125,798	10.024	8.568	8.550	8.568	8.438	8.879	6,123,827	8.6753	-1.00%
2014-02-11	0	10.00	9.990	10.02	9.900	10.44	6,691,000	67,262,505	10.053	8.654	8.646	8.672	8.568	9.035	7,731,478	8.6998	-2.91%
2014-02-10	0	10.30	10.26	10.30	10.22	10.82	7,657,500	80,542,740	10.518	8.914	8.879	8.914	8.845	9.364	8,848,273	9.1027	-3.20%
2014-02-07	0	10.64	10.62	10.64	10.00	10.72	9,950,000	103,699,160	10.422	9.208	9.191	9.208	8.654	9.277	11,497,266	9.0195	4.52%
2014-02-06	0	10.18	10.18	10.22	9.550	10.36	11,402,000	114,465,130	10.039	8.810	8.810	8.845	8.265	8.966	13,175,058	8.6880	4.84%
2014-02-05	0	9.710	9.710	9.720	9.450	10.06	14,220,500	138,931,880	9.7698	8.403	8.403	8.412	8.178	8.706	16,431,846	8.4550	3.19%
2014-02-04	0	9.410	9.410	9.420	8.920	9.440	7,808,500	72,241,060	9.2516	8.144	8.144	8.152	7.720	8.170	9,022,754	8.0065	3.07%
2014-01-30	0	9.130	9.120	9.130	9.060	9.700	16,022,500	149,780,935	9.3482	7.901	7.893	7.901	7.841	8.395	18,514,065	8.0901	-4.40%
2014-01-29	0	9.550	9.530	9.550	8.400	9.550	56,775,500	519,460,690	9.1494	8.265	8.247	8.265	7.270	8.265	65,604,324	7.9181	15.48%
2014-01-28	0	8.270	8.270	8.280	8.240	8.910	117,548,500	1,014,416,268	8.6298	7.157	7.157	7.166	7.131	7.711	135,827,776	7.4684