Prices and Webb-site Total Returns

Regina Miracle International (Holdings) Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02199	2015-10-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-27	2.020	2.020	2.070	1.990	2.100	258,000	520,000	2.0155	2.020	2.020	2.070	1.990	2.100	258,000	2.0155	1.51%
2026-03-26	1.990	1.990	2.040	1.990	2.100	224,000	451,850	2.0172	1.990	1.990	2.040	1.990	2.100	224,000	2.0172	0.00%
2026-03-25	1.990	1.990	2.060	1.990	2.080	373,000	751,370	2.0144	1.990	1.990	2.060	1.990	2.080	373,000	2.0144	0.00%
2026-03-24	1.990	1.980	1.990	1.980	2.150	177,000	363,370	2.0529	1.990	1.980	1.990	1.980	2.150	177,000	2.0529	-3.40%
2026-03-23	2.060	2.000	2.060	2.000	2.120	289,000	590,700	2.0439	2.060	2.000	2.060	2.000	2.120	289,000	2.0439	-1.90%
2026-03-20	2.100	2.090	2.100	2.060	2.160	387,000	819,110	2.1166	2.100	2.090	2.100	2.060	2.160	387,000	2.1166	-2.33%
2026-03-19	2.150	2.150	2.230	2.150	2.250	239,000	525,520	2.1988	2.150	2.150	2.230	2.150	2.250	239,000	2.1988	-3.15%
2026-03-18	2.220	2.220	2.250	2.190	2.250	223,000	495,500	2.2220	2.220	2.220	2.250	2.190	2.250	223,000	2.2220	0.91%
2026-03-17	2.200	2.200	2.220	2.170	2.250	322,000	713,570	2.2161	2.200	2.200	2.220	2.170	2.250	322,000	2.2161	-1.35%
2026-03-16	2.230	2.230	2.290	2.200	2.290	257,000	574,770	2.2365	2.230	2.230	2.290	2.200	2.290	257,000	2.2365	0.45%
2026-03-13	2.220	2.220	2.230	2.220	2.260	237,000	528,150	2.2285	2.220	2.220	2.230	2.220	2.260	237,000	2.2285	-1.33%
2026-03-12	2.250	2.250	2.290	2.250	2.290	148,000	335,300	2.2655	2.250	2.250	2.290	2.250	2.290	148,000	2.2655	0.90%
2026-03-11	2.230	2.230	2.270	2.230	2.380	271,000	615,470	2.2711	2.230	2.230	2.270	2.230	2.380	271,000	2.2711	-4.70%
2026-03-10	2.340	2.300	2.360	2.300	2.370	133,000	309,490	2.3270	2.340	2.300	2.360	2.300	2.370	133,000	2.3270	1.74%
2026-03-09	2.300	2.300	2.360	2.300	2.360	217,000	502,060	2.3136	2.300	2.300	2.360	2.300	2.360	217,000	2.3136	-1.29%
2026-03-06	2.330	2.330	2.380	2.330	2.400	166,000	392,930	2.3670	2.330	2.330	2.380	2.330	2.400	166,000	2.3670	0.00%
2026-03-05	2.330	2.330	2.400	2.330	2.400	143,000	339,090	2.3713	2.330	2.330	2.400	2.330	2.400	143,000	2.3713	0.00%
2026-03-04	2.330	2.330	2.390	2.330	2.470	163,000	387,790	2.3791	2.330	2.330	2.390	2.330	2.470	163,000	2.3791	-1.69%
2026-03-03	2.370	2.360	2.370	2.370	2.450	314,000	757,170	2.4114	2.370	2.360	2.370	2.370	2.450	314,000	2.4114	0.85%
2026-03-02	2.350	2.350	2.390	2.350	2.380	90,000	212,260	2.3584	2.350	2.350	2.390	2.350	2.380	90,000	2.3584	-0.84%
2026-02-27	2.370	2.370	2.440	2.370	2.490	340,000	824,490	2.4250	2.370	2.370	2.440	2.370	2.490	340,000	2.4250	-3.27%
2026-02-26	2.450	2.450	2.480	2.450	2.490	160,000	395,210	2.4701	2.450	2.450	2.480	2.450	2.490	160,000	2.4701	-1.21%
2026-02-25	2.480	2.430	2.480	2.430	2.550	402,000	1,000,470	2.4887	2.480	2.430	2.480	2.430	2.550	402,000	2.4887	1.64%
2026-02-24	2.440	2.440	2.500	2.380	2.480	199,000	488,120	2.4529	2.440	2.440	2.500	2.380	2.480	199,000	2.4529	2.52%
2026-02-23	2.380	2.380	2.430	2.360	2.520	577,000	1,432,190	2.4821	2.380	2.380	2.430	2.360	2.520	577,000	2.4821	-3.64%
2026-02-20	2.470	2.470	2.490	2.370	2.500	309,000	762,290	2.4670	2.470	2.470	2.490	2.370	2.500	309,000	2.4670	4.22%
2026-02-16	2.370	2.360	2.450	2.360	2.470	172,000	417,590	2.4278	2.370	2.360	2.450	2.360	2.470	172,000	2.4278	-0.84%
2026-02-13	2.390	2.390	2.490	2.390	2.500	206,000	508,720	2.4695	2.390	2.390	2.490	2.390	2.500	206,000	2.4695	-3.63%
2026-02-12	2.480	2.450	2.500	2.470	2.500	227,000	565,230	2.4900	2.480	2.450	2.500	2.470	2.500	227,000	2.4900	-0.80%
2026-02-11	2.500	2.490	2.500	2.490	2.530	521,000	1,305,710	2.5062	2.500	2.490	2.500	2.490	2.530	521,000	2.5062	0.81%
2026-02-10	2.480	2.470	2.480	2.460	2.500	320,000	792,240	2.4758	2.480	2.470	2.480	2.460	2.500	320,000	2.4758	1.22%
2026-02-09	2.450	2.450	2.480	2.450	2.490	361,000	896,210	2.4826	2.450	2.450	2.480	2.450	2.490	361,000	2.4826	-0.81%
2026-02-06	2.470	2.470	2.500	2.460	2.510	314,000	781,580	2.4891	2.470	2.470	2.500	2.460	2.510	314,000	2.4891	-1.98%
2026-02-05	2.520	2.500	2.520	2.380	2.600	921,000	2,318,510	2.5174	2.520	2.500	2.520	2.380	2.600	921,000	2.5174	4.13%
2026-02-04	2.420	2.410	2.490	2.310	2.500	456,000	1,108,360	2.4306	2.420	2.410	2.490	2.310	2.500	456,000	2.4306	5.22%
2026-02-03	2.300	2.300	2.370	2.300	2.350	250,000	578,690	2.3148	2.300	2.300	2.370	2.300	2.350	250,000	2.3148	0.00%
2026-02-02	2.300	2.300	2.340	2.300	2.380	365,000	848,010	2.3233	2.300	2.300	2.340	2.300	2.380	365,000	2.3233	-0.86%
2026-01-30	2.320	2.320	2.370	2.320	2.370	114,000	266,360	2.3365	2.320	2.320	2.370	2.320	2.370	114,000	2.3365	0.00%
2026-01-29	2.320	2.320	2.400	2.320	2.370	134,000	314,020	2.3434	2.320	2.320	2.400	2.320	2.370	134,000	2.3434	-1.69%
2026-01-28	2.360	2.360	2.400	2.340	2.400	141,000	334,480	2.3722	2.360	2.360	2.400	2.340	2.400	141,000	2.3722	-0.42%
2026-01-27	2.370	2.360	2.410	2.370	2.430	204,000	490,210	2.4030	2.370	2.360	2.410	2.370	2.430	204,000	2.4030	0.42%
2026-01-26	2.360	2.360	2.420	2.350	2.440	357,000	855,690	2.3969	2.360	2.360	2.420	2.350	2.440	357,000	2.3969	-0.42%
2026-01-23	2.370	2.360	2.430	2.370	2.440	220,000	533,790	2.4263	2.370	2.360	2.430	2.370	2.440	220,000	2.4263	-2.07%
2026-01-22	2.420	2.390	2.420	2.370	2.440	1,304,000	3,119,730	2.3924	2.420	2.390	2.420	2.370	2.440	1,304,000	2.3924	1.68%
2026-01-21	2.380	2.380	2.390	2.350	2.410	343,000	819,800	2.3901	2.380	2.380	2.390	2.350	2.410	343,000	2.3901	1.71%
2026-01-20	2.340	2.340	2.380	2.320	2.410	254,000	598,030	2.3544	2.340	2.340	2.380	2.320	2.410	254,000	2.3544	-0.43%
2026-01-19	2.350	2.290	2.350	2.290	2.360	286,000	668,570	2.3377	2.350	2.290	2.350	2.290	2.360	286,000	2.3377	0.00%
2026-01-16	2.350	2.350	2.380	2.250	2.370	186,000	437,340	2.3513	2.350	2.350	2.380	2.250	2.370	186,000	2.3513	1.73%
2026-01-15	2.310	2.300	2.360	2.310	2.350	456,000	1,070,510	2.3476	2.310	2.300	2.360	2.310	2.350	456,000	2.3476	0.43%
2026-01-14	2.300	2.300	2.340	2.250	2.360	263,000	608,780	2.3148	2.300	2.300	2.340	2.250	2.360	263,000	2.3148	3.14%
2026-01-13	2.230	2.220	2.230	2.200	2.300	141,000	316,340	2.2435	2.230	2.220	2.230	2.200	2.300	141,000	2.2435	-3.46%
2026-01-09	2.310	2.260	2.320	2.220	2.320	189,000	432,670	2.2893	2.310	2.260	2.320	2.220	2.320	189,000	2.2893	0.00%
2026-01-08	2.310	2.300	2.370	2.300	2.390	249,000	579,260	2.3263	2.310	2.300	2.370	2.300	2.390	249,000	2.3263	-3.75%
2026-01-07	2.400	2.400	2.430	2.400	2.470	173,000	423,990	2.4508	2.400	2.400	2.430	2.400	2.470	173,000	2.4508	-1.23%
2026-01-06	2.430	2.430	2.500	2.340	2.630	1,312,000	3,286,820	2.5052	2.430	2.430	2.500	2.340	2.630	1,312,000	2.5052	0.41%
2026-01-05	2.420	2.420	2.490	2.420	2.530	273,000	676,210	2.4770	2.420	2.420	2.490	2.420	2.530	273,000	2.4770	-3.97%
2025-12-31	2.520	2.400	2.550	2.400	2.550	166,000	417,410	2.5145	2.520	2.400	2.550	2.400	2.550	166,000	2.5145	-0.79%
2025-12-30	2.540	2.520	2.540	2.520	2.570	198,000	503,470	2.5428	2.540	2.520	2.540	2.520	2.570	198,000	2.5428	1.20%
2025-12-29	2.510	2.500	2.510	2.500	2.610	702,000	1,807,000	2.5741	2.510	2.500	2.510	2.500	2.610	702,000	2.5741	0.80%
2025-12-24	2.490	2.420	2.490	2.400	2.550	825,944	2,070,435	2.5067	2.490	2.420	2.490	2.400	2.550	825,944	2.5067	-0.40%
2025-12-23	2.500	2.440	2.500	2.360	2.550	774,000	1,900,540	2.4555	2.500	2.440	2.500	2.360	2.550	774,000	2.4555	5.93%
2025-12-22	2.360	2.360	2.370	2.300	2.500	643,000	1,509,260	2.3472	2.360	2.360	2.370	2.300	2.500	643,000	2.3472	3.06%
2025-12-19	2.290	2.280	2.290	2.250	2.300	258,000	589,280	2.2840	2.290	2.280	2.290	2.250	2.300	258,000	2.2840	-0.43%
2025-12-18	2.300	2.300	2.350	2.290	2.350	840,000	1,947,450	2.3184	2.300	2.300	2.350	2.290	2.350	840,000	2.3184	0.00%
2025-12-17	2.300	2.300	2.310	2.280	2.310	278,000	638,990	2.2985	2.300	2.300	2.310	2.280	2.310	278,000	2.2985	-0.43%
2025-12-16	2.310	2.200	2.310	2.200	2.310	551,000	1,257,680	2.2825	2.310	2.200	2.310	2.200	2.310	551,000	2.2825	1.76%
2025-12-15	2.270	2.250	2.270	2.150	2.300	352,000	796,410	2.2625	2.270	2.250	2.270	2.150	2.300	352,000	2.2625	1.79%
2025-12-12	2.230	2.220	2.250	2.220	2.250	111,000	248,220	2.2362	2.230	2.220	2.250	2.220	2.250	111,000	2.2362	0.00%
2025-12-11	2.230	2.230	2.250	2.230	2.260	97,000	217,290	2.2401	2.230	2.230	2.250	2.230	2.260	97,000	2.2401	0.45%
2025-12-10	2.220	2.220	2.230	2.210	2.280	303,000	682,430	2.2522	2.220	2.220	2.230	2.210	2.280	303,000	2.2522	0.77%
2025-12-09	2.260	2.100	2.260	2.230	2.260	41,000	91,980	2.2434	2.203	2.047	2.203	2.174	2.203	42,061	2.1868	1.35%
2025-12-08	2.230	2.200	2.240	2.110	2.250	207,000	450,710	2.1773	2.174	2.145	2.184	2.057	2.193	212,356	2.1224	5.69%
2025-12-05	2.110	2.060	2.120	2.120	2.140	63,000	134,020	2.1273	2.057	2.008	2.067	2.067	2.086	64,630	2.0736	-0.47%
2025-12-04	2.120	2.100	2.140	2.120	2.170	15,000	32,060	2.1373	2.067	2.047	2.086	2.067	2.115	15,388	2.0834	1.92%
2025-12-03	2.080	2.080	2.160	2.080	2.100	83,000	173,280	2.0877	2.028	2.028	2.106	2.028	2.047	85,148	2.0351	-0.48%
2025-12-02	2.090	2.060	2.180	2.090	2.100	72,000	151,080	2.0983	2.037	2.008	2.125	2.037	2.047	73,863	2.0454	-4.13%
2025-12-01	2.180	2.100	2.180	-	-	0	0	-	2.125	2.047	2.125	-	-	0	-	-0.91%
2025-11-28	2.200	2.150	2.200	2.170	2.290	163,000	366,330	2.2474	2.145	2.096	2.145	2.115	2.232	167,217	2.1907	-1.35%
2025-11-27	2.230	2.200	2.230	2.200	2.240	105,000	231,170	2.2016	2.174	2.145	2.174	2.145	2.184	107,717	2.1461	-0.45%
2025-11-26	2.240	2.220	2.240	2.220	2.250	29,000	64,550	2.2259	2.184	2.164	2.184	2.164	2.193	29,750	2.1697	0.90%
2025-11-25	2.220	2.210	2.220	2.210	2.220	70,000	155,160	2.2166	2.164	2.154	2.164	2.154	2.164	71,811	2.1607	-1.33%
2025-11-24	2.250	2.250	2.270	2.150	2.280	426,000	950,830	2.2320	2.193	2.193	2.213	2.096	2.222	437,022	2.1757	5.63%
2025-11-21	2.130	2.100	2.150	2.080	2.150	113,000	240,380	2.1273	2.076	2.047	2.096	2.028	2.096	115,924	2.0736	-0.93%
2025-11-20	2.150	2.120	2.150	-	-	0	0	-	2.096	2.067	2.096	-	-	0	-	-0.92%
2025-11-19	2.170	2.140	2.170	-	-	0	0	-	2.115	2.086	2.115	-	-	0	-	0.00%
2025-11-18	2.170	2.160	2.170	2.150	2.180	182,000	393,800	2.1637	2.115	2.106	2.115	2.096	2.125	186,709	2.1092	0.93%
2025-11-17	2.150	2.150	2.180	2.150	2.180	43,000	93,070	2.1644	2.096	2.096	2.125	2.096	2.125	44,113	2.1098	2.38%
2025-11-14	2.100	2.100	2.150	2.100	2.150	49,000	103,910	2.1206	2.047	2.047	2.096	2.047	2.096	50,268	2.0671	0.00%
2025-11-13	2.100	2.080	2.150	2.070	2.100	41,000	85,770	2.0920	2.047	2.028	2.096	2.018	2.047	42,061	2.0392	0.00%
2025-11-12	2.100	2.080	2.150	2.070	2.100	89,000	186,310	2.0934	2.047	2.028	2.096	2.018	2.047	91,303	2.0406	1.94%
2025-11-11	2.060	2.050	2.080	2.050	2.060	36,000	73,900	2.0528	2.008	1.998	2.028	1.998	2.008	36,931	2.0010	0.98%
2025-11-10	2.040	2.020	2.040	2.040	2.040	14,000	28,560	2.0400	1.989	1.969	1.989	1.989	1.989	14,362	1.9885	2.00%
2025-11-07	2.000	1.980	2.080	-	-	0	0	-	1.950	1.930	2.028	-	-	0	-	0.00%
2025-11-06	2.000	1.960	2.080	-	-	0	0	-	1.950	1.911	2.028	-	-	0	-	0.00%
2025-11-05	2.000	1.970	2.070	2.000	2.000	30,000	60,000	2.0000	1.950	1.920	2.018	1.950	1.950	30,776	1.9496	0.00%
2025-11-04	2.000	1.980	2.000	1.960	2.000	50,000	99,880	1.9976	1.950	1.930	1.950	1.911	1.950	51,294	1.9472	-1.48%
2025-11-03	2.030	1.940	2.070	2.030	2.030	28,000	56,840	2.0300	1.979	1.891	2.018	1.979	1.979	28,724	1.9788	-0.49%
2025-10-31	2.040	1.980	2.040	2.040	2.040	2,000	4,080	2.0400	1.989	1.930	1.989	1.989	1.989	2,052	1.9885	0.00%
2025-10-30	2.040	1.990	2.070	2.030	2.070	63,000	128,570	2.0408	1.989	1.940	2.018	1.979	2.018	64,630	1.9893	-1.45%
2025-10-28	2.070	2.040	2.070	1.990	2.070	113,000	231,140	2.0455	2.018	1.989	2.018	1.940	2.018	115,924	1.9939	2.99%
2025-10-27	2.010	1.940	2.010	1.910	2.090	23,000	44,400	1.9304	1.959	1.891	1.959	1.862	2.037	23,595	1.8817	3.61%
2025-10-24	1.940	1.920	1.990	1.900	1.990	68,000	132,230	1.9446	1.891	1.872	1.940	1.852	1.940	69,759	1.8955	-2.02%
2025-10-23	1.980	1.930	1.980	1.790	1.980	266,000	513,260	1.9295	1.930	1.881	1.930	1.745	1.930	272,882	1.8809	-0.50%
2025-10-22	1.990	1.940	1.990	-	-	0	0	-	1.940	1.891	1.940	-	-	0	-	-0.50%
2025-10-21	2.000	1.960	2.000	1.930	2.030	47,000	92,440	1.9668	1.950	1.911	1.950	1.881	1.979	48,216	1.9172	3.63%
2025-10-20	1.930	1.930	2.030	1.930	1.960	140,000	271,530	1.9395	1.881	1.881	1.979	1.881	1.911	143,622	1.8906	0.00%
2025-10-17	1.930	1.920	2.010	1.930	2.020	74,000	146,470	1.9793	1.881	1.872	1.959	1.881	1.969	75,915	1.9294	-4.93%
2025-10-16	2.030	2.020	2.030	2.030	2.040	321,000	650,030	2.0250	1.979	1.969	1.979	1.979	1.989	329,305	1.9739	-0.98%
2025-10-15	2.050	2.020	2.050	2.050	2.050	20,000	41,000	2.0500	1.998	1.969	1.998	1.998	1.998	20,517	1.9983	0.00%
2025-10-14	2.050	2.030	2.050	2.050	2.060	76,000	155,810	2.0501	1.998	1.979	1.998	1.998	2.008	77,966	1.9984	0.99%
2025-10-13	2.030	2.030	2.090	2.030	2.050	12,000	24,560	2.0467	1.979	1.979	2.037	1.979	1.998	12,310	1.9950	-3.33%
2025-10-10	2.100	2.030	2.110	2.100	2.110	64,000	134,540	2.1022	2.047	1.979	2.057	2.047	2.057	65,656	2.0492	0.00%
2025-10-09	2.100	2.060	2.150	2.020	2.100	65,000	134,590	2.0706	2.047	2.008	2.096	1.969	2.047	66,682	2.0184	-0.47%
2025-10-08	2.110	2.090	2.110	2.040	2.110	143,000	297,250	2.0787	2.057	2.037	2.057	1.989	2.057	146,700	2.0262	2.43%
2025-10-06	2.060	2.060	2.170	2.030	2.030	4,000	8,120	2.0300	2.008	2.008	2.115	1.979	1.979	4,103	1.9788	-1.90%
2025-10-03	2.100	2.090	2.100	2.010	2.100	802,000	1,650,740	2.0583	2.047	2.037	2.047	1.959	2.047	822,751	2.0064	2.44%
2025-10-02	2.050	2.050	2.060	2.010	2.100	458,000	927,780	2.0257	1.998	1.998	2.008	1.959	2.047	469,850	1.9746	-4.65%
2025-09-30	2.150	2.140	2.150	2.080	2.150	111,000	237,980	2.1440	2.096	2.086	2.096	2.028	2.096	113,872	2.0899	0.00%
2025-09-29	2.150	2.080	2.150	2.150	2.150	100,000	215,000	2.1500	2.096	2.028	2.096	2.096	2.096	102,587	2.0958	0.00%
2025-09-26	2.150	2.080	2.150	2.150	2.150	90,000	193,500	2.1500	2.096	2.028	2.096	2.096	2.096	92,329	2.0958	0.00%
2025-09-25	2.150	2.150	2.170	2.030	2.150	157,000	337,180	2.1476	2.096	2.096	2.115	1.979	2.096	161,062	2.0935	-0.92%
2025-09-24	2.170	2.100	2.170	2.050	2.180	75,000	161,470	2.1529	2.115	2.047	2.115	1.998	2.125	76,941	2.0986	1.40%
2025-09-23	2.140	2.050	2.170	2.140	2.140	31,000	66,340	2.1400	2.086	1.998	2.115	2.086	2.086	31,802	2.0860	0.00%
2025-09-22	2.140	2.050	2.170	-	-	0	0	-	2.086	1.998	2.115	-	-	0	-	0.00%
2025-09-19	2.140	2.100	2.140	2.120	2.140	84,000	179,010	2.1311	2.086	2.047	2.086	2.067	2.086	86,173	2.0773	0.00%
2025-09-18	2.140	2.050	2.140	2.020	2.140	233,000	483,680	2.0759	2.086	1.998	2.086	1.969	2.086	239,029	2.0235	2.88%
2025-09-17	2.080	2.060	2.080	2.080	2.130	33,000	68,690	2.0815	2.028	2.008	2.028	2.028	2.076	33,854	2.0290	-2.35%
2025-09-16	2.130	2.060	2.210	-	-	0	0	-	2.076	2.008	2.154	-	-	0	-	0.00%
2025-09-15	2.130	2.050	2.210	2.130	2.140	32,000	68,190	2.1309	2.076	1.998	2.154	2.076	2.086	32,828	2.0772	-0.47%
2025-09-12	2.140	2.130	2.210	2.140	2.230	16,000	35,590	2.2244	2.086	2.076	2.154	2.086	2.174	16,414	2.1683	-4.04%
2025-09-11	2.230	2.130	2.230	2.120	2.230	12,000	25,550	2.1292	2.174	2.076	2.174	2.067	2.174	12,310	2.0755	1.83%
2025-09-10	2.190	2.110	2.190	-	-	0	0	-	2.135	2.057	2.135	-	-	0	-	0.00%
2025-09-09	2.190	2.190	2.230	2.190	2.240	260,000	571,180	2.1968	2.135	2.135	2.174	2.135	2.184	266,727	2.1414	-1.35%
2025-09-08	2.220	2.110	2.230	2.110	2.230	77,000	169,700	2.2039	2.164	2.057	2.174	2.057	2.174	78,992	2.1483	1.05%
2025-09-05	2.240	2.150	2.240	2.110	2.250	24,000	51,500	2.1458	2.142	2.056	2.142	2.017	2.151	25,103	2.0516	1.82%
2025-09-04	2.200	2.160	2.200	2.190	2.230	50,000	110,870	2.2174	2.103	2.065	2.103	2.094	2.132	52,298	2.1200	-1.35%
2025-09-03	2.230	2.210	2.250	2.210	2.270	107,000	240,530	2.2479	2.132	2.113	2.151	2.113	2.170	111,917	2.1492	-1.33%
2025-09-02	2.260	2.220	2.260	2.150	2.390	75,000	168,720	2.2496	2.161	2.122	2.161	2.056	2.285	78,446	2.1508	-4.24%
2025-09-01	2.360	2.360	2.390	1.950	2.360	912,000	2,013,130	2.2074	2.256	2.256	2.285	1.864	2.256	953,909	2.1104	21.65%
2025-08-29	1.940	1.900	1.940	1.850	1.950	114,000	213,950	1.8768	1.855	1.817	1.855	1.769	1.864	119,239	1.7943	6.01%
2025-08-28	1.830	1.830	1.840	-	-	0	0	-	1.750	1.750	1.759	-	-	0	-	0.00%
2025-08-27	1.830	1.820	1.830	1.800	1.850	594,000	1,083,650	1.8243	1.750	1.740	1.750	1.721	1.769	621,296	1.7442	2.81%
2025-08-26	1.780	1.760	1.780	1.760	1.790	113,000	201,180	1.7804	1.702	1.683	1.702	1.683	1.711	118,193	1.7021	-1.11%
2025-08-25	1.800	1.760	1.820	1.800	1.810	122,000	219,620	1.8002	1.721	1.683	1.740	1.721	1.730	127,606	1.7211	-0.55%
2025-08-22	1.810	1.810	1.840	1.760	1.810	266,000	479,700	1.8034	1.730	1.730	1.759	1.683	1.730	278,223	1.7242	0.00%
2025-08-21	1.810	1.780	1.890	1.760	1.810	346,000	622,960	1.8005	1.730	1.702	1.807	1.683	1.730	361,900	1.7214	0.56%
2025-08-20	1.800	1.770	1.800	1.800	1.800	8,000	14,400	1.8000	1.721	1.692	1.721	1.721	1.721	8,368	1.7209	-1.64%
2025-08-19	1.830	1.760	1.830	1.810	1.840	102,000	186,480	1.8282	1.750	1.683	1.750	1.730	1.759	106,687	1.7479	1.10%
2025-08-18	1.810	1.800	1.880	1.800	1.810	11,000	19,830	1.8027	1.730	1.721	1.797	1.721	1.730	11,505	1.7235	0.00%
2025-08-15	1.810	1.800	1.900	1.800	1.810	118,000	212,580	1.8015	1.730	1.721	1.817	1.721	1.730	123,422	1.7224	-4.74%
2025-08-14	1.900	1.760	1.900	1.760	1.900	181,000	324,270	1.7915	1.817	1.683	1.817	1.683	1.817	189,317	1.7128	2.70%
2025-08-13	1.850	1.840	1.900	1.830	1.850	50,000	92,020	1.8404	1.769	1.759	1.817	1.750	1.769	52,298	1.7595	1.09%
2025-08-12	1.830	1.770	1.850	1.750	1.830	13,000	23,610	1.8162	1.750	1.692	1.769	1.673	1.750	13,597	1.7364	4.57%
2025-08-11	1.750	1.750	1.840	1.750	1.790	173,000	305,790	1.7676	1.673	1.673	1.759	1.673	1.711	180,950	1.6899	0.00%
2025-08-08	1.750	1.750	1.840	1.740	1.870	50,000	88,420	1.7684	1.673	1.673	1.759	1.664	1.788	52,298	1.6907	-5.41%
2025-08-07	1.850	1.850	1.870	-	-	0	0	-	1.769	1.769	1.788	-	-	0	-	1.09%
2025-08-06	1.830	1.830	1.870	1.830	1.850	58,000	106,900	1.8431	1.750	1.750	1.788	1.750	1.769	60,665	1.7621	-2.14%
2025-08-05	1.870	1.830	1.870	-	-	0	0	-	1.788	1.750	1.788	-	-	0	-	-0.53%
2025-08-04	1.880	1.850	1.900	1.880	1.890	61,000	114,690	1.8802	1.797	1.769	1.817	1.797	1.807	63,803	1.7976	0.00%
2025-08-01	1.880	1.830	1.900	1.820	1.880	45,000	81,960	1.8213	1.797	1.750	1.817	1.740	1.797	47,068	1.7413	2.73%
2025-07-31	1.830	1.820	1.880	1.820	1.850	406,000	741,030	1.8252	1.750	1.740	1.797	1.740	1.769	424,657	1.7450	-1.08%
2025-07-30	1.850	1.850	1.920	1.840	1.930	302,000	559,250	1.8518	1.769	1.769	1.836	1.759	1.845	315,878	1.7705	-4.15%
2025-07-29	1.930	1.860	1.970	-	-	0	0	-	1.845	1.778	1.883	-	-	0	-	0.00%
2025-07-28	1.930	1.900	1.940	1.920	1.930	26,000	50,130	1.9281	1.845	1.817	1.855	1.836	1.845	27,195	1.8434	1.58%
2025-07-25	1.900	1.870	1.900	1.870	1.900	16,000	30,040	1.8775	1.817	1.788	1.817	1.788	1.817	16,735	1.7950	3.83%
2025-07-24	1.830	1.830	1.900	1.820	1.940	253,000	462,430	1.8278	1.750	1.750	1.817	1.740	1.855	264,626	1.7475	-3.68%
2025-07-23	1.900	1.820	1.970	1.900	1.900	10,000	19,000	1.9000	1.817	1.740	1.883	1.817	1.817	10,460	1.8165	0.00%
2025-07-22	1.900	1.830	1.900	1.810	1.900	132,000	240,730	1.8237	1.817	1.750	1.817	1.730	1.817	138,066	1.7436	0.00%
2025-07-21	1.900	1.840	1.980	1.810	1.900	91,000	165,860	1.8226	1.817	1.759	1.893	1.730	1.817	95,182	1.7426	0.53%
2025-07-18	1.890	1.820	1.890	-	-	0	0	-	1.807	1.740	1.807	-	-	0	-	-0.53%
2025-07-17	1.900	1.810	1.900	1.740	1.900	55,000	100,040	1.8189	1.817	1.730	1.817	1.664	1.817	57,527	1.7390	0.00%
2025-07-16	1.900	1.850	1.900	1.810	1.900	99,000	182,170	1.8401	1.817	1.769	1.817	1.730	1.817	103,549	1.7593	-2.06%
2025-07-15	1.940	1.920	1.940	1.880	1.940	35,000	67,240	1.9211	1.855	1.836	1.855	1.797	1.855	36,608	1.8367	0.00%
2025-07-14	1.940	1.830	1.990	1.780	1.940	87,000	159,920	1.8382	1.855	1.750	1.903	1.702	1.855	90,998	1.7574	0.00%
2025-07-11	1.940	1.930	1.990	1.920	2.040	33,000	64,360	1.9503	1.855	1.845	1.903	1.836	1.950	34,516	1.8646	-1.52%
2025-07-10	1.970	1.920	1.970	1.880	2.030	153,000	298,650	1.9520	1.883	1.836	1.883	1.797	1.941	160,031	1.8662	-1.50%
2025-07-09	2.000	1.960	2.060	1.980	2.040	59,000	118,190	2.0032	1.912	1.874	1.969	1.893	1.950	61,711	1.9152	-0.50%
2025-07-08	2.010	2.010	2.110	1.960	2.120	48,000	96,280	2.0058	1.922	1.922	2.017	1.874	2.027	50,206	1.9177	-5.63%
2025-07-07	2.130	2.000	2.130	-	-	0	0	-	2.036	1.912	2.036	-	-	0	-	0.00%
2025-07-04	2.130	2.030	2.130	2.020	2.130	20,000	42,490	2.1245	2.036	1.941	2.036	1.931	2.036	20,919	2.0312	0.00%
2025-07-03	2.130	2.030	2.130	2.020	2.150	97,000	207,020	2.1342	2.036	1.941	2.036	1.931	2.056	101,457	2.0405	-0.47%
2025-07-02	2.140	2.000	2.140	1.960	2.140	83,000	174,580	2.1034	2.046	1.912	2.046	1.874	2.046	86,814	2.0110	0.94%
2025-06-30	2.120	2.030	2.120	2.090	2.140	161,000	340,090	2.1124	2.027	1.941	2.027	1.998	2.046	168,398	2.0196	0.95%
2025-06-27	2.100	2.070	2.100	1.720	2.350	1,509,000	3,139,740	2.0807	2.008	1.979	2.008	1.644	2.247	1,578,342	1.9893	24.26%
2025-06-26	1.690	1.690	1.800	-	-	25,000	44,230	1.7692	1.616	1.616	1.721	-	-	26,149	1.6915	0.00%
2025-06-25	1.690	1.680	1.800	1.670	1.900	119,000	212,980	1.7897	1.616	1.606	1.721	1.597	1.817	124,468	1.7111	3.68%
2025-06-24	1.630	1.630	1.680	1.610	1.680	100,000	162,460	1.6246	1.558	1.558	1.606	1.539	1.606	104,595	1.5532	2.52%
2025-06-23	1.590	1.590	1.700	1.590	1.650	29,000	47,610	1.6417	1.520	1.520	1.625	1.520	1.578	30,333	1.5696	-5.36%
2025-06-20	1.680	1.550	1.650	-	-	0	0	-	1.606	1.482	1.578	-	-	0	-	-2.89%
2025-06-19	1.730	1.630	1.770	-	-	0	0	-	1.654	1.558	1.692	-	-	0	-	0.00%
2025-06-18	1.730	1.730	1.780	1.640	1.730	92,000	155,070	1.6855	1.654	1.654	1.702	1.568	1.654	96,228	1.6115	6.13%
2025-06-17	1.630	1.630	1.650	1.600	1.620	9,000	14,540	1.6156	1.558	1.558	1.578	1.530	1.549	9,414	1.5446	3.16%
2025-06-16	1.580	1.530	1.720	1.580	1.580	23,000	36,340	1.5800	1.511	1.463	1.644	1.511	1.511	24,057	1.5106	0.00%
2025-06-13	1.580	1.540	1.580	1.520	1.600	59,000	90,870	1.5402	1.511	1.472	1.511	1.453	1.530	61,711	1.4725	-1.25%
2025-06-12	1.600	1.600	1.690	1.510	1.550	31,000	47,020	1.5168	1.530	1.530	1.616	1.444	1.482	32,425	1.4501	2.56%
2025-06-11	1.560	1.560	1.690	1.550	1.560	32,000	49,750	1.5547	1.491	1.491	1.616	1.482	1.491	33,470	1.4864	0.65%
2025-06-10	1.550	1.520	1.550	1.500	1.550	143,000	217,440	1.5206	1.482	1.453	1.482	1.434	1.482	149,571	1.4538	0.00%
2025-06-09	1.550	1.540	1.690	-	-	0	0	-	1.482	1.472	1.616	-	-	0	-	0.00%
2025-06-06	1.550	1.540	1.690	1.540	1.550	361,000	557,740	1.5450	1.482	1.472	1.616	1.472	1.482	377,589	1.4771	-0.64%
2025-06-05	1.560	1.560	1.600	1.510	1.560	384,000	592,150	1.5421	1.491	1.491	1.530	1.444	1.491	401,646	1.4743	1.96%
2025-06-04	1.530	1.530	1.600	1.530	1.600	392,000	602,350	1.5366	1.463	1.463	1.530	1.463	1.530	410,013	1.4691	1.32%
2025-06-03	1.510	1.510	1.600	1.500	1.610	160,000	246,750	1.5422	1.444	1.444	1.530	1.434	1.539	167,352	1.4744	-6.21%
2025-06-02	1.610	1.600	1.610	1.600	1.610	34,000	54,500	1.6029	1.539	1.530	1.539	1.530	1.539	35,562	1.5325	-0.62%
2025-05-30	1.620	1.610	1.620	1.620	1.650	31,000	50,680	1.6348	1.549	1.539	1.549	1.549	1.578	32,425	1.5630	-4.14%
2025-05-29	1.690	1.650	1.690	1.690	1.690	33,000	55,770	1.6900	1.616	1.578	1.616	1.616	1.616	34,516	1.6158	1.81%
2025-05-28	1.660	1.640	1.670	1.660	1.660	10,000	16,600	1.6600	1.587	1.568	1.597	1.587	1.587	10,460	1.5871	-0.60%
2025-05-27	1.670	1.650	1.670	-	-	0	0	-	1.597	1.578	1.597	-	-	0	-	0.00%
2025-05-26	1.670	1.630	1.670	1.630	1.670	31,000	51,230	1.6526	1.597	1.558	1.597	1.558	1.597	32,425	1.5800	0.60%
2025-05-23	1.660	1.650	1.660	-	-	0	0	-	1.587	1.578	1.587	-	-	0	-	-0.60%
2025-05-22	1.670	1.660	1.670	-	-	0	0	-	1.597	1.587	1.597	-	-	0	-	0.00%
2025-05-21	1.670	1.630	1.670	-	-	0	0	-	1.597	1.558	1.597	-	-	0	-	0.00%
2025-05-20	1.670	1.650	1.670	-	-	0	0	-	1.597	1.578	1.597	-	-	0	-	0.00%
2025-05-19	1.670	1.650	1.840	1.650	1.740	17,000	28,490	1.6759	1.597	1.578	1.759	1.578	1.664	17,781	1.6023	3.09%
2025-05-16	1.620	1.620	1.670	1.620	1.650	15,000	24,720	1.6480	1.549	1.549	1.597	1.549	1.578	15,689	1.5756	-2.41%
2025-05-15	1.660	1.630	1.660	1.620	1.660	89,000	145,090	1.6302	1.587	1.558	1.587	1.549	1.587	93,090	1.5586	-0.60%
2025-05-14	1.670	1.660	1.690	1.670	1.700	21,000	35,370	1.6843	1.597	1.587	1.616	1.597	1.625	21,965	1.6103	-5.11%
2025-05-13	1.760	1.710	1.800	1.650	1.790	28,000	48,170	1.7204	1.683	1.635	1.721	1.578	1.711	29,287	1.6448	-1.68%
2025-05-12	1.790	1.660	1.790	1.610	1.790	11,000	18,390	1.6718	1.711	1.587	1.711	1.539	1.711	11,505	1.5984	8.48%
2025-05-09	1.650	1.650	1.690	1.630	1.650	61,000	99,450	1.6303	1.578	1.578	1.616	1.558	1.578	63,803	1.5587	-1.79%
2025-05-08	1.680	1.630	1.760	-	-	0	0	-	1.606	1.558	1.683	-	-	0	-	0.00%
2025-05-07	1.680	1.660	1.700	1.640	1.760	48,000	80,070	1.6681	1.606	1.587	1.625	1.568	1.683	50,206	1.5948	-3.45%
2025-05-06	1.740	1.650	1.660	1.580	1.740	179,000	291,110	1.6263	1.664	1.578	1.587	1.511	1.664	187,225	1.5549	5.45%
2025-05-02	1.650	1.600	1.650	1.680	1.680	10,000	16,800	1.6800	1.578	1.530	1.578	1.606	1.606	10,460	1.6062	-2.94%
2025-04-30	1.700	1.680	1.750	1.650	1.700	10,000	16,800	1.6800	1.625	1.606	1.673	1.578	1.625	10,460	1.6062	3.03%
2025-04-29	1.650	1.610	1.650	1.660	1.660	27,000	44,820	1.6600	1.578	1.539	1.578	1.587	1.587	28,241	1.5871	-1.79%
2025-04-28	1.680	1.600	1.690	-	-	0	0	-	1.606	1.530	1.616	-	-	0	-	0.00%
2025-04-25	1.680	1.610	1.690	1.620	1.680	55,000	89,400	1.6255	1.606	1.539	1.616	1.549	1.606	57,527	1.5540	-0.59%
2025-04-24	1.690	1.610	1.690	1.600	1.700	15,000	24,500	1.6333	1.616	1.539	1.616	1.530	1.625	15,689	1.5616	2.42%
2025-04-23	1.650	1.610	1.660	1.640	1.700	61,000	100,910	1.6543	1.578	1.539	1.587	1.568	1.625	63,803	1.5816	-4.62%
2025-04-22	1.730	1.660	1.740	1.670	1.750	22,000	38,420	1.7464	1.654	1.587	1.664	1.597	1.673	23,011	1.6696	-1.14%
2025-04-17	1.750	1.670	1.790	1.650	1.800	16,000	27,060	1.6913	1.673	1.597	1.711	1.578	1.721	16,735	1.6169	0.57%
2025-04-16	1.740	1.640	1.770	-	-	0	0	-	1.664	1.568	1.692	-	-	0	-	0.00%
2025-04-15	1.740	1.570	1.740	-	-	0	0	-	1.664	1.501	1.664	-	-	0	-	0.00%
2025-04-14	1.740	1.540	1.740	-	-	0	0	-	1.664	1.472	1.664	-	-	0	-	-0.57%
2025-04-11	1.750	1.610	1.750	1.630	1.770	15,000	25,150	1.6767	1.673	1.539	1.673	1.558	1.692	15,689	1.6030	-1.13%
2025-04-10	1.770	1.600	1.780	1.700	1.800	3,000	5,270	1.7567	1.692	1.530	1.702	1.625	1.721	3,138	1.6795	10.62%
2025-04-09	1.600	1.510	1.600	1.500	1.600	10,000	15,900	1.5900	1.530	1.444	1.530	1.434	1.530	10,460	1.5201	0.00%
2025-04-08	1.600	1.580	1.600	-	-	0	0	-	1.530	1.511	1.530	-	-	0	-	0.00%
2025-04-07	1.600	1.600	1.850	1.510	1.570	123,000	192,440	1.5646	1.530	1.530	1.769	1.444	1.501	128,652	1.4958	-5.33%
2025-04-03	1.690	1.650	1.690	1.610	1.720	2,647,000	4,287,000	1.6196	1.616	1.578	1.616	1.539	1.644	2,768,636	1.5484	-3.43%
2025-04-02	1.750	1.750	1.800	1.720	1.800	49,000	84,800	1.7306	1.673	1.673	1.721	1.644	1.721	51,252	1.6546	-2.78%
2025-04-01	1.800	1.720	1.800	-	-	0	0	-	1.721	1.644	1.721	-	-	0	-	0.00%
2025-03-31	1.800	1.720	1.820	-	-	0	0	-	1.721	1.644	1.740	-	-	0	-	0.00%
2025-03-28	1.800	1.740	1.820	-	-	0	0	-	1.721	1.664	1.740	-	-	0	-	0.00%
2025-03-27	1.800	1.660	1.830	-	-	0	0	-	1.721	1.587	1.750	-	-	0	-	0.00%
2025-03-26	1.800	1.660	1.800	-	-	0	0	-	1.721	1.587	1.721	-	-	0	-	0.00%
2025-03-25	1.800	1.730	1.800	1.720	1.820	15,000	27,120	1.8080	1.721	1.654	1.721	1.644	1.740	15,689	1.7286	-1.10%
2025-03-24	1.820	1.720	1.820	1.720	1.820	108,000	185,930	1.7216	1.740	1.644	1.740	1.644	1.740	112,963	1.6459	2.25%
2025-03-21	1.780	1.680	1.790	1.670	1.800	132,000	227,190	1.7211	1.702	1.606	1.711	1.597	1.721	138,066	1.6455	-1.11%
2025-03-20	1.800	1.790	1.800	1.780	1.920	150,000	268,790	1.7919	1.721	1.711	1.721	1.702	1.836	156,893	1.7132	0.00%
2025-03-19	1.800	1.800	1.940	1.800	1.810	52,000	94,090	1.8094	1.721	1.721	1.855	1.721	1.730	54,390	1.7299	-1.10%
2025-03-18	1.820	1.820	1.950	1.800	1.800	5,000	9,000	1.8000	1.740	1.740	1.864	1.721	1.721	5,230	1.7209	0.00%
2025-03-17	1.820	1.800	1.880	1.820	1.830	119,000	216,770	1.8216	1.740	1.721	1.797	1.740	1.750	124,468	1.7416	-0.55%
2025-03-14	1.830	1.820	1.840	1.830	1.830	15,000	27,450	1.8300	1.750	1.740	1.759	1.750	1.750	15,689	1.7496	-0.54%
2025-03-13	1.840	1.800	1.840	1.800	1.840	6,000	11,000	1.8333	1.759	1.721	1.759	1.721	1.759	6,276	1.7528	0.00%
2025-03-12	1.840	1.750	1.880	1.840	1.900	23,000	43,520	1.8922	1.759	1.673	1.797	1.759	1.817	24,057	1.8090	-4.17%
2025-03-11	1.920	1.900	1.920	-	-	0	0	-	1.836	1.817	1.836	-	-	0	-	-0.52%
2025-03-10	1.930	1.850	1.950	-	-	0	0	-	1.845	1.769	1.864	-	-	0	-	0.00%
2025-03-07	1.930	1.930	1.950	1.900	1.930	49,000	93,250	1.9031	1.845	1.845	1.864	1.817	1.845	51,252	1.8195	1.58%
2025-03-06	1.900	1.900	1.960	1.840	1.910	93,000	176,300	1.8957	1.817	1.817	1.874	1.759	1.826	97,274	1.8124	0.53%
2025-03-05	1.890	1.820	1.890	1.900	1.900	10,000	19,000	1.9000	1.807	1.740	1.807	1.817	1.817	10,460	1.8165	-1.05%
2025-03-04	1.910	1.850	1.900	1.800	1.980	99,000	180,360	1.8218	1.826	1.769	1.817	1.721	1.893	103,549	1.7418	5.52%
2025-03-03	1.810	1.780	1.810	1.800	1.820	108,000	195,540	1.8106	1.730	1.702	1.730	1.721	1.740	112,963	1.7310	1.69%
2025-02-28	1.780	1.770	1.780	1.770	1.900	340,000	614,070	1.8061	1.702	1.692	1.702	1.692	1.817	355,624	1.7267	-5.82%
2025-02-27	1.890	1.850	1.890	1.840	1.910	16,000	29,970	1.8731	1.807	1.769	1.807	1.759	1.826	16,735	1.7908	0.53%
2025-02-26	1.880	1.820	1.850	1.850	1.900	12,000	22,700	1.8917	1.797	1.740	1.769	1.769	1.817	12,551	1.8086	-1.05%
2025-02-25	1.900	1.880	1.900	1.900	1.900	8,000	15,200	1.9000	1.817	1.797	1.817	1.817	1.817	8,368	1.8165	0.00%
2025-02-24	1.900	1.880	1.900	1.880	1.910	97,000	183,570	1.8925	1.817	1.797	1.817	1.797	1.826	101,457	1.8093	0.00%
2025-02-21	1.900	1.870	1.900	1.880	1.900	5,000	9,480	1.8960	1.817	1.788	1.817	1.797	1.817	5,230	1.8127	0.00%
2025-02-20	1.900	1.860	1.900	1.880	1.910	15,000	28,350	1.8900	1.817	1.778	1.817	1.797	1.826	15,689	1.8070	0.00%
2025-02-19	1.900	1.890	1.900	1.890	1.920	148,000	281,180	1.8999	1.817	1.807	1.817	1.807	1.836	154,801	1.8164	-0.52%
2025-02-18	1.910	1.900	1.970	-	-	1,000	1,950	1.9500	1.826	1.817	1.883	-	-	1,046	1.8643	0.00%
2025-02-17	1.910	1.910	1.950	1.890	1.950	270,000	512,560	1.8984	1.826	1.826	1.864	1.807	1.864	282,407	1.8150	-2.55%
2025-02-14	1.960	1.920	1.970	1.960	1.970	64,000	125,760	1.9650	1.874	1.836	1.883	1.874	1.883	66,941	1.8787	-0.51%
2025-02-13	1.970	1.920	1.970	1.910	2.000	45,000	87,730	1.9496	1.883	1.836	1.883	1.826	1.912	47,068	1.8639	2.07%
2025-02-12	1.930	1.930	2.000	1.930	2.000	69,000	135,730	1.9671	1.845	1.845	1.912	1.845	1.912	72,171	1.8807	-3.98%
2025-02-11	2.010	1.930	2.000	1.920	2.020	61,000	119,630	1.9611	1.922	1.845	1.912	1.836	1.931	63,803	1.8750	-1.47%
2025-02-10	2.040	2.000	2.040	2.000	2.060	30,000	60,490	2.0163	1.950	1.912	1.950	1.912	1.969	31,379	1.9277	-0.97%
2025-02-07	2.060	2.010	2.060	2.060	2.060	10,000	20,600	2.0600	1.969	1.922	1.969	1.969	1.969	10,460	1.9695	-0.96%
2025-02-06	2.080	2.010	2.100	-	-	0	0	-	1.989	1.922	2.008	-	-	0	-	0.00%
2025-02-05	2.080	2.010	2.090	-	-	0	0	-	1.989	1.922	1.998	-	-	0	-	0.00%
2025-02-04	2.080	2.020	2.080	2.000	2.080	40,000	81,830	2.0458	1.989	1.931	1.989	1.912	1.989	41,838	1.9559	-1.89%
2025-02-03	2.120	2.120	2.150	2.080	2.120	14,000	29,160	2.0829	2.027	2.027	2.056	1.989	2.027	14,643	1.9913	0.00%
2025-01-28	2.120	2.070	2.120	2.070	2.120	7,000	14,640	2.0914	2.027	1.979	2.027	1.979	2.027	7,322	1.9995	2.42%
2025-01-27	2.070	2.070	2.120	2.020	2.120	40,000	82,280	2.0570	1.979	1.979	2.027	1.931	2.027	41,838	1.9666	0.00%
2025-01-24	2.070	2.010	2.120	-	-	0	0	-	1.979	1.922	2.027	-	-	0	-	0.00%
2025-01-23	2.070	2.010	2.120	-	-	0	0	-	1.979	1.922	2.027	-	-	0	-	0.00%
2025-01-22	2.070	2.070	2.120	2.070	2.070	38,000	78,660	2.0700	1.979	1.979	2.027	1.979	1.979	39,746	1.9791	0.00%
2025-01-21	2.070	2.070	2.120	2.000	2.070	61,000	125,750	2.0615	1.979	1.979	2.027	1.912	1.979	63,803	1.9709	0.00%
2025-01-20	2.070	2.000	2.110	1.950	2.140	49,000	99,170	2.0239	1.979	1.912	2.017	1.864	2.046	51,252	1.9350	0.00%
2025-01-17	2.070	2.030	2.150	-	-	0	0	-	1.979	1.941	2.056	-	-	0	-	0.00%
2025-01-16	2.070	2.030	2.070	-	-	0	0	-	1.979	1.941	1.979	-	-	0	-	-0.48%
2025-01-15	2.080	1.990	2.150	2.030	2.080	37,000	75,280	2.0346	1.989	1.903	2.056	1.941	1.989	38,700	1.9452	2.46%
2025-01-14	2.030	2.030	2.070	2.030	2.090	307,000	639,570	2.0833	1.941	1.941	1.979	1.941	1.998	321,107	1.9918	-1.93%
2025-01-13	2.070	2.030	2.090	2.070	2.070	200,000	414,000	2.0700	1.979	1.941	1.998	1.979	1.979	209,190	1.9791	-0.96%
2025-01-10	2.090	2.090	2.150	2.030	2.090	30,000	61,760	2.0587	1.998	1.998	2.056	1.941	1.998	31,379	1.9682	-2.34%
2025-01-09	2.140	2.030	2.140	2.000	2.140	5,000	10,280	2.0560	2.046	1.941	2.046	1.912	2.046	5,230	1.9657	-0.47%
2025-01-08	2.150	2.040	2.150	-	-	0	0	-	2.056	1.950	2.056	-	-	0	-	0.00%
2025-01-07	2.150	2.000	2.150	-	-	0	0	-	2.056	1.912	2.056	-	-	0	-	0.00%
2025-01-06	2.150	2.010	2.150	-	-	0	0	-	2.056	1.922	2.056	-	-	0	-	0.00%
2025-01-03	2.150	2.020	2.150	-	-	0	0	-	2.056	1.931	2.056	-	-	0	-	0.00%
2025-01-02	2.150	2.010	2.190	-	-	0	0	-	2.056	1.922	2.094	-	-	0	-	0.00%
2024-12-31	2.150	2.020	2.200	-	-	0	0	-	2.056	1.931	2.103	-	-	0	-	0.00%
2024-12-30	2.150	1.990	2.180	2.150	2.150	2,000	4,300	2.1500	2.056	1.903	2.084	2.056	2.056	2,092	2.0555	-0.46%
2024-12-27	2.160	1.980	2.180	2.040	2.090	18,000	36,970	2.0539	2.065	1.893	2.084	1.950	1.998	18,827	1.9637	3.35%
2024-12-24	2.090	1.980	2.140	-	-	0	0	-	1.998	1.893	2.046	-	-	0	-	0.00%
2024-12-23	2.090	2.010	2.180	2.030	2.090	20,000	41,740	2.0870	1.998	1.922	2.084	1.941	1.998	20,919	1.9953	5.56%
2024-12-20	1.980	1.950	2.030	1.980	1.980	11,000	21,780	1.9800	1.893	1.864	1.941	1.893	1.893	11,505	1.8930	0.00%
2024-12-19	1.980	1.980	2.080	1.980	1.990	26,000	51,710	1.9888	1.893	1.893	1.989	1.893	1.903	27,195	1.9015	-3.88%
2024-12-18	2.060	1.980	2.100	-	-	0	0	-	1.969	1.893	2.008	-	-	0	-	0.00%
2024-12-17	2.060	1.990	2.060	2.050	2.080	123,000	253,900	2.0642	1.969	1.903	1.969	1.960	1.989	128,652	1.9735	0.49%
2024-12-16	2.050	1.970	2.050	2.030	2.090	22,000	44,780	2.0355	1.960	1.883	1.960	1.941	1.998	23,011	1.9460	-1.44%
2024-12-13	2.080	1.970	2.080	-	-	0	0	-	1.989	1.883	1.989	-	-	0	-	0.00%
2024-12-12	2.080	1.970	2.080	1.960	2.080	47,000	95,470	2.0313	1.989	1.883	1.989	1.874	1.989	49,160	1.9420	6.12%
2024-12-11	1.960	1.960	2.020	1.960	2.090	359,000	718,470	2.0013	1.874	1.874	1.931	1.874	1.998	375,497	1.9134	-6.67%
2024-12-10	2.100	2.070	2.100	2.070	2.100	163,000	338,880	2.0790	2.008	1.979	2.008	1.979	2.008	170,490	1.9877	1.20%
2024-12-09	2.100	2.010	2.100	-	-	0	0	-	1.984	1.899	1.984	-	-	0	-	0.00%
2024-12-06	2.100	2.050	2.100	2.100	2.100	1,000	2,100	2.1000	1.984	1.937	1.984	1.984	1.984	1,059	1.9838	0.00%
2024-12-05	2.100	2.100	2.120	2.100	2.100	47,000	98,700	2.1000	1.984	1.984	2.003	1.984	1.984	49,752	1.9838	-2.33%
2024-12-04	2.150	2.100	2.150	2.100	2.150	10,000	21,100	2.1100	2.031	1.984	2.031	1.984	2.031	10,586	1.9933	4.37%
2024-12-03	2.060	2.000	2.060	2.050	2.060	43,000	88,470	2.0574	1.946	1.889	1.946	1.937	1.946	45,518	1.9436	0.00%
2024-12-02	2.060	2.010	2.060	2.060	2.070	129,000	266,820	2.0684	1.946	1.899	1.946	1.946	1.955	136,553	1.9540	-0.96%
2024-11-29	2.080	2.080	2.100	2.000	2.090	342,000	703,600	2.0573	1.965	1.965	1.984	1.889	1.974	362,026	1.9435	-4.59%
2024-11-28	2.180	2.050	2.180	2.050	2.190	11,000	22,690	2.0627	2.059	1.937	2.059	1.937	2.069	11,644	1.9486	3.81%
2024-11-27	2.100	2.120	2.200	2.000	2.100	97,000	198,200	2.0433	1.984	2.003	2.078	1.889	1.984	102,680	1.9303	-0.94%
2024-11-26	2.120	2.020	2.120	-	-	0	0	-	2.003	1.908	2.003	-	-	0	-	0.00%
2024-11-25	2.120	1.980	2.140	2.000	2.160	113,000	239,500	2.1195	2.003	1.870	2.022	1.889	2.041	119,617	2.0022	0.00%
2024-11-22	2.120	2.030	2.160	2.110	2.200	47,000	100,090	2.1296	2.003	1.918	2.041	1.993	2.078	49,752	2.0118	-4.93%
2024-11-21	2.230	2.140	2.240	2.100	2.230	20,000	43,660	2.1830	2.107	2.022	2.116	1.984	2.107	21,171	2.0622	-2.62%
2024-11-20	2.290	2.170	2.300	-	-	0	0	-	2.163	2.050	2.173	-	-	0	-	0.00%
2024-11-19	2.290	2.170	2.300	-	-	0	0	-	2.163	2.050	2.173	-	-	0	-	0.00%
2024-11-18	2.290	2.170	2.340	-	-	0	0	-	2.163	2.050	2.211	-	-	0	-	0.00%
2024-11-15	2.290	2.150	2.290	-	-	0	0	-	2.163	2.031	2.163	-	-	0	-	0.00%
2024-11-14	2.290	2.150	2.290	-	-	0	0	-	2.163	2.031	2.163	-	-	0	-	0.00%
2024-11-13	2.290	2.220	2.310	2.210	2.290	10,000	22,550	2.2550	2.163	2.097	2.182	2.088	2.163	10,586	2.1303	3.15%
2024-11-12	2.220	2.200	2.310	-	-	0	0	-	2.097	2.078	2.182	-	-	0	-	0.00%
2024-11-11	2.220	2.220	2.300	-	-	0	0	-	2.097	2.097	2.173	-	-	0	-	0.00%
2024-11-08	2.220	2.210	2.310	2.210	2.220	36,000	79,570	2.2103	2.097	2.088	2.182	2.088	2.097	38,108	2.0880	-3.48%
2024-11-07	2.300	2.210	2.310	-	-	0	0	-	2.173	2.088	2.182	-	-	0	-	0.00%
2024-11-06	2.300	2.220	2.320	2.300	2.300	91,000	209,300	2.3000	2.173	2.097	2.192	2.173	2.173	96,328	2.1728	0.00%
2024-11-05	2.300	2.200	2.300	-	-	0	0	-	2.173	2.078	2.173	-	-	0	-	0.00%
2024-11-04	2.300	2.180	2.320	2.300	2.300	10,000	23,000	2.3000	2.173	2.059	2.192	2.173	2.173	10,586	2.1728	0.00%
2024-11-01	2.300	2.300	2.400	2.160	2.300	5,000	11,080	2.2160	2.173	2.173	2.267	2.041	2.173	5,293	2.0934	0.00%
2024-10-31	2.300	2.190	2.340	2.260	2.300	53,000	120,570	2.2749	2.173	2.069	2.211	2.135	2.173	56,103	2.1491	2.68%
2024-10-30	2.240	2.240	2.370	2.200	2.200	16,000	35,200	2.2000	2.116	2.116	2.239	2.078	2.078	16,937	2.0783	-1.32%
2024-10-29	2.270	2.180	2.400	-	-	0	0	-	2.144	2.059	2.267	-	-	0	-	0.00%
2024-10-28	2.270	2.170	2.350	2.170	2.270	4,000	8,980	2.2450	2.144	2.050	2.220	2.050	2.144	4,234	2.1208	0.00%
2024-10-25	2.270	2.150	2.390	-	-	0	0	-	2.144	2.031	2.258	-	-	0	-	0.00%
2024-10-24	2.270	2.150	2.330	-	-	0	0	-	2.144	2.031	2.201	-	-	0	-	0.00%
2024-10-23	2.270	2.150	2.330	-	-	0	0	-	2.144	2.031	2.201	-	-	0	-	0.00%
2024-10-22	2.270	2.200	2.330	2.200	2.270	53,000	120,100	2.2660	2.144	2.078	2.201	2.078	2.144	56,103	2.1407	0.00%
2024-10-21	2.270	2.200	2.270	2.270	2.270	30,000	68,100	2.2700	2.144	2.078	2.144	2.144	2.144	31,757	2.1444	0.00%
2024-10-18	2.270	2.270	2.280	2.200	2.270	48,000	108,890	2.2685	2.144	2.144	2.154	2.078	2.144	50,811	2.1431	-0.44%
2024-10-17	2.280	2.200	2.300	-	-	0	0	-	2.154	2.078	2.173	-	-	0	-	-0.87%
2024-10-16	2.300	2.200	2.300	2.330	2.330	1,000	2,330	2.3300	2.173	2.078	2.173	2.201	2.201	1,059	2.2011	-1.71%
2024-10-15	2.340	2.230	2.340	2.390	2.390	1,000	2,390	2.3900	2.211	2.107	2.211	2.258	2.258	1,059	2.2578	4.00%
2024-10-14	2.250	2.210	2.400	2.250	2.390	40,000	90,460	2.2615	2.126	2.088	2.267	2.126	2.258	42,342	2.1364	-6.25%
2024-10-10	2.400	2.210	2.400	-	-	0	0	-	2.267	2.088	2.267	-	-	0	-	0.00%
2024-10-09	2.400	2.260	2.400	2.210	2.450	38,000	88,750	2.3355	2.267	2.135	2.267	2.088	2.314	40,225	2.2063	-4.00%
2024-10-08	2.500	2.400	2.500	2.380	2.500	39,000	95,350	2.4449	2.362	2.267	2.362	2.248	2.362	41,284	2.3096	4.17%
2024-10-07	2.400	2.320	2.400	2.310	2.470	268,000	631,860	2.3577	2.267	2.192	2.267	2.182	2.333	283,693	2.2273	-0.83%
2024-10-04	2.420	2.330	2.420	2.280	2.420	52,000	122,200	2.3500	2.286	2.201	2.286	2.154	2.286	55,045	2.2200	2.98%
2024-10-03	2.350	2.280	2.350	2.240	2.410	16,000	36,660	2.2913	2.220	2.154	2.220	2.116	2.277	16,937	2.1645	-2.89%
2024-10-02	2.420	2.330	2.420	2.320	2.420	118,000	278,320	2.3586	2.286	2.201	2.286	2.192	2.286	124,909	2.2282	5.68%
2024-09-30	2.290	2.290	2.300	2.160	2.300	98,000	216,390	2.2081	2.163	2.163	2.173	2.041	2.173	103,738	2.0859	6.02%
2024-09-27	2.160	2.160	2.280	2.080	2.290	110,000	244,760	2.2251	2.041	2.041	2.154	1.965	2.163	116,441	2.1020	0.00%
2024-09-26	2.160	2.160	2.180	2.140	2.160	25,000	53,820	2.1528	2.041	2.041	2.059	2.022	2.041	26,464	2.0337	2.86%
2024-09-25	2.100	2.100	2.300	-	-	0	0	-	1.984	1.984	2.173	-	-	0	-	0.00%
2024-09-24	2.100	2.100	2.260	2.100	2.100	1,000	2,100	2.1000	1.984	1.984	2.135	1.984	1.984	1,059	1.9838	0.00%
2024-09-23	2.100	2.100	2.250	2.040	2.100	8,000	16,640	2.0800	1.984	1.984	2.126	1.927	1.984	8,468	1.9649	0.00%
2024-09-20	2.100	2.030	2.100	2.100	2.100	100,000	210,000	2.1000	1.984	1.918	1.984	1.984	1.984	105,855	1.9838	-0.94%
2024-09-19	2.120	2.020	2.120	2.050	2.120	91,000	192,730	2.1179	2.003	1.908	2.003	1.937	2.003	96,328	2.0008	0.00%
2024-09-17	2.120	2.050	2.300	-	-	0	0	-	2.003	1.937	2.173	-	-	0	-	0.00%
2024-09-16	2.120	2.050	2.300	-	-	0	0	-	2.003	1.937	2.173	-	-	0	-	0.00%
2024-09-13	2.120	2.120	2.240	-	-	0	0	-	2.003	2.003	2.116	-	-	0	-	1.53%
2024-09-12	2.110	2.030	2.300	2.050	2.110	412,000	864,760	2.0989	1.973	1.898	2.150	1.916	1.973	440,720	1.9622	0.00%
2024-09-11	2.110	2.050	2.110	-	-	0	0	-	1.973	1.916	1.973	-	-	0	-	0.00%
2024-09-10	2.110	2.110	2.120	2.070	2.110	243,000	507,530	2.0886	1.973	1.973	1.982	1.935	1.973	259,939	1.9525	-0.94%
2024-09-09	2.130	2.070	2.140	2.130	2.150	10,000	21,400	2.1400	1.991	1.935	2.001	1.991	2.010	10,697	2.0005	-2.29%
2024-09-05	2.180	2.070	2.270	-	-	0	0	-	2.038	1.935	2.122	-	-	0	-	0.00%
2024-09-04	2.180	2.070	2.300	2.180	2.180	8,000	17,440	2.1800	2.038	1.935	2.150	2.038	2.038	8,558	2.0379	0.00%
2024-09-03	2.180	2.070	2.180	-	-	0	0	-	2.038	1.935	2.038	-	-	0	-	-0.46%
2024-09-02	2.190	2.070	2.300	-	-	0	0	-	2.047	1.935	2.150	-	-	0	-	0.00%
2024-08-30	2.190	2.080	2.250	-	-	0	0	-	2.047	1.944	2.103	-	-	0	-	0.00%
2024-08-29	2.190	2.080	2.200	2.080	2.200	35,000	73,400	2.0971	2.047	1.944	2.057	1.944	2.057	37,440	1.9605	0.46%
2024-08-28	2.180	2.080	2.180	-	-	0	0	-	2.038	1.944	2.038	-	-	0	-	0.00%
2024-08-27	2.180	2.060	2.180	2.190	2.190	1,000	2,190	2.1900	2.038	1.926	2.038	2.047	2.047	1,070	2.0473	3.81%
2024-08-26	2.100	2.060	2.200	-	-	0	0	-	1.963	1.926	2.057	-	-	0	-	0.00%
2024-08-23	2.100	2.100	2.180	2.100	2.140	7,000	14,900	2.1286	1.963	1.963	2.038	1.963	2.001	7,488	1.9899	2.44%
2024-08-22	2.050	2.050	2.180	2.050	2.180	6,000	12,950	2.1583	1.916	1.916	2.038	1.916	2.038	6,418	2.0177	-6.39%
2024-08-21	2.190	2.050	2.200	-	-	0	0	-	2.047	1.916	2.057	-	-	0	-	0.00%
2024-08-20	2.190	2.040	2.190	2.200	2.200	22,000	48,400	2.2000	2.047	1.907	2.047	2.057	2.057	23,534	2.0566	-0.45%
2024-08-19	2.200	2.050	2.200	-	-	0	0	-	2.057	1.916	2.057	-	-	0	-	-0.90%
2024-08-16	2.220	2.050	2.290	-	-	0	0	-	2.075	1.916	2.141	-	-	0	-	0.00%
2024-08-15	2.220	2.030	2.220	2.220	2.220	1,000	2,220	2.2200	2.075	1.898	2.075	2.075	2.075	1,070	2.0753	1.37%
2024-08-14	2.190	2.120	2.230	-	-	0	0	-	2.047	1.982	2.085	-	-	0	-	0.00%
2024-08-13	2.190	2.190	2.240	2.010	2.190	475,000	955,970	2.0126	2.047	2.047	2.094	1.879	2.047	508,111	1.8814	2.34%
2024-08-12	2.140	2.100	2.140	-	-	0	0	-	2.001	1.963	2.001	-	-	0	-	-1.38%
2024-08-09	2.170	2.080	2.250	-	-	0	0	-	2.029	1.944	2.103	-	-	0	-	0.00%
2024-08-08	2.170	2.070	2.250	2.060	2.180	12,000	26,030	2.1692	2.029	1.935	2.103	1.926	2.038	12,836	2.0278	0.46%
2024-08-07	2.160	2.060	2.180	-	-	0	0	-	2.019	1.926	2.038	-	-	0	-	0.00%
2024-08-06	2.160	2.160	2.180	2.050	2.060	42,000	86,510	2.0598	2.019	2.019	2.038	1.916	1.926	44,928	1.9255	5.37%
2024-08-05	2.050	2.050	2.150	2.050	2.130	71,000	145,830	2.0539	1.916	1.916	2.010	1.916	1.991	75,949	1.9201	-4.65%
2024-08-02	2.150	2.060	2.250	2.020	2.150	62,000	128,290	2.0692	2.010	1.926	2.103	1.888	2.010	66,322	1.9344	-0.46%
2024-08-01	2.160	2.060	2.160	-	-	0	0	-	2.019	1.926	2.019	-	-	0	-	0.00%
2024-07-31	2.160	2.060	2.160	2.160	2.160	71,000	153,360	2.1600	2.019	1.926	2.019	2.019	2.019	75,949	2.0192	0.93%
2024-07-30	2.140	2.110	2.140	2.100	2.230	361,000	773,700	2.1432	2.001	1.973	2.001	1.963	2.085	386,164	2.0036	0.47%
2024-07-29	2.130	2.130	2.160	2.130	2.160	329,000	703,660	2.1388	1.991	1.991	2.019	1.991	2.019	351,934	1.9994	-4.48%
2024-07-26	2.230	2.160	2.230	2.230	2.250	34,000	75,860	2.2312	2.085	2.019	2.085	2.085	2.103	36,370	2.0858	-5.11%
2024-07-25	2.350	2.260	2.400	2.350	2.350	4,000	9,400	2.3500	2.197	2.113	2.244	2.197	2.197	4,279	2.1969	-1.26%
2024-07-24	2.380	2.250	2.380	2.380	2.390	67,000	159,470	2.3801	2.225	2.103	2.225	2.225	2.234	71,670	2.2250	0.00%
2024-07-23	2.380	2.380	2.400	2.380	2.380	1,000	2,380	2.3800	2.225	2.225	2.244	2.225	2.225	1,070	2.2249	0.42%
2024-07-22	2.370	2.370	2.400	2.370	2.370	10,000	23,700	2.3700	2.216	2.216	2.244	2.216	2.216	10,697	2.2156	0.00%
2024-07-19	2.370	2.250	2.370	2.370	2.370	9,000	21,330	2.3700	2.216	2.103	2.216	2.216	2.216	9,627	2.2156	0.00%
2024-07-18	2.370	2.250	2.370	2.200	2.380	43,000	95,170	2.2133	2.216	2.103	2.216	2.057	2.225	45,997	2.0690	5.33%
2024-07-17	2.250	2.250	2.380	2.250	2.250	2,000	4,500	2.2500	2.103	2.103	2.225	2.103	2.103	2,139	2.1034	-2.17%
2024-07-16	2.300	2.250	2.370	2.300	2.300	3,000	6,900	2.3000	2.150	2.103	2.216	2.150	2.150	3,209	2.1501	-1.29%
2024-07-15	2.330	2.270	2.330	2.200	2.330	25,000	55,740	2.2296	2.178	2.122	2.178	2.057	2.178	26,743	2.0843	4.02%
2024-07-12	2.240	2.240	2.250	-	-	0	0	-	2.094	2.094	2.103	-	-	0	-	0.90%
2024-07-11	2.220	2.190	2.250	2.220	2.290	77,000	175,590	2.2804	2.075	2.047	2.103	2.075	2.141	82,367	2.1318	-5.13%
2024-07-10	2.340	2.220	2.340	-	-	0	0	-	2.188	2.075	2.188	-	-	0	-	0.00%
2024-07-09	2.340	2.220	2.340	-	-	0	0	-	2.188	2.075	2.188	-	-	0	-	0.00%
2024-07-08	2.340	2.220	2.340	-	-	17,000	40,460	2.3800	2.188	2.075	2.188	-	-	18,185	2.2249	-1.68%
2024-07-05	2.380	2.180	2.380	-	-	0	0	-	2.225	2.038	2.225	-	-	0	-	-0.42%
2024-07-04	2.390	2.280	2.390	-	-	0	0	-	2.234	2.131	2.234	-	-	0	-	0.00%
2024-07-03	2.390	2.300	2.400	2.380	2.400	111,000	264,840	2.3859	2.234	2.150	2.244	2.225	2.244	118,738	2.2305	0.42%
2024-07-02	2.380	2.260	2.390	2.380	2.380	50,000	119,000	2.3800	2.225	2.113	2.234	2.225	2.225	53,485	2.2249	-0.83%
2024-06-28	2.400	2.260	2.400	2.400	2.400	90,000	216,000	2.4000	2.244	2.113	2.244	2.244	2.244	96,274	2.2436	0.00%
2024-06-27	2.400	2.310	2.420	2.310	2.400	325,000	778,680	2.3959	2.244	2.159	2.262	2.159	2.244	347,655	2.2398	-2.44%
2024-06-26	2.460	2.340	2.460	2.460	2.460	30,000	73,800	2.4600	2.300	2.188	2.300	2.300	2.300	32,091	2.2997	1.65%
2024-06-25	2.420	2.340	2.420	2.330	2.460	265,000	632,220	2.3857	2.262	2.188	2.262	2.178	2.300	283,472	2.2303	-3.97%
2024-06-24	2.520	2.400	2.520	-	-	0	0	-	2.356	2.244	2.356	-	-	0	-	-0.79%
2024-06-21	2.540	2.390	2.540	2.540	2.540	20,000	50,800	2.5400	2.374	2.234	2.374	2.374	2.374	21,394	2.3745	3.67%
2024-06-20	2.450	2.450	2.540	2.450	2.550	141,000	351,770	2.4948	2.290	2.290	2.374	2.290	2.384	150,829	2.3322	-2.00%
2024-06-19	2.500	2.490	2.500	2.250	2.540	456,000	1,112,380	2.4394	2.337	2.328	2.337	2.103	2.374	487,787	2.2805	-6.72%
2024-06-18	2.680	-	2.680	2.650	2.700	72,000	193,710	2.6904	2.505	-	2.505	2.477	2.524	77,019	2.5151	-0.74%
2024-06-17	2.700	2.700	2.880	2.700	2.700	2,000	5,400	2.7000	2.524	2.524	2.692	2.524	2.524	2,139	2.5241	0.00%
2024-06-14	2.700	2.700	2.800	2.700	2.710	76,000	205,680	2.7063	2.524	2.524	2.618	2.524	2.533	81,298	2.5300	-2.88%
2024-06-13	2.780	2.700	2.780	2.710	2.800	44,000	121,300	2.7568	2.599	2.524	2.599	2.533	2.618	47,067	2.5772	3.35%
2024-06-12	2.690	2.680	2.690	2.690	2.800	4,000	11,070	2.7675	2.515	2.505	2.515	2.515	2.618	4,279	2.5872	-0.37%
2024-06-11	2.700	2.680	2.880	2.680	2.700	105,000	283,070	2.6959	2.524	2.505	2.692	2.505	2.524	112,319	2.5202	0.00%
2024-06-07	2.700	2.600	2.700	2.700	2.700	40,000	108,000	2.7000	2.524	2.431	2.524	2.524	2.524	42,788	2.5241	0.00%
2024-06-06	2.700	2.700	2.750	2.700	2.700	80,000	216,000	2.7000	2.524	2.524	2.571	2.524	2.524	85,577	2.5241	1.50%
2024-06-05	2.660	2.750	2.770	2.660	2.660	17,000	45,220	2.6600	2.487	2.571	2.589	2.487	2.487	18,185	2.4867	0.76%
2024-06-04	2.640	2.580	2.640	2.480	2.650	38,000	100,200	2.6368	2.468	2.412	2.468	2.318	2.477	40,649	2.4650	1.93%
2024-06-03	2.590	2.490	2.600	2.490	2.590	7,000	17,630	2.5186	2.421	2.328	2.431	2.328	2.421	7,488	2.3544	-1.52%
2024-05-31	2.630	2.540	2.630	2.630	2.640	2,000	5,270	2.6350	2.459	2.374	2.459	2.459	2.468	2,139	2.4633	5.62%
2024-05-30	2.490	2.490	-	2.440	2.490	42,000	103,580	2.4662	2.328	2.328	-	2.281	2.328	44,928	2.3055	2.05%
2024-05-29	2.440	2.440	-	2.410	2.440	16,000	38,720	2.4200	2.281	2.281	-	2.253	2.281	17,115	2.2623	0.41%
2024-05-28	2.430	2.420	2.560	2.430	2.560	89,000	225,390	2.5325	2.272	2.262	2.393	2.272	2.393	95,204	2.3674	-4.33%
2024-05-27	2.540	2.540	2.960	2.410	2.560	91,000	221,310	2.4320	2.374	2.374	2.767	2.253	2.393	97,343	2.2735	-1.55%
2024-05-24	2.580	2.510	2.650	-	-	0	0	-	2.412	2.346	2.477	-	-	0	-	0.00%
2024-05-23	2.580	2.580	2.690	-	-	0	0	-	2.412	2.412	2.515	-	-	0	-	0.39%
2024-05-22	2.570	2.550	2.650	2.570	2.750	199,000	526,410	2.6453	2.403	2.384	2.477	2.403	2.571	212,872	2.4729	-1.91%
2024-05-21	2.620	2.570	2.620	2.620	2.760	23,000	61,430	2.6709	2.449	2.403	2.449	2.449	2.580	24,603	2.4968	-1.87%
2024-05-20	2.670	2.660	2.670	2.650	2.750	239,000	642,520	2.6884	2.496	2.487	2.496	2.477	2.571	255,660	2.5132	-2.55%
2024-05-17	2.740	2.640	2.750	2.620	2.850	311,000	844,780	2.7163	2.561	2.468	2.571	2.449	2.664	332,679	2.5393	-5.84%
2024-05-16	2.910	2.810	2.930	2.900	2.930	40,000	116,550	2.9138	2.720	2.627	2.739	2.711	2.739	42,788	2.7239	-0.68%
2024-05-14	2.930	2.930	3.000	2.810	3.000	294,000	853,420	2.9028	2.739	2.739	2.805	2.627	2.805	314,494	2.7136	-0.68%
2024-05-13	2.950	2.950	2.980	2.780	2.990	126,000	358,120	2.8422	2.758	2.758	2.786	2.599	2.795	134,783	2.6570	4.24%
2024-05-10	2.830	2.820	2.860	2.720	2.870	125,000	348,710	2.7897	2.646	2.636	2.674	2.543	2.683	133,713	2.6079	2.54%
2024-05-09	2.760	2.750	2.760	2.650	2.880	316,000	872,325	2.7605	2.580	2.571	2.580	2.477	2.692	338,028	2.5806	4.94%
2024-05-08	2.630	2.630	2.720	2.520	2.750	217,000	571,770	2.6349	2.459	2.459	2.543	2.356	2.571	232,127	2.4632	6.05%
2024-05-07	2.480	2.480	2.530	2.340	2.490	129,000	313,370	2.4292	2.318	2.318	2.365	2.188	2.328	137,992	2.2709	7.83%
2024-05-06	2.300	2.300	2.350	2.250	2.300	658,000	1,498,090	2.2767	2.150	2.150	2.197	2.103	2.150	703,868	2.1284	0.44%
2024-05-03	2.290	2.150	2.290	2.200	2.290	570,000	1,268,940	2.2262	2.141	2.010	2.141	2.057	2.141	609,733	2.0811	2.69%
2024-05-02	2.230	2.230	2.250	2.230	2.290	122,000	273,800	2.2443	2.085	2.085	2.103	2.085	2.141	130,504	2.0980	0.00%
2024-04-30	2.230	2.230	2.250	2.230	2.230	4,000	8,920	2.2300	2.085	2.085	2.103	2.085	2.085	4,279	2.0847	-1.33%
2024-04-29	2.260	2.240	2.260	2.250	2.280	36,000	81,350	2.2597	2.113	2.094	2.113	2.103	2.131	38,509	2.1125	0.44%
2024-04-26	2.250	2.230	2.250	-	-	30,000	68,400	2.2800	2.103	2.085	2.103	-	-	32,091	2.1314	-1.32%
2024-04-25	2.280	2.250	2.290	2.230	2.280	318,000	710,560	2.2345	2.131	2.103	2.141	2.085	2.131	340,167	2.0889	-0.87%
2024-04-24	2.300	2.270	2.300	2.280	2.300	514,000	1,182,080	2.2998	2.150	2.122	2.150	2.131	2.150	549,830	2.1499	0.00%
2024-04-23	2.300	2.270	2.300	2.230	2.300	554,000	1,266,900	2.2868	2.150	2.122	2.150	2.085	2.150	592,618	2.1378	3.14%
2024-04-22	2.230	2.230	2.280	2.230	2.280	61,000	138,190	2.2654	2.085	2.085	2.131	2.085	2.131	65,252	2.1178	-1.33%
2024-04-19	2.260	2.250	2.310	2.260	2.260	20,000	45,200	2.2600	2.113	2.103	2.159	2.113	2.113	21,394	2.1127	0.00%
2024-04-18	2.260	2.260	2.280	2.250	2.260	59,000	132,920	2.2529	2.113	2.113	2.131	2.103	2.113	63,113	2.1061	0.44%
2024-04-17	2.250	2.070	2.250	2.250	2.250	1,000	2,250	2.2500	2.103	1.935	2.103	2.103	2.103	1,070	2.1034	0.00%
2024-04-16	2.250	2.060	2.300	-	-	0	0	-	2.103	1.926	2.150	-	-	0	-	0.00%
2024-04-15	2.250	2.250	2.300	2.250	2.340	237,000	536,590	2.2641	2.103	2.103	2.150	2.103	2.188	253,521	2.1166	4.17%
2024-04-12	2.160	2.160	2.230	2.160	2.220	89,000	194,580	2.1863	2.019	2.019	2.085	2.019	2.075	95,204	2.0438	-2.26%
2024-04-11	2.210	2.160	2.230	-	-	0	0	-	2.066	2.019	2.085	-	-	0	-	0.00%
2024-04-10	2.210	2.210	2.240	2.210	2.250	70,000	155,530	2.2219	2.066	2.066	2.094	2.066	2.103	74,880	2.0771	-1.78%
2024-04-09	2.250	2.210	2.250	2.080	2.260	462,000	998,290	2.1608	2.103	2.066	2.103	1.944	2.113	494,205	2.0200	10.29%
2024-04-08	2.040	2.000	2.040	2.000	2.040	128,000	260,220	2.0330	1.907	1.870	1.907	1.870	1.907	136,923	1.9005	3.03%
2024-04-05	1.980	1.970	2.020	1.970	1.980	3,000	5,920	1.9733	1.851	1.842	1.888	1.842	1.851	3,209	1.8447	0.51%
2024-04-03	1.970	1.920	1.970	1.970	1.970	10,000	19,700	1.9700	1.842	1.795	1.842	1.842	1.842	10,697	1.8416	-0.51%
2024-04-02	1.980	1.880	2.040	-	-	0	0	-	1.851	1.757	1.907	-	-	0	-	0.00%
2024-03-28	1.980	1.880	1.990	1.980	1.980	130,000	257,400	1.9800	1.851	1.757	1.860	1.851	1.851	139,062	1.8510	-1.00%
2024-03-27	2.000	1.930	1.990	2.000	2.000	395,000	790,000	2.0000	1.870	1.804	1.860	1.870	1.870	422,534	1.8697	4.17%
2024-03-26	1.920	1.920	1.990	1.920	1.920	14,000	26,880	1.9200	1.795	1.795	1.860	1.795	1.795	14,976	1.7949	2.67%
2024-03-25	1.870	1.850	1.990	-	-	0	0	-	1.748	1.729	1.860	-	-	0	-	0.00%
2024-03-22	1.870	1.870	1.990	1.820	1.870	386,000	718,060	1.8603	1.748	1.748	1.860	1.701	1.748	412,907	1.7390	-0.53%
2024-03-21	1.880	1.840	1.880	1.840	1.890	20,000	37,260	1.8630	1.757	1.720	1.757	1.720	1.767	21,394	1.7416	-0.53%
2024-03-20	1.890	1.840	1.890	1.820	1.950	237,000	444,130	1.8740	1.767	1.720	1.767	1.701	1.823	253,521	1.7518	-5.03%
2024-03-19	1.990	1.930	1.990	-	-	0	0	-	1.860	1.804	1.860	-	-	0	-	0.00%
2024-03-18	1.990	1.940	1.990	1.970	1.990	15,000	29,720	1.9813	1.860	1.814	1.860	1.842	1.860	16,046	1.8522	-0.50%
2024-03-15	2.000	1.930	2.000	-	-	0	0	-	1.870	1.804	1.870	-	-	0	-	-0.50%
2024-03-14	2.010	1.930	2.010	1.960	2.000	36,000	70,810	1.9669	1.879	1.804	1.879	1.832	1.870	38,509	1.8388	0.00%
2024-03-13	2.010	1.950	2.010	2.000	2.020	200,000	402,330	2.0117	1.879	1.823	1.879	1.870	1.888	213,942	1.8806	0.50%
2024-03-12	2.000	1.920	2.060	2.000	2.000	1,000	2,000	2.0000	1.870	1.795	1.926	1.870	1.870	1,070	1.8697	0.00%
2024-03-11	2.000	1.910	2.060	1.910	2.050	8,000	16,260	2.0325	1.870	1.786	1.926	1.786	1.916	8,558	1.9001	-2.91%
2024-03-08	2.060	1.870	2.070	2.060	2.070	10,000	20,610	2.0610	1.926	1.748	1.935	1.926	1.935	10,697	1.9267	0.00%
2024-03-07	2.060	1.910	2.060	2.140	2.170	2,000	4,310	2.1550	1.926	1.786	1.926	2.001	2.029	2,139	2.0146	2.49%
2024-03-06	2.010	1.900	2.010	1.900	2.010	16,000	30,590	1.9119	1.879	1.776	1.879	1.776	1.879	17,115	1.7873	2.55%
2024-03-05	1.960	1.880	1.960	1.960	1.990	8,000	15,750	1.9688	1.832	1.757	1.832	1.832	1.860	8,558	1.8405	-1.51%
2024-03-04	1.990	1.870	1.990	-	-	0	0	-	1.860	1.748	1.860	-	-	0	-	-0.50%
2024-03-01	2.000	1.880	2.000	1.940	2.000	15,000	29,940	1.9960	1.870	1.757	1.870	1.814	1.870	16,046	1.8659	-0.50%
2024-02-29	2.010	1.910	2.010	-	-	0	0	-	1.879	1.786	1.879	-	-	0	-	0.00%
2024-02-28	2.010	1.910	2.010	1.910	2.010	23,000	45,000	1.9565	1.879	1.786	1.879	1.786	1.879	24,603	1.8290	0.00%
2024-02-27	2.010	1.950	2.010	1.900	2.010	7,000	13,950	1.9929	1.879	1.823	1.879	1.776	1.879	7,488	1.8630	-0.50%
2024-02-26	2.020	1.800	2.020	-	-	0	0	-	1.888	1.683	1.888	-	-	0	-	0.00%
2024-02-23	2.020	1.990	2.150	-	-	0	0	-	1.888	1.860	2.010	-	-	0	-	0.00%
2024-02-22	2.020	1.990	2.020	-	-	0	0	-	1.888	1.860	1.888	-	-	0	-	0.00%
2024-02-21	2.020	2.020	2.050	2.020	2.020	10,000	20,200	2.0200	1.888	1.888	1.916	1.888	1.888	10,697	1.8884	0.00%
2024-02-20	2.020	1.990	2.060	-	-	0	0	-	1.888	1.860	1.926	-	-	0	-	0.00%
2024-02-19	2.020	1.800	2.020	-	-	0	0	-	1.888	1.683	1.888	-	-	0	-	0.00%
2024-02-16	2.020	2.020	2.050	2.000	2.010	52,000	104,020	2.0004	1.888	1.888	1.916	1.870	1.879	55,625	1.8700	-0.98%
2024-02-15	2.040	1.420	2.040	-	-	0	0	-	1.907	1.327	1.907	-	-	0	-	0.00%
2024-02-14	2.040	1.730	2.040	1.960	2.050	21,000	41,410	1.9719	1.907	1.617	1.907	1.832	1.916	22,464	1.8434	4.08%
2024-02-09	1.960	1.700	2.020	-	-	0	0	-	1.832	1.589	1.888	-	-	0	-	0.00%
2024-02-08	1.960	1.680	1.960	1.950	1.970	15,000	29,350	1.9567	1.832	1.571	1.832	1.823	1.842	16,046	1.8292	2.08%
2024-02-07	1.920	1.900	1.960	-	-	0	0	-	1.795	1.776	1.832	-	-	0	-	0.00%
2024-02-06	1.920	1.680	1.920	1.920	1.940	11,000	21,140	1.9218	1.795	1.571	1.795	1.795	1.814	11,767	1.7966	1.59%
2024-02-05	1.890	1.840	1.900	1.850	1.900	33,000	62,490	1.8936	1.767	1.720	1.776	1.729	1.776	35,300	1.7702	-0.53%
2024-02-02	1.900	1.880	1.900	1.900	1.910	121,000	230,110	1.9017	1.776	1.757	1.776	1.776	1.786	129,435	1.7778	-3.06%
2024-02-01	1.960	1.900	1.960	-	-	0	0	-	1.832	1.776	1.832	-	-	0	-	0.00%
2024-01-31	1.960	1.880	1.960	1.960	2.070	160,000	314,710	1.9669	1.832	1.757	1.832	1.832	1.935	171,153	1.8388	-2.49%
2024-01-30	2.010	2.010	2.080	2.000	2.030	80,000	160,960	2.0120	1.879	1.879	1.944	1.870	1.898	85,577	1.8809	-3.83%
2024-01-29	2.090	2.020	2.100	-	-	0	0	-	1.954	1.888	1.963	-	-	0	-	0.00%
2024-01-26	2.090	2.020	2.090	-	-	0	0	-	1.954	1.888	1.954	-	-	0	-	0.00%
2024-01-25	2.090	2.020	2.090	2.020	2.090	21,000	42,490	2.0233	1.954	1.888	1.954	1.888	1.954	22,464	1.8915	-0.95%
2024-01-24	2.110	2.020	2.110	-	-	0	0	-	1.973	1.888	1.973	-	-	0	-	0.00%
2024-01-23	2.110	2.010	2.110	-	-	0	0	-	1.973	1.879	1.973	-	-	0	-	0.00%
2024-01-22	2.110	2.010	2.110	-	-	0	0	-	1.973	1.879	1.973	-	-	0	-	-1.40%
2024-01-19	2.140	2.110	2.140	2.150	2.150	2,000	4,300	2.1500	2.001	1.973	2.001	2.010	2.010	2,139	2.0099	-0.47%
2024-01-18	2.150	2.010	2.150	2.120	2.150	8,000	17,090	2.1363	2.010	1.879	2.010	1.982	2.010	8,558	1.9970	0.94%
2024-01-17	2.130	2.120	2.130	2.000	2.130	25,000	51,020	2.0408	1.991	1.982	1.991	1.870	1.991	26,743	1.9078	-0.93%
2024-01-16	2.150	2.100	2.150	-	-	0	0	-	2.010	1.963	2.010	-	-	0	-	-0.46%
2024-01-15	2.160	2.060	2.160	2.160	2.160	1,000	2,160	2.1600	2.019	1.926	2.019	2.019	2.019	1,070	2.0192	0.00%
2024-01-12	2.160	2.070	2.160	-	-	0	0	-	2.019	1.935	2.019	-	-	0	-	0.00%
2024-01-11	2.160	2.040	2.160	2.030	2.170	46,000	93,520	2.0330	2.019	1.907	2.019	1.898	2.029	49,207	1.9006	3.35%
2024-01-10	2.090	2.010	2.090	2.090	2.090	3,000	6,270	2.0900	1.954	1.879	1.954	1.954	1.954	3,209	1.9538	-1.42%
2024-01-09	2.120	1.980	2.120	2.120	2.130	76,000	161,720	2.1279	1.982	1.851	1.982	1.982	1.991	81,298	1.9892	-0.47%
2024-01-08	2.130	2.010	2.130	-	-	0	0	-	1.991	1.879	1.991	-	-	0	-	0.00%
2024-01-05	2.130	2.010	2.130	-	-	0	0	-	1.991	1.879	1.991	-	-	0	-	0.00%
2024-01-04	2.130	2.010	2.130	-	-	0	0	-	1.991	1.879	1.991	-	-	0	-	-0.47%
2024-01-03	2.140	2.080	2.140	-	-	0	0	-	2.001	1.944	2.001	-	-	0	-	-0.47%
2024-01-02	2.150	2.010	2.250	-	-	0	0	-	2.010	1.879	2.103	-	-	0	-	0.00%
2023-12-29	2.150	2.100	2.150	2.000	2.150	13,000	27,690	2.1300	2.010	1.963	2.010	1.870	2.010	13,906	1.9912	0.94%
2023-12-28	2.130	1.980	2.140	2.130	2.150	6,000	12,800	2.1333	1.991	1.851	2.001	1.991	2.010	6,418	1.9943	3.90%
2023-12-27	2.050	1.980	2.060	2.050	2.050	16,000	32,800	2.0500	1.916	1.851	1.926	1.916	1.916	17,115	1.9164	0.00%
2023-12-22	2.050	1.980	2.050	2.040	2.060	104,000	214,120	2.0588	1.916	1.851	1.916	1.907	1.926	111,250	1.9247	-0.97%
2023-12-21	2.070	1.970	2.070	2.050	2.070	161,000	330,070	2.0501	1.935	1.842	1.935	1.916	1.935	172,223	1.9165	0.98%
2023-12-20	2.050	1.970	2.050	1.970	2.060	206,000	410,440	1.9924	1.916	1.842	1.916	1.842	1.926	220,360	1.8626	-0.97%
2023-12-19	2.070	2.010	2.070	-	-	0	0	-	1.935	1.879	1.935	-	-	0	-	-0.48%
2023-12-18	2.080	2.030	2.150	-	-	0	0	-	1.944	1.898	2.010	-	-	0	-	0.00%
2023-12-15	2.080	2.030	2.080	-	-	0	0	-	1.944	1.898	1.944	-	-	0	-	0.00%
2023-12-14	2.080	2.010	2.100	2.010	2.080	2,000	4,090	2.0450	1.944	1.879	1.963	1.879	1.944	2,139	1.9117	0.00%
2023-12-13	2.080	2.000	2.080	2.060	2.080	71,000	147,170	2.0728	1.944	1.870	1.944	1.926	1.944	75,949	1.9377	0.48%
2023-12-12	2.070	2.000	2.070	2.070	2.080	171,000	355,670	2.0799	1.935	1.870	1.935	1.935	1.944	182,920	1.9444	0.49%
2023-12-11	2.060	2.000	2.060	2.000	2.110	38,000	76,830	2.0218	1.926	1.870	1.926	1.870	1.973	40,649	1.8901	-2.60%
2023-12-08	2.150	2.080	2.150	2.150	2.150	8,000	17,200	2.1500	1.977	1.913	1.977	1.977	1.977	8,699	1.9772	0.00%
2023-12-07	2.150	2.060	2.150	2.140	2.150	83,000	177,910	2.1435	1.977	1.894	1.977	1.968	1.977	90,255	1.9712	-1.38%
2023-12-06	2.180	2.050	2.180	-	-	0	0	-	2.005	1.885	2.005	-	-	0	-	0.00%
2023-12-05	2.180	2.050	2.130	2.100	2.180	255,000	549,920	2.1565	2.005	1.885	1.959	1.931	2.005	277,289	1.9832	-0.46%
2023-12-04	2.190	2.110	2.200	2.150	2.210	201,000	438,190	2.1800	2.014	1.940	2.023	1.977	2.032	218,569	2.0048	-0.45%
2023-12-01	2.200	2.110	2.200	2.140	2.250	39,000	84,290	2.1613	2.023	1.940	2.023	1.968	2.069	42,409	1.9876	0.46%
2023-11-30	2.190	2.150	2.190	-	-	0	0	-	2.014	1.977	2.014	-	-	0	-	-0.45%
2023-11-29	2.200	2.160	2.200	2.200	2.200	3,000	6,600	2.2000	2.023	1.986	2.023	2.023	2.023	3,262	2.0232	0.00%
2023-11-28	2.200	2.160	2.200	2.200	2.200	108,000	237,600	2.2000	2.023	1.986	2.023	2.023	2.023	117,440	2.0232	-1.35%
2023-11-27	2.230	2.200	2.230	2.230	2.230	10,000	22,300	2.2300	2.051	2.023	2.051	2.051	2.051	10,874	2.0507	0.90%
2023-11-24	2.210	2.200	2.250	2.210	2.210	1,000	2,210	2.2100	2.032	2.023	2.069	2.032	2.032	1,087	2.0324	0.00%
2023-11-23	2.210	2.210	2.250	-	-	0	0	-	2.032	2.032	2.069	-	-	0	-	0.45%
2023-11-22	2.200	2.200	2.250	-	-	0	0	-	2.023	2.023	2.069	-	-	0	-	0.00%
2023-11-21	2.200	2.150	2.200	2.200	2.220	98,000	215,780	2.2018	2.023	1.977	2.023	2.023	2.042	106,566	2.0248	0.00%
2023-11-20	2.200	2.200	2.250	-	-	20,000	44,000	2.2000	2.023	2.023	2.069	-	-	21,748	2.0232	0.46%
2023-11-17	2.190	2.190	2.290	2.160	2.260	11,000	24,040	2.1855	2.014	2.014	2.106	1.986	2.078	11,962	2.0098	-3.52%
2023-11-16	2.270	2.150	2.290	-	-	0	0	-	2.088	1.977	2.106	-	-	0	-	0.00%
2023-11-15	2.270	2.150	2.290	-	-	0	0	-	2.088	1.977	2.106	-	-	0	-	0.00%
2023-11-14	2.270	2.150	2.300	-	-	0	0	-	2.088	1.977	2.115	-	-	0	-	0.00%
2023-11-13	2.270	2.150	2.300	-	-	0	0	-	2.088	1.977	2.115	-	-	0	-	0.00%
2023-11-10	2.270	2.180	2.270	-	-	0	0	-	2.088	2.005	2.088	-	-	0	-	0.00%
2023-11-09	2.270	2.180	2.300	-	-	0	0	-	2.088	2.005	2.115	-	-	0	-	0.00%
2023-11-08	2.270	2.270	2.300	2.270	2.280	11,000	25,070	2.2791	2.088	2.088	2.115	2.088	2.097	11,962	2.0959	-0.44%
2023-11-07	2.280	2.210	2.280	2.130	2.290	30,000	66,500	2.2167	2.097	2.032	2.097	1.959	2.106	32,622	2.0385	-0.87%
2023-11-06	2.300	2.300	2.360	-	-	0	0	-	2.115	2.115	2.170	-	-	0	-	0.00%
2023-11-03	2.300	2.200	2.390	-	-	0	0	-	2.115	2.023	2.198	-	-	0	-	0.00%
2023-11-02	2.300	2.280	2.380	2.300	2.300	5,000	11,500	2.3000	2.115	2.097	2.189	2.115	2.115	5,437	2.1151	-1.29%
2023-11-01	2.330	2.250	2.350	-	-	0	0	-	2.143	2.069	2.161	-	-	0	-	0.00%
2023-10-31	2.330	2.190	2.330	2.200	2.330	71,000	164,030	2.3103	2.143	2.014	2.143	2.023	2.143	77,206	2.1246	5.91%
2023-10-30	2.200	2.180	2.230	-	-	0	0	-	2.023	2.005	2.051	-	-	0	-	0.00%
2023-10-27	2.200	2.190	2.200	2.180	2.270	365,000	823,940	2.2574	2.023	2.014	2.023	2.005	2.088	396,904	2.0759	-3.08%
2023-10-26	2.270	2.180	2.330	-	-	0	0	-	2.088	2.005	2.143	-	-	0	-	0.00%
2023-10-25	2.270	2.180	2.270	2.280	2.340	2,000	4,620	2.3100	2.088	2.005	2.088	2.097	2.152	2,175	2.1243	3.18%
2023-10-24	2.200	2.100	2.280	2.200	2.200	5,000	11,000	2.2000	2.023	1.931	2.097	2.023	2.023	5,437	2.0232	0.00%
2023-10-20	2.200	2.160	2.290	2.200	2.200	9,000	19,800	2.2000	2.023	1.986	2.106	2.023	2.023	9,787	2.0232	0.00%
2023-10-19	2.200	2.200	2.220	2.180	2.390	237,000	528,930	2.2318	2.023	2.023	2.042	2.005	2.198	257,716	2.0524	-8.33%
2023-10-18	2.400	2.270	2.300	2.300	2.400	164,100	391,327	2.3847	2.207	2.088	2.115	2.115	2.207	178,444	2.1930	2.13%
2023-10-17	2.350	2.350	2.400	2.340	2.420	30,000	71,810	2.3937	2.161	2.161	2.207	2.152	2.225	32,622	2.2013	-2.49%
2023-10-16	2.410	2.350	2.410	-	-	0	0	-	2.216	2.161	2.216	-	-	0	-	0.00%
2023-10-13	2.410	2.360	2.410	2.380	2.420	18,000	43,460	2.4144	2.216	2.170	2.216	2.189	2.225	19,573	2.2204	-0.82%
2023-10-12	2.430	2.420	2.550	2.430	2.560	317,000	790,790	2.4946	2.235	2.225	2.345	2.235	2.354	344,709	2.2941	-5.81%
2023-10-11	2.580	2.430	2.580	-	-	0	0	-	2.373	2.235	2.373	-	-	0	-	0.00%
2023-10-10	2.580	2.400	2.590	2.390	2.580	4,000	10,050	2.5125	2.373	2.207	2.382	2.198	2.373	4,350	2.3105	3.20%
2023-10-09	2.500	2.420	2.580	-	-	0	0	-	2.299	2.225	2.373	-	-	0	-	0.00%
2023-10-06	2.500	2.420	2.590	2.370	2.500	19,000	46,180	2.4305	2.299	2.225	2.382	2.179	2.299	20,661	2.2352	2.46%
2023-10-05	2.440	2.440	2.560	2.440	2.460	22,000	53,700	2.4409	2.244	2.244	2.354	2.244	2.262	23,923	2.2447	-1.61%
2023-10-04	2.480	2.460	2.540	2.480	2.490	4,000	9,930	2.4825	2.281	2.262	2.336	2.281	2.290	4,350	2.2829	-2.36%
2023-10-03	2.540	2.460	2.600	-	-	0	0	-	2.336	2.262	2.391	-	-	0	-	0.00%
2023-09-29	2.540	2.530	2.620	2.500	2.620	55,000	140,850	2.5609	2.336	2.327	2.409	2.299	2.409	59,808	2.3551	-3.05%
2023-09-28	2.620	2.430	2.620	2.620	2.620	16,000	41,920	2.6200	2.409	2.235	2.409	2.409	2.409	17,399	2.4094	0.00%
2023-09-27	2.620	2.610	2.620	2.410	2.620	12,000	30,870	2.5725	2.409	2.400	2.409	2.216	2.409	13,049	2.3657	0.00%
2023-09-26	2.620	2.440	2.620	2.600	2.620	20,000	52,300	2.6150	2.409	2.244	2.409	2.391	2.409	21,748	2.4048	0.77%
2023-09-25	2.600	2.460	2.600	-	-	0	0	-	2.391	2.262	2.391	-	-	0	-	0.00%
2023-09-22	2.600	2.440	2.600	2.590	2.620	10,000	26,050	2.6050	2.391	2.244	2.391	2.382	2.409	10,874	2.3956	1.17%
2023-09-21	2.570	2.470	2.570	2.440	2.600	12,000	31,010	2.5842	2.363	2.271	2.363	2.244	2.391	13,049	2.3764	-0.77%
2023-09-20	2.590	2.380	2.600	2.400	2.640	15,000	39,230	2.6153	2.382	2.189	2.391	2.207	2.428	16,311	2.4051	2.78%
2023-09-19	2.520	2.380	2.530	-	-	0	0	-	2.317	2.189	2.327	-	-	0	-	-1.56%
2023-09-18	2.560	2.370	2.570	-	-	0	0	-	2.354	2.179	2.363	-	-	0	-	-0.47%
2023-09-15	2.590	2.360	2.600	2.360	2.590	23,000	57,660	2.5070	2.365	2.155	2.374	2.155	2.365	25,185	2.2894	2.37%
2023-09-14	2.530	2.310	2.590	2.530	2.530	13,000	32,890	2.5300	2.310	2.110	2.365	2.310	2.310	14,235	2.3105	0.00%
2023-09-13	2.530	2.450	2.530	2.380	2.580	100,000	241,560	2.4156	2.310	2.237	2.310	2.173	2.356	109,502	2.2060	1.20%
2023-09-12	2.500	2.380	2.500	2.250	2.500	42,000	100,700	2.3976	2.283	2.173	2.283	2.055	2.283	45,991	2.1896	0.00%
2023-09-11	2.500	2.500	2.570	2.500	2.500	3,000	7,500	2.5000	2.283	2.283	2.347	2.283	2.283	3,285	2.2831	-1.96%
2023-09-07	2.550	2.420	2.550	-	-	0	0	-	2.329	2.210	2.329	-	-	0	-	-1.92%
2023-09-06	2.600	2.510	2.600	-	-	0	0	-	2.374	2.292	2.374	-	-	0	-	0.00%
2023-09-05	2.600	2.510	2.600	2.600	2.600	5,000	13,000	2.6000	2.374	2.292	2.374	2.374	2.374	5,475	2.3744	0.00%
2023-09-04	2.600	2.600	2.620	2.520	2.600	12,000	30,640	2.5533	2.374	2.374	2.393	2.301	2.374	13,140	2.3318	1.56%
2023-08-31	2.560	2.410	2.560	2.560	2.560	1,000	2,560	2.5600	2.338	2.201	2.338	2.338	2.338	1,095	2.3379	0.00%
2023-08-30	2.560	2.420	2.560	2.520	2.560	31,000	78,160	2.5213	2.338	2.210	2.338	2.301	2.338	33,946	2.3025	0.00%
2023-08-29	2.560	2.520	2.560	2.560	2.560	9,000	23,040	2.5600	2.338	2.301	2.338	2.338	2.338	9,855	2.3379	-1.54%
2023-08-28	2.600	2.580	2.600	2.580	2.640	16,000	42,140	2.6338	2.374	2.356	2.374	2.356	2.411	17,520	2.4052	-4.41%
2023-08-25	2.720	2.560	2.990	2.720	2.720	1,000	2,720	2.7200	2.484	2.338	2.731	2.484	2.484	1,095	2.4840	2.64%
2023-08-24	2.650	2.560	2.650	2.650	2.650	1,000	2,650	2.6500	2.420	2.338	2.420	2.420	2.420	1,095	2.4200	0.00%
2023-08-23	2.650	2.560	2.650	2.570	2.650	3,000	7,790	2.5967	2.420	2.338	2.420	2.347	2.420	3,285	2.3713	-1.49%
2023-08-22	2.690	2.560	2.690	2.630	2.690	19,000	50,180	2.6411	2.457	2.338	2.457	2.402	2.457	20,805	2.4119	1.89%
2023-08-21	2.640	2.560	2.640	2.630	2.640	3,000	7,900	2.6333	2.411	2.338	2.411	2.402	2.411	3,285	2.4048	-0.38%
2023-08-18	2.650	2.560	2.650	2.650	2.650	1,000	2,650	2.6500	2.420	2.338	2.420	2.420	2.420	1,095	2.4200	-3.64%
2023-08-17	2.750	2.410	2.750	2.540	2.750	249,000	636,770	2.5573	2.511	2.201	2.511	2.320	2.511	272,660	2.3354	-0.72%
2023-08-16	2.770	2.550	2.770	2.550	2.780	9,000	23,800	2.6444	2.530	2.329	2.530	2.329	2.539	9,855	2.4150	6.13%
2023-08-15	2.610	2.560	2.810	-	-	0	0	-	2.384	2.338	2.566	-	-	0	-	0.00%
2023-08-14	2.610	2.610	2.810	2.580	2.850	19,000	49,900	2.6263	2.384	2.384	2.566	2.356	2.603	20,805	2.3984	-1.51%
2023-08-11	2.650	2.600	2.790	-	-	0	0	-	2.420	2.374	2.548	-	-	0	-	0.00%
2023-08-10	2.650	2.550	2.720	2.640	2.650	57,000	150,880	2.6470	2.420	2.329	2.484	2.411	2.420	62,416	2.4173	0.00%
2023-08-09	2.650	2.600	2.690	2.650	2.650	1,000	2,650	2.6500	2.420	2.374	2.457	2.420	2.420	1,095	2.4200	1.92%
2023-08-08	2.600	2.600	2.740	-	-	0	0	-	2.374	2.374	2.502	-	-	0	-	0.00%
2023-08-07	2.600	2.580	2.810	-	-	0	0	-	2.374	2.356	2.566	-	-	0	-	0.00%
2023-08-04	2.600	2.600	2.870	2.590	2.590	8,000	20,720	2.5900	2.374	2.374	2.621	2.365	2.365	8,760	2.3653	-0.76%
2023-08-03	2.620	2.610	2.830	2.620	2.660	77,000	202,210	2.6261	2.393	2.384	2.584	2.393	2.429	84,317	2.3982	-3.68%
2023-08-02	2.720	2.700	2.800	2.700	2.790	34,000	93,530	2.7509	2.484	2.466	2.557	2.466	2.548	37,231	2.5122	-6.21%
2023-08-01	2.900	2.760	2.900	2.900	2.900	20,000	58,000	2.9000	2.648	2.521	2.648	2.648	2.648	21,900	2.6484	1.05%
2023-07-31	2.870	2.720	2.870	2.520	2.890	11,000	31,300	2.8455	2.621	2.484	2.621	2.301	2.639	12,045	2.5985	5.51%
2023-07-28	2.720	2.720	2.770	2.700	2.780	65,000	177,500	2.7308	2.484	2.484	2.530	2.466	2.539	71,176	2.4938	4.21%
2023-07-27	2.610	2.580	2.620	2.210	2.620	25,000	63,720	2.5488	2.384	2.356	2.393	2.018	2.393	27,375	2.3276	-2.25%
2023-07-26	2.670	2.630	2.670	-	-	0	0	-	2.438	2.402	2.438	-	-	0	-	0.00%
2023-07-25	2.670	2.640	2.700	2.670	2.670	20,000	53,400	2.6700	2.438	2.411	2.466	2.438	2.438	21,900	2.4383	0.00%
2023-07-24	2.670	2.660	2.680	2.670	2.680	780,000	2,090,300	2.6799	2.438	2.429	2.447	2.438	2.447	854,115	2.4473	0.00%
2023-07-21	2.670	2.670	2.700	2.620	2.700	1,070,000	2,847,390	2.6611	2.438	2.438	2.466	2.393	2.466	1,171,671	2.4302	0.75%
2023-07-20	2.650	2.650	2.700	-	-	0	0	-	2.420	2.420	2.466	-	-	0	-	0.76%
2023-07-19	2.630	2.620	2.770	2.620	2.710	1,366,000	3,700,610	2.7091	2.402	2.393	2.530	2.393	2.475	1,495,797	2.4740	-2.95%
2023-07-18	2.710	2.620	2.780	2.700	2.710	392,000	1,062,300	2.7099	2.475	2.393	2.539	2.466	2.475	429,248	2.4748	0.00%
2023-07-14	2.710	2.700	2.780	-	-	0	0	-	2.475	2.466	2.539	-	-	0	-	0.00%
2023-07-13	2.710	2.710	2.760	2.700	2.730	248,000	672,040	2.7098	2.475	2.475	2.521	2.466	2.493	271,565	2.4747	0.37%
2023-07-12	2.700	2.700	2.780	2.700	2.700	2,000	5,400	2.7000	2.466	2.466	2.539	2.466	2.466	2,190	2.4657	-0.74%
2023-07-11	2.720	2.720	2.780	-	-	0	0	-	2.484	2.484	2.539	-	-	0	-	0.00%
2023-07-10	2.720	2.720	2.780	2.700	2.720	215,000	582,620	2.7099	2.484	2.484	2.539	2.466	2.484	235,429	2.4747	0.74%
2023-07-07	2.700	2.700	2.760	2.600	2.710	115,000	303,340	2.6377	2.466	2.466	2.521	2.374	2.475	125,927	2.4089	-3.57%
2023-07-06	2.800	2.710	2.800	-	-	0	0	-	2.557	2.475	2.557	-	-	0	-	0.00%
2023-07-05	2.800	2.750	2.820	2.800	2.820	8,000	22,440	2.8050	2.557	2.511	2.575	2.557	2.575	8,760	2.5616	-0.71%
2023-07-04	2.820	2.820	2.900	2.820	2.840	50,000	141,240	2.8248	2.575	2.575	2.648	2.575	2.594	54,751	2.5797	-3.09%
2023-07-03	2.910	2.720	2.910	2.880	2.920	11,000	31,780	2.8891	2.657	2.484	2.657	2.630	2.667	12,045	2.6384	2.11%
2023-06-30	2.850	2.780	2.850	2.700	2.980	28,000	79,660	2.8450	2.603	2.539	2.603	2.466	2.721	30,661	2.5981	-1.38%
2023-06-29	2.890	2.880	2.980	2.880	2.890	23,000	66,460	2.8896	2.639	2.630	2.721	2.630	2.639	25,185	2.6388	0.00%
2023-06-28	2.890	2.830	2.900	2.870	2.890	20,000	57,780	2.8890	2.639	2.584	2.648	2.621	2.639	21,900	2.6383	0.00%
2023-06-27	2.890	2.880	2.970	2.870	2.890	113,000	325,830	2.8835	2.639	2.630	2.712	2.621	2.639	123,737	2.6332	4.33%
2023-06-26	2.770	2.770	2.960	-	-	0	0	-	2.530	2.530	2.703	-	-	0	-	0.00%
2023-06-23	2.770	2.700	2.770	2.700	2.770	13,000	35,450	2.7269	2.530	2.466	2.530	2.466	2.530	14,235	2.4903	0.00%
2023-06-21	2.770	2.700	2.770	2.770	2.770	3,000	8,310	2.7700	2.530	2.466	2.530	2.530	2.530	3,285	2.5296	0.00%
2023-06-20	2.770	2.740	2.770	-	-	0	0	-	2.530	2.502	2.530	-	-	0	-	0.00%
2023-06-19	2.770	2.700	2.980	-	-	0	0	-	2.530	2.466	2.721	-	-	0	-	0.00%
2023-06-16	2.770	2.770	2.830	2.770	2.840	44,000	124,870	2.8380	2.530	2.530	2.584	2.530	2.594	48,181	2.5917	-0.36%
2023-06-15	2.780	2.710	2.790	2.800	2.800	2,000	5,600	2.8000	2.539	2.475	2.548	2.557	2.557	2,190	2.5570	2.96%
2023-06-14	2.700	2.690	2.800	-	-	0	0	-	2.466	2.457	2.557	-	-	0	-	0.00%
2023-06-13	2.700	2.700	2.800	2.680	2.720	54,000	145,620	2.6967	2.466	2.466	2.557	2.447	2.484	59,131	2.4627	-0.74%
2023-06-12	2.720	2.720	2.800	-	-	1,000	2,700	2.7000	2.484	2.484	2.557	-	-	1,095	2.4657	0.00%
2023-06-09	2.720	2.720	2.870	2.720	2.720	5,000	13,600	2.7200	2.484	2.484	2.621	2.484	2.484	5,475	2.4840	-0.73%
2023-06-08	2.740	2.700	2.740	-	-	0	0	-	2.502	2.466	2.502	-	-	0	-	-1.44%
2023-06-07	2.780	2.700	2.820	2.660	2.850	3,000	8,170	2.7233	2.539	2.466	2.575	2.429	2.603	3,285	2.4870	-2.46%
2023-06-06	2.850	2.670	2.850	2.670	2.850	16,000	45,270	2.8294	2.603	2.438	2.603	2.438	2.603	17,520	2.5839	0.00%
2023-06-05	2.850	2.760	2.850	2.790	2.900	29,000	81,930	2.8252	2.603	2.521	2.603	2.548	2.648	31,756	2.5800	7.14%
2023-06-02	2.660	2.660	2.750	2.660	2.660	17,000	45,220	2.6600	2.429	2.429	2.511	2.429	2.429	18,615	2.4292	0.00%
2023-06-01	2.660	2.650	2.800	2.660	2.700	15,000	40,460	2.6973	2.429	2.420	2.557	2.429	2.466	16,425	2.4633	0.00%
2023-05-31	2.660	2.660	2.800	2.660	2.660	1,998	5,264	2.6346	2.429	2.429	2.557	2.429	2.429	2,188	2.4060	-0.75%
2023-05-30	2.680	2.680	2.770	-	-	1	2	2.0000	2.447	2.447	2.530	-	-	1	1.8265	0.00%
2023-05-29	2.680	2.680	2.770	2.680	2.700	59,000	159,080	2.6963	2.447	2.447	2.530	2.447	2.466	64,606	2.4623	-0.74%
2023-05-25	2.700	2.650	2.700	2.660	2.770	744,000	2,007,550	2.6983	2.466	2.420	2.466	2.429	2.530	814,695	2.4642	1.12%
2023-05-24	2.670	2.670	2.770	2.670	2.700	723,000	1,944,070	2.6889	2.438	2.438	2.530	2.438	2.466	791,699	2.4556	-3.61%
2023-05-23	2.770	2.650	2.840	2.650	2.770	417,000	1,126,960	2.7025	2.530	2.420	2.594	2.420	2.530	456,623	2.4680	0.00%
2023-05-22	2.770	2.710	2.790	2.660	2.770	340,000	920,470	2.7073	2.530	2.475	2.548	2.429	2.530	372,307	2.4723	4.53%
2023-05-19	2.650	2.650	2.810	2.630	2.820	36,000	99,230	2.7564	2.420	2.420	2.566	2.402	2.575	39,421	2.5172	-6.69%
2023-05-18	2.840	2.630	2.840	2.840	2.840	1,000	2,840	2.8400	2.594	2.402	2.594	2.594	2.594	1,095	2.5936	0.00%
2023-05-17	2.840	2.630	2.840	2.840	2.850	5,000	14,220	2.8440	2.594	2.402	2.594	2.594	2.603	5,475	2.5972	6.77%
2023-05-16	2.660	2.610	2.840	2.600	2.660	9,000	23,630	2.6256	2.429	2.384	2.594	2.374	2.429	9,855	2.3977	0.00%
2023-05-15	2.660	2.660	2.700	2.630	2.700	38,000	100,860	2.6542	2.429	2.429	2.466	2.402	2.466	41,611	2.4239	-3.97%
2023-05-12	2.770	2.650	2.800	-	-	0	0	-	2.530	2.420	2.557	-	-	0	-	0.00%
2023-05-11	2.770	2.770	2.990	2.620	2.770	131,000	348,210	2.6581	2.530	2.530	2.731	2.393	2.530	143,448	2.4274	5.73%
2023-05-10	2.620	2.620	2.660	2.610	2.700	2,000	5,310	2.6550	2.393	2.393	2.429	2.384	2.466	2,190	2.4246	-0.76%
2023-05-09	2.640	2.600	2.660	2.650	2.690	17,000	45,450	2.6735	2.411	2.374	2.429	2.420	2.457	18,615	2.4415	-1.86%
2023-05-08	2.690	2.690	2.780	-	-	0	0	-	2.457	2.457	2.539	-	-	0	-	0.00%
2023-05-05	2.690	2.690	2.720	2.660	2.690	64,000	172,130	2.6895	2.457	2.457	2.484	2.429	2.457	70,081	2.4561	1.51%
2023-05-04	2.650	2.650	2.700	2.620	2.740	231,000	613,350	2.6552	2.420	2.420	2.466	2.393	2.502	252,950	2.4248	-2.21%
2023-05-03	2.710	2.700	2.740	2.700	2.770	14,000	37,990	2.7136	2.475	2.466	2.502	2.466	2.530	15,330	2.4781	-2.52%
2023-05-02	2.780	2.690	2.780	2.660	2.800	125,000	333,820	2.6706	2.539	2.457	2.539	2.429	2.557	136,877	2.4388	-1.07%
2023-04-28	2.810	2.780	2.810	-	-	0	0	-	2.566	2.539	2.566	-	-	0	-	0.00%
2023-04-27	2.810	2.810	2.820	2.680	2.810	222,000	598,260	2.6949	2.566	2.566	2.575	2.447	2.566	243,094	2.4610	4.85%
2023-04-26	2.680	2.680	2.760	-	-	0	0	-	2.447	2.447	2.521	-	-	0	-	0.00%
2023-04-25	2.680	2.680	2.830	2.680	2.710	8,000	21,470	2.6838	2.447	2.447	2.584	2.447	2.475	8,760	2.4509	-1.11%
2023-04-24	2.710	2.710	2.840	2.710	2.760	5,000	13,700	2.7400	2.475	2.475	2.594	2.475	2.521	5,475	2.5022	-1.81%
2023-04-21	2.760	2.710	2.750	2.760	2.760	20,000	55,200	2.7600	2.521	2.475	2.511	2.521	2.521	21,900	2.5205	-0.72%
2023-04-20	2.780	2.760	2.830	-	-	0	0	-	2.539	2.521	2.584	-	-	0	-	0.00%
2023-04-19	2.780	2.780	2.840	2.780	2.800	32,000	89,440	2.7950	2.539	2.539	2.594	2.539	2.557	35,041	2.5525	-0.71%
2023-04-18	2.800	2.810	2.860	2.790	2.810	78,000	218,360	2.7995	2.557	2.566	2.612	2.548	2.566	85,412	2.5566	0.36%
2023-04-17	2.790	2.730	2.790	2.790	2.830	57,000	161,470	2.8328	2.548	2.493	2.548	2.548	2.584	62,416	2.5870	-1.41%
2023-04-14	2.830	2.830	2.890	2.800	2.830	23,000	64,790	2.8170	2.584	2.584	2.639	2.557	2.584	25,185	2.5725	0.00%
2023-04-13	2.830	2.830	2.890	2.830	2.840	9,000	25,500	2.8333	2.584	2.584	2.639	2.584	2.594	9,855	2.5875	0.00%
2023-04-12	2.830	2.830	3.000	-	-	0	0	-	2.584	2.584	2.740	-	-	0	-	0.35%
2023-04-11	2.820	2.820	2.970	2.810	2.820	10,000	28,160	2.8160	2.575	2.575	2.712	2.566	2.575	10,950	2.5716	0.00%
2023-04-06	2.820	2.820	2.850	2.820	2.840	5,000	14,140	2.8280	2.575	2.575	2.603	2.575	2.594	5,475	2.5826	-2.08%
2023-04-04	2.880	2.800	2.880	2.680	2.880	83,000	226,930	2.7341	2.630	2.557	2.630	2.447	2.630	90,887	2.4968	-4.00%
2023-04-03	3.000	2.810	3.050	-	-	0	0	-	2.740	2.566	2.785	-	-	0	-	0.00%
2023-03-31	3.000	3.000	3.040	3.000	3.050	25,000	75,750	3.0300	2.740	2.740	2.776	2.740	2.785	27,375	2.7671	2.74%
2023-03-30	2.920	2.920	2.950	2.730	2.950	113,000	323,390	2.8619	2.667	2.667	2.694	2.493	2.694	123,737	2.6135	2.10%
2023-03-29	2.860	2.860	2.910	2.860	2.870	6,000	17,170	2.8617	2.612	2.612	2.657	2.612	2.621	6,570	2.6133	1.42%
2023-03-28	2.820	2.820	2.950	-	-	0	0	-	2.575	2.575	2.694	-	-	0	-	0.00%
2023-03-27	2.820	2.820	3.000	2.770	2.960	274,000	761,460	2.7791	2.575	2.575	2.740	2.530	2.703	300,035	2.5379	-4.73%
2023-03-24	2.960	2.920	2.960	-	-	0	0	-	2.703	2.667	2.703	-	-	0	-	0.00%
2023-03-23	2.960	2.960	2.980	2.830	2.960	298,009	849,415	2.8503	2.703	2.703	2.721	2.584	2.703	326,326	2.6030	3.50%
2023-03-22	2.860	2.860	2.910	2.830	2.910	14,000	40,200	2.8714	2.612	2.612	2.657	2.584	2.657	15,330	2.6223	-1.72%
2023-03-21	2.910	2.910	2.950	-	-	0	0	-	2.657	2.657	2.694	-	-	0	-	0.69%
2023-03-20	2.890	2.830	2.900	2.900	2.900	5,000	14,500	2.9000	2.639	2.584	2.648	2.648	2.648	5,475	2.6484	-2.03%
2023-03-17	2.950	2.880	2.960	2.960	3.020	17,000	50,800	2.9882	2.694	2.630	2.703	2.703	2.758	18,615	2.7289	3.51%
2023-03-16	2.850	2.830	2.860	2.820	2.900	125,000	354,620	2.8370	2.603	2.584	2.612	2.575	2.648	136,877	2.5908	-2.40%
2023-03-15	2.920	2.840	3.000	2.920	3.000	31,000	92,250	2.9758	2.667	2.594	2.740	2.667	2.740	33,946	2.7176	-2.67%
2023-03-14	3.000	3.000	3.040	3.000	3.000	12,000	36,000	3.0000	2.740	2.740	2.776	2.740	2.740	13,140	2.7397	-1.32%
2023-03-13	3.040	2.990	3.040	2.990	3.040	8,000	23,680	2.9600	2.776	2.731	2.776	2.731	2.776	8,760	2.7031	1.33%
2023-03-10	3.000	2.990	3.010	2.960	3.010	23,000	68,820	2.9922	2.740	2.731	2.749	2.703	2.749	25,185	2.7325	0.00%
2023-03-09	3.000	3.000	3.110	3.000	3.000	5,000	15,000	3.0000	2.740	2.740	2.840	2.740	2.740	5,475	2.7397	-1.32%
2023-03-08	3.040	2.980	3.100	2.980	3.130	12,000	36,310	3.0258	2.776	2.721	2.831	2.721	2.858	13,140	2.7633	0.66%
2023-03-07	3.020	3.000	3.030	3.000	3.030	433,000	1,308,820	3.0227	2.758	2.740	2.767	2.740	2.767	474,144	2.7604	-0.33%
2023-03-06	3.030	3.030	3.150	3.020	3.140	131,000	396,820	3.0292	2.767	2.767	2.877	2.758	2.868	143,448	2.7663	0.33%
2023-03-03	3.020	3.020	3.150	3.020	3.120	88,000	266,810	3.0319	2.758	2.758	2.877	2.758	2.849	96,362	2.7688	0.00%
2023-03-02	3.020	3.020	3.100	3.020	3.060	320,000	969,530	3.0298	2.758	2.758	2.831	2.758	2.794	350,406	2.7669	-2.58%
2023-03-01	3.100	3.100	3.110	3.100	3.140	139,000	432,090	3.1086	2.831	2.831	2.840	2.831	2.868	152,208	2.8388	-1.59%
2023-02-28	3.150	3.080	3.190	3.070	3.170	45,986	142,896	3.1074	2.877	2.813	2.913	2.804	2.895	50,356	2.8377	-1.87%
2023-02-27	3.210	3.060	3.390	-	-	0	0	-	2.931	2.794	3.096	-	-	0	-	0.00%
2023-02-24	3.210	3.230	3.250	3.090	3.270	15,000	48,600	3.2400	2.931	2.950	2.968	2.822	2.986	16,425	2.9589	-1.23%
2023-02-23	3.250	3.080	3.290	3.060	3.250	224,000	689,180	3.0767	2.968	2.813	3.005	2.794	2.968	245,284	2.8097	4.50%
2023-02-22	3.110	3.110	3.150	3.110	3.200	74,000	235,360	3.1805	2.840	2.840	2.877	2.840	2.922	81,031	2.9046	-2.20%
2023-02-21	3.180	3.180	3.500	3.150	3.450	351,000	1,124,820	3.2046	2.904	2.904	3.196	2.877	3.151	384,352	2.9265	-5.92%
2023-02-20	3.380	3.300	3.500	-	-	0	0	-	3.087	3.014	3.196	-	-	0	-	0.00%
2023-02-17	3.380	3.390	3.530	3.350	3.700	25,000	88,420	3.5368	3.087	3.096	3.224	3.059	3.379	27,375	3.2299	-5.32%
2023-02-16	3.570	3.300	3.570	3.400	3.720	8,000	28,220	3.5275	3.260	3.014	3.260	3.105	3.397	8,760	3.2214	15.53%
2023-02-15	3.090	3.200	3.400	-	-	386	1,177	3.0492	2.822	2.922	3.105	-	-	423	2.7846	0.00%
2023-02-14	3.090	3.090	3.400	3.030	3.200	28,000	88,290	3.1532	2.822	2.822	3.105	2.767	2.922	30,661	2.8796	-3.44%
2023-02-13	3.200	3.200	3.400	-	-	0	0	-	2.922	2.922	3.105	-	-	0	-	0.00%
2023-02-10	3.200	3.200	3.400	3.160	3.200	25,007	79,641	3.1847	2.922	2.922	3.105	2.886	2.922	27,383	2.9084	0.00%
2023-02-09	3.200	3.170	3.200	3.200	3.200	3,000	9,600	3.2000	2.922	2.895	2.922	2.922	2.922	3,285	2.9223	0.00%
2023-02-08	3.200	3.190	3.210	3.200	3.210	146,000	467,390	3.2013	2.922	2.913	2.931	2.922	2.931	159,873	2.9235	-0.31%
2023-02-07	3.210	3.210	3.310	3.200	3.250	252,000	806,870	3.2019	2.931	2.931	3.023	2.922	2.968	275,945	2.9240	-2.43%
2023-02-06	3.290	3.290	3.380	3.210	3.310	56,000	183,680	3.2800	3.005	3.005	3.087	2.931	3.023	61,321	2.9954	0.00%
2023-02-03	3.290	3.290	3.390	3.290	3.330	32,000	106,190	3.3184	3.005	3.005	3.096	3.005	3.041	35,041	3.0305	0.00%
2023-02-02	3.290	3.270	3.390	3.290	3.310	70,000	231,140	3.3020	3.005	2.986	3.096	3.005	3.023	76,651	3.0155	-0.30%
2023-02-01	3.300	3.300	3.400	3.300	3.400	7,000	23,590	3.3700	3.014	3.014	3.105	3.014	3.105	7,665	3.0776	0.00%
2023-01-31	3.300	3.290	3.360	3.300	3.420	61,000	203,050	3.3287	3.014	3.005	3.068	3.014	3.123	66,796	3.0398	-3.51%
2023-01-30	3.420	3.420	3.520	3.420	3.500	35,000	120,650	3.4471	3.123	3.123	3.215	3.123	3.196	38,326	3.1480	-2.84%
2023-01-27	3.520	3.510	3.630	3.520	3.520	7,000	24,640	3.5200	3.215	3.205	3.315	3.215	3.215	7,665	3.2146	-0.56%
2023-01-26	3.540	3.530	3.550	3.530	3.610	207,000	736,130	3.5562	3.233	3.224	3.242	3.224	3.297	226,669	3.2476	-3.01%
2023-01-20	3.650	3.620	3.690	3.650	3.680	17,000	62,110	3.6535	3.333	3.306	3.370	3.333	3.361	18,615	3.3365	-1.08%
2023-01-19	3.690	3.650	3.690	-	-	0	0	-	3.370	3.333	3.370	-	-	0	-	0.00%
2023-01-18	3.690	3.650	3.690	3.650	3.690	64,000	235,360	3.6775	3.370	3.333	3.370	3.333	3.370	70,081	3.3584	0.54%
2023-01-17	3.670	3.620	3.690	3.650	3.780	14,000	52,470	3.7479	3.352	3.306	3.370	3.333	3.452	15,330	3.4226	-3.17%
2023-01-16	3.790	3.580	3.800	3.790	3.790	14,000	53,060	3.7900	3.461	3.269	3.470	3.461	3.461	15,330	3.4611	0.53%
2023-01-13	3.770	3.630	3.770	3.580	3.780	39,325	142,797	3.6312	3.443	3.315	3.443	3.269	3.452	43,062	3.3161	4.14%
2023-01-12	3.620	3.620	3.660	3.590	3.670	190,000	689,650	3.6297	3.306	3.306	3.342	3.278	3.352	208,054	3.3148	-2.69%
2023-01-11	3.720	3.720	3.780	3.720	3.730	76,000	282,920	3.7226	3.397	3.397	3.452	3.397	3.406	83,221	3.3996	0.27%
2023-01-10	3.710	3.710	3.810	3.650	3.700	10,000	36,750	3.6750	3.388	3.388	3.479	3.333	3.379	10,950	3.3561	0.00%
2023-01-09	3.710	3.700	3.710	3.540	3.810	93,000	341,210	3.6689	3.388	3.379	3.388	3.233	3.479	101,837	3.3506	6.00%
2023-01-06	3.500	3.500	3.530	3.370	3.500	3,000	10,370	3.4567	3.196	3.196	3.224	3.078	3.196	3,285	3.1567	0.00%
2023-01-05	3.500	3.400	3.530	3.500	3.640	20,000	72,540	3.6270	3.196	3.105	3.224	3.196	3.324	21,900	3.3123	2.94%
2023-01-04	3.400	3.400	3.640	3.400	3.500	49,000	170,480	3.4792	3.105	3.105	3.324	3.105	3.196	53,656	3.1773	-2.86%
2023-01-03	3.500	3.470	3.600	3.500	3.500	1,000	3,500	3.5000	3.196	3.169	3.288	3.196	3.196	1,095	3.1963	-3.58%
2022-12-30	3.630	3.630	3.880	3.440	3.630	96,000	347,410	3.6189	3.315	3.315	3.543	3.141	3.315	105,122	3.3048	3.71%
2022-12-29	3.500	3.400	3.550	3.500	3.580	20,000	70,800	3.5400	3.196	3.105	3.242	3.196	3.269	21,900	3.2328	5.74%
2022-12-28	3.310	3.310	3.350	3.300	3.350	84,000	281,250	3.3482	3.023	3.023	3.059	3.014	3.059	91,982	3.0577	-2.36%
2022-12-23	3.390	3.390	3.670	3.290	3.410	12,000	40,760	3.3967	3.096	3.096	3.352	3.005	3.114	13,140	3.1019	0.59%
2022-12-22	3.370	3.310	3.500	3.260	3.370	89,002	295,656	3.3219	3.078	3.023	3.196	2.977	3.078	97,459	3.0336	0.60%
2022-12-21	3.350	3.350	3.390	3.330	3.470	39,000	132,880	3.4072	3.059	3.059	3.096	3.041	3.169	42,706	3.1115	-2.90%
2022-12-20	3.450	3.330	3.550	3.450	3.450	10,000	34,500	3.4500	3.151	3.041	3.242	3.151	3.151	10,950	3.1506	0.00%
2022-12-19	3.450	3.400	3.610	-	-	0	0	-	3.151	3.105	3.297	-	-	0	-	0.00%
2022-12-16	3.450	3.310	3.480	3.450	3.450	3,000	10,350	3.4500	3.151	3.023	3.178	3.151	3.151	3,285	3.1506	0.00%
2022-12-15	3.450	3.420	3.450	3.410	3.460	72,000	247,990	3.4443	3.151	3.123	3.151	3.114	3.160	78,841	3.1454	0.88%
2022-12-14	3.420	3.420	3.500	3.410	3.490	94,000	323,950	3.4463	3.123	3.123	3.196	3.114	3.187	102,932	3.1472	-1.44%
2022-12-13	3.470	3.470	3.480	3.460	3.530	87,000	305,120	3.5071	3.169	3.169	3.178	3.160	3.224	95,267	3.2028	-1.42%
2022-12-12	3.520	3.520	3.570	3.520	3.620	166,000	600,160	3.6154	3.215	3.215	3.260	3.215	3.306	181,773	3.3017	-2.63%
2022-12-09	3.700	3.700	3.720	3.560	3.820	118,000	437,300	3.7059	3.301	3.301	3.319	3.176	3.408	132,251	3.3066	2.21%
2022-12-08	3.620	3.600	3.620	3.540	3.690	57,000	205,640	3.6077	3.230	3.212	3.230	3.159	3.292	63,884	3.2190	-0.82%
2022-12-07	3.650	3.620	3.670	3.650	3.690	23,000	84,690	3.6822	3.257	3.230	3.275	3.257	3.292	25,778	3.2854	-1.08%
2022-12-06	3.690	3.650	3.760	3.640	3.700	93,000	343,300	3.6914	3.292	3.257	3.355	3.248	3.301	104,231	3.2936	0.27%
2022-12-05	3.680	3.680	3.800	3.550	3.810	162,000	592,090	3.6549	3.283	3.283	3.391	3.167	3.399	181,564	3.2610	0.55%
2022-12-02	3.660	3.690	3.750	3.560	3.850	17,000	63,910	3.7594	3.266	3.292	3.346	3.176	3.435	19,053	3.3543	-1.61%
2022-12-01	3.720	3.720	3.750	3.720	3.780	97,000	364,170	3.7543	3.319	3.319	3.346	3.319	3.373	108,714	3.3498	3.05%
2022-11-30	3.610	3.610	3.820	3.600	3.950	162,000	609,730	3.7638	3.221	3.221	3.408	3.212	3.524	181,564	3.3582	1.40%
2022-11-29	3.560	3.700	3.780	3.530	3.700	35,000	126,890	3.6254	3.176	3.301	3.373	3.150	3.301	39,227	3.2348	0.28%
2022-11-28	3.550	3.510	3.700	3.360	3.550	23,000	80,630	3.5057	3.167	3.132	3.301	2.998	3.167	25,778	3.1279	0.85%
2022-11-25	3.520	3.420	3.700	3.520	3.520	20,000	70,400	3.5200	3.141	3.051	3.301	3.141	3.141	22,415	3.1407	0.28%
2022-11-24	3.510	3.500	3.510	3.500	3.660	33,000	118,570	3.5930	3.132	3.123	3.132	3.123	3.266	36,985	3.2059	-1.68%
2022-11-23	3.570	3.540	3.660	3.500	3.550	24,000	85,010	3.5421	3.185	3.159	3.266	3.123	3.167	26,898	3.1604	2.00%
2022-11-22	3.500	3.400	3.500	3.340	3.500	64,000	223,830	3.4973	3.123	3.034	3.123	2.980	3.123	71,729	3.1205	0.00%
2022-11-21	3.500	3.450	3.500	3.290	3.500	521,000	1,821,270	3.4957	3.123	3.078	3.123	2.935	3.123	583,920	3.1190	2.34%
2022-11-18	3.420	3.420	3.540	3.260	3.500	292,000	1,008,440	3.4536	3.051	3.051	3.159	2.909	3.123	327,264	3.0814	-1.44%
2022-11-17	3.470	3.460	3.470	3.460	3.550	14,000	49,370	3.5264	3.096	3.087	3.096	3.087	3.167	15,691	3.1464	0.29%
2022-11-16	3.460	3.460	3.530	3.500	3.510	82,000	287,120	3.5015	3.087	3.087	3.150	3.123	3.132	91,903	3.1242	0.00%
2022-11-15	3.460	3.460	3.540	3.350	3.520	508,000	1,774,700	3.4935	3.087	3.087	3.159	2.989	3.141	569,350	3.1171	-1.14%
2022-11-14	3.500	3.370	3.500	3.300	3.500	315,000	1,072,890	3.4060	3.123	3.007	3.123	2.944	3.123	353,042	3.0390	4.79%
2022-11-11	3.340	3.340	3.390	3.240	3.590	322,000	1,091,480	3.3897	2.980	2.980	3.025	2.891	3.203	360,887	3.0244	5.03%
2022-11-10	3.180	3.100	3.180	3.060	3.250	129,000	406,240	3.1491	2.837	2.766	2.837	2.730	2.900	144,579	2.8098	-3.64%
2022-11-09	3.300	3.150	3.300	3.150	3.300	17,000	54,820	3.2247	2.944	2.811	2.944	2.811	2.944	19,053	2.8772	-0.30%
2022-11-08	3.310	3.180	3.310	3.000	3.520	118,000	384,800	3.2610	2.953	2.837	2.953	2.677	3.141	132,251	2.9096	-0.90%
2022-11-07	3.340	3.320	3.360	3.060	3.340	139,000	450,110	3.2382	2.980	2.962	2.998	2.730	2.980	155,787	2.8893	2.77%
2022-11-04	3.250	3.200	-	3.000	3.250	71,000	217,760	3.0670	2.900	2.855	-	2.677	2.900	79,574	2.7366	6.91%
2022-11-03	3.040	2.820	3.050	2.950	3.040	8,000	23,780	2.9725	2.712	2.516	2.721	2.632	2.712	8,966	2.6522	0.00%
2022-11-02	3.040	2.850	3.040	3.040	3.040	5,000	15,200	3.0400	2.712	2.543	2.712	2.712	2.712	5,604	2.7124	0.66%
2022-11-01	3.020	2.950	3.020	2.940	3.040	16,000	48,450	3.0281	2.695	2.632	2.695	2.623	2.712	17,932	2.7018	-0.98%
2022-10-31	3.050	3.050	3.110	2.820	3.120	48,000	144,715	3.0149	2.721	2.721	2.775	2.516	2.784	53,797	2.6900	-0.97%
2022-10-28	3.080	3.070	3.080	2.900	3.210	74,000	225,470	3.0469	2.748	2.739	2.748	2.588	2.864	82,937	2.7186	-3.45%
2022-10-27	3.190	3.170	3.230	3.170	3.190	26,000	82,790	3.1842	2.846	2.828	2.882	2.828	2.846	29,140	2.8411	0.00%
2022-10-26	3.190	3.190	3.200	3.190	3.200	362,516	1,159,659	3.1989	2.846	2.846	2.855	2.846	2.855	406,296	2.8542	-5.06%
2022-10-25	3.360	3.330	3.400	3.150	3.530	44,000	145,430	3.3052	2.998	2.971	3.034	2.811	3.150	49,314	2.9491	1.82%
2022-10-24	3.300	3.270	3.300	3.150	3.340	53,000	172,580	3.2562	2.944	2.918	2.944	2.811	2.980	59,401	2.9054	-1.49%
2022-10-21	3.350	3.380	3.440	3.210	3.530	82,000	274,690	3.3499	2.989	3.016	3.069	2.864	3.150	91,903	2.9889	-0.89%
2022-10-20	3.380	3.350	3.380	3.220	3.380	125,000	412,990	3.3039	3.016	2.989	3.016	2.873	3.016	140,096	2.9479	0.00%
2022-10-19	3.380	3.380	3.570	3.380	3.880	139,000	493,310	3.5490	3.016	3.016	3.185	3.016	3.462	155,787	3.1666	-8.15%
2022-10-18	3.680	-	3.680	3.680	4.100	286,000	1,121,980	3.9230	3.283	-	3.283	3.283	3.658	320,539	3.5003	-13.21%
2022-10-17	4.240	4.040	4.240	4.010	4.240	111,000	452,260	4.0744	3.783	3.605	3.783	3.578	3.783	124,405	3.6354	-0.24%
2022-10-14	4.250	4.250	4.280	4.030	4.350	474,000	1,994,150	4.2071	3.792	3.792	3.819	3.596	3.881	531,244	3.7537	-2.30%
2022-10-13	4.350	4.340	4.350	4.250	4.350	49,000	211,210	4.3104	3.881	3.872	3.881	3.792	3.881	54,918	3.8459	0.23%
2022-10-12	4.340	4.330	4.340	4.250	4.450	64,000	278,530	4.3520	3.872	3.863	3.872	3.792	3.970	71,729	3.8831	-2.47%
2022-10-11	4.450	4.270	4.450	4.390	4.450	19,000	84,150	4.4289	3.970	3.810	3.970	3.917	3.970	21,295	3.9517	-0.67%
2022-10-10	4.480	4.470	4.480	4.320	4.480	67,000	297,350	4.4381	3.997	3.988	3.997	3.855	3.997	75,091	3.9598	-0.22%
2022-10-07	4.490	4.320	4.490	4.230	4.500	182,000	796,900	4.3786	4.006	3.855	4.006	3.774	4.015	203,980	3.9068	-0.22%
2022-10-06	4.500	4.230	4.500	-	-	0	0	-	4.015	3.774	4.015	-	-	0	-	0.00%
2022-10-05	4.500	4.500	4.600	4.220	4.500	50,000	222,660	4.4532	4.015	4.015	4.104	3.765	4.015	56,038	3.9734	2.51%
2022-10-03	4.390	4.380	4.400	4.150	4.430	153,000	663,790	4.3385	3.917	3.908	3.926	3.703	3.953	171,477	3.8710	0.23%
2022-09-30	4.380	4.190	4.380	4.170	4.540	141,000	602,140	4.2705	3.908	3.739	3.908	3.721	4.051	158,028	3.8103	-3.52%
2022-09-29	4.540	4.540	4.550	4.380	4.580	7,000	31,850	4.5500	4.051	4.051	4.060	3.908	4.086	7,845	4.0597	-0.87%
2022-09-28	4.580	4.570	4.580	4.360	4.650	32,516	149,409	4.5949	4.086	4.078	4.086	3.890	4.149	36,443	4.0998	-0.22%
2022-09-27	4.590	4.360	4.730	4.500	4.730	86,000	395,120	4.5944	4.095	3.890	4.220	4.015	4.220	96,386	4.0994	-3.16%
2022-09-26	4.740	4.730	4.740	4.560	4.760	13,000	61,650	4.7423	4.229	4.220	4.229	4.069	4.247	14,570	4.2313	0.85%
2022-09-23	4.700	4.550	4.700	4.500	4.740	41,000	187,910	4.5832	4.194	4.060	4.194	4.015	4.229	45,951	4.0893	-1.26%
2022-09-22	4.760	4.680	4.770	4.480	4.800	32,000	150,400	4.7000	4.247	4.176	4.256	3.997	4.283	35,865	4.1936	2.37%
2022-09-21	4.650	4.630	4.650	4.500	4.650	16,000	73,910	4.6194	4.149	4.131	4.149	4.015	4.149	17,932	4.1216	0.00%
2022-09-20	4.650	4.640	4.650	4.440	4.650	43,000	196,470	4.5691	4.149	4.140	4.149	3.962	4.149	48,193	4.0767	3.38%
2022-09-19	4.570	4.560	4.710	4.570	4.830	28,000	131,150	4.6839	4.013	4.005	4.136	4.013	4.242	31,884	4.1134	-4.79%
2022-09-16	4.800	4.800	4.830	4.580	4.820	109,000	502,400	4.6092	4.215	4.215	4.242	4.022	4.233	124,119	4.0477	2.13%
2022-09-15	4.700	4.610	4.700	4.610	4.720	407,000	1,913,030	4.7003	4.127	4.048	4.127	4.048	4.145	463,454	4.1278	-0.42%
2022-09-14	4.720	4.640	4.720	4.590	4.740	17,000	80,300	4.7235	4.145	4.075	4.145	4.031	4.163	19,358	4.1482	-0.42%
2022-09-13	4.740	4.740	4.750	4.560	4.750	125,000	586,210	4.6897	4.163	4.163	4.171	4.005	4.171	142,338	4.1184	-0.63%
2022-09-09	4.770	4.760	4.790	4.600	4.800	16,000	76,230	4.7644	4.189	4.180	4.207	4.040	4.215	18,219	4.1840	-0.83%
2022-09-08	4.810	4.600	4.810	4.810	4.810	10,000	48,100	4.8100	4.224	4.040	4.224	4.224	4.224	11,387	4.2241	-0.21%
2022-09-07	4.820	4.810	4.820	4.530	4.830	37,000	177,140	4.7876	4.233	4.224	4.233	3.978	4.242	42,132	4.2044	-0.21%
2022-09-06	4.830	4.600	4.830	4.610	4.850	19,000	90,120	4.7432	4.242	4.040	4.242	4.048	4.259	21,635	4.1654	3.21%
2022-09-05	4.680	4.680	4.700	4.500	4.700	12,000	56,190	4.6825	4.110	4.110	4.127	3.952	4.127	13,664	4.1121	-0.43%
2022-09-02	4.700	4.700	4.800	4.700	4.800	9,000	42,980	4.7756	4.127	4.127	4.215	4.127	4.215	10,248	4.1938	-3.29%
2022-09-01	4.860	4.700	4.900	4.700	4.860	18,000	86,130	4.7850	4.268	4.127	4.303	4.127	4.268	20,497	4.2021	0.21%
2022-08-31	4.850	4.700	4.860	4.690	4.960	178,900	863,095	4.8245	4.259	4.127	4.268	4.119	4.356	203,715	4.2368	2.75%
2022-08-30	4.720	4.720	4.830	4.710	4.820	61,000	289,820	4.7511	4.145	4.145	4.242	4.136	4.233	69,461	4.1724	-2.48%
2022-08-29	4.840	4.750	4.880	4.980	4.980	10,000	49,800	4.9800	4.250	4.171	4.286	4.373	4.373	11,387	4.3734	0.00%
2022-08-26	4.840	4.840	5.000	4.820	4.840	68,000	328,250	4.8272	4.250	4.250	4.391	4.233	4.250	77,432	4.2392	-2.42%
2022-08-25	4.960	4.960	4.970	4.960	5.080	67,000	335,270	5.0040	4.356	4.356	4.365	4.356	4.461	76,293	4.3945	0.40%
2022-08-24	4.940	4.900	4.940	4.930	5.000	18,000	89,600	4.9778	4.338	4.303	4.338	4.329	4.391	20,497	4.3714	0.00%
2022-08-23	4.940	4.940	5.030	4.940	4.980	26,000	130,150	5.0058	4.338	4.338	4.417	4.338	4.373	29,606	4.3960	-2.76%
2022-08-22	5.080	4.850	5.080	5.090	5.100	32,000	163,170	5.0991	4.461	4.259	4.461	4.470	4.479	36,439	4.4779	2.21%
2022-08-19	4.970	4.960	4.970	4.960	5.110	109,000	551,410	5.0588	4.365	4.356	4.365	4.356	4.488	124,119	4.4426	1.84%
2022-08-18	4.880	4.880	5.000	4.880	5.030	124,000	619,970	4.9998	4.286	4.286	4.391	4.286	4.417	141,200	4.3907	-1.61%
2022-08-17	4.960	4.900	5.000	4.900	5.000	199,000	985,150	4.9505	4.356	4.303	4.391	4.303	4.391	226,603	4.3475	2.27%
2022-08-16	4.850	4.850	5.000	4.810	5.190	18,000	87,080	4.8378	4.259	4.259	4.391	4.224	4.558	20,497	4.2485	0.00%
2022-08-15	4.850	4.850	4.860	4.850	5.000	24,000	117,330	4.8888	4.259	4.259	4.268	4.259	4.391	27,329	4.2932	-0.61%
2022-08-12	4.880	4.880	4.940	4.830	5.000	32,000	157,090	4.9091	4.286	4.286	4.338	4.242	4.391	36,439	4.3111	-1.01%
2022-08-11	4.930	4.900	4.990	4.930	5.040	58,000	289,050	4.9836	4.329	4.303	4.382	4.329	4.426	66,045	4.3766	-2.18%
2022-08-10	5.040	5.000	5.110	5.010	5.120	83,000	423,060	5.0971	4.426	4.391	4.488	4.400	4.496	94,513	4.4762	-1.18%
2022-08-09	5.100	4.950	5.100	4.980	5.100	196,000	987,420	5.0379	4.479	4.347	4.479	4.373	4.479	223,187	4.4242	3.03%
2022-08-08	4.950	4.950	5.000	4.780	5.050	183,000	915,210	5.0011	4.347	4.347	4.391	4.198	4.435	208,383	4.3920	0.00%
2022-08-05	4.950	4.760	4.950	4.760	4.970	40,000	197,340	4.9335	4.347	4.180	4.347	4.180	4.365	45,548	4.3325	-0.40%
2022-08-04	4.970	4.750	4.990	4.970	4.970	7,000	34,790	4.9700	4.365	4.171	4.382	4.365	4.365	7,971	4.3646	-0.40%
2022-08-03	4.990	4.750	5.000	4.930	5.000	23,000	114,740	4.9887	4.382	4.171	4.391	4.329	4.391	26,190	4.3810	2.89%
2022-08-02	4.850	4.850	5.000	4.800	5.000	121,000	599,390	4.9536	4.259	4.259	4.391	4.215	4.391	137,784	4.3502	-2.02%
2022-08-01	4.950	4.950	5.000	4.950	5.000	146,000	727,090	4.9801	4.347	4.347	4.391	4.347	4.391	166,251	4.3734	0.00%
2022-07-29	4.950	4.950	4.960	4.950	5.050	138,000	687,620	4.9828	4.347	4.347	4.356	4.347	4.435	157,142	4.3758	-2.17%
2022-07-28	5.060	4.970	5.080	4.970	5.300	149,000	753,300	5.0557	4.444	4.365	4.461	4.365	4.654	169,667	4.4399	1.20%
2022-07-27	5.000	5.050	5.090	5.000	5.070	294,000	1,478,290	5.0282	4.391	4.435	4.470	4.391	4.452	334,780	4.4157	-0.99%
2022-07-26	5.050	4.920	5.050	5.000	5.100	380,000	1,914,940	5.0393	4.435	4.321	4.435	4.391	4.479	432,709	4.4255	1.00%
2022-07-25	5.000	5.000	5.040	4.820	5.100	722,000	3,613,350	5.0046	4.391	4.391	4.426	4.233	4.479	822,147	4.3950	1.21%
2022-07-22	4.940	4.940	4.950	4.900	5.050	31,000	154,390	4.9803	4.338	4.338	4.347	4.303	4.435	35,300	4.3737	-0.40%
2022-07-21	4.960	4.950	4.960	4.810	4.990	96,000	472,030	4.9170	4.356	4.347	4.356	4.224	4.382	109,316	4.3180	0.00%
2022-07-20	4.960	4.720	4.980	4.740	4.980	65,000	317,090	4.8783	4.356	4.145	4.373	4.163	4.373	74,016	4.2841	0.61%
2022-07-19	4.930	4.820	4.930	4.710	5.020	45,000	220,400	4.8978	4.329	4.233	4.329	4.136	4.409	51,242	4.3012	1.23%
2022-07-18	4.870	4.860	4.870	4.640	4.870	52,000	247,090	4.7517	4.277	4.268	4.277	4.075	4.277	59,213	4.1729	7.74%
2022-07-15	4.520	4.520	4.650	4.520	4.690	126,000	578,190	4.5888	3.969	3.969	4.084	3.969	4.119	143,477	4.0298	-3.62%
2022-07-14	4.690	4.640	4.690	4.460	4.780	66,000	304,220	4.6094	4.119	4.075	4.119	3.917	4.198	75,155	4.0479	0.86%
2022-07-13	4.650	4.510	4.800	4.500	4.710	170,000	790,350	4.6491	4.084	3.961	4.215	3.952	4.136	193,580	4.0828	-0.85%
2022-07-12	4.690	4.650	4.700	4.560	4.830	99,000	468,630	4.7336	4.119	4.084	4.127	4.005	4.242	112,732	4.1570	-1.68%
2022-07-11	4.770	4.770	4.780	4.650	4.800	119,000	561,380	4.7175	4.189	4.189	4.198	4.084	4.215	135,506	4.1428	-0.21%
2022-07-08	4.780	4.650	4.780	4.350	4.800	146,000	687,850	4.7113	4.198	4.084	4.198	3.820	4.215	166,251	4.1374	-0.42%
2022-07-07	4.800	4.700	4.800	4.690	4.930	225,997	1,083,255	4.7932	4.215	4.127	4.215	4.119	4.329	257,344	4.2094	0.00%
2022-07-06	4.800	4.750	4.800	4.680	4.930	151,903	726,061	4.7798	4.215	4.171	4.215	4.110	4.329	172,973	4.1975	-4.00%
2022-07-05	5.000	4.980	5.050	4.980	5.160	122,000	616,960	5.0570	4.391	4.373	4.435	4.373	4.531	138,922	4.4410	0.40%
2022-07-04	4.980	4.850	4.980	4.800	5.240	608,000	3,013,690	4.9567	4.373	4.259	4.373	4.215	4.602	692,334	4.3529	-4.96%
2022-06-30	5.240	5.200	5.250	5.200	5.610	649,000	3,457,570	5.3275	4.602	4.567	4.610	4.567	4.927	739,021	4.6786	2.75%
2022-06-29	5.100	5.100	5.170	5.090	5.210	261,000	1,346,630	5.1595	4.479	4.479	4.540	4.470	4.575	297,203	4.5310	-1.92%
2022-06-28	5.200	5.200	5.250	5.100	5.230	193,000	996,830	5.1649	4.567	4.567	4.610	4.479	4.593	219,771	4.5358	1.76%
2022-06-27	5.110	5.110	5.120	5.080	5.170	623,000	3,187,890	5.1170	4.488	4.488	4.496	4.461	4.540	709,415	4.4937	1.59%
2022-06-24	5.030	5.030	5.180	5.010	5.180	247,000	1,258,180	5.0938	4.417	4.417	4.549	4.400	4.549	281,261	4.4734	-3.27%
2022-06-23	5.200	5.180	5.210	5.180	5.280	56,000	292,930	5.2309	4.567	4.549	4.575	4.549	4.637	63,768	4.5937	0.00%
2022-06-22	5.200	5.180	5.200	5.180	5.300	243,000	1,276,530	5.2532	4.567	4.549	4.567	4.549	4.654	276,706	4.6133	-0.95%
2022-06-21	5.250	5.250	5.300	5.210	5.300	126,000	662,570	5.2585	4.610	4.610	4.654	4.575	4.654	143,477	4.6179	0.77%
2022-06-20	5.210	5.120	5.250	5.120	5.260	157,000	807,810	5.1453	4.575	4.496	4.610	4.496	4.619	178,777	4.5185	0.97%
2022-06-17	5.160	5.160	5.250	5.150	5.230	88,000	456,010	5.1819	4.531	4.531	4.610	4.523	4.593	100,206	4.5507	0.19%
2022-06-16	5.150	5.150	5.200	5.120	5.350	162,000	849,550	5.2441	4.523	4.523	4.567	4.496	4.698	184,471	4.6053	-1.90%
2022-06-15	5.250	5.250	5.300	5.100	5.350	302,000	1,582,040	5.2385	4.610	4.610	4.654	4.479	4.698	343,890	4.6004	2.94%
2022-06-14	5.100	5.100	5.190	5.010	5.650	918,000	4,996,270	5.4426	4.479	4.479	4.558	4.400	4.962	1,045,333	4.7796	-3.04%
2022-06-13	5.260	5.260	5.290	5.140	5.290	405,000	2,114,550	5.2211	4.619	4.619	4.646	4.514	4.646	461,176	4.5851	3.95%
2022-06-10	5.060	5.060	5.100	5.050	5.210	225,000	1,153,250	5.1256	4.444	4.444	4.479	4.435	4.575	256,209	4.5012	-0.39%
2022-06-09	5.080	5.080	5.160	4.800	5.220	535,000	2,733,230	5.1088	4.461	4.461	4.531	4.215	4.584	609,208	4.4865	7.40%
2022-06-08	4.730	4.730	4.790	4.550	4.760	253,000	1,189,320	4.7009	4.154	4.154	4.207	3.996	4.180	288,093	4.1283	5.82%
2022-06-07	4.470	4.470	4.540	4.360	4.540	99,000	442,220	4.4669	3.926	3.926	3.987	3.829	3.987	112,732	3.9228	0.22%
2022-06-06	4.460	4.460	4.510	4.410	4.530	240,000	1,073,090	4.4712	3.917	3.917	3.961	3.873	3.978	273,290	3.9266	1.83%
2022-06-02	4.380	4.380	4.460	4.270	4.490	73,000	322,160	4.4132	3.846	3.846	3.917	3.750	3.943	83,126	3.8756	1.86%
2022-06-01	4.300	4.300	4.370	4.300	4.450	147,000	643,840	4.3799	3.776	3.776	3.838	3.776	3.908	167,390	3.8463	0.00%
2022-05-31	4.300	4.270	4.300	4.170	4.400	175,000	742,620	4.2435	3.776	3.750	3.776	3.662	3.864	199,274	3.7266	0.23%
2022-05-30	4.290	4.200	4.300	4.150	4.340	150,000	631,010	4.2067	3.767	3.688	3.776	3.644	3.811	170,806	3.6943	2.14%
2022-05-27	4.200	4.200	4.280	4.200	4.520	86,000	370,210	4.3048	3.688	3.688	3.759	3.688	3.969	97,929	3.7804	0.00%
2022-05-26	4.200	4.160	4.190	4.150	4.470	315,000	1,326,090	4.2098	3.688	3.653	3.680	3.644	3.926	358,693	3.6970	-2.10%
2022-05-25	4.290	4.290	4.300	4.280	4.320	319,000	1,371,850	4.3005	3.767	3.767	3.776	3.759	3.794	363,248	3.7766	-0.23%
2022-05-24	4.300	4.300	4.390	4.300	4.480	39,000	168,750	4.3269	3.776	3.776	3.855	3.776	3.934	44,410	3.7999	-0.46%
2022-05-23	4.320	4.320	4.370	4.310	4.590	184,000	814,750	4.4280	3.794	3.794	3.838	3.785	4.031	209,522	3.8886	-0.23%
2022-05-20	4.330	4.330	4.430	4.300	4.500	143,000	628,700	4.3965	3.803	3.803	3.890	3.776	3.952	162,835	3.8610	0.00%
2022-05-19	4.330	4.330	4.370	4.330	4.410	301,000	1,312,010	4.3588	3.803	3.803	3.838	3.803	3.873	342,751	3.8279	-1.81%
2022-05-18	4.410	4.350	4.410	4.330	4.610	197,000	878,200	4.4579	3.873	3.820	3.873	3.803	4.048	224,325	3.9148	-2.00%
2022-05-17	4.500	4.490	4.500	4.370	4.820	218,000	989,420	4.5386	3.952	3.943	3.952	3.838	4.233	248,238	3.9858	-3.43%
2022-05-16	4.660	4.620	4.650	4.540	4.730	45,000	209,520	4.6560	4.092	4.057	4.084	3.987	4.154	51,242	4.0888	-0.85%
2022-05-13	4.700	4.600	4.690	4.520	4.790	30,000	140,150	4.6717	4.127	4.040	4.119	3.969	4.207	34,161	4.1026	1.08%
2022-05-12	4.650	4.590	4.820	4.550	4.670	171,000	782,360	4.5752	4.084	4.031	4.233	3.996	4.101	194,719	4.0179	-1.48%
2022-05-11	4.720	4.570	4.710	4.610	4.950	18,000	87,950	4.8861	4.145	4.013	4.136	4.048	4.347	20,497	4.2909	3.51%
2022-05-10	4.560	4.550	4.630	4.550	4.670	52,000	239,400	4.6038	4.005	3.996	4.066	3.996	4.101	59,213	4.0430	-1.94%
2022-05-06	4.650	4.600	4.640	4.640	4.760	61,000	286,120	4.6905	4.084	4.040	4.075	4.075	4.180	69,461	4.1191	-3.13%
2022-05-05	4.800	4.800	4.840	4.800	4.850	84,000	404,470	4.8151	4.215	4.215	4.250	4.215	4.259	95,651	4.2286	-1.03%
2022-05-04	4.850	4.850	4.860	4.850	4.890	36,000	175,510	4.8753	4.259	4.259	4.268	4.259	4.294	40,993	4.2814	-0.82%
2022-05-03	4.890	4.870	4.900	4.750	4.950	27,000	131,740	4.8793	4.294	4.277	4.303	4.171	4.347	30,745	4.2849	2.95%
2022-04-29	4.750	4.750	4.790	4.730	4.830	50,000	238,510	4.7702	4.171	4.171	4.207	4.154	4.242	56,935	4.1891	-1.66%
2022-04-28	4.830	4.750	4.820	4.710	4.920	59,000	282,920	4.7953	4.242	4.171	4.233	4.136	4.321	67,184	4.2111	1.26%
2022-04-27	4.770	4.710	4.760	4.610	4.830	128,000	613,330	4.7916	4.189	4.136	4.180	4.048	4.242	145,755	4.2080	2.58%
2022-04-26	4.650	4.650	4.660	4.560	4.700	60,000	277,680	4.6280	4.084	4.084	4.092	4.005	4.127	68,322	4.0643	3.33%
2022-04-25	4.500	4.500	4.510	4.500	4.590	278,000	1,252,100	4.5040	3.952	3.952	3.961	3.952	4.031	316,561	3.9553	-2.60%
2022-04-22	4.620	4.580	4.620	4.510	4.680	88,000	402,270	4.5713	4.057	4.022	4.057	3.961	4.110	100,206	4.0144	0.00%
2022-04-21	4.620	4.580	4.630	4.500	4.630	67,000	304,360	4.5427	4.057	4.022	4.066	3.952	4.066	76,293	3.9893	-0.65%
2022-04-20	4.650	4.600	4.670	4.510	4.650	143,000	652,220	4.5610	4.084	4.040	4.101	3.961	4.084	162,835	4.0054	-1.48%
2022-04-19	4.720	4.510	4.720	4.560	4.720	86,000	399,950	4.6506	4.145	3.961	4.145	4.005	4.145	97,929	4.0841	1.51%
2022-04-14	4.650	4.510	4.650	4.500	4.650	42,000	193,650	4.6107	4.084	3.961	4.084	3.952	4.084	47,826	4.0491	3.33%
2022-04-13	4.500	4.500	4.580	4.380	4.580	235,000	1,049,110	4.4643	3.952	3.952	4.022	3.846	4.022	267,596	3.9205	-3.02%
2022-04-12	4.640	4.510	4.640	4.390	4.700	105,000	477,070	4.5435	4.075	3.961	4.075	3.855	4.127	119,564	3.9901	2.20%
2022-04-11	4.540	4.440	4.540	4.400	4.620	432,000	1,930,660	4.4691	3.987	3.899	3.987	3.864	4.057	491,922	3.9247	1.11%
2022-04-08	4.490	4.490	4.530	4.350	4.560	420,000	1,865,740	4.4422	3.943	3.943	3.978	3.820	4.005	478,257	3.9011	0.67%
2022-04-07	4.460	4.460	4.570	4.350	4.630	587,922	2,629,112	4.4719	3.917	3.917	4.013	3.820	4.066	669,471	3.9271	-6.30%
2022-04-06	4.760	4.670	4.760	4.610	4.760	179,000	842,970	4.7093	4.180	4.101	4.180	4.048	4.180	203,829	4.1357	-1.04%
2022-04-04	4.810	4.800	4.880	4.720	4.900	56,000	271,550	4.8491	4.224	4.215	4.286	4.145	4.303	63,768	4.2584	0.84%
2022-04-01	4.770	4.760	4.800	4.680	4.870	875,000	4,130,650	4.7207	4.189	4.180	4.215	4.110	4.277	996,369	4.1457	0.21%
2022-03-31	4.760	4.760	4.910	4.750	4.950	181,000	868,830	4.8002	4.180	4.180	4.312	4.171	4.347	206,106	4.2155	-0.83%
2022-03-30	4.800	4.800	4.830	4.800	5.100	527,998	2,591,780	4.9087	4.215	4.215	4.242	4.215	4.479	601,235	4.3108	-3.61%
2022-03-29	4.980	4.980	5.020	4.860	5.000	101,000	500,990	4.9603	4.373	4.373	4.409	4.268	4.391	115,009	4.3561	1.84%
2022-03-28	4.890	4.880	4.950	4.850	4.950	162,000	797,050	4.9201	4.294	4.286	4.347	4.259	4.347	184,471	4.3207	-0.41%
2022-03-25	4.910	4.900	4.970	4.880	4.950	56,000	275,530	4.9202	4.312	4.303	4.365	4.286	4.347	63,768	4.3208	0.20%
2022-03-24	4.900	4.850	4.930	4.780	4.930	79,000	384,620	4.8686	4.303	4.259	4.329	4.198	4.329	89,958	4.2756	1.24%
2022-03-23	4.840	4.760	4.840	4.720	4.890	80,000	385,590	4.8199	4.250	4.180	4.250	4.145	4.294	91,097	4.2328	2.11%
2022-03-22	4.740	4.750	4.820	4.720	4.850	79,000	377,370	4.7768	4.163	4.171	4.233	4.145	4.259	89,958	4.1950	0.42%
2022-03-21	4.720	4.640	4.730	4.620	4.800	155,000	725,960	4.6836	4.145	4.075	4.154	4.057	4.215	176,500	4.1131	1.07%
2022-03-18	4.670	4.670	4.700	4.600	4.870	500,000	2,354,280	4.7086	4.101	4.101	4.127	4.040	4.277	569,354	4.1350	0.43%
2022-03-17	4.650	4.650	4.710	4.650	5.050	663,000	3,168,410	4.7789	4.084	4.084	4.136	4.084	4.435	754,963	4.1968	-3.73%
2022-03-16	4.830	4.810	4.900	4.800	5.050	313,000	1,527,800	4.8812	4.242	4.224	4.303	4.215	4.435	356,415	4.2866	-2.42%
2022-03-15	4.950	4.760	4.950	4.720	5.200	60,807,000	303,939,485	4.9984	4.347	4.180	4.347	4.145	4.567	69,241,377	4.3896	-3.88%
2022-03-14	5.150	5.000	5.150	4.820	5.200	1,926,000	9,599,040	4.9839	4.523	4.391	4.523	4.233	4.567	2,193,150	4.3768	0.00%
2022-03-11	5.150	5.100	5.150	4.900	5.200	567,000	2,854,210	5.0339	4.523	4.479	4.523	4.303	4.567	645,647	4.4207	0.78%
2022-03-10	5.110	5.070	5.100	5.100	5.250	184,000	955,320	5.1920	4.488	4.452	4.479	4.479	4.610	209,522	4.5595	0.20%
2022-03-09	5.100	5.090	5.280	4.970	5.280	539,000	2,749,650	5.1014	4.479	4.470	4.637	4.365	4.637	613,763	4.4800	2.62%
2022-03-08	4.970	4.970	5.040	4.670	5.050	1,634,000	8,010,930	4.9026	4.365	4.365	4.426	4.101	4.435	1,860,648	4.3055	3.54%
2022-03-07	4.800	4.780	4.880	4.540	4.990	1,625,000	7,797,340	4.7984	4.215	4.198	4.286	3.987	4.382	1,850,399	4.2139	1.91%
2022-03-04	4.710	4.660	4.740	4.610	5.270	1,275,000	6,339,670	4.9723	4.136	4.092	4.163	4.048	4.628	1,451,852	4.3666	-11.13%
2022-03-03	5.300	5.300	5.330	5.300	5.440	373,000	1,990,920	5.3376	4.654	4.654	4.681	4.654	4.777	424,738	4.6874	-2.75%
2022-03-02	5.450	5.450	5.470	5.300	5.530	528,080	2,851,158	5.3991	4.786	4.786	4.804	4.654	4.856	601,329	4.7414	0.00%
2022-03-01	5.450	5.450	5.470	5.360	5.700	1,281,000	7,053,590	5.5063	4.786	4.786	4.804	4.707	5.006	1,458,684	4.8356	-1.98%
2022-02-28	5.560	5.560	5.600	5.550	5.850	88,000	494,040	5.6141	4.883	4.883	4.918	4.874	5.137	100,206	4.9302	-3.14%
2022-02-25	5.740	5.600	5.650	5.540	5.740	98,000	550,050	5.6128	5.041	4.918	4.962	4.865	5.041	111,593	4.9291	3.42%
2022-02-24	5.550	5.540	5.570	5.530	5.800	495,000	2,775,340	5.6067	4.874	4.865	4.892	4.856	5.093	563,660	4.9238	-2.97%
2022-02-23	5.720	5.710	5.750	5.590	5.870	240,000	1,380,550	5.7523	5.023	5.014	5.050	4.909	5.155	273,290	5.0516	1.60%
2022-02-22	5.630	5.630	5.720	5.580	5.770	395,000	2,225,920	5.6352	4.944	4.944	5.023	4.900	5.067	449,789	4.9488	-3.60%
2022-02-21	5.840	5.830	5.870	5.770	6.000	211,000	1,233,030	5.8437	5.129	5.120	5.155	5.067	5.269	240,267	5.1319	-1.18%
2022-02-18	5.910	5.870	5.920	5.810	6.060	484,000	2,870,070	5.9299	5.190	5.155	5.199	5.102	5.322	551,134	5.2076	-2.96%
2022-02-17	6.090	6.050	6.090	6.050	6.140	239,000	1,454,640	6.0864	5.348	5.313	5.348	5.313	5.392	272,151	5.3450	-0.33%
2022-02-16	6.110	6.060	6.110	6.020	6.150	190,000	1,154,170	6.0746	5.366	5.322	5.366	5.287	5.401	216,354	5.3346	0.99%
2022-02-15	6.050	6.050	6.090	5.870	6.180	932,000	5,589,190	5.9970	5.313	5.313	5.348	5.155	5.427	1,061,275	5.2665	-1.14%
2022-02-14	6.120	6.120	6.140	6.120	6.220	237,000	1,456,105	6.1439	5.375	5.375	5.392	5.375	5.462	269,874	5.3955	0.00%
2022-02-11	6.120	6.070	6.160	5.950	6.140	1,311,000	7,896,070	6.0229	5.375	5.331	5.410	5.225	5.392	1,492,845	5.2893	-2.39%
2022-02-10	6.270	6.100	6.270	6.050	6.290	351,001	2,152,936	6.1337	5.506	5.357	5.506	5.313	5.524	399,687	5.3865	0.97%
2022-02-09	6.210	6.210	6.280	6.050	6.470	270,000	1,687,250	6.2491	5.454	5.454	5.515	5.313	5.682	307,451	5.4879	2.31%
2022-02-08	6.070	6.000	6.070	6.010	6.190	412,000	2,505,540	6.0814	5.331	5.269	5.331	5.278	5.436	469,147	5.3406	-0.16%
2022-02-07	6.080	6.050	6.080	6.080	6.260	110,000	675,110	6.1374	5.339	5.313	5.339	5.339	5.497	125,258	5.3898	-2.56%
2022-02-04	6.240	6.210	6.240	6.160	6.300	287,000	1,790,985	6.2404	5.480	5.454	5.480	5.410	5.533	326,809	5.4802	1.30%
2022-01-31	6.160	6.150	6.160	6.140	6.310	261,000	1,629,610	6.2437	5.410	5.401	5.410	5.392	5.541	297,203	5.4832	1.99%
2022-01-28	6.040	6.010	6.040	5.860	6.290	1,026,000	6,187,100	6.0303	5.304	5.278	5.304	5.146	5.524	1,168,314	5.2958	0.67%
2022-01-27	6.000	5.990	6.000	5.860	6.390	3,218,000	19,352,900	6.0140	5.269	5.260	5.269	5.146	5.612	3,664,360	5.2814	-3.23%
2022-01-26	6.200	6.200	6.230	6.200	8.000	5,787,000	40,099,390	6.9292	5.445	5.445	5.471	5.445	7.026	6,589,699	6.0852	-17.33%
2022-01-25	7.500	7.490	7.500	7.050	7.700	986,000	7,352,820	7.4572	6.586	6.578	6.586	6.191	6.762	1,122,765	6.5488	4.17%
2022-01-24	7.200	7.170	7.220	7.100	7.680	4,173,000	31,015,130	7.4323	6.323	6.297	6.341	6.235	6.744	4,751,826	6.5270	1.41%
2022-01-21	7.100	7.100	7.170	7.080	7.230	265,000	1,893,890	7.1468	6.235	6.235	6.297	6.218	6.349	301,757	6.2762	-1.80%
2022-01-20	7.230	7.180	7.230	7.130	7.300	313,000	2,253,330	7.1991	6.349	6.305	6.349	6.261	6.411	356,415	6.3222	0.56%
2022-01-19	7.190	7.140	7.190	7.010	7.350	2,236,000	16,108,970	7.2044	6.314	6.270	6.314	6.156	6.455	2,546,150	6.3268	-0.69%
2022-01-18	7.240	7.150	7.240	6.560	7.390	3,198,000	22,822,110	7.1364	6.358	6.279	6.358	5.761	6.490	3,641,586	6.2671	10.20%
2022-01-17	6.570	6.570	6.610	6.550	6.860	629,000	4,199,990	6.6772	5.770	5.770	5.805	5.752	6.024	716,247	5.8639	-2.52%
2022-01-14	6.740	6.740	6.770	6.560	6.990	1,466,000	10,021,905	6.8362	5.919	5.919	5.945	5.761	6.139	1,669,345	6.0035	2.74%
2022-01-13	6.560	6.560	6.580	6.520	6.810	597,100	3,944,399	6.6059	5.761	5.761	5.778	5.726	5.980	679,922	5.8013	0.15%
2022-01-12	6.550	6.550	6.570	6.400	6.770	1,170,000	7,634,400	6.5251	5.752	5.752	5.770	5.620	5.945	1,332,288	5.7303	-0.15%
2022-01-11	6.560	6.550	6.560	6.550	6.810	565,000	3,734,410	6.6096	5.761	5.752	5.761	5.752	5.980	643,370	5.8045	-2.24%
2022-01-10	6.710	6.710	6.830	6.630	6.980	443,000	3,008,260	6.7907	5.893	5.893	5.998	5.822	6.130	504,447	5.9635	-1.32%
2022-01-07	6.800	6.690	6.810	6.550	7.070	887,000	6,024,420	6.7919	5.972	5.875	5.980	5.752	6.209	1,010,033	5.9646	1.49%
2022-01-06	6.700	6.630	6.700	6.300	6.810	1,372,000	8,939,520	6.5157	5.884	5.822	5.884	5.533	5.980	1,562,306	5.7220	-1.90%
2022-01-05	6.830	6.700	6.830	6.000	6.860	1,623,000	10,427,380	6.4248	5.998	5.884	5.998	5.269	6.024	1,848,122	5.6421	2.55%
2022-01-04	6.660	6.660	6.780	6.520	7.250	602,000	4,147,900	6.8902	5.849	5.849	5.954	5.726	6.367	685,502	6.0509	-7.24%
2022-01-03	7.180	7.120	7.180	6.500	7.250	2,342,000	16,301,880	6.9607	6.305	6.253	6.305	5.708	6.367	2,666,853	6.1128	10.46%
2021-12-31	6.500	6.500	6.540	6.460	6.780	466,000	3,112,100	6.6783	5.708	5.708	5.743	5.673	5.954	530,638	5.8648	-2.11%
2021-12-30	6.640	6.600	6.640	6.260	6.640	356,000	2,338,840	6.5698	5.831	5.796	5.831	5.497	5.831	405,380	5.7695	4.73%
2021-12-29	6.340	6.330	6.340	6.300	6.600	302,000	1,937,760	6.4164	5.568	5.559	5.568	5.533	5.796	343,890	5.6348	-3.94%
2021-12-28	6.600	6.560	6.600	6.420	6.830	795,000	5,219,720	6.5657	5.796	5.761	5.796	5.638	5.998	905,272	5.7659	1.69%
2021-12-24	6.490	6.570	6.630	6.140	6.750	515,000	3,323,300	6.4530	5.699	5.770	5.822	5.392	5.928	586,434	5.6670	5.70%
2021-12-23	6.140	6.130	6.140	6.030	6.240	247,000	1,520,530	6.1560	5.392	5.383	5.392	5.295	5.480	281,261	5.4061	1.66%
2021-12-22	6.040	6.030	6.040	5.890	6.110	163,000	978,230	6.0014	5.304	5.295	5.304	5.173	5.366	185,609	5.2704	-0.82%
2021-12-21	6.090	6.070	6.090	5.540	6.090	710,000	4,171,350	5.8751	5.348	5.331	5.348	4.865	5.348	808,482	5.1595	9.73%
2021-12-20	5.550	5.550	5.590	5.400	5.730	1,254,000	6,918,800	5.5174	4.874	4.874	4.909	4.742	5.032	1,427,939	4.8453	-3.65%
2021-12-17	5.760	5.730	5.760	5.650	6.090	443,000	2,552,890	5.7627	5.058	5.032	5.058	4.962	5.348	504,447	5.0608	-5.42%
2021-12-16	6.090	6.080	6.090	5.480	6.090	2,064,500	11,756,520	5.6946	5.348	5.339	5.348	4.812	5.348	2,350,861	5.0009	3.05%
2021-12-15	5.910	5.880	5.910	5.750	6.200	742,000	4,418,190	5.9544	5.190	5.164	5.190	5.050	5.445	844,921	5.2291	-3.43%
2021-12-14	6.120	6.110	6.120	6.040	6.220	471,000	2,897,170	6.1511	5.375	5.366	5.375	5.304	5.462	536,331	5.4018	-1.13%
2021-12-13	6.190	6.160	6.200	6.040	6.280	793,000	4,863,490	6.1330	5.436	5.410	5.445	5.304	5.515	902,995	5.3860	-0.48%
2021-12-10	6.220	6.160	6.220	6.000	6.570	1,086,000	6,700,850	6.1702	5.462	5.410	5.462	5.269	5.770	1,236,636	5.4186	-3.74%
2021-12-09	6.530	6.500	6.530	6.350	6.750	1,369,000	9,023,790	6.5915	5.675	5.649	5.675	5.518	5.866	1,575,295	5.7283	2.51%
2021-12-08	6.370	6.370	6.390	6.060	6.490	839,000	5,252,110	6.2600	5.536	5.536	5.553	5.266	5.640	965,429	5.4402	-0.93%
2021-12-07	6.430	6.400	6.470	6.350	6.860	886,000	5,764,610	6.5063	5.588	5.562	5.623	5.518	5.962	1,019,511	5.6543	-1.08%
2021-12-06	6.500	6.490	6.500	6.440	7.000	1,967,000	13,316,340	6.7699	5.649	5.640	5.649	5.597	6.083	2,263,407	5.8833	-4.27%
2021-12-03	6.790	6.760	6.790	6.550	6.970	1,889,000	12,986,480	6.8748	5.901	5.875	5.901	5.692	6.057	2,173,653	5.9745	2.88%
2021-12-02	6.600	6.590	6.600	6.280	6.650	1,296,000	8,434,990	6.5085	5.736	5.727	5.736	5.458	5.779	1,491,294	5.6562	6.45%
2021-12-01	6.200	6.150	6.200	5.920	6.800	2,166,900	13,303,448	6.1394	5.388	5.345	5.388	5.145	5.909	2,493,430	5.3354	-6.49%
2021-11-30	6.630	6.610	6.630	6.560	6.990	1,578,000	10,743,880	6.8085	5.762	5.744	5.762	5.701	6.075	1,815,789	5.9169	-2.21%
2021-11-29	6.780	6.750	6.780	6.360	6.800	1,927,000	12,885,320	6.6867	5.892	5.866	5.892	5.527	5.909	2,217,380	5.8111	4.63%
2021-11-26	6.480	6.450	6.480	6.310	6.790	1,134,000	7,395,630	6.5217	5.631	5.605	5.631	5.484	5.901	1,304,882	5.6677	-4.57%
2021-11-25	6.790	6.780	6.790	6.400	6.940	1,933,000	12,885,410	6.6660	5.901	5.892	5.901	5.562	6.031	2,224,284	5.7931	0.15%
2021-11-24	6.780	6.740	6.780	6.470	7.000	3,209,500	21,785,275	6.7877	5.892	5.857	5.892	5.623	6.083	3,693,140	5.8988	2.73%
2021-11-23	6.600	6.560	6.600	6.110	6.660	3,393,000	21,992,600	6.4818	5.736	5.701	5.736	5.310	5.788	3,904,291	5.6329	5.43%
2021-11-22	6.260	6.260	6.280	5.700	6.320	2,366,000	14,524,270	6.1387	5.440	5.440	5.458	4.954	5.492	2,722,533	5.3348	9.82%
2021-11-19	5.700	5.680	5.710	5.540	5.730	1,074,000	6,090,510	5.6709	4.954	4.936	4.962	4.815	4.980	1,235,841	4.9282	1.42%
2021-11-18	5.620	5.620	5.630	5.150	5.670	49,162,480	255,704,601	5.2012	4.884	4.884	4.893	4.476	4.927	56,570,775	4.5201	8.49%
2021-11-17	5.180	5.160	5.190	5.030	5.230	840,000	4,349,820	5.1784	4.502	4.484	4.510	4.371	4.545	966,580	4.5002	0.78%
2021-11-16	5.140	5.140	5.160	4.760	5.280	1,741,000	8,854,040	5.0856	4.467	4.467	4.484	4.137	4.589	2,003,351	4.4196	5.76%
2021-11-15	4.860	4.860	4.920	4.350	5.000	1,788,000	8,455,790	4.7292	4.224	4.224	4.276	3.780	4.345	2,057,434	4.1099	13.29%
2021-11-12	4.290	4.250	4.300	4.070	4.330	638,000	2,686,780	4.2113	3.728	3.693	3.737	3.537	3.763	734,140	3.6598	5.41%
2021-11-11	4.070	4.070	4.100	4.020	4.100	302,000	1,234,950	4.0892	3.537	3.537	3.563	3.494	3.563	347,508	3.5537	0.99%
2021-11-10	4.030	4.030	4.090	3.950	4.100	193,000	782,100	4.0523	3.502	3.502	3.554	3.433	3.563	222,083	3.5217	-1.23%
2021-11-09	4.080	4.030	4.090	3.800	4.100	380,000	1,491,500	3.9250	3.546	3.502	3.554	3.302	3.563	437,262	3.4110	7.37%
2021-11-08	3.800	3.760	3.880	3.730	4.000	1,062,000	4,080,190	3.8420	3.302	3.268	3.372	3.242	3.476	1,222,033	3.3389	-5.00%
2021-11-05	4.000	3.960	4.000	3.980	4.280	1,031,000	4,272,950	4.1445	3.476	3.441	3.476	3.459	3.720	1,186,361	3.6017	-3.61%
2021-11-04	4.150	4.110	4.150	3.790	4.200	1,926,000	7,691,820	3.9937	3.607	3.572	3.607	3.294	3.650	2,216,229	3.4707	11.56%
2021-11-03	3.720	3.720	3.730	3.660	3.780	401,000	1,501,730	3.7450	3.233	3.233	3.242	3.181	3.285	461,427	3.2545	1.36%
2021-11-02	3.670	3.670	3.700	3.620	3.730	409,000	1,501,760	3.6718	3.189	3.189	3.215	3.146	3.242	470,632	3.1909	-1.08%
2021-11-01	3.710	3.710	3.750	3.590	3.750	1,003,000	3,703,910	3.6928	3.224	3.224	3.259	3.120	3.259	1,154,142	3.2092	0.54%
2021-10-29	3.690	3.690	3.700	3.450	3.800	1,409,008	5,154,548	3.6583	3.207	3.207	3.215	2.998	3.302	1,621,331	3.1792	6.96%
2021-10-28	3.450	3.400	3.440	3.140	3.450	1,322,000	4,307,120	3.2580	2.998	2.955	2.990	2.729	2.998	1,521,212	2.8314	9.52%
2021-10-27	3.150	3.090	3.180	-	-	0	0	-	2.737	2.685	2.764	-	-	0	-	0.00%
2021-10-26	3.150	3.140	3.180	3.110	3.180	899,000	2,833,930	3.1523	2.737	2.729	2.764	2.703	2.764	1,034,470	2.7395	0.00%
2021-10-25	3.150	3.110	3.160	3.090	3.150	421,000	1,325,490	3.1484	2.737	2.703	2.746	2.685	2.737	484,440	2.7361	0.32%
2021-10-22	3.140	3.140	3.180	3.100	3.130	139,000	434,330	3.1247	2.729	2.729	2.764	2.694	2.720	159,946	2.7155	1.29%
2021-10-21	3.100	3.100	3.160	3.010	3.200	205,000	645,710	3.1498	2.694	2.694	2.746	2.616	2.781	235,891	2.7373	0.32%
2021-10-20	3.090	3.080	3.120	3.090	3.150	226,000	705,820	3.1231	2.685	2.677	2.711	2.685	2.737	260,056	2.7141	-0.96%
2021-10-19	3.120	3.110	3.170	3.120	3.170	45,000	141,590	3.1464	2.711	2.703	2.755	2.711	2.755	51,781	2.7344	-0.95%
2021-10-18	3.150	3.150	3.160	3.090	3.200	236,000	745,320	3.1581	2.737	2.737	2.746	2.685	2.781	271,563	2.7446	0.00%
2021-10-15	3.150	3.130	3.190	3.120	3.190	47,000	148,330	3.1560	2.737	2.720	2.772	2.711	2.772	54,082	2.7427	-1.25%
2021-10-12	3.190	3.130	3.190	3.080	3.220	121,000	381,780	3.1552	2.772	2.720	2.772	2.677	2.798	139,233	2.7420	1.27%
2021-10-11	3.150	3.110	3.150	3.010	3.190	72,000	225,890	3.1374	2.737	2.703	2.737	2.616	2.772	82,850	2.7265	5.70%
2021-10-08	2.980	2.980	3.150	2.920	3.180	102,000	317,510	3.1128	2.590	2.590	2.737	2.538	2.764	117,370	2.7052	-1.97%
2021-10-07	3.040	2.920	3.040	2.810	3.040	141,000	419,550	2.9755	2.642	2.538	2.642	2.442	2.642	162,247	2.5859	3.40%
2021-10-06	2.940	2.940	3.020	2.780	2.940	195,000	554,060	2.8413	2.555	2.555	2.625	2.416	2.555	224,385	2.4692	4.26%
2021-10-05	2.820	2.720	2.850	2.690	2.850	77,000	213,310	2.7703	2.451	2.364	2.477	2.338	2.477	88,603	2.4075	0.71%
2021-10-04	2.800	2.710	2.810	2.610	2.810	178,000	488,070	2.7420	2.433	2.355	2.442	2.268	2.442	204,823	2.3829	1.45%
2021-09-30	2.760	2.760	2.810	2.630	2.840	164,000	452,250	2.7576	2.399	2.399	2.442	2.286	2.468	188,713	2.3965	1.47%
2021-09-29	2.720	2.720	2.830	2.620	2.720	210,000	563,330	2.6825	2.364	2.364	2.459	2.277	2.364	241,645	2.3312	-2.51%
2021-09-28	2.790	2.790	2.850	2.750	2.820	248,000	693,820	2.7977	2.425	2.425	2.477	2.390	2.451	285,371	2.4313	2.95%
2021-09-27	2.710	2.500	2.760	-	-	0	0	-	2.355	2.173	2.399	-	-	0	-	-1.45%
2021-09-24	2.750	2.460	2.750	2.750	2.750	15,000	41,250	2.7500	2.390	2.138	2.390	2.390	2.390	17,260	2.3899	0.36%
2021-09-23	2.740	2.700	2.780	2.600	2.780	60,000	163,510	2.7252	2.381	2.346	2.416	2.260	2.416	69,041	2.3683	0.00%
2021-09-21	2.740	2.550	2.740	-	-	0	0	-	2.381	2.216	2.381	-	-	0	-	-0.72%
2021-09-20	2.760	2.600	2.770	2.430	2.770	252,000	653,880	2.5948	2.399	2.260	2.407	2.112	2.407	289,974	2.2550	-1.43%
2021-09-17	2.800	2.490	2.830	-	-	0	0	-	2.433	2.164	2.459	-	-	0	-	0.00%
2021-09-16	2.800	2.620	2.800	2.790	2.800	56,000	156,790	2.7998	2.433	2.277	2.433	2.425	2.433	64,439	2.4332	0.29%
2021-09-15	2.840	2.700	2.880	2.850	2.870	78,000	222,460	2.8521	2.426	2.307	2.461	2.435	2.452	91,297	2.4367	-0.35%
2021-09-14	2.850	2.830	2.850	2.830	2.930	41,000	117,750	2.8720	2.435	2.418	2.435	2.418	2.503	47,989	2.4537	-2.06%
2021-09-13	2.910	2.920	2.930	2.780	2.930	11,000	30,910	2.8100	2.486	2.495	2.503	2.375	2.503	12,875	2.4007	3.56%
2021-09-10	2.810	2.800	2.940	2.810	2.810	19,000	53,390	2.8100	2.401	2.392	2.512	2.401	2.401	22,239	2.4007	0.36%
2021-09-09	2.800	2.800	2.850	2.790	2.800	14,000	39,190	2.7993	2.392	2.392	2.435	2.384	2.392	16,387	2.3916	-0.36%
2021-09-08	2.810	2.810	2.880	2.730	2.730	1,000	2,730	2.7300	2.401	2.401	2.461	2.332	2.332	1,170	2.3324	0.00%
2021-09-07	2.810	2.810	2.900	2.750	2.940	68,000	195,470	2.8746	2.401	2.401	2.478	2.349	2.512	79,592	2.4559	-1.75%
2021-09-06	2.860	2.790	2.980	2.900	2.900	2,000	5,800	2.9000	2.443	2.384	2.546	2.478	2.478	2,341	2.4776	-1.38%
2021-09-03	2.900	2.900	2.960	2.900	2.900	6,000	17,400	2.9000	2.478	2.478	2.529	2.478	2.478	7,023	2.4776	0.00%
2021-09-02	2.900	2.880	2.900	2.880	2.900	14,000	40,340	2.8814	2.478	2.461	2.478	2.461	2.478	16,387	2.4618	3.20%
2021-09-01	2.810	2.800	2.950	2.790	2.810	36,000	100,910	2.8031	2.401	2.392	2.520	2.384	2.401	42,137	2.3948	1.81%
2021-08-31	2.760	2.750	2.760	2.760	2.890	467,005	1,346,274	2.8828	2.358	2.349	2.358	2.358	2.469	546,617	2.4629	-4.83%
2021-08-30	2.900	2.900	2.980	2.840	2.900	28,000	80,160	2.8629	2.478	2.478	2.546	2.426	2.478	32,773	2.4459	1.75%
2021-08-27	2.850	2.850	2.900	2.750	2.870	61,000	174,310	2.8575	2.435	2.435	2.478	2.349	2.452	71,399	2.4414	-0.35%
2021-08-26	2.860	2.850	2.980	2.860	2.900	21,000	60,860	2.8981	2.443	2.435	2.546	2.443	2.478	24,580	2.4760	-1.38%
2021-08-25	2.900	2.900	2.930	2.800	2.900	40,000	115,420	2.8855	2.478	2.478	2.503	2.392	2.478	46,819	2.4652	0.69%
2021-08-24	2.880	2.800	2.930	2.800	2.990	175,000	502,060	2.8689	2.461	2.392	2.503	2.392	2.555	204,833	2.4511	-0.69%
2021-08-23	2.900	2.900	3.040	2.880	2.900	39,000	112,930	2.8956	2.478	2.478	2.597	2.461	2.478	45,648	2.4739	-2.03%
2021-08-20	2.960	2.960	3.000	2.920	3.100	224,000	675,340	3.0149	2.529	2.529	2.563	2.495	2.649	262,186	2.5758	-4.52%
2021-08-19	3.100	3.100	3.110	2.960	3.100	75,000	230,970	3.0796	2.649	2.649	2.657	2.529	2.649	87,785	2.6311	0.65%
2021-08-18	3.080	3.070	3.100	3.080	3.080	6,000	18,480	3.0800	2.631	2.623	2.649	2.631	2.631	7,023	2.6314	0.33%
2021-08-17	3.070	3.070	3.140	3.060	3.120	155,000	479,750	3.0952	2.623	2.623	2.683	2.614	2.666	181,423	2.6444	-1.60%
2021-08-16	3.120	3.120	3.160	3.040	3.170	242,000	762,940	3.1526	2.666	2.666	2.700	2.597	2.708	283,254	2.6935	-0.95%
2021-08-13	3.150	3.130	3.160	3.110	3.150	502,000	1,577,410	3.1423	2.691	2.674	2.700	2.657	2.691	587,577	2.6846	0.64%
2021-08-12	3.130	3.130	3.170	3.050	3.170	320,000	1,007,030	3.1470	2.674	2.674	2.708	2.606	2.708	374,551	2.6886	-0.32%
2021-08-11	3.140	3.140	3.180	3.140	3.170	287,000	904,800	3.1526	2.683	2.683	2.717	2.683	2.708	335,926	2.6935	-0.32%
2021-08-10	3.150	3.150	3.170	3.140	3.170	77,000	242,910	3.1547	2.691	2.691	2.708	2.683	2.708	90,126	2.6952	1.61%
2021-08-09	3.100	2.930	3.100	2.910	3.100	7,000	21,410	3.0586	2.649	2.503	2.649	2.486	2.649	8,193	2.6131	3.33%
2021-08-06	3.000	3.000	3.040	3.000	3.170	420,000	1,290,100	3.0717	2.563	2.563	2.597	2.563	2.708	491,599	2.6243	0.67%
2021-08-05	2.980	2.980	3.030	2.960	3.030	128,000	383,550	2.9965	2.546	2.546	2.589	2.529	2.589	149,820	2.5601	-0.67%
2021-08-04	3.000	3.000	3.030	2.760	3.050	514,000	1,526,920	2.9707	2.563	2.563	2.589	2.358	2.606	601,623	2.5380	8.70%
2021-08-03	2.760	2.760	2.810	2.710	2.790	212,000	584,980	2.7593	2.358	2.358	2.401	2.315	2.384	248,140	2.3575	-1.43%
2021-08-02	2.800	2.780	2.810	2.770	2.810	59,000	164,920	2.7953	2.392	2.375	2.401	2.367	2.401	69,058	2.3881	1.45%
2021-07-30	2.760	2.760	2.820	2.740	2.760	226,000	621,600	2.7504	2.358	2.358	2.409	2.341	2.358	264,527	2.3499	-0.36%
2021-07-29	2.770	2.760	2.820	2.730	2.770	18,000	49,460	2.7478	2.367	2.358	2.409	2.332	2.367	21,069	2.3476	1.47%
2021-07-28	2.730	2.730	2.790	2.710	2.730	247,000	671,620	2.7191	2.332	2.332	2.384	2.315	2.332	289,107	2.3231	0.74%
2021-07-27	2.710	2.660	2.710	2.690	2.790	234,000	633,985	2.7093	2.315	2.273	2.315	2.298	2.384	273,891	2.3147	-2.17%
2021-07-26	2.770	2.770	2.800	2.740	2.780	454,000	1,252,190	2.7581	2.367	2.367	2.392	2.341	2.375	531,395	2.3564	0.36%
2021-07-23	2.760	2.760	2.770	2.750	2.760	50,000	137,570	2.7514	2.358	2.358	2.367	2.349	2.358	58,524	2.3507	0.36%
2021-07-22	2.750	2.750	2.780	2.730	2.760	104,000	285,620	2.7463	2.349	2.349	2.375	2.332	2.358	121,729	2.3464	0.00%
2021-07-21	2.750	2.720	2.770	2.670	2.750	157,000	424,860	2.7061	2.349	2.324	2.367	2.281	2.349	183,764	2.3120	3.00%
2021-07-20	2.670	2.650	2.680	2.630	2.670	117,000	310,340	2.6525	2.281	2.264	2.290	2.247	2.281	136,945	2.2662	0.00%
2021-07-19	2.670	2.670	2.740	2.670	2.710	48,000	129,600	2.7000	2.281	2.281	2.341	2.281	2.315	56,183	2.3068	-1.84%
2021-07-16	2.720	2.660	2.770	2.710	2.730	25,000	67,980	2.7192	2.324	2.273	2.367	2.315	2.332	29,262	2.3232	0.37%
2021-07-15	2.710	2.700	2.750	2.710	2.740	44,000	120,250	2.7330	2.315	2.307	2.349	2.315	2.341	51,501	2.3349	0.37%
2021-07-14	2.700	2.700	2.710	2.670	2.710	442,000	1,187,950	2.6877	2.307	2.307	2.315	2.281	2.315	517,349	2.2962	1.12%
2021-07-13	2.670	2.670	2.680	2.670	2.730	279,000	754,320	2.7037	2.281	2.281	2.290	2.281	2.332	326,562	2.3099	-1.11%
2021-07-12	2.700	2.690	2.750	2.650	2.710	214,000	574,830	2.6861	2.307	2.298	2.349	2.264	2.315	250,481	2.2949	0.00%
2021-07-09	2.700	2.660	2.700	2.680	2.700	362,000	976,250	2.6968	2.307	2.273	2.307	2.290	2.307	423,711	2.3040	-0.37%
2021-07-08	2.710	2.710	2.770	2.700	2.740	194,000	529,620	2.7300	2.315	2.315	2.367	2.307	2.341	227,072	2.3324	-1.09%
2021-07-07	2.740	2.730	2.800	2.690	2.800	498,000	1,373,230	2.7575	2.341	2.332	2.392	2.298	2.392	582,895	2.3559	2.24%
2021-07-06	2.680	2.680	2.700	2.610	2.680	222,000	588,730	2.6519	2.290	2.290	2.307	2.230	2.290	259,845	2.2657	-1.47%
2021-07-05	2.720	2.680	2.720	2.660	2.750	314,000	855,670	2.7251	2.324	2.290	2.324	2.273	2.349	367,528	2.3282	0.00%
2021-07-02	2.720	2.710	2.730	2.660	2.860	276,000	763,540	2.7664	2.324	2.315	2.332	2.273	2.443	323,050	2.3635	-4.23%
2021-06-30	2.840	2.800	2.840	2.650	2.890	204,000	568,950	2.7890	2.426	2.392	2.426	2.264	2.469	238,776	2.3828	-1.05%
2021-06-29	2.870	2.870	2.900	2.670	2.900	628,000	1,791,100	2.8521	2.452	2.452	2.478	2.281	2.478	735,057	2.4367	7.49%
2021-06-28	2.670	2.650	2.700	2.620	2.700	177,000	474,680	2.6818	2.281	2.264	2.307	2.238	2.307	207,174	2.2912	-0.74%
2021-06-25	2.690	2.690	2.720	2.670	2.700	239,000	642,640	2.6889	2.298	2.298	2.324	2.281	2.307	279,743	2.2973	-0.74%
2021-06-24	2.710	2.690	2.710	2.700	2.750	47,000	128,570	2.7355	2.315	2.298	2.315	2.307	2.349	55,012	2.3371	-1.45%
2021-06-23	2.750	2.720	2.750	2.620	2.750	200,100	540,838	2.7028	2.349	2.324	2.349	2.238	2.349	234,212	2.3092	4.96%
2021-06-22	2.620	2.610	2.650	2.600	2.660	165,000	436,250	2.6439	2.238	2.230	2.264	2.221	2.273	193,128	2.2589	2.75%
2021-06-21	2.550	2.540	2.610	2.540	2.590	330,000	847,390	2.5678	2.179	2.170	2.230	2.170	2.213	386,256	2.1939	2.00%
2021-06-18	2.500	2.490	2.520	2.410	2.500	180,000	443,410	2.4634	2.136	2.127	2.153	2.059	2.136	210,685	2.1046	0.00%
2021-06-17	2.500	2.480	2.550	2.470	2.500	61,000	152,420	2.4987	2.136	2.119	2.179	2.110	2.136	71,399	2.1348	-1.19%
2021-06-16	2.530	2.510	2.530	2.430	2.540	453,000	1,138,340	2.5129	2.162	2.144	2.162	2.076	2.170	530,224	2.1469	3.27%
2021-06-15	2.450	2.420	2.470	2.420	2.570	42,000	103,970	2.4755	2.093	2.068	2.110	2.068	2.196	49,160	2.1149	0.00%
2021-06-11	2.450	2.430	2.480	2.450	2.480	60,000	148,650	2.4775	2.093	2.076	2.119	2.093	2.119	70,228	2.1167	-1.21%
2021-06-10	2.480	2.480	2.510	2.410	2.530	195,000	482,300	2.4733	2.119	2.119	2.144	2.059	2.162	228,242	2.1131	-3.12%
2021-06-09	2.560	2.560	2.570	2.550	2.590	172,000	441,350	2.5660	2.187	2.187	2.196	2.179	2.213	201,321	2.1923	-1.16%
2021-06-08	2.590	2.560	2.600	2.400	2.600	380,000	942,140	2.4793	2.213	2.187	2.221	2.050	2.221	444,780	2.1182	7.92%
2021-06-07	2.400	2.380	2.410	2.350	2.410	110,000	262,560	2.3869	2.050	2.033	2.059	2.008	2.059	128,752	2.0393	1.69%
2021-06-04	2.360	2.310	2.370	2.360	2.360	13,000	30,180	2.3215	2.016	1.974	2.025	2.016	2.016	15,216	1.9834	1.72%
2021-06-03	2.320	2.320	2.360	2.280	2.320	231,269	531,927	2.3000	1.982	1.982	2.016	1.948	1.982	270,694	1.9650	0.00%
2021-06-02	2.320	2.320	2.350	2.320	2.330	47,000	109,090	2.3211	1.982	1.982	2.008	1.982	1.991	55,012	1.9830	-0.85%
2021-06-01	2.340	2.310	2.340	2.310	2.400	421,000	996,590	2.3672	1.999	1.974	1.999	1.974	2.050	492,769	2.0224	1.74%
2021-05-31	2.300	2.280	2.300	2.280	2.330	103,000	237,420	2.3050	1.965	1.948	1.965	1.948	1.991	120,559	1.9693	1.77%
2021-05-28	2.260	2.260	2.300	2.260	2.260	10,000	22,600	2.2600	1.931	1.931	1.965	1.931	1.931	11,705	1.9308	0.00%
2021-05-27	2.260	2.250	2.300	2.250	2.350	268,000	617,850	2.3054	1.931	1.922	1.965	1.922	2.008	313,687	1.9696	-1.74%
2021-05-26	2.300	2.290	2.340	2.200	2.300	138,000	312,980	2.2680	1.965	1.956	1.999	1.880	1.965	161,525	1.9377	4.55%
2021-05-25	2.200	2.200	2.270	2.200	2.240	153,000	340,810	2.2275	1.880	1.880	1.939	1.880	1.914	179,082	1.9031	0.00%
2021-05-24	2.200	2.200	2.210	-	-	0	0	-	1.880	1.880	1.888	-	-	0	-	0.00%
2021-05-21	2.200	2.200	2.210	2.170	2.210	31,000	68,290	2.2029	1.880	1.880	1.888	1.854	1.888	36,285	1.8821	-0.45%
2021-05-20	2.210	2.210	2.250	2.180	2.240	92,000	201,160	2.1865	1.888	1.888	1.922	1.862	1.914	107,683	1.8681	0.45%
2021-05-18	2.200	2.200	2.290	2.180	2.210	137,000	301,210	2.1986	1.880	1.880	1.956	1.862	1.888	160,355	1.8784	0.00%
2021-05-17	2.200	2.210	2.230	2.190	2.230	36,000	79,970	2.2214	1.880	1.888	1.905	1.871	1.905	42,137	1.8979	-0.45%
2021-05-14	2.210	2.210	2.260	2.200	2.240	52,000	115,370	2.2187	1.888	1.888	1.931	1.880	1.914	60,865	1.8955	-2.64%
2021-05-13	2.270	2.240	2.270	2.240	2.300	59,000	135,210	2.2917	1.939	1.914	1.939	1.914	1.965	69,058	1.9579	1.34%
2021-05-12	2.240	2.240	2.380	2.240	2.240	4,000	8,960	2.2400	1.914	1.914	2.033	1.914	1.914	4,682	1.9138	0.00%
2021-05-11	2.240	2.240	2.280	2.230	2.260	142,000	318,930	2.2460	1.914	1.914	1.948	1.905	1.931	166,207	1.9189	0.45%
2021-05-10	2.230	2.220	2.380	2.220	2.240	118,000	263,600	2.2339	1.905	1.897	2.033	1.897	1.914	138,116	1.9085	0.00%
2021-05-07	2.230	2.230	2.240	2.230	2.270	110,000	246,960	2.2451	1.905	1.905	1.914	1.905	1.939	128,752	1.9181	-0.45%
2021-05-06	2.240	2.240	2.250	2.240	2.250	161,000	361,930	2.2480	1.914	1.914	1.922	1.914	1.922	188,446	1.9206	-0.44%
2021-05-05	2.250	2.240	2.250	2.240	2.260	34,000	76,590	2.2526	1.922	1.914	1.922	1.914	1.931	39,796	1.9246	-0.88%
2021-05-04	2.270	2.260	2.270	2.260	2.290	134,000	303,860	2.2676	1.939	1.931	1.939	1.931	1.956	156,843	1.9373	0.44%
2021-05-03	2.260	2.250	2.260	2.260	2.280	94,000	212,460	2.2602	1.931	1.922	1.931	1.931	1.948	110,024	1.9310	-0.88%
2021-04-30	2.280	2.250	2.280	2.250	2.280	388,000	883,060	2.2759	1.948	1.922	1.948	1.922	1.948	454,143	1.9445	1.79%
2021-04-29	2.240	2.240	2.250	2.240	2.250	219,000	492,670	2.2496	1.914	1.914	1.922	1.914	1.922	256,334	1.9220	-1.75%
2021-04-28	2.280	2.280	2.340	2.280	2.280	2,000	4,560	2.2800	1.948	1.948	1.999	1.948	1.948	2,341	1.9479	1.79%
2021-04-27	2.240	2.240	2.250	2.240	2.260	5,651,000	12,714,540	2.2500	1.914	1.914	1.922	1.914	1.931	6,614,341	1.9223	-1.75%
2021-04-26	2.280	2.260	2.280	2.270	2.280	58,000	132,170	2.2788	1.948	1.931	1.948	1.939	1.948	67,887	1.9469	0.88%
2021-04-23	2.260	2.260	2.280	2.260	2.280	472,000	1,075,510	2.2786	1.931	1.931	1.948	1.931	1.948	552,463	1.9468	-0.88%
2021-04-22	2.280	2.280	2.370	2.280	2.370	44,000	100,930	2.2939	1.948	1.948	2.025	1.948	2.025	51,501	1.9598	0.00%
2021-04-21	2.280	2.280	2.300	2.280	2.310	627,000	1,439,310	2.2956	1.948	1.948	1.965	1.948	1.974	733,886	1.9612	-2.56%
2021-04-20	2.340	2.310	2.370	2.350	2.380	13,000	30,760	2.3662	1.999	1.974	2.025	2.008	2.033	15,216	2.0215	1.74%
2021-04-19	2.300	2.300	2.350	2.300	2.350	9,000	20,950	2.3278	1.965	1.965	2.008	1.965	2.008	10,534	1.9888	-0.43%
2021-04-16	2.310	2.300	2.310	2.310	2.350	36,000	83,680	2.3244	1.974	1.965	1.974	1.974	2.008	42,137	1.9859	-0.43%
2021-04-15	2.320	2.310	2.330	2.310	2.360	673,000	1,576,190	2.3420	1.982	1.974	1.991	1.974	2.016	787,728	2.0009	-1.28%
2021-04-14	2.350	2.320	2.360	2.310	2.350	95,000	223,050	2.3479	2.008	1.982	2.016	1.974	2.008	111,195	2.0059	0.00%
2021-04-13	2.350	2.320	2.350	2.330	2.430	159,000	373,810	2.3510	2.008	1.982	2.008	1.991	2.076	186,105	2.0086	0.00%
2021-04-12	2.350	2.350	2.370	2.310	2.370	23,000	54,030	2.3491	2.008	2.008	2.025	1.974	2.025	26,921	2.0070	-0.84%
2021-04-09	2.370	2.310	2.390	-	-	0	0	-	2.025	1.974	2.042	-	-	0	-	0.00%
2021-04-08	2.370	2.310	2.370	2.360	2.390	43,003	102,426	2.3818	2.025	1.974	2.025	2.016	2.042	50,334	2.0349	3.49%
2021-04-07	2.290	2.290	2.420	2.280	2.400	364,000	841,200	2.3110	1.956	1.956	2.068	1.948	2.050	426,052	1.9744	-0.43%
2021-04-01	2.300	2.300	2.340	2.290	2.360	155,000	357,990	2.3096	1.965	1.965	1.999	1.956	2.016	181,423	1.9732	0.44%
2021-03-31	2.290	2.260	2.360	2.250	2.310	84,000	192,120	2.2871	1.956	1.931	2.016	1.922	1.974	98,320	1.9540	-3.38%
2021-03-30	2.370	2.330	2.370	2.250	2.390	21,000	48,490	2.3090	2.025	1.991	2.025	1.922	2.042	24,580	1.9727	-1.25%
2021-03-29	2.400	2.280	2.440	2.190	2.400	26,000	61,290	2.3573	2.050	1.948	2.085	1.871	2.050	30,432	2.0140	1.69%
2021-03-26	2.360	2.320	2.420	-	-	0	0	-	2.016	1.982	2.068	-	-	0	-	0.00%
2021-03-25	2.360	2.280	2.410	2.210	2.360	199,000	459,740	2.3103	2.016	1.948	2.059	1.888	2.016	232,924	1.9738	4.42%
2021-03-24	2.260	2.260	2.300	2.020	2.420	461,000	1,043,870	2.2644	1.931	1.931	1.965	1.726	2.068	539,588	1.9346	-7.76%
2021-03-23	2.450	2.450	2.480	2.450	2.460	19,000	46,690	2.4574	2.093	2.093	2.119	2.093	2.102	22,239	2.0995	-1.21%
2021-03-22	2.480	2.480	2.490	2.480	2.500	143,000	356,730	2.4946	2.119	2.119	2.127	2.119	2.136	167,378	2.1313	-0.80%
2021-03-19	2.500	2.470	2.500	2.450	2.500	705,000	1,759,170	2.4953	2.136	2.110	2.136	2.093	2.136	825,183	2.1319	0.00%
2021-03-18	2.500	2.480	2.520	2.490	2.570	544,000	1,359,900	2.4998	2.136	2.119	2.153	2.127	2.196	636,737	2.1357	-1.19%
2021-03-17	2.530	2.530	2.550	2.480	2.550	231,000	580,600	2.5134	2.162	2.162	2.179	2.119	2.179	270,379	2.1474	0.00%
2021-03-16	2.530	2.500	2.530	2.470	2.550	777,000	1,954,240	2.5151	2.162	2.136	2.162	2.110	2.179	909,457	2.1488	1.20%
2021-03-15	2.500	2.450	2.500	2.360	2.500	1,217,000	2,982,230	2.4505	2.136	2.093	2.136	2.016	2.136	1,424,465	2.0936	8.70%
2021-03-12	2.300	2.300	2.370	2.300	2.390	412,000	983,760	2.3878	1.965	1.965	2.025	1.965	2.042	482,235	2.0400	-3.36%
2021-03-11	2.380	2.360	2.410	2.310	2.400	1,381,000	3,278,710	2.3742	2.033	2.016	2.059	1.974	2.050	1,616,423	2.0284	1.28%
2021-03-10	2.350	2.220	2.360	2.200	2.350	374,000	852,880	2.2804	2.008	1.897	2.016	1.880	2.008	437,757	1.9483	3.07%
2021-03-09	2.280	2.280	2.490	2.270	2.310	602,000	1,374,610	2.2834	1.948	1.948	2.127	1.939	1.974	704,625	1.9508	-2.15%
2021-03-08	2.330	2.280	2.300	2.360	2.400	711,000	1,692,220	2.3801	1.991	1.948	1.965	2.016	2.050	832,206	2.0334	-4.12%
2021-03-05	2.430	2.400	2.430	2.440	2.470	40,000	98,290	2.4573	2.076	2.050	2.076	2.085	2.110	46,819	2.0994	-3.57%
2021-03-04	2.520	2.500	2.520	2.500	2.520	9,000	22,600	2.5111	2.153	2.136	2.153	2.136	2.153	10,534	2.1454	0.80%
2021-03-03	2.500	2.490	2.540	2.460	2.530	79,000	196,690	2.4897	2.136	2.127	2.170	2.102	2.162	92,467	2.1271	-0.40%
2021-03-02	2.510	2.510	2.560	2.480	2.560	43,000	108,210	2.5165	2.144	2.144	2.187	2.119	2.187	50,330	2.1500	-1.95%
2021-03-01	2.560	2.520	2.580	2.580	2.680	42,000	109,160	2.5990	2.187	2.153	2.204	2.204	2.290	49,160	2.2205	-4.48%
2021-02-26	2.680	2.470	2.680	2.310	2.680	166,000	414,590	2.4975	2.290	2.110	2.290	1.974	2.290	194,298	2.1338	4.69%
2021-02-25	2.560	2.520	2.610	2.520	2.600	85,000	218,250	2.5676	2.187	2.153	2.230	2.153	2.221	99,490	2.1937	0.79%
2021-02-24	2.540	2.500	2.590	2.530	2.690	50,000	129,560	2.5912	2.170	2.136	2.213	2.162	2.298	58,524	2.2138	-5.58%
2021-02-23	2.690	2.630	2.690	2.510	2.690	472,000	1,230,920	2.6079	2.298	2.247	2.298	2.144	2.298	552,463	2.2281	3.07%
2021-02-22	2.610	2.600	2.610	2.440	2.640	39,000	101,150	2.5936	2.230	2.221	2.230	2.085	2.255	45,648	2.2158	0.38%
2021-02-19	2.600	2.540	2.610	2.590	2.610	105,000	272,690	2.5970	2.221	2.170	2.230	2.213	2.230	122,900	2.2188	0.39%
2021-02-18	2.590	2.510	2.590	2.550	2.610	223,000	574,910	2.5781	2.213	2.144	2.213	2.179	2.230	261,015	2.2026	3.19%
2021-02-17	2.510	2.510	2.560	2.470	2.550	268,000	668,200	2.4933	2.144	2.144	2.187	2.110	2.179	313,687	2.1302	0.40%
2021-02-16	2.500	2.490	2.500	2.400	2.570	261,000	657,990	2.5210	2.136	2.127	2.136	2.050	2.196	305,493	2.1539	4.17%
2021-02-11	2.400	2.360	2.400	2.400	2.400	42,000	100,800	2.4000	2.050	2.016	2.050	2.050	2.050	49,160	2.0505	0.42%
2021-02-10	2.390	2.390	2.450	2.380	2.440	32,000	76,220	2.3819	2.042	2.042	2.093	2.033	2.085	37,455	2.0350	0.42%
2021-02-09	2.380	2.360	2.380	2.310	2.410	90,000	213,470	2.3719	2.033	2.016	2.033	1.974	2.059	105,343	2.0264	0.85%
2021-02-08	2.360	2.350	2.450	2.310	2.350	3,000	7,030	2.3433	2.016	2.008	2.093	1.974	2.008	3,511	2.0020	0.43%
2021-02-05	2.350	2.350	2.390	2.350	2.360	52,000	122,430	2.3544	2.008	2.008	2.042	2.008	2.016	60,865	2.0115	0.86%
2021-02-04	2.330	2.300	2.350	2.300	2.360	348,000	814,810	2.3414	1.991	1.965	2.008	1.965	2.016	407,324	2.0004	0.00%
2021-02-03	2.330	2.330	2.470	2.330	2.480	229,000	556,830	2.4316	1.991	1.991	2.110	1.991	2.119	268,038	2.0774	-0.85%
2021-02-02	2.350	2.350	2.380	2.300	2.350	99,000	230,000	2.3232	2.008	2.008	2.033	1.965	2.008	115,877	1.9849	0.00%
2021-02-01	2.350	2.310	2.380	2.290	2.370	63,000	145,590	2.3110	2.008	1.974	2.033	1.956	2.025	73,740	1.9744	1.73%
2021-01-29	2.310	2.360	2.410	2.300	2.450	8,000	19,120	2.3900	1.974	2.016	2.059	1.965	2.093	9,364	2.0419	-2.94%
2021-01-28	2.380	2.380	2.460	2.280	2.580	223,000	522,740	2.3441	2.033	2.033	2.102	1.948	2.204	261,015	2.0027	-0.42%
2021-01-27	2.390	2.320	2.400	2.380	2.410	284,000	681,590	2.4000	2.042	1.982	2.050	2.033	2.059	332,414	2.0504	-0.42%
2021-01-26	2.400	2.400	2.500	2.280	2.460	409,000	964,090	2.3572	2.050	2.050	2.136	1.948	2.102	478,723	2.0139	-0.41%
2021-01-25	2.410	2.410	2.450	2.410	2.440	47,000	113,810	2.4215	2.059	2.059	2.093	2.059	2.085	55,012	2.0688	-0.41%
2021-01-22	2.420	2.430	2.500	2.390	2.500	277,000	683,810	2.4686	2.068	2.076	2.136	2.042	2.136	324,221	2.1091	-0.82%
2021-01-21	2.440	2.440	2.480	2.400	2.500	95,895	234,071	2.4409	2.085	2.085	2.119	2.050	2.136	112,242	2.0854	-2.40%
2021-01-20	2.500	2.500	2.530	2.500	2.570	59,000	150,700	2.5542	2.136	2.136	2.162	2.136	2.196	69,058	2.1822	0.00%
2021-01-19	2.500	2.440	2.540	2.300	2.500	570,000	1,403,840	2.4629	2.136	2.085	2.170	1.965	2.136	667,169	2.1042	8.70%
2021-01-18	2.300	2.300	2.350	2.250	2.310	349,000	800,310	2.2932	1.965	1.965	2.008	1.922	1.974	408,495	1.9592	0.88%
2021-01-15	2.280	2.280	2.370	2.280	2.340	107,000	248,650	2.3238	1.948	1.948	2.025	1.948	1.999	125,241	1.9854	-2.56%
2021-01-14	2.340	2.340	2.380	2.330	2.390	82,000	194,400	2.3707	1.999	1.999	2.033	1.991	2.042	95,979	2.0254	-1.27%
2021-01-13	2.370	2.370	2.410	2.230	2.430	199,000	468,030	2.3519	2.025	2.025	2.059	1.905	2.076	232,924	2.0094	0.85%
2021-01-12	2.350	2.350	2.400	2.320	2.380	11,000	25,840	2.3491	2.008	2.008	2.050	1.982	2.033	12,875	2.0070	1.29%
2021-01-11	2.320	2.320	2.380	2.270	2.400	773,000	1,804,450	2.3343	1.982	1.982	2.033	1.939	2.050	904,775	1.9944	-4.13%
2021-01-08	2.420	2.390	2.450	2.420	2.600	205,000	504,880	2.4628	2.068	2.042	2.093	2.068	2.221	239,947	2.1041	0.83%
2021-01-07	2.400	2.370	2.410	2.360	2.400	238,000	565,300	2.3752	2.050	2.025	2.059	2.016	2.050	278,572	2.0293	-0.41%
2021-01-06	2.410	2.390	2.420	2.350	2.430	434,000	1,033,520	2.3814	2.059	2.042	2.068	2.008	2.076	507,985	2.0345	-2.03%
2021-01-05	2.460	2.400	2.460	2.390	2.470	197,003	478,447	2.4286	2.102	2.050	2.102	2.042	2.110	230,587	2.0749	2.07%
2021-01-04	2.410	2.410	2.440	2.340	2.500	574,000	1,378,990	2.4024	2.059	2.059	2.085	1.999	2.136	671,851	2.0525	-5.12%
2020-12-31	2.540	2.470	2.540	2.410	2.570	317,000	789,350	2.4901	2.170	2.110	2.170	2.059	2.196	371,040	2.1274	-3.42%
2020-12-30	2.630	2.580	2.630	2.500	2.680	154,000	396,290	2.5733	2.247	2.204	2.247	2.136	2.290	180,253	2.1985	4.78%
2020-12-29	2.510	2.510	2.560	2.450	2.640	114,000	289,780	2.5419	2.144	2.144	2.187	2.093	2.255	133,434	2.1717	0.40%
2020-12-28	2.500	2.470	2.520	2.400	2.800	808,514	2,079,694	2.5722	2.136	2.110	2.153	2.050	2.392	946,344	2.1976	-6.72%
2020-12-24	2.680	2.660	2.720	2.500	2.700	308,000	815,470	2.6476	2.290	2.273	2.324	2.136	2.307	360,506	2.2620	-2.19%
2020-12-23	2.740	2.740	2.850	2.690	2.760	90,000	246,720	2.7413	2.341	2.341	2.435	2.298	2.358	105,343	2.3421	-1.44%
2020-12-22	2.780	2.760	2.770	2.780	2.950	57,000	162,380	2.8488	2.375	2.358	2.367	2.375	2.520	66,717	2.4339	-2.80%
2020-12-21	2.860	2.810	2.860	2.860	2.950	25,000	72,920	2.9168	2.443	2.401	2.443	2.443	2.520	29,262	2.4920	-1.04%
2020-12-18	2.890	2.850	2.890	2.850	2.890	20,000	57,720	2.8860	2.469	2.435	2.469	2.435	2.469	23,409	2.4657	0.00%
2020-12-17	2.890	2.830	2.920	2.660	2.930	425,000	1,195,250	2.8124	2.469	2.418	2.495	2.273	2.503	497,451	2.4027	5.86%
2020-12-16	2.730	2.730	2.770	2.640	2.770	132,000	359,300	2.7220	2.332	2.332	2.367	2.255	2.367	154,502	2.3255	-2.15%
2020-12-15	2.790	2.760	2.790	-	-	0	0	-	2.384	2.358	2.384	-	-	0	-	-0.36%
2020-12-14	2.800	2.800	2.830	2.780	2.930	194,000	553,050	2.8508	2.392	2.392	2.418	2.375	2.503	227,072	2.4356	-3.45%
2020-12-11	2.900	2.860	2.900	2.850	2.900	75,000	214,620	2.8616	2.478	2.443	2.478	2.435	2.478	87,785	2.4448	1.40%
2020-12-10	2.860	2.840	2.860	2.630	2.900	616,000	1,713,620	2.7819	2.443	2.426	2.443	2.247	2.478	721,011	2.3767	5.54%
2020-12-09	2.710	2.710	2.750	2.700	2.890	277,000	761,760	2.7500	2.315	2.315	2.349	2.307	2.469	324,221	2.3495	-5.24%
2020-12-08	2.860	2.740	2.870	2.700	2.980	277,000	784,900	2.8336	2.443	2.341	2.452	2.307	2.546	324,221	2.4209	-0.69%
2020-12-07	2.880	2.870	2.950	2.870	3.000	363,000	1,063,850	2.9307	2.461	2.452	2.520	2.452	2.563	424,882	2.5039	-5.26%
2020-12-04	3.040	3.040	3.080	3.000	3.090	164,000	496,530	3.0276	2.597	2.597	2.631	2.563	2.640	191,958	2.5867	-0.33%
2020-12-03	3.050	3.010	3.050	2.980	3.060	78,000	237,050	3.0391	2.606	2.572	2.606	2.546	2.614	91,297	2.5965	-1.29%
2020-12-02	3.090	3.030	3.090	2.980	3.090	215,000	655,105	3.0470	2.640	2.589	2.640	2.546	2.640	251,652	2.6032	0.65%
2020-12-01	3.070	3.050	3.070	3.000	3.150	322,000	980,655	3.0455	2.623	2.606	2.623	2.563	2.691	376,892	2.6020	-0.97%
2020-11-30	3.100	3.020	3.100	2.960	3.140	1,012,000	3,077,475	3.0410	2.649	2.580	2.649	2.529	2.683	1,184,518	2.5981	8.01%
2020-11-27	2.870	2.870	2.920	2.800	2.920	442,000	1,268,230	2.8693	2.452	2.452	2.495	2.392	2.495	517,349	2.4514	1.77%
2020-11-26	2.820	2.820	2.830	2.720	2.870	128,000	361,260	2.8223	2.409	2.409	2.418	2.324	2.452	149,820	2.4113	0.36%
2020-11-25	2.810	2.810	2.830	2.800	3.000	445,000	1,287,770	2.8939	2.401	2.401	2.418	2.392	2.563	520,860	2.4724	-1.06%
2020-11-24	2.840	2.840	2.860	2.750	3.060	972,000	2,824,010	2.9054	2.426	2.426	2.443	2.349	2.614	1,137,699	2.4822	3.27%
2020-11-23	2.750	2.740	2.750	2.530	2.750	1,119,000	2,967,330	2.6518	2.349	2.341	2.349	2.162	2.349	1,309,759	2.2656	7.84%
2020-11-20	2.550	2.530	2.550	2.500	2.550	381,000	968,560	2.5422	2.179	2.162	2.179	2.136	2.179	445,950	2.1719	0.00%
2020-11-19	2.550	2.520	2.540	2.470	2.550	897,000	2,283,440	2.5456	2.179	2.153	2.170	2.110	2.179	1,049,914	2.1749	2.00%
2020-11-18	2.500	2.500	2.520	2.460	2.530	311,000	777,340	2.4995	2.136	2.136	2.153	2.102	2.162	364,017	2.1354	-1.19%
2020-11-17	2.530	2.530	2.550	2.440	2.560	353,000	894,130	2.5329	2.162	2.162	2.179	2.085	2.187	413,177	2.1640	3.27%
2020-11-16	2.450	2.450	2.480	2.440	2.480	23,000	56,600	2.4609	2.093	2.093	2.119	2.085	2.119	26,921	2.1025	0.00%
2020-11-13	2.450	2.450	2.480	2.450	2.560	45,000	112,420	2.4982	2.093	2.093	2.119	2.093	2.187	52,671	2.1344	-1.61%
2020-11-12	2.490	2.450	2.500	2.450	2.580	281,000	696,770	2.4796	2.127	2.093	2.136	2.093	2.204	328,903	2.1185	0.00%
2020-11-11	2.490	2.470	2.530	2.440	2.550	711,000	1,781,070	2.5050	2.127	2.110	2.162	2.085	2.179	832,206	2.1402	0.40%
2020-11-10	2.480	2.380	2.480	2.380	2.480	211,000	513,210	2.4323	2.119	2.033	2.119	2.033	2.119	246,970	2.0780	4.64%
2020-11-09	2.370	2.370	2.410	2.330	2.410	463,000	1,096,670	2.3686	2.025	2.025	2.059	1.991	2.059	541,929	2.0236	-1.66%
2020-11-06	2.410	2.390	2.440	2.410	2.480	162,000	396,660	2.4485	2.059	2.042	2.085	2.059	2.119	189,617	2.0919	-2.82%
2020-11-05	2.480	2.460	2.480	2.420	2.490	633,000	1,555,150	2.4568	2.119	2.102	2.119	2.068	2.127	740,909	2.0990	0.00%
2020-11-04	2.480	2.460	2.470	2.280	2.490	276,000	669,940	2.4273	2.119	2.102	2.110	1.948	2.127	323,050	2.0738	6.44%
2020-11-03	2.330	2.330	2.390	2.330	2.470	56,000	134,640	2.4043	1.991	1.991	2.042	1.991	2.110	65,546	2.0541	-2.92%
2020-11-02	2.400	2.360	2.390	2.400	2.480	50,000	122,100	2.4420	2.050	2.016	2.042	2.050	2.119	58,524	2.0863	-0.41%
2020-10-30	2.410	2.400	2.410	2.330	2.410	174,000	409,590	2.3540	2.059	2.050	2.059	1.991	2.059	203,662	2.0111	2.12%
2020-10-29	2.360	2.360	2.420	2.320	2.460	1,143,000	2,738,050	2.3955	2.016	2.016	2.068	1.982	2.102	1,337,850	2.0466	-4.84%
2020-10-28	2.480	2.480	2.520	2.480	2.580	256,000	648,320	2.5325	2.119	2.119	2.153	2.119	2.204	299,641	2.1637	-0.40%
2020-10-27	2.490	2.490	2.500	2.310	2.700	825,000	2,107,210	2.5542	2.127	2.127	2.136	1.974	2.307	965,640	2.1822	3.75%
2020-10-23	2.400	2.400	2.430	2.270	2.430	1,982,000	4,678,100	2.3603	2.050	2.050	2.076	1.939	2.076	2,319,877	2.0165	3.00%
2020-10-22	2.330	2.330	2.410	2.310	2.420	272,000	646,380	2.3764	1.991	1.991	2.059	1.974	2.068	318,369	2.0303	-1.69%
2020-10-21	2.370	2.350	2.360	2.320	2.430	112,000	266,890	2.3829	2.025	2.008	2.016	1.982	2.076	131,093	2.0359	-2.47%
2020-10-20	2.430	2.370	2.430	2.220	2.520	1,319,000	3,114,910	2.3616	2.076	2.025	2.076	1.897	2.153	1,543,853	2.0176	-6.54%
2020-10-19	2.600	2.600	2.610	2.420	2.700	1,038,000	2,658,600	2.5613	2.221	2.221	2.230	2.068	2.307	1,214,951	2.1882	4.42%
2020-10-16	2.490	2.380	2.490	2.200	2.600	2,463,000	6,060,320	2.4605	2.127	2.033	2.127	1.880	2.221	2,882,874	2.1022	13.18%
2020-10-15	2.200	2.170	2.200	2.090	2.210	568,000	1,232,910	2.1706	1.880	1.854	1.880	1.786	1.888	664,828	1.8545	4.76%
2020-10-14	2.100	2.100	2.160	2.040	2.210	511,000	1,103,900	2.1603	1.794	1.794	1.845	1.743	1.888	598,112	1.8456	2.44%
2020-10-12	2.050	2.050	2.190	1.940	2.140	4,696,000	9,850,595	2.0977	1.751	1.751	1.871	1.657	1.828	5,496,540	1.7921	-3.76%
2020-10-09	2.130	2.130	2.140	2.100	2.170	160,000	342,570	2.1411	1.820	1.820	1.828	1.794	1.854	187,276	1.8292	1.43%
2020-10-08	2.100	2.100	2.120	2.100	2.130	97,000	205,290	2.1164	1.794	1.794	1.811	1.794	1.820	113,536	1.8082	0.00%
2020-10-07	2.100	2.100	2.120	2.100	2.120	362,000	761,650	2.1040	1.794	1.794	1.811	1.794	1.811	423,711	1.7976	-0.47%
2020-10-06	2.110	2.110	2.120	2.100	2.110	136,000	286,860	2.1093	1.803	1.803	1.811	1.794	1.803	159,184	1.8021	0.48%
2020-10-05	2.100	2.100	2.110	2.030	2.120	165,000	347,380	2.1053	1.794	1.794	1.803	1.734	1.811	193,128	1.7987	0.96%
2020-09-30	2.080	1.940	2.080	1.910	2.080	194,000	390,020	2.0104	1.777	1.657	1.777	1.632	1.777	227,072	1.7176	10.64%
2020-09-29	1.880	1.860	1.980	1.850	2.020	135,000	267,500	1.9815	1.606	1.589	1.692	1.581	1.726	158,014	1.6929	2.73%
2020-09-28	1.830	1.830	1.960	1.810	1.880	113,000	207,840	1.8393	1.563	1.563	1.675	1.546	1.606	132,263	1.5714	1.10%
2020-09-25	1.810	1.810	1.870	1.770	1.900	315,000	586,040	1.8604	1.546	1.546	1.598	1.512	1.623	368,699	1.5895	-3.72%
2020-09-24	1.880	1.880	1.940	1.850	1.930	256,000	484,000	1.8906	1.606	1.606	1.657	1.581	1.649	299,641	1.6153	-1.05%
2020-09-23	1.900	1.900	1.950	1.900	1.950	73,000	139,610	1.9125	1.623	1.623	1.666	1.623	1.666	85,445	1.6339	0.53%
2020-09-22	1.890	1.890	1.920	1.880	2.010	2,425,833	4,661,792	1.9217	1.615	1.615	1.640	1.606	1.717	2,839,371	1.6418	-3.08%
2020-09-21	1.950	1.950	1.980	1.900	2.100	1,085,000	2,122,590	1.9563	1.666	1.666	1.692	1.623	1.794	1,269,963	1.6714	-6.70%
2020-09-18	2.090	-	2.090	2.090	2.220	3,144,707	6,590,483	2.0957	1.786	-	1.786	1.786	1.897	3,680,794	1.7905	-2.79%
2020-09-17	2.150	2.130	2.150	2.150	2.180	148,000	321,700	2.1736	1.837	1.820	1.837	1.837	1.862	173,230	1.8571	-1.38%
2020-09-16	2.180	2.180	2.190	2.150	2.210	1,114,000	2,440,900	2.1911	1.862	1.862	1.871	1.837	1.888	1,303,907	1.8720	0.00%
2020-09-15	2.180	2.170	2.220	2.150	2.290	1,100,000	2,417,560	2.1978	1.862	1.854	1.897	1.837	1.956	1,287,520	1.8777	-0.91%
2020-09-14	2.200	2.190	2.200	2.190	2.300	3,229,000	7,112,750	2.2028	1.880	1.871	1.880	1.871	1.965	3,779,456	1.8820	0.46%
2020-09-11	2.190	2.170	2.220	2.130	2.200	235,000	515,120	2.1920	1.871	1.854	1.897	1.820	1.880	275,061	1.8727	0.00%
2020-09-10	2.190	2.190	2.220	2.100	2.220	3,379,000	7,432,490	2.1996	1.871	1.871	1.897	1.794	1.897	3,955,027	1.8793	-1.79%
2020-09-09	2.230	2.170	2.230	2.160	2.240	252,000	555,420	2.2040	1.905	1.854	1.905	1.845	1.914	294,959	1.8830	2.29%
2020-09-08	2.180	2.150	2.210	2.110	2.200	230,000	501,520	2.1805	1.862	1.837	1.888	1.803	1.880	269,209	1.8629	2.83%
2020-09-07	2.120	2.100	2.110	2.050	2.130	243,000	512,910	2.1107	1.811	1.794	1.803	1.751	1.820	284,425	1.8033	-0.47%
2020-09-04	2.130	2.100	2.150	2.100	2.210	506,000	1,092,100	2.1583	1.820	1.794	1.837	1.794	1.888	592,259	1.8440	-0.93%
2020-09-03	2.150	2.100	2.170	2.080	2.180	300,500	641,000	2.1331	1.837	1.794	1.854	1.777	1.862	351,727	1.8224	1.42%
2020-09-02	2.120	2.080	2.150	2.080	2.140	525,000	1,112,000	2.1181	1.811	1.777	1.837	1.777	1.828	614,498	1.8096	-2.30%
2020-09-01	2.170	2.140	2.180	2.130	2.190	339,000	731,380	2.1575	1.854	1.828	1.862	1.820	1.871	396,790	1.8432	-0.91%
2020-08-31	2.190	2.130	2.190	2.150	2.220	557,000	1,204,950	2.1633	1.871	1.820	1.871	1.837	1.897	651,953	1.8482	-0.45%
2020-08-28	2.200	2.180	2.200	2.180	2.240	365,000	800,760	2.1939	1.880	1.862	1.880	1.862	1.914	427,223	1.8743	0.00%
2020-08-27	2.200	2.180	2.200	2.180	2.230	568,000	1,245,000	2.1919	1.880	1.862	1.880	1.862	1.905	664,828	1.8727	0.92%
2020-08-26	2.180	2.180	2.220	2.160	2.240	380,000	835,900	2.1997	1.862	1.862	1.897	1.845	1.914	444,780	1.8794	1.87%
2020-08-25	2.180	2.180	2.190	2.180	2.240	602,000	1,320,900	2.1942	1.828	1.828	1.837	1.828	1.879	717,795	1.8402	0.46%
2020-08-24	2.170	2.140	2.190	2.130	2.200	815,000	1,773,030	2.1755	1.820	1.795	1.837	1.786	1.845	971,766	1.8245	0.46%
2020-08-21	2.160	2.140	2.160	2.080	2.210	383,000	821,140	2.1440	1.812	1.795	1.812	1.744	1.853	456,670	1.7981	-0.46%
2020-08-20	2.170	2.130	2.170	2.150	2.350	970,000	2,145,890	2.2123	1.820	1.786	1.820	1.803	1.971	1,156,580	1.8554	-2.69%
2020-08-19	2.230	2.190	2.280	2.190	2.280	277,000	615,680	2.2227	1.870	1.837	1.912	1.837	1.912	330,281	1.8641	0.90%
2020-08-18	2.210	2.140	2.170	2.170	2.280	340,000	752,460	2.2131	1.853	1.795	1.820	1.820	1.912	405,399	1.8561	1.38%
2020-08-17	2.180	2.170	2.220	2.130	2.260	445,000	975,760	2.1927	1.828	1.820	1.862	1.786	1.895	530,596	1.8390	-1.80%
2020-08-14	2.220	2.220	2.250	2.180	2.260	112,000	247,420	2.2091	1.862	1.862	1.887	1.828	1.895	133,543	1.8527	0.91%
2020-08-13	2.200	2.200	2.220	2.140	2.200	13,000	28,160	2.1662	1.845	1.845	1.862	1.795	1.845	15,501	1.8167	0.92%
2020-08-12	2.180	2.180	2.250	2.130	2.270	290,000	645,500	2.2259	1.828	1.828	1.887	1.786	1.904	345,782	1.8668	-3.54%
2020-08-11	2.260	2.060	2.290	2.200	2.260	214,000	476,210	2.2253	1.895	1.728	1.921	1.845	1.895	255,163	1.8663	2.26%
2020-08-10	2.210	2.100	2.220	2.060	2.210	110,000	239,760	2.1796	1.853	1.761	1.862	1.728	1.853	131,159	1.8280	2.79%
2020-08-07	2.150	2.100	2.150	2.060	2.150	442,000	935,240	2.1159	1.803	1.761	1.803	1.728	1.803	527,019	1.7746	0.47%
2020-08-06	2.140	2.130	2.140	2.120	2.160	19,000	40,750	2.1447	1.795	1.786	1.795	1.778	1.812	22,655	1.7987	0.47%
2020-08-05	2.130	2.120	2.150	2.130	2.160	15,000	32,250	2.1500	1.786	1.778	1.803	1.786	1.812	17,885	1.8032	-0.47%
2020-08-04	2.140	2.120	2.150	2.100	2.160	61,000	130,530	2.1398	1.795	1.778	1.803	1.761	1.812	72,733	1.7946	-0.93%
2020-08-03	2.160	2.150	2.240	2.130	2.220	179,000	388,300	2.1693	1.812	1.803	1.879	1.786	1.862	213,431	1.8193	-3.14%
2020-07-31	2.230	2.230	2.250	2.120	2.230	191,000	419,670	2.1972	1.870	1.870	1.887	1.778	1.870	227,739	1.8428	4.21%
2020-07-30	2.140	2.120	2.140	2.120	2.140	85,000	181,030	2.1298	1.795	1.778	1.795	1.778	1.795	101,350	1.7862	0.00%
2020-07-29	2.140	2.140	2.150	2.130	2.170	162,000	346,750	2.1404	1.795	1.795	1.803	1.786	1.820	193,161	1.7951	-0.93%
2020-07-28	2.160	2.160	2.200	2.150	2.230	245,000	533,180	2.1762	1.812	1.812	1.845	1.803	1.870	292,126	1.8252	0.00%
2020-07-27	2.160	2.150	2.170	2.130	2.200	229,000	498,450	2.1766	1.812	1.803	1.820	1.786	1.845	273,048	1.8255	-1.82%
2020-07-24	2.200	2.170	2.200	2.180	2.240	1,749,000	3,847,390	2.1998	1.845	1.820	1.845	1.828	1.879	2,085,421	1.8449	0.00%
2020-07-23	2.200	2.200	2.230	2.190	2.230	72,000	159,080	2.2094	1.845	1.845	1.870	1.837	1.870	85,849	1.8530	-0.45%
2020-07-22	2.210	2.210	2.230	2.200	2.240	96,000	213,320	2.2221	1.853	1.853	1.870	1.845	1.879	114,466	1.8636	0.45%
2020-07-21	2.200	2.200	2.230	2.180	2.360	875,000	1,941,120	2.2184	1.845	1.845	1.870	1.828	1.979	1,043,307	1.8605	-1.35%
2020-07-20	2.230	2.230	2.260	2.190	2.380	362,000	805,620	2.2255	1.870	1.870	1.895	1.837	1.996	431,631	1.8665	0.45%
2020-07-17	2.220	2.230	2.270	2.210	2.390	276,000	624,950	2.2643	1.862	1.870	1.904	1.853	2.004	329,089	1.8990	0.00%
2020-07-16	2.220	2.220	2.250	2.200	2.310	387,000	866,580	2.2392	1.862	1.862	1.887	1.845	1.937	461,440	1.8780	-5.93%
2020-07-15	2.360	2.340	2.360	2.260	2.360	118,000	275,060	2.3310	1.979	1.963	1.979	1.895	1.979	140,697	1.9550	1.29%
2020-07-14	2.330	2.330	2.400	2.330	2.600	600,000	1,442,670	2.4045	1.954	1.954	2.013	1.954	2.181	715,410	2.0166	-10.38%
2020-07-13	2.600	2.560	2.600	2.460	2.630	728,005	1,857,522	2.5515	2.181	2.147	2.181	2.063	2.206	868,037	2.1399	2.36%
2020-07-10	2.540	2.530	2.540	2.510	2.840	987,000	2,551,410	2.5850	2.130	2.122	2.130	2.105	2.382	1,176,850	2.1680	-7.30%
2020-07-09	2.740	2.740	2.760	2.450	2.850	2,534,000	6,732,930	2.6570	2.298	2.298	2.315	2.055	2.390	3,021,417	2.2284	15.13%
2020-07-08	2.380	2.380	2.490	2.200	2.480	3,413,000	8,009,570	2.3468	1.996	1.996	2.088	1.845	2.080	4,069,493	1.9682	8.18%
2020-07-07	2.200	2.200	2.240	2.100	2.210	3,129,000	6,797,380	2.1724	1.845	1.845	1.879	1.761	1.853	3,730,865	1.8219	0.00%
2020-07-06	2.200	2.200	2.220	2.120	2.330	3,888,000	8,676,430	2.2316	1.845	1.845	1.862	1.778	1.954	4,635,859	1.8716	-1.35%
2020-07-03	2.230	2.230	2.250	2.150	2.350	1,499,000	3,347,825	2.2334	1.870	1.870	1.887	1.803	1.971	1,787,334	1.8731	2.76%
2020-07-02	2.170	2.170	2.280	2.080	2.230	720,000	1,548,880	2.1512	1.820	1.820	1.912	1.744	1.870	858,492	1.8042	-1.81%
2020-06-30	2.210	2.210	2.240	2.110	2.210	419,000	893,860	2.1333	1.853	1.853	1.879	1.770	1.853	499,595	1.7892	5.74%
2020-06-29	2.090	2.090	2.100	2.070	2.140	871,000	1,831,640	2.1029	1.753	1.753	1.761	1.736	1.795	1,038,537	1.7637	0.97%
2020-06-26	2.070	2.050	2.100	2.060	2.130	134,000	278,130	2.0756	1.736	1.719	1.761	1.728	1.786	159,775	1.7408	-1.43%
2020-06-24	2.100	2.070	2.100	2.070	2.100	378,000	791,260	2.0933	1.761	1.736	1.761	1.736	1.761	450,709	1.7556	-4.55%
2020-06-23	2.200	2.130	2.200	2.050	2.200	208,000	440,270	2.1167	1.845	1.786	1.845	1.719	1.845	248,009	1.7752	4.76%
2020-06-22	2.100	2.100	2.120	2.090	2.270	1,396,000	3,093,040	2.2156	1.761	1.761	1.778	1.753	1.904	1,664,522	1.8582	-0.94%
2020-06-19	2.120	2.110	2.120	2.120	2.250	1,071,000	2,338,711	2.1837	1.778	1.770	1.778	1.778	1.887	1,277,008	1.8314	-4.50%
2020-06-18	2.220	2.210	2.220	2.190	2.260	125,000	277,120	2.2170	1.862	1.853	1.862	1.837	1.895	149,044	1.8593	-1.77%
2020-06-17	2.260	2.250	2.260	2.240	2.430	1,770,000	4,001,620	2.2608	1.895	1.887	1.895	1.879	2.038	2,110,461	1.8961	0.44%
2020-06-16	2.250	2.200	2.250	2.200	2.300	252,000	564,210	2.2389	1.887	1.845	1.887	1.845	1.929	300,472	1.8777	0.00%
2020-06-15	2.250	2.180	2.250	2.180	2.310	73,000	161,990	2.2190	1.887	1.828	1.887	1.828	1.937	87,042	1.8611	-3.43%
2020-06-12	2.330	2.210	2.340	2.170	2.340	134,000	299,710	2.2366	1.954	1.853	1.963	1.820	1.963	159,775	1.8758	3.56%
2020-06-11	2.250	2.220	2.250	2.210	2.360	733,000	1,665,230	2.2718	1.887	1.862	1.887	1.853	1.979	873,993	1.9053	0.00%
2020-06-10	2.250	2.250	2.290	2.250	2.470	341,000	787,040	2.3080	1.887	1.887	1.921	1.887	2.072	406,592	1.9357	-4.66%
2020-06-09	2.360	2.350	2.360	2.350	2.670	1,271,000	3,059,830	2.4074	1.979	1.971	1.979	1.971	2.239	1,515,478	2.0191	-1.67%
2020-06-08	2.400	2.370	2.400	2.350	2.430	152,000	362,930	2.3877	2.013	1.988	2.013	1.971	2.038	181,237	2.0025	0.00%
2020-06-05	2.400	2.400	2.600	2.380	2.460	51,000	123,890	2.4292	2.013	2.013	2.181	1.996	2.063	60,810	2.0373	-2.04%
2020-06-04	2.450	2.450	2.500	2.360	2.500	130,000	318,380	2.4491	2.055	2.055	2.097	1.979	2.097	155,006	2.0540	0.00%
2020-06-03	2.450	2.450	2.550	2.360	2.570	526,000	1,286,410	2.4456	2.055	2.055	2.139	1.979	2.155	627,176	2.0511	1.66%
2020-06-02	2.410	2.410	2.430	2.400	2.460	1,185,000	2,881,765	2.4319	2.021	2.021	2.038	2.013	2.063	1,412,936	2.0396	-2.03%
2020-06-01	2.460	2.370	2.460	2.380	2.590	360,000	895,924	2.4887	2.063	1.988	2.063	1.996	2.172	429,246	2.0872	0.82%
2020-05-29	2.440	2.440	2.480	2.440	2.710	3,521,010	8,741,336	2.4826	2.046	2.046	2.080	2.046	2.273	4,198,279	2.0821	-11.59%
2020-05-28	2.760	2.760	2.950	2.700	2.850	137,000	380,780	2.7794	2.315	2.315	2.474	2.264	2.390	163,352	2.3310	-1.78%
2020-05-27	2.810	2.810	2.850	2.740	2.890	195,928	554,058	2.8279	2.357	2.357	2.390	2.298	2.424	233,615	2.3717	-5.07%
2020-05-26	2.960	2.950	2.960	2.860	3.050	337,000	1,015,570	3.0136	2.482	2.474	2.482	2.399	2.558	401,822	2.5274	-1.33%
2020-05-25	3.000	2.930	3.000	2.730	3.020	59,000	173,810	2.9459	2.516	2.457	2.516	2.290	2.533	70,349	2.4707	-0.33%
2020-05-22	3.010	3.010	3.200	2.860	3.080	362,000	1,082,280	2.9897	2.524	2.524	2.684	2.399	2.583	431,631	2.5074	-2.90%
2020-05-21	3.100	3.090	3.100	3.090	3.110	113,000	350,400	3.1009	2.600	2.592	2.600	2.592	2.608	134,736	2.6006	-0.32%
2020-05-20	3.110	3.090	3.240	3.080	3.150	27,000	84,160	3.1170	2.608	2.592	2.717	2.583	2.642	32,193	2.6142	0.00%
2020-05-19	3.110	3.080	3.240	3.030	3.140	150,000	463,380	3.0892	2.608	2.583	2.717	2.541	2.633	178,853	2.5908	0.65%
2020-05-18	3.090	3.090	3.110	3.020	3.420	641,000	1,991,910	3.1075	2.592	2.592	2.608	2.533	2.868	764,297	2.6062	-4.92%
2020-05-15	3.250	3.250	3.450	3.250	3.450	218,000	738,870	3.3893	2.726	2.726	2.893	2.726	2.893	259,932	2.8425	-2.40%
2020-05-14	3.330	3.350	3.380	3.200	3.440	342,000	1,121,100	3.2781	2.793	2.810	2.835	2.684	2.885	407,784	2.7493	-0.30%
2020-05-13	3.340	3.300	3.340	3.300	3.600	118,000	403,640	3.4207	2.801	2.768	2.801	2.768	3.019	140,697	2.8689	-3.19%
2020-05-12	3.450	3.420	3.450	3.400	3.470	179,000	612,270	3.4205	2.893	2.868	2.893	2.852	2.910	213,431	2.8687	-1.99%
2020-05-11	3.520	3.500	3.520	3.410	3.560	74,000	261,370	3.5320	2.952	2.935	2.952	2.860	2.986	88,234	2.9622	-1.12%
2020-05-08	3.560	3.550	3.560	3.500	3.590	77,000	272,800	3.5429	2.986	2.977	2.986	2.935	3.011	91,811	2.9713	-4.30%
2020-05-07	3.720	3.600	3.650	3.630	3.730	583,000	2,121,010	3.6381	3.120	3.019	3.061	3.044	3.128	695,140	3.0512	0.81%
2020-05-06	3.690	3.430	3.600	3.440	3.720	19,000	67,190	3.5363	3.095	2.877	3.019	2.885	3.120	22,655	2.9658	6.03%
2020-05-05	3.480	3.310	3.480	3.550	3.620	244,000	869,110	3.5619	2.919	2.776	2.919	2.977	3.036	290,934	2.9873	-3.60%
2020-05-04	3.610	3.610	3.620	3.610	3.720	519,000	1,916,430	3.6925	3.028	3.028	3.036	3.028	3.120	618,830	3.0969	-1.37%
2020-04-29	3.660	3.570	3.660	3.660	3.660	29,000	106,140	3.6600	3.070	2.994	3.070	3.070	3.070	34,578	3.0696	0.00%
2020-04-28	3.660	3.560	3.660	3.600	3.800	199,000	733,350	3.6852	3.070	2.986	3.070	3.019	3.187	237,278	3.0907	0.55%
2020-04-27	3.640	3.400	3.640	3.640	3.680	218,000	798,850	3.6644	3.053	2.852	3.053	3.053	3.086	259,932	3.0733	1.96%
2020-04-24	3.570	3.450	3.550	3.590	3.710	1,106,000	4,062,190	3.6729	2.994	2.893	2.977	3.011	3.112	1,318,740	3.0804	1.42%
2020-04-23	3.520	3.500	3.520	3.490	3.540	70,000	245,180	3.5026	2.952	2.935	2.952	2.927	2.969	83,465	2.9375	3.83%
2020-04-22	3.390	3.390	3.410	3.360	3.450	114,600	389,902	3.4023	2.843	2.843	2.860	2.818	2.893	136,643	2.8534	-1.17%
2020-04-21	3.430	3.420	3.430	3.420	3.640	562,000	1,976,540	3.5170	2.877	2.868	2.877	2.868	3.053	670,101	2.9496	2.08%
2020-04-20	3.360	3.280	3.360	3.350	3.390	124,000	416,930	3.3623	2.818	2.751	2.818	2.810	2.843	147,851	2.8199	-0.59%
2020-04-17	3.380	3.320	3.380	3.330	3.500	308,000	1,048,970	3.4057	2.835	2.784	2.835	2.793	2.935	367,244	2.8563	-3.43%
2020-04-16	3.500	3.430	3.500	3.440	3.660	72,000	253,380	3.5192	2.935	2.877	2.935	2.885	3.070	85,849	2.9515	-4.63%
2020-04-15	3.670	3.670	3.700	3.450	3.670	572,928	2,001,775	3.4939	3.078	3.078	3.103	2.893	3.078	683,131	2.9303	7.62%
2020-04-14	3.410	3.350	3.410	3.390	3.480	60,000	206,100	3.4350	2.860	2.810	2.860	2.843	2.919	71,541	2.8809	-2.29%
2020-04-09	3.490	3.400	3.490	3.320	3.490	26,000	89,600	3.4462	2.927	2.852	2.927	2.784	2.927	31,001	2.8902	4.49%
2020-04-08	3.340	3.300	3.470	3.340	3.470	901,534	3,082,692	3.4194	2.801	2.768	2.910	2.801	2.910	1,074,945	2.8678	-3.75%
2020-04-07	3.470	3.480	3.490	3.400	3.480	90,000	308,210	3.4246	2.910	2.919	2.927	2.852	2.919	107,312	2.8721	-0.86%
2020-04-06	3.500	3.420	3.500	3.350	3.700	222,752	774,009	3.4748	2.935	2.868	2.935	2.810	3.103	265,598	2.9142	0.00%
2020-04-03	3.500	3.350	3.500	3.320	3.610	356,000	1,208,420	3.3944	2.935	2.810	2.935	2.784	3.028	424,477	2.8468	-1.13%
2020-04-02	3.540	3.370	3.600	3.400	3.590	37,000	127,440	3.4443	2.969	2.826	3.019	2.852	3.011	44,117	2.8887	4.12%
2020-04-01	3.400	3.340	3.400	3.300	3.400	271,000	906,320	3.3444	2.852	2.801	2.852	2.768	2.852	323,127	2.8048	0.00%
2020-03-31	3.400	3.350	3.400	3.300	3.440	43,000	145,780	3.3902	2.852	2.810	2.852	2.768	2.885	51,271	2.8433	1.49%
2020-03-30	3.350	3.210	3.350	3.100	3.350	153,000	484,420	3.1661	2.810	2.692	2.810	2.600	2.810	182,430	2.6554	0.00%
2020-03-27	3.350	3.080	3.350	3.090	3.350	74,000	240,640	3.2519	2.810	2.583	2.810	2.592	2.810	88,234	2.7273	1.52%
2020-03-26	3.300	3.100	3.300	3.200	3.350	81,000	261,220	3.2249	2.768	2.600	2.768	2.684	2.810	96,580	2.7047	-1.20%
2020-03-25	3.340	3.200	3.340	3.060	3.720	126,000	432,180	3.4300	2.801	2.684	2.801	2.566	3.120	150,236	2.8767	9.15%
2020-03-24	3.060	2.970	3.060	2.620	3.140	518,000	1,573,810	3.0382	2.566	2.491	2.566	2.197	2.633	617,638	2.5481	2.68%
2020-03-23	2.980	2.810	2.980	2.980	3.190	68,158	211,677	3.1057	2.499	2.357	2.499	2.499	2.675	81,268	2.6047	-8.59%
2020-03-20	3.260	3.260	3.270	3.020	3.260	185,000	588,810	3.1828	2.734	2.734	2.742	2.533	2.734	220,585	2.6693	2.19%
2020-03-19	3.190	3.020	3.190	3.130	3.600	299,158	999,140	3.3398	2.675	2.533	2.675	2.625	3.019	356,701	2.8011	-14.93%
2020-03-18	3.750	3.750	3.770	3.590	3.980	172,346	659,410	3.8261	3.145	3.145	3.162	3.011	3.338	205,497	3.2089	-0.53%
2020-03-17	3.770	3.780	3.900	3.700	4.030	66,000	247,200	3.7455	3.162	3.170	3.271	3.103	3.380	78,695	3.1412	0.53%
2020-03-16	3.750	3.750	3.930	3.750	4.000	50,000	196,510	3.9302	3.145	3.145	3.296	3.145	3.355	59,618	3.2962	-6.25%
2020-03-13	4.000	3.960	4.000	3.960	4.000	26,000	103,340	3.9746	3.355	3.321	3.355	3.321	3.355	31,001	3.3334	-3.15%
2020-03-12	4.130	4.130	4.180	4.100	4.200	266,000	1,100,790	4.1383	3.464	3.464	3.506	3.439	3.522	317,165	3.4707	-1.67%
2020-03-11	4.200	4.200	4.300	4.200	4.400	68,000	293,260	4.3126	3.522	3.522	3.606	3.522	3.690	81,080	3.6169	-2.55%
2020-03-10	4.310	4.170	4.310	4.100	4.310	25,940	109,164	4.2083	3.615	3.497	3.615	3.439	3.615	30,930	3.5294	-1.60%
2020-03-09	4.380	4.350	4.380	4.380	4.600	83,000	370,070	4.4587	3.673	3.648	3.673	3.673	3.858	98,965	3.7394	-2.23%
2020-03-06	4.480	4.300	4.480	4.220	4.550	182,000	784,205	4.3088	3.757	3.606	3.757	3.539	3.816	217,008	3.6137	3.70%
2020-03-05	4.320	4.230	4.320	4.220	4.450	158,000	680,600	4.3076	3.623	3.548	3.623	3.539	3.732	188,391	3.6127	2.61%
2020-03-04	4.210	4.200	4.350	4.140	4.350	17,000	72,930	4.2900	3.531	3.522	3.648	3.472	3.648	20,270	3.5979	-2.77%
2020-03-03	4.330	4.330	4.380	4.190	4.510	60,000	257,820	4.2970	3.631	3.631	3.673	3.514	3.782	71,541	3.6038	1.64%
2020-03-02	4.260	4.200	4.450	4.110	4.450	152,158	656,127	4.3121	3.573	3.522	3.732	3.447	3.732	181,426	3.6165	-2.07%
2020-02-28	4.350	4.220	4.350	4.220	4.450	98,000	428,660	4.3741	3.648	3.539	3.648	3.539	3.732	116,850	3.6685	-2.25%
2020-02-27	4.450	4.230	4.320	4.430	4.450	3,000	13,310	4.4367	3.732	3.548	3.623	3.715	3.732	3,577	3.7209	0.00%
2020-02-26	4.450	4.250	4.450	4.260	4.470	73,000	322,920	4.4236	3.732	3.564	3.732	3.573	3.749	87,042	3.7100	1.60%
2020-02-25	4.380	4.330	4.380	4.320	4.550	69,000	301,650	4.3717	3.673	3.631	3.673	3.623	3.816	82,272	3.6665	-2.45%
2020-02-24	4.490	4.440	4.490	4.490	4.490	1,000	4,490	4.4900	3.766	3.724	3.766	3.766	3.766	1,192	3.7657	0.00%
2020-02-21	4.490	4.380	4.500	4.370	4.530	84,000	374,250	4.4554	3.766	3.673	3.774	3.665	3.799	100,157	3.7366	2.51%
2020-02-20	4.380	4.360	4.380	4.360	4.410	149,000	653,920	4.3887	3.673	3.657	3.673	3.657	3.699	177,660	3.6807	-0.45%
2020-02-19	4.400	4.380	4.400	4.380	4.520	78,000	347,130	4.4504	3.690	3.673	3.690	3.673	3.791	93,003	3.7324	-1.35%
2020-02-18	4.460	4.390	4.460	4.400	4.540	7,000	31,180	4.4543	3.741	3.682	3.741	3.690	3.808	8,346	3.7357	0.90%
2020-02-17	4.420	4.420	4.540	4.390	4.500	213,000	943,360	4.4289	3.707	3.707	3.808	3.682	3.774	253,971	3.7144	-0.90%
2020-02-14	4.460	4.440	4.460	4.460	4.590	77,000	347,520	4.5132	3.741	3.724	3.741	3.741	3.850	91,811	3.7852	-0.45%
2020-02-13	4.480	4.420	4.480	4.480	4.500	12,000	53,820	4.4850	3.757	3.707	3.757	3.757	3.774	14,308	3.7615	-0.67%
2020-02-12	4.510	4.470	4.510	4.410	4.520	82,000	368,660	4.4959	3.782	3.749	3.782	3.699	3.791	97,773	3.7706	2.27%
2020-02-11	4.410	4.240	4.410	4.410	4.590	395,700	1,762,504	4.4541	3.699	3.556	3.699	3.699	3.850	471,813	3.7356	-2.00%
2020-02-10	4.500	4.350	4.500	4.350	4.680	194,000	885,920	4.5666	3.774	3.648	3.774	3.648	3.925	231,316	3.8299	-1.96%
2020-02-07	4.590	4.580	4.590	4.580	4.650	137,000	633,450	4.6237	3.850	3.841	3.850	3.841	3.900	163,352	3.8778	-0.43%
2020-02-06	4.610	4.600	4.610	4.560	4.740	184,000	853,050	4.6361	3.866	3.858	3.866	3.824	3.975	219,393	3.8882	0.44%
2020-02-05	4.590	4.590	4.620	4.540	4.770	202,000	935,570	4.6315	3.850	3.850	3.875	3.808	4.001	240,855	3.8844	-1.29%
2020-02-04	4.650	4.650	4.670	4.600	4.800	178,000	835,940	4.6963	3.900	3.900	3.917	3.858	4.026	212,238	3.9387	1.09%
2020-02-03	4.600	4.580	4.680	4.450	4.640	194,000	885,280	4.5633	3.858	3.841	3.925	3.732	3.891	231,316	3.8271	-1.50%
2020-01-31	4.670	4.610	4.670	4.650	4.700	39,000	182,530	4.6803	3.917	3.866	3.917	3.900	3.942	46,502	3.9252	1.52%
2020-01-30	4.600	4.600	4.650	4.560	4.800	205,000	952,470	4.6462	3.858	3.858	3.900	3.824	4.026	244,432	3.8967	-2.34%
2020-01-29	4.710	4.710	4.720	4.400	4.890	262,000	1,222,820	4.6673	3.950	3.950	3.959	3.690	4.101	312,396	3.9143	-2.89%
2020-01-24	4.850	4.750	4.850	4.760	4.850	23,000	110,990	4.8257	4.068	3.984	4.068	3.992	4.068	27,424	4.0472	0.41%
2020-01-23	4.830	4.750	4.830	4.750	4.850	84,000	405,490	4.8273	4.051	3.984	4.051	3.984	4.068	100,157	4.0485	-0.41%
2020-01-22	4.850	4.770	4.850	4.770	4.850	126,970	610,604	4.8090	4.068	4.001	4.068	4.001	4.068	151,393	4.0332	-0.21%
2020-01-21	4.860	4.760	4.860	4.730	4.860	47,000	227,650	4.8436	4.076	3.992	4.076	3.967	4.076	56,040	4.0622	0.41%
2020-01-20	4.840	4.830	4.870	4.770	4.900	218,000	1,059,510	4.8601	4.059	4.051	4.084	4.001	4.110	259,932	4.0761	-0.21%
2020-01-17	4.850	4.670	4.850	4.850	4.870	9,000	43,720	4.8578	4.068	3.917	4.068	4.068	4.084	10,731	4.0741	0.21%
2020-01-16	4.840	4.720	4.840	4.720	4.930	87,000	419,640	4.8234	4.059	3.959	4.059	3.959	4.135	103,735	4.0453	-0.21%
2020-01-15	4.850	4.780	4.850	4.700	4.900	276,000	1,334,510	4.8352	4.068	4.009	4.068	3.942	4.110	329,089	4.0552	3.19%
2020-01-14	4.700	4.700	4.750	4.690	4.750	118,000	556,510	4.7162	3.942	3.942	3.984	3.933	3.984	140,697	3.9554	-0.84%
2020-01-13	4.740	4.610	4.740	-	-	0	0	-	3.975	3.866	3.975	-	-	0	-	0.00%
2020-01-10	4.740	4.590	4.740	4.790	4.790	2,000	9,570	4.7850	3.975	3.850	3.975	4.017	4.017	2,385	4.0131	4.18%
2020-01-09	4.550	4.550	4.610	4.530	4.670	386,000	1,771,170	4.5885	3.816	3.816	3.866	3.799	3.917	460,247	3.8483	-3.60%
2020-01-08	4.720	4.720	4.750	4.520	4.900	190,000	888,090	4.6742	3.959	3.959	3.984	3.791	4.110	226,547	3.9201	-4.45%
2020-01-07	4.940	4.830	4.940	4.930	4.950	61,000	300,930	4.9333	4.143	4.051	4.143	4.135	4.151	72,733	4.1374	0.00%
2020-01-06	4.940	4.890	4.940	4.870	4.990	41,000	203,100	4.9537	4.143	4.101	4.143	4.084	4.185	48,886	4.1545	1.44%
2020-01-03	4.870	4.820	4.860	4.780	4.950	98,000	474,820	4.8451	4.084	4.042	4.076	4.009	4.151	116,850	4.0635	1.88%
2020-01-02	4.780	4.800	4.890	4.780	4.960	66,000	320,710	4.8592	4.009	4.026	4.101	4.009	4.160	78,695	4.0753	-3.63%
2019-12-31	4.960	4.820	4.960	4.820	4.960	107,000	529,280	4.9465	4.160	4.042	4.160	4.042	4.160	127,582	4.1486	0.00%
2019-12-30	4.960	4.700	4.960	4.520	4.960	395,000	1,910,540	4.8368	4.160	3.942	4.160	3.791	4.160	470,979	4.0565	0.40%
2019-12-27	4.940	4.670	4.940	4.630	4.960	137,000	670,770	4.8961	4.143	3.917	4.143	3.883	4.160	163,352	4.1063	0.82%
2019-12-24	4.900	4.840	4.890	4.860	4.960	43,000	209,910	4.8816	4.110	4.059	4.101	4.076	4.160	51,271	4.0941	-1.21%
2019-12-23	4.960	4.960	4.990	4.280	5.150	2,040,534	9,727,200	4.7670	4.160	4.160	4.185	3.590	4.319	2,433,032	3.9980	13.50%
2019-12-20	4.370	4.370	4.390	4.010	4.410	4,227,000	18,117,270	4.2861	3.665	3.665	3.682	3.363	3.699	5,040,066	3.5946	5.05%
2019-12-19	4.160	4.110	4.160	4.110	4.200	379,000	1,574,320	4.1539	3.489	3.447	3.489	3.447	3.522	451,901	3.4838	1.22%
2019-12-18	4.110	4.100	4.110	3.910	4.200	10,135,000	40,606,110	4.0065	3.447	3.439	3.447	3.279	3.522	12,084,474	3.3602	1.48%
2019-12-17	4.050	4.050	4.070	4.050	4.290	2,357,000	9,741,280	4.1329	3.397	3.397	3.413	3.397	3.598	2,810,370	3.4662	-1.22%
2019-12-16	4.100	4.050	4.100	4.100	4.710	756,000	3,233,310	4.2769	3.439	3.397	3.439	3.439	3.950	901,417	3.5869	-13.14%
2019-12-13	4.720	4.650	4.710	4.710	4.720	5,000	23,560	4.7120	3.959	3.900	3.950	3.950	3.959	5,962	3.9519	0.21%
2019-12-12	4.710	4.580	4.710	4.520	4.710	49,000	225,740	4.6069	3.950	3.841	3.950	3.791	3.950	58,425	3.8637	3.74%
2019-12-11	4.540	4.520	4.590	4.510	4.550	538,000	2,440,360	4.5360	3.808	3.791	3.850	3.782	3.816	641,485	3.8042	0.22%
2019-12-10	4.530	4.530	4.580	4.520	4.690	274,000	1,249,100	4.5588	3.799	3.799	3.841	3.791	3.933	326,704	3.8233	-3.45%
2019-12-09	4.692	4.830	4.900	-	-	0	0	-	3.935	4.051	4.110	-	-	0	-	-0.00%
2019-12-06	4.730	4.730	4.890	4.730	4.730	12,000	56,760	4.7300	3.935	3.935	4.068	3.935	3.935	14,424	3.9351	0.64%
2019-12-05	4.700	4.700	4.830	4.680	4.900	62,000	293,290	4.7305	3.910	3.910	4.018	3.893	4.077	74,524	3.9355	0.64%
2019-12-04	4.670	4.670	4.700	4.670	4.740	548,000	2,583,290	4.7140	3.885	3.885	3.910	3.885	3.943	658,700	3.9218	-2.71%
2019-12-03	4.800	4.800	4.980	4.740	5.150	122,000	595,510	4.8812	3.993	3.993	4.143	3.943	4.284	146,645	4.0609	-3.42%
2019-12-02	4.970	4.970	5.020	4.850	4.970	18,000	88,810	4.9339	4.135	4.135	4.176	4.035	4.135	21,636	4.1047	-1.58%
2019-11-29	5.050	4.870	5.050	4.840	5.050	72,000	356,370	4.9496	4.201	4.052	4.201	4.027	4.201	86,545	4.1178	1.81%
2019-11-28	4.960	4.950	5.010	4.950	5.040	277,000	1,385,510	5.0018	4.126	4.118	4.168	4.118	4.193	332,956	4.1612	0.20%
2019-11-27	4.950	4.950	5.040	4.920	5.080	451,000	2,252,600	4.9947	4.118	4.118	4.193	4.093	4.226	542,105	4.1553	1.02%
2019-11-26	4.900	4.810	4.900	4.630	4.900	524,000	2,528,110	4.8246	4.077	4.002	4.077	3.852	4.077	629,852	4.0138	5.83%
2019-11-25	4.630	4.630	4.860	4.630	4.730	119,000	555,370	4.6670	3.852	3.852	4.043	3.852	3.935	143,039	3.8827	-0.86%
2019-11-22	4.670	4.660	4.690	4.670	4.820	70,000	329,840	4.7120	3.885	3.877	3.902	3.885	4.010	84,141	3.9201	0.21%
2019-11-21	4.660	4.660	4.730	4.630	4.710	70,000	326,520	4.6646	3.877	3.877	3.935	3.852	3.918	84,141	3.8807	-2.10%
2019-11-20	4.760	4.690	4.760	4.680	4.760	74,000	348,450	4.7088	3.960	3.902	3.960	3.893	3.960	88,949	3.9174	0.00%
2019-11-19	4.760	4.760	4.860	4.740	4.860	55,000	262,990	4.7816	3.960	3.960	4.043	3.943	4.043	66,110	3.9780	-1.04%
2019-11-18	4.810	4.750	4.810	4.750	4.810	18,970	90,399	4.7654	4.002	3.952	4.002	3.952	4.002	22,802	3.9645	1.05%
2019-11-15	4.760	4.760	4.850	4.680	4.950	223,420	1,081,770	4.8419	3.960	3.960	4.035	3.893	4.118	268,552	4.0282	-3.25%
2019-11-14	4.920	4.910	5.050	4.920	4.960	12,000	59,080	4.9233	4.093	4.085	4.201	4.093	4.126	14,424	4.0959	0.20%
2019-11-13	4.910	4.850	4.980	4.860	5.050	66,000	326,340	4.9445	4.085	4.035	4.143	4.043	4.201	79,332	4.1136	1.03%
2019-11-12	4.860	4.860	5.050	4.860	4.940	11,000	53,540	4.8673	4.043	4.043	4.201	4.043	4.110	13,222	4.0493	0.00%
2019-11-11	4.860	4.850	4.930	4.860	4.950	35,000	171,580	4.9023	4.043	4.035	4.101	4.043	4.118	42,070	4.0784	-2.02%
2019-11-08	4.960	4.960	5.010	4.960	5.010	47,000	234,630	4.9921	4.126	4.126	4.168	4.126	4.168	56,494	4.1532	-2.75%
2019-11-07	5.100	4.970	5.140	4.980	5.100	37,000	186,090	5.0295	4.243	4.135	4.276	4.143	4.243	44,474	4.1842	2.82%
2019-11-06	4.960	4.960	5.100	4.960	5.140	81,000	407,730	5.0337	4.126	4.126	4.243	4.126	4.276	97,363	4.1877	-3.12%
2019-11-05	5.120	5.050	5.140	5.050	5.190	48,000	246,700	5.1396	4.260	4.201	4.276	4.201	4.318	57,696	4.2758	-0.39%
2019-11-04	5.140	5.080	5.140	5.070	5.140	4,000	20,490	5.1225	4.276	4.226	4.276	4.218	4.276	4,808	4.2616	1.18%
2019-11-01	5.080	5.070	5.080	5.070	5.180	31,000	159,230	5.1365	4.226	4.218	4.226	4.218	4.309	37,262	4.2732	-0.97%
2019-10-31	5.130	5.130	5.190	4.910	5.130	85,000	427,030	5.0239	4.268	4.268	4.318	4.085	4.268	102,171	4.1796	2.60%
2019-10-30	5.000	4.910	5.010	4.910	5.030	34,000	169,340	4.9806	4.160	4.085	4.168	4.085	4.185	40,868	4.1436	1.83%
2019-10-29	4.910	4.910	4.970	4.910	5.070	32,000	161,250	5.0391	4.085	4.085	4.135	4.085	4.218	38,464	4.1922	-3.35%
2019-10-28	5.080	5.070	5.080	5.060	5.280	302,000	1,579,070	5.2287	4.226	4.218	4.226	4.210	4.393	363,006	4.3500	-3.61%
2019-10-25	5.270	5.100	5.270	5.250	5.270	28,000	147,470	5.2668	4.384	4.243	4.384	4.368	4.384	33,656	4.3817	0.00%
2019-10-24	5.270	5.130	5.270	5.180	5.270	105,000	548,640	5.2251	4.384	4.268	4.384	4.309	4.384	126,211	4.3470	1.15%
2019-10-23	5.210	5.150	5.210	5.100	5.250	89,000	464,260	5.2164	4.334	4.284	4.334	4.243	4.368	106,979	4.3397	2.16%
2019-10-22	5.100	5.100	5.270	5.100	5.100	2,000	10,200	5.1000	4.243	4.243	4.384	4.243	4.243	2,404	4.2429	0.00%
2019-10-21	5.100	5.100	5.200	5.020	5.210	83,000	420,790	5.0698	4.243	4.243	4.326	4.176	4.334	99,767	4.2177	-0.78%
2019-10-18	5.140	5.120	5.170	5.140	5.200	27,000	139,530	5.1678	4.276	4.260	4.301	4.276	4.326	32,454	4.2993	0.98%
2019-10-17	5.090	5.100	5.180	5.020	5.120	28,000	141,750	5.0625	4.235	4.243	4.309	4.176	4.260	33,656	4.2117	1.60%
2019-10-16	5.010	5.010	5.070	5.010	5.300	75,550	390,595	5.1700	4.168	4.168	4.218	4.168	4.409	90,812	4.3012	-1.96%
2019-10-15	5.110	5.110	5.200	5.020	5.220	252,060	1,298,633	5.1521	4.251	4.251	4.326	4.176	4.343	302,978	4.2862	0.79%
2019-10-14	5.070	5.070	5.170	5.000	5.180	57,000	290,550	5.0974	4.218	4.218	4.301	4.160	4.309	68,514	4.2407	-2.12%
2019-10-11	5.180	5.010	5.030	4.880	5.180	22,000	110,060	5.0027	4.309	4.168	4.185	4.060	4.309	26,444	4.1620	4.44%
2019-10-10	4.960	4.950	5.090	4.950	5.200	73,000	371,000	5.0822	4.126	4.118	4.235	4.118	4.326	87,747	4.2281	-3.69%
2019-10-09	5.150	5.150	5.170	5.000	5.180	74,000	380,120	5.1368	4.284	4.284	4.301	4.160	4.309	88,949	4.2735	4.04%
2019-10-08	4.950	4.950	5.020	4.860	5.140	77,000	384,760	4.9969	4.118	4.118	4.176	4.043	4.276	92,555	4.1571	-3.32%
2019-10-04	5.120	5.080	5.240	5.080	5.230	50,150	257,707	5.1387	4.260	4.226	4.359	4.226	4.351	60,281	4.2751	-0.78%
2019-10-03	5.160	5.130	5.180	5.120	5.450	127,550	662,761	5.1961	4.293	4.268	4.309	4.260	4.534	153,316	4.3228	-5.67%
2019-10-02	5.470	5.360	5.420	5.270	5.470	38,000	206,300	5.4289	4.551	4.459	4.509	4.384	4.551	45,676	4.5166	0.00%
2019-09-30	5.470	5.420	5.470	5.050	5.500	429,600	2,310,438	5.3781	4.551	4.509	4.551	4.201	4.576	516,382	4.4743	-0.18%
2019-09-27	5.480	5.010	5.480	-	-	0	0	-	4.559	4.168	4.559	-	-	0	-	-0.18%
2019-09-26	5.490	5.020	5.490	4.990	5.500	27,000	143,330	5.3085	4.567	4.176	4.567	4.151	4.576	32,454	4.4164	6.81%
2019-09-25	5.140	5.060	5.140	4.990	5.150	83,000	425,940	5.1318	4.276	4.210	4.276	4.151	4.284	99,767	4.2694	0.39%
2019-09-24	5.120	5.010	5.130	5.010	5.130	3,000	15,260	5.0867	4.260	4.168	4.268	4.168	4.268	3,606	4.2318	-0.39%
2019-09-23	5.140	5.060	5.180	5.060	5.200	818,000	4,238,853	5.1820	4.276	4.210	4.309	4.210	4.326	983,242	4.3111	-0.96%
2019-09-20	5.190	5.120	5.350	5.080	5.370	429,000	2,224,340	5.1849	4.318	4.260	4.451	4.226	4.468	515,661	4.3136	1.76%
2019-09-19	5.100	5.060	5.100	5.050	5.240	264,000	1,354,290	5.1299	4.243	4.210	4.243	4.201	4.359	317,330	4.2678	-4.32%
2019-09-18	5.330	5.290	5.330	5.160	5.340	380,000	2,049,220	5.3927	4.434	4.401	4.434	4.293	4.443	456,763	4.4864	1.14%
2019-09-17	5.270	5.220	5.270	5.200	5.280	18,000	94,560	5.2533	4.384	4.343	4.384	4.326	4.393	21,636	4.3705	1.35%
2019-09-16	5.200	5.200	5.210	5.090	5.380	345,000	1,826,840	5.2952	4.326	4.326	4.334	4.235	4.476	414,693	4.4053	-3.17%
2019-09-13	5.370	5.370	5.380	5.320	5.370	19,000	105,890	5.5732	4.468	4.468	4.476	4.426	4.468	22,838	4.6365	-4.11%
2019-09-12	5.600	5.580	5.600	5.190	5.780	122,000	685,340	5.6175	4.659	4.642	4.659	4.318	4.809	146,645	4.6735	6.06%
2019-09-11	5.280	5.280	5.780	-	-	0	0	-	4.393	4.393	4.809	-	-	0	-	1.93%
2019-09-10	5.180	5.180	5.330	5.180	5.180	8,000	41,740	5.2175	4.309	4.309	4.434	4.309	4.309	9,616	4.3407	0.00%
2019-09-09	5.180	5.180	5.400	-	-	0	0	-	4.309	4.309	4.492	-	-	0	-	0.00%
2019-09-06	5.180	5.150	5.400	-	-	0	0	-	4.309	4.284	4.492	-	-	0	-	0.00%
2019-09-05	5.180	5.090	5.180	-	-	0	0	-	4.309	4.235	4.309	-	-	0	-	-0.19%
2019-09-04	5.190	5.100	5.310	5.100	5.400	42,000	222,860	5.3062	4.318	4.243	4.418	4.243	4.492	50,484	4.4144	-2.44%
2019-09-03	5.320	5.250	5.380	5.200	5.340	122,000	642,660	5.2677	4.426	4.368	4.476	4.326	4.443	146,645	4.3824	4.93%
2019-09-02	5.070	5.040	5.100	5.000	5.100	44,092	222,219	5.0399	4.218	4.193	4.243	4.160	4.243	52,999	4.1929	1.20%
2019-08-30	5.010	5.010	5.230	4.950	5.220	263,700	1,326,525	5.0304	4.168	4.168	4.351	4.118	4.343	316,969	4.1850	3.73%
2019-08-29	4.830	4.780	4.850	4.660	4.950	163,000	788,740	4.8389	4.018	3.977	4.035	3.877	4.118	195,927	4.0257	-2.82%
2019-08-28	4.970	4.870	4.970	4.800	4.970	213,000	1,038,660	4.8763	4.135	4.052	4.135	3.993	4.135	256,028	4.0568	4.19%
2019-08-27	4.810	4.800	4.840	4.800	5.000	232,000	1,139,050	4.9097	3.968	3.960	3.993	3.960	4.125	281,204	4.0506	-2.63%
2019-08-26	4.940	4.900	4.980	4.850	4.980	279,000	1,370,170	4.9110	4.076	4.043	4.109	4.001	4.109	338,172	4.0517	2.28%
2019-08-23	4.830	4.830	5.000	4.830	4.880	13,000	63,210	4.8623	3.985	3.985	4.125	3.985	4.026	15,757	4.0115	-1.23%
2019-08-22	4.890	4.890	5.040	4.860	5.040	70,000	342,700	4.8957	4.034	4.034	4.158	4.010	4.158	84,846	4.0391	-1.21%
2019-08-21	4.950	4.880	4.960	4.920	5.030	153,000	764,910	4.9994	4.084	4.026	4.092	4.059	4.150	185,449	4.1246	-1.59%
2019-08-20	5.030	4.900	5.010	5.000	5.030	19,000	95,270	5.0142	4.150	4.043	4.133	4.125	4.150	23,030	4.1368	0.60%
2019-08-19	5.000	5.000	5.170	-	-	0	0	-	4.125	4.125	4.265	-	-	0	-	0.00%
2019-08-16	5.000	5.000	5.070	4.900	5.070	134,000	673,540	5.0264	4.125	4.125	4.183	4.043	4.183	162,420	4.1469	2.25%
2019-08-15	4.890	4.870	4.900	4.750	4.950	198,000	963,150	4.8644	4.034	4.018	4.043	3.919	4.084	239,993	4.0132	-4.68%
2019-08-14	5.130	5.100	5.170	5.000	5.310	334,000	1,728,810	5.1761	4.232	4.208	4.265	4.125	4.381	404,837	4.2704	-2.29%
2019-08-13	5.250	5.250	5.420	5.250	5.390	28,000	149,940	5.3550	4.331	4.331	4.472	4.331	4.447	33,938	4.4180	-2.23%
2019-08-12	5.370	5.310	5.370	5.150	5.550	18,000	96,720	5.3733	4.430	4.381	4.430	4.249	4.579	21,818	4.4331	-3.42%
2019-08-09	5.560	5.500	5.690	5.550	5.900	73,970	417,555	5.6449	4.587	4.538	4.694	4.579	4.868	89,658	4.6572	-4.47%
2019-08-08	5.820	5.710	5.790	5.680	6.000	269,000	1,598,680	5.9430	4.802	4.711	4.777	4.686	4.950	326,051	4.9032	0.34%
2019-08-07	5.800	5.400	5.800	-	-	0	0	-	4.785	4.455	4.785	-	-	0	-	0.00%
2019-08-06	5.800	5.450	5.800	-	-	0	0	-	4.785	4.496	4.785	-	-	0	-	-0.51%
2019-08-05	5.830	5.530	5.830	-	-	0	0	-	4.810	4.562	4.810	-	-	0	-	0.00%
2019-08-02	5.830	5.770	5.830	5.770	5.920	33,000	192,090	5.8209	4.810	4.760	4.810	4.760	4.884	39,999	4.8024	-2.67%
2019-08-01	5.990	5.740	5.920	5.700	6.000	147,000	874,310	5.9477	4.942	4.736	4.884	4.703	4.950	178,177	4.9070	2.39%
2019-07-31	5.850	5.840	5.990	5.840	6.000	392,000	2,346,630	5.9863	4.826	4.818	4.942	4.818	4.950	475,138	4.9388	-0.85%
2019-07-30	5.900	5.900	5.990	5.840	5.990	224,564	1,342,451	5.9780	4.868	4.868	4.942	4.818	4.942	272,191	4.9320	-0.67%
2019-07-29	5.940	5.880	5.990	5.880	5.990	304,997	1,823,312	5.9781	4.901	4.851	4.942	4.851	4.942	369,683	4.9321	-0.34%
2019-07-26	5.960	5.820	5.850	5.870	6.000	371,000	2,222,692	5.9911	4.917	4.802	4.826	4.843	4.950	449,684	4.9428	-0.83%
2019-07-25	6.010	5.960	6.010	5.920	6.010	224,000	1,343,270	5.9967	4.958	4.917	4.958	4.884	4.958	271,508	4.9475	1.86%
2019-07-24	5.900	5.850	5.960	5.890	6.000	240,000	1,434,640	5.9777	4.868	4.826	4.917	4.859	4.950	290,901	4.9317	-1.67%
2019-07-23	6.000	5.930	6.060	5.790	6.090	337,000	2,018,620	5.9900	4.950	4.892	5.000	4.777	5.024	408,473	4.9419	-0.17%
2019-07-22	6.010	5.990	6.060	5.840	6.060	233,000	1,396,200	5.9923	4.958	4.942	5.000	4.818	5.000	282,416	4.9438	-0.33%
2019-07-19	6.030	5.780	6.030	-	-	0	0	-	4.975	4.769	4.975	-	-	0	-	0.00%
2019-07-18	6.030	5.980	6.040	5.930	6.100	142,000	854,250	6.0158	4.975	4.934	4.983	4.892	5.033	172,116	4.9632	0.00%
2019-07-17	6.030	6.010	6.120	5.920	6.090	54,000	324,840	6.0156	4.975	4.958	5.049	4.884	5.024	65,453	4.9630	0.00%
2019-07-16	6.030	6.030	6.060	5.880	6.060	273,000	1,639,100	6.0040	4.975	4.975	5.000	4.851	5.000	330,900	4.9535	0.17%
2019-07-15	6.020	5.980	6.020	5.750	6.020	260,000	1,535,680	5.9065	4.967	4.934	4.967	4.744	4.967	315,143	4.8730	5.61%
2019-07-12	5.700	5.700	5.740	5.700	5.910	80,000	464,830	5.8104	4.703	4.703	4.736	4.703	4.876	96,967	4.7937	-0.52%
2019-07-11	5.730	5.730	5.800	5.730	5.830	88,000	509,220	5.7866	4.727	4.727	4.785	4.727	4.810	106,664	4.7741	-1.21%
2019-07-10	5.800	5.780	5.880	5.750	5.910	99,000	574,560	5.8036	4.785	4.769	4.851	4.744	4.876	119,997	4.7881	-0.51%
2019-07-09	5.830	5.830	5.900	5.820	5.950	25,000	147,150	5.8860	4.810	4.810	4.868	4.802	4.909	30,302	4.8561	-1.19%
2019-07-08	5.900	5.890	5.900	5.810	6.000	154,000	906,970	5.8894	4.868	4.859	4.868	4.793	4.950	186,661	4.8589	-2.64%
2019-07-05	6.060	6.010	6.070	5.980	6.070	137,000	828,530	6.0477	5.000	4.958	5.008	4.934	5.008	166,056	4.9895	0.00%
2019-07-04	6.060	6.010	6.060	6.020	6.100	61,000	368,530	6.0415	5.000	4.958	5.000	4.967	5.033	73,937	4.9844	-0.98%
2019-07-03	6.120	6.040	6.120	6.080	6.120	240,000	1,467,540	6.1148	5.049	4.983	5.049	5.016	5.049	290,901	5.0448	0.00%
2019-07-02	6.120	6.060	6.180	5.840	6.190	160,000	963,890	6.0243	5.049	5.000	5.099	4.818	5.107	193,934	4.9702	-1.13%
2019-06-28	6.190	6.190	6.210	6.050	6.220	251,000	1,542,830	6.1467	5.107	5.107	5.123	4.991	5.132	304,234	5.0712	2.82%
2019-06-27	6.020	5.970	6.060	5.800	6.180	346,000	2,059,830	5.9533	4.967	4.925	5.000	4.785	5.099	419,382	4.9116	0.00%
2019-06-26	6.020	5.980	6.010	5.960	6.200	267,000	1,612,000	6.0375	4.967	4.934	4.958	4.917	5.115	323,627	4.9810	-2.11%
2019-06-25	6.150	6.080	6.150	5.730	6.150	320,000	1,926,560	6.0205	5.074	5.016	5.074	4.727	5.074	387,868	4.9671	5.31%
2019-06-24	5.840	5.800	5.930	5.610	5.950	409,000	2,370,440	5.7957	4.818	4.785	4.892	4.628	4.909	495,744	4.7816	4.85%
2019-06-21	5.570	5.600	5.650	5.350	5.830	3,699,000	20,392,370	5.5129	4.595	4.620	4.661	4.414	4.810	4,483,510	4.5483	1.09%
2019-06-20	5.510	5.510	5.600	5.480	5.700	775,000	4,308,730	5.5597	4.546	4.546	4.620	4.521	4.703	939,367	4.5868	-3.16%
2019-06-19	5.690	5.600	5.690	5.290	5.780	880,182	4,812,694	5.4678	4.694	4.620	4.694	4.364	4.769	1,066,857	4.5111	2.34%
2019-06-18	5.560	5.550	5.560	5.420	5.970	812,600	4,597,034	5.6572	4.587	4.579	4.587	4.472	4.925	984,942	4.6673	-6.55%
2019-06-17	5.950	5.950	5.980	5.710	6.330	828,000	5,030,630	6.0756	4.909	4.909	4.934	4.711	5.222	1,003,608	5.0125	-8.04%
2019-06-14	6.470	6.470	6.480	6.330	6.520	145,714	942,025	6.4649	5.338	5.338	5.346	5.222	5.379	176,618	5.3337	0.47%
2019-06-13	6.440	6.310	6.440	6.260	6.480	158,000	1,012,410	6.4077	5.313	5.206	5.313	5.165	5.346	191,510	5.2865	1.26%
2019-06-12	6.360	6.300	6.360	6.250	6.550	154,000	978,886	6.3564	5.247	5.198	5.247	5.156	5.404	186,661	5.2442	-2.15%
2019-06-11	6.500	5.990	6.120	5.980	6.680	140,000	914,520	6.5323	5.363	4.942	5.049	4.934	5.511	169,692	5.3893	-2.55%
2019-06-10	6.670	6.650	6.680	6.540	6.680	167,000	1,110,540	6.6499	5.503	5.486	5.511	5.396	5.511	202,419	5.4864	0.30%
2019-06-06	6.650	6.650	6.700	6.450	6.700	145,000	960,870	6.6267	5.486	5.486	5.528	5.321	5.528	175,753	5.4672	-0.30%
2019-06-05	6.670	6.640	6.670	6.380	6.680	380,800	2,532,074	6.6494	5.503	5.478	5.503	5.264	5.511	461,563	5.4859	1.21%
2019-06-04	6.590	6.500	6.600	6.500	6.670	131,600	869,429	6.6066	5.437	5.363	5.445	5.363	5.503	159,511	5.4506	-0.75%
2019-06-03	6.640	6.610	6.630	6.430	6.650	582,000	3,845,080	6.6067	5.478	5.453	5.470	5.305	5.486	705,435	5.4507	0.45%
2019-05-31	6.610	6.530	6.680	6.450	6.680	840,970	5,529,522	6.5752	5.453	5.387	5.511	5.321	5.511	1,019,329	5.4247	1.38%
2019-05-30	6.520	6.360	6.510	6.420	6.550	122,000	793,080	6.5007	5.379	5.247	5.371	5.297	5.404	147,875	5.3632	0.62%
2019-05-29	6.480	6.480	6.540	6.480	6.540	151,000	983,020	6.5101	5.346	5.346	5.396	5.346	5.396	183,025	5.3710	0.15%
2019-05-28	6.470	6.440	6.550	6.350	6.550	821,000	5,316,870	6.4761	5.338	5.313	5.404	5.239	5.404	995,124	5.3429	0.47%
2019-05-27	6.440	6.440	6.450	6.350	6.580	169,000	1,088,310	6.4397	5.313	5.313	5.321	5.239	5.429	204,843	5.3129	-1.23%
2019-05-24	6.520	6.480	6.520	6.400	6.600	199,300	1,296,805	6.5068	5.379	5.346	5.379	5.280	5.445	241,569	5.3683	1.09%
2019-05-23	6.450	6.440	6.550	6.330	6.650	115,300	746,767	6.4767	5.321	5.313	5.404	5.222	5.486	139,754	5.3435	-0.46%
2019-05-22	6.480	6.450	6.570	6.290	6.570	157,000	1,010,220	6.4345	5.346	5.321	5.420	5.189	5.420	190,298	5.3086	-0.77%
2019-05-21	6.530	6.480	6.550	6.310	6.680	234,000	1,533,570	6.5537	5.387	5.346	5.404	5.206	5.511	283,628	5.4070	-0.31%
2019-05-20	6.550	6.540	6.560	6.280	6.630	137,000	890,110	6.4972	5.404	5.396	5.412	5.181	5.470	166,056	5.3603	-0.61%
2019-05-17	6.590	6.500	6.600	6.330	6.700	602,000	3,935,040	6.5366	5.437	5.363	5.445	5.222	5.528	729,676	5.3929	1.38%
2019-05-16	6.500	6.170	6.500	6.050	6.500	89,000	558,380	6.2739	5.363	5.090	5.363	4.991	5.363	107,876	5.1761	0.00%
2019-05-15	6.500	6.300	6.520	6.350	6.510	74,000	480,380	6.4916	5.363	5.198	5.379	5.239	5.371	89,694	5.3557	0.00%
2019-05-14	6.500	6.500	6.560	6.160	6.600	270,000	1,731,860	6.4143	5.363	5.363	5.412	5.082	5.445	327,264	5.2919	1.88%
2019-05-10	6.380	6.220	6.380	6.010	6.380	138,000	852,530	6.1778	5.264	5.132	5.264	4.958	5.264	167,268	5.0968	1.92%
2019-05-09	6.260	6.220	6.270	6.010	6.350	78,000	485,440	6.2236	5.165	5.132	5.173	4.958	5.239	94,543	5.1346	-0.95%
2019-05-08	6.320	6.250	6.400	6.250	6.450	93,000	584,390	6.2838	5.214	5.156	5.280	5.156	5.321	112,724	5.1843	-1.56%
2019-05-07	6.420	6.400	6.450	6.130	6.480	350,000	2,238,360	6.3953	5.297	5.280	5.321	5.057	5.346	424,230	5.2763	3.22%
2019-05-06	6.220	6.150	6.270	6.120	6.270	97,752	603,973	6.1786	5.132	5.074	5.173	5.049	5.173	118,484	5.0975	-0.80%
2019-05-03	6.270	6.220	6.340	6.130	6.310	118,376	743,241	6.2786	5.173	5.132	5.231	5.057	5.206	143,482	5.1800	1.79%
2019-05-02	6.160	6.110	6.320	6.160	6.350	14,000	87,990	6.2850	5.082	5.041	5.214	5.082	5.239	16,969	5.1853	-2.53%
2019-04-30	6.320	6.340	6.350	6.110	6.350	151,000	938,120	6.2127	5.214	5.231	5.239	5.041	5.239	183,025	5.1256	1.94%
2019-04-29	6.200	6.120	6.200	6.050	6.250	264,000	1,639,750	6.2112	5.115	5.049	5.115	4.991	5.156	319,991	5.1244	1.64%
2019-04-26	6.100	6.070	6.200	6.070	6.200	8,000	48,990	6.1238	5.033	5.008	5.115	5.008	5.115	9,697	5.0522	-0.33%
2019-04-25	6.120	6.090	6.220	6.070	6.220	44,000	270,680	6.1518	5.049	5.024	5.132	5.008	5.132	53,332	5.0754	-0.65%
2019-04-24	6.160	6.100	6.220	6.090	6.200	34,000	210,090	6.1791	5.082	5.033	5.132	5.024	5.115	41,211	5.0979	-0.32%
2019-04-23	6.180	6.180	6.220	6.080	6.220	507,000	3,137,630	6.1886	5.099	5.099	5.132	5.016	5.132	614,528	5.1058	-0.32%
2019-04-18	6.200	6.150	6.200	6.060	6.200	214,000	1,322,480	6.1798	5.115	5.074	5.115	5.000	5.115	259,387	5.0985	1.64%
2019-04-17	6.100	6.100	6.150	6.080	6.120	354,000	2,159,810	6.1012	5.033	5.033	5.074	5.016	5.049	429,079	5.0336	0.00%
2019-04-16	6.100	6.100	6.120	5.880	6.150	117,000	710,360	6.0715	5.033	5.033	5.049	4.851	5.074	141,814	5.0091	1.16%
2019-04-15	6.030	5.880	6.150	5.880	6.180	7,000	42,790	6.1129	4.975	4.851	5.074	4.851	5.099	8,485	5.0432	-0.99%
2019-04-12	6.090	6.030	6.100	5.870	6.100	154,000	926,740	6.0178	5.024	4.975	5.033	4.843	5.033	186,661	4.9648	3.22%
2019-04-11	5.900	5.900	5.980	5.770	6.020	266,000	1,559,840	5.8641	4.868	4.868	4.934	4.760	4.967	322,415	4.8380	-0.51%
2019-04-10	5.930	5.870	6.000	5.860	6.100	127,000	759,400	5.9795	4.892	4.843	4.950	4.835	5.033	153,935	4.9332	0.00%
2019-04-09	5.930	5.930	5.970	5.800	6.010	184,970	1,106,490	5.9820	4.892	4.892	4.925	4.785	4.958	224,200	4.9353	0.17%
2019-04-08	5.920	5.910	5.960	5.820	5.970	103,000	606,040	5.8839	4.884	4.876	4.917	4.802	4.925	124,845	4.8543	2.60%
2019-04-04	5.770	5.690	5.780	5.600	5.780	113,000	644,330	5.7020	4.760	4.694	4.769	4.620	4.769	136,966	4.7043	-0.17%
2019-04-03	5.780	5.780	5.790	5.690	5.850	174,000	1,010,490	5.8074	4.769	4.769	4.777	4.694	4.826	210,903	4.7913	1.23%
2019-04-02	5.710	5.690	5.710	5.670	5.770	57,000	326,880	5.7347	4.711	4.694	4.711	4.678	4.760	69,089	4.7313	0.35%
2019-04-01	5.690	5.660	5.690	5.560	5.720	1,671,000	9,291,920	5.5607	4.694	4.670	4.694	4.587	4.719	2,025,398	4.5877	2.34%
2019-03-29	5.560	5.550	5.650	5.260	5.630	542,000	3,010,140	5.5538	4.587	4.579	4.661	4.340	4.645	656,951	4.5820	-1.42%
2019-03-28	5.640	5.570	5.780	5.570	5.780	28,000	160,350	5.7268	4.653	4.595	4.769	4.595	4.769	33,938	4.7247	-0.88%
2019-03-27	5.690	5.600	5.700	5.410	5.780	53,000	299,140	5.6442	4.694	4.620	4.703	4.463	4.769	64,241	4.6566	3.27%
2019-03-26	5.510	5.500	5.510	5.230	5.570	82,000	450,890	5.4987	4.546	4.538	4.546	4.315	4.595	99,391	4.5365	-1.78%
2019-03-25	5.610	5.550	5.610	5.330	5.700	324,000	1,809,650	5.5853	4.628	4.579	4.628	4.397	4.703	392,716	4.6080	0.00%
2019-03-22	5.610	5.560	5.610	5.540	5.750	234,000	1,311,460	5.6045	4.628	4.587	4.628	4.571	4.744	283,628	4.6239	0.18%
2019-03-21	5.600	5.590	5.640	5.570	5.690	175,000	979,910	5.5995	4.620	4.612	4.653	4.595	4.694	212,115	4.6197	0.54%
2019-03-20	5.570	5.520	5.570	5.430	5.800	227,000	1,252,180	5.5162	4.595	4.554	4.595	4.480	4.785	275,144	4.5510	1.46%
2019-03-19	5.490	5.490	5.520	5.280	5.700	195,000	1,075,110	5.5134	4.529	4.529	4.554	4.356	4.703	236,357	4.5487	-0.18%
2019-03-18	5.500	5.500	5.510	5.450	5.520	210,000	1,154,710	5.4986	4.538	4.538	4.546	4.496	4.554	254,538	4.5365	0.18%
2019-03-15	5.490	5.440	5.450	5.100	5.630	28,670,280	157,542,060	5.4950	4.529	4.488	4.496	4.208	4.645	34,750,876	4.5335	-3.68%
2019-03-14	5.700	5.640	5.700	5.650	5.830	183,000	1,043,460	5.7020	4.703	4.653	4.703	4.661	4.810	221,812	4.7043	1.24%
2019-03-13	5.630	5.630	5.660	5.630	5.780	157,000	890,490	5.6719	4.645	4.645	4.670	4.645	4.769	190,298	4.6795	-2.93%
2019-03-12	5.800	5.800	5.850	5.620	5.980	514,000	2,947,790	5.7350	4.785	4.785	4.826	4.637	4.934	623,013	4.7315	-2.36%
2019-03-11	5.940	5.900	5.990	5.900	6.110	290,000	1,740,725	6.0025	4.901	4.868	4.942	4.868	5.041	351,505	4.9522	-4.81%
2019-03-08	6.240	6.110	6.240	6.120	6.780	906,000	5,815,845	6.4193	5.148	5.041	5.148	5.049	5.594	1,098,151	5.2960	-5.45%
2019-03-07	6.600	6.580	6.600	6.500	6.760	179,000	1,179,470	6.5892	5.445	5.429	5.445	5.363	5.577	216,964	5.4363	1.38%
2019-03-06	6.510	6.410	6.500	6.500	6.750	118,000	781,750	6.6250	5.371	5.288	5.363	5.363	5.569	143,026	5.4658	-2.69%
2019-03-05	6.690	6.600	6.690	6.500	6.730	127,000	843,570	6.6423	5.519	5.445	5.519	5.363	5.552	153,935	5.4800	0.90%
2019-03-04	6.630	6.540	6.650	6.380	6.720	331,994	2,139,019	6.4429	5.470	5.396	5.486	5.264	5.544	402,406	5.3156	0.76%
2019-03-01	6.580	6.570	6.580	6.470	6.600	319,000	2,096,151	6.5710	5.429	5.420	5.429	5.338	5.445	386,656	5.4212	0.46%
2019-02-28	6.550	6.500	6.570	6.470	6.620	414,000	2,709,010	6.5435	5.404	5.363	5.420	5.338	5.462	501,804	5.3985	0.00%
2019-02-27	6.550	6.450	6.550	6.350	6.550	128,000	830,210	6.4860	5.404	5.321	5.404	5.239	5.404	155,147	5.3511	0.77%
2019-02-26	6.500	6.400	6.560	6.080	6.620	506,000	3,247,990	6.4190	5.363	5.280	5.412	5.016	5.462	613,316	5.2958	0.93%
2019-02-25	6.440	6.380	6.500	6.370	6.600	150,000	973,450	6.4897	5.313	5.264	5.363	5.255	5.445	181,813	5.3541	-1.08%
2019-02-22	6.510	6.460	6.510	6.360	6.540	187,000	1,212,380	6.4833	5.371	5.330	5.371	5.247	5.396	226,660	5.3489	0.15%
2019-02-21	6.500	6.360	6.500	6.360	6.500	224,000	1,453,020	6.4867	5.363	5.247	5.363	5.247	5.363	271,508	5.3517	0.93%
2019-02-20	6.440	6.350	6.440	6.370	6.510	184,000	1,189,900	6.4668	5.313	5.239	5.313	5.255	5.371	223,024	5.3353	-0.92%
2019-02-19	6.500	6.320	6.500	6.310	6.500	40,564	262,907	6.4813	5.363	5.214	5.363	5.206	5.363	49,167	5.3472	2.04%
2019-02-18	6.370	6.310	6.370	6.370	6.500	35,000	226,440	6.4697	5.255	5.206	5.255	5.255	5.363	42,423	5.3377	-1.55%
2019-02-15	6.470	6.000	6.470	-	-	0	0	-	5.338	4.950	5.338	-	-	0	-	-0.31%
2019-02-14	6.490	6.480	6.490	6.480	6.500	55,000	357,170	6.4940	5.354	5.346	5.354	5.346	5.363	66,665	5.3577	0.78%
2019-02-13	6.440	6.340	6.500	6.320	6.500	103,000	663,430	6.4411	5.313	5.231	5.363	5.214	5.363	124,845	5.3140	0.00%
2019-02-12	6.440	6.440	6.460	6.350	6.500	126,000	812,880	6.4514	5.313	5.313	5.330	5.239	5.363	152,723	5.3226	-0.92%
2019-02-11	6.500	6.300	6.500	6.490	6.510	67,000	435,020	6.4928	5.363	5.198	5.363	5.354	5.371	81,210	5.3567	0.00%
2019-02-08	6.500	6.100	6.540	5.590	6.540	150,604	970,089	6.4413	5.363	5.033	5.396	4.612	5.396	182,545	5.3142	4.67%
2019-02-04	6.210	6.020	6.290	6.200	6.300	26,013	162,411	6.2435	5.123	4.967	5.189	5.115	5.198	31,530	5.1510	-4.46%
2019-02-01	6.500	6.050	6.480	6.450	6.500	1,077,000	6,999,280	6.4989	5.363	4.991	5.346	5.321	5.363	1,305,418	5.3617	0.00%
2019-01-31	6.500	6.490	6.500	6.360	6.500	372,000	2,415,985	6.4946	5.363	5.354	5.363	5.247	5.363	450,896	5.3582	0.15%
2019-01-30	6.490	6.470	6.480	6.480	6.500	173,000	1,122,740	6.4898	5.354	5.338	5.346	5.346	5.363	209,691	5.3543	0.15%
2019-01-29	6.480	6.440	6.480	6.310	6.480	285,000	1,839,750	6.4553	5.346	5.313	5.346	5.206	5.346	345,445	5.3257	0.47%
2019-01-28	6.450	6.280	6.450	6.320	6.490	285,000	1,834,390	6.4365	5.321	5.181	5.321	5.214	5.354	345,445	5.3102	2.54%
2019-01-25	6.290	6.270	6.290	6.230	6.300	1,118,000	6,832,920	6.1117	5.189	5.173	5.189	5.140	5.198	1,355,113	5.0423	1.13%
2019-01-24	6.220	6.050	6.220	6.180	6.220	28,000	173,630	6.2011	5.132	4.991	5.132	5.099	5.132	33,938	5.1160	0.97%
2019-01-23	6.160	5.990	6.160	6.160	6.180	18,000	111,050	6.1694	5.082	4.942	5.082	5.082	5.099	21,818	5.0899	-0.16%
2019-01-22	6.170	5.940	6.170	5.810	6.250	20,000	121,420	6.0710	5.090	4.901	5.090	4.793	5.156	24,242	5.0087	-0.16%
2019-01-21	6.180	5.950	6.180	5.760	6.230	72,000	434,470	6.0343	5.099	4.909	5.099	4.752	5.140	87,270	4.9784	6.55%
2019-01-18	5.800	5.800	6.260	5.800	6.400	794,000	4,828,000	6.0806	4.785	4.785	5.165	4.785	5.280	962,397	5.0166	-4.61%
2019-01-17	6.080	5.960	6.080	6.080	6.080	563,000	3,423,040	6.0800	5.016	4.917	5.016	5.016	5.016	682,405	5.0161	0.00%
2019-01-16	6.080	5.960	6.080	5.970	6.090	177,000	1,065,030	6.0171	5.016	4.917	5.016	4.925	5.024	214,539	4.9643	-0.65%
2019-01-15	6.120	6.100	6.120	6.100	6.160	45,000	275,580	6.1240	5.049	5.033	5.049	5.033	5.082	54,544	5.0524	-0.65%
2019-01-14	6.160	6.020	6.160	6.200	6.420	6,000	37,640	6.2733	5.082	4.967	5.082	5.115	5.297	7,273	5.1756	-2.07%
2019-01-11	6.290	6.200	6.290	6.290	6.290	1,000	6,290	6.2900	5.189	5.115	5.189	5.189	5.189	1,212	5.1894	0.48%
2019-01-10	6.260	6.250	6.260	6.260	6.400	32,000	203,110	6.3472	5.165	5.156	5.165	5.165	5.280	38,787	5.2366	-2.03%
2019-01-09	6.390	6.300	6.390	6.390	6.500	71,000	458,910	6.4635	5.272	5.198	5.272	5.272	5.363	86,058	5.3326	0.63%
2019-01-08	6.350	6.340	6.350	6.300	6.380	147,000	930,030	6.3267	5.239	5.231	5.239	5.198	5.264	178,177	5.2197	0.79%
2019-01-07	6.300	6.250	6.300	6.050	6.350	356,667	2,229,932	6.2521	5.198	5.156	5.198	4.991	5.239	432,311	5.1582	0.96%
2019-01-04	6.240	6.100	6.250	6.100	6.320	271,000	1,681,760	6.2058	5.148	5.033	5.156	5.033	5.214	328,476	5.1199	2.30%
2019-01-03	6.100	6.090	6.100	5.880	6.100	294,000	1,772,570	6.0291	5.033	5.024	5.033	4.851	5.033	356,354	4.9742	2.69%
2019-01-02	5.940	5.790	5.940	5.850	6.070	89,000	526,530	5.9161	4.901	4.777	4.901	4.826	5.008	107,876	4.8809	-2.14%
2018-12-31	6.070	6.000	6.250	5.850	6.210	304,000	1,829,890	6.0194	5.008	4.950	5.156	4.826	5.123	368,474	4.9661	3.76%
2018-12-28	5.850	5.840	5.850	5.660	5.860	202,346	1,182,907	5.8460	4.826	4.818	4.826	4.670	4.835	245,261	4.8231	0.00%
2018-12-27	5.850	5.840	5.850	5.840	6.000	238,940	1,408,499	5.8948	4.826	4.818	4.826	4.818	4.950	289,616	4.8633	0.00%
2018-12-24	5.850	5.520	5.850	5.850	5.850	6,000	35,100	5.8500	4.826	4.554	4.826	4.826	4.826	7,273	4.8264	0.00%
2018-12-21	5.850	5.780	5.850	5.760	5.850	306,000	1,779,230	5.8145	4.826	4.769	4.826	4.752	4.826	370,899	4.7971	0.52%
2018-12-20	5.820	5.750	5.820	5.820	5.820	1,000	5,820	5.8200	4.802	4.744	4.802	4.802	4.802	1,212	4.8016	1.75%
2018-12-19	5.720	5.630	5.720	5.540	6.050	111,000	653,280	5.8854	4.719	4.645	4.719	4.571	4.991	134,542	4.8556	-2.56%
2018-12-18	5.870	5.750	5.870	5.750	5.870	115,000	668,830	5.8159	4.843	4.744	4.843	4.744	4.843	139,390	4.7983	3.16%
2018-12-17	5.690	5.560	5.750	5.530	5.700	156,000	868,190	5.5653	4.694	4.587	4.744	4.562	4.703	189,086	4.5915	2.71%
2018-12-14	5.540	5.540	5.600	5.520	5.990	136,000	772,410	5.6795	4.571	4.571	4.620	4.554	4.942	164,844	4.6857	-7.20%
2018-12-13	5.970	5.790	5.970	5.980	5.980	2,000	11,960	5.9800	4.925	4.777	4.925	4.934	4.934	2,424	4.9336	0.17%
2018-12-12	5.960	5.710	5.990	5.930	5.980	39,000	232,290	5.9562	4.917	4.711	4.942	4.892	4.934	47,271	4.9140	1.88%
2018-12-11	5.850	5.730	5.850	5.700	5.880	5,085,000	29,042,480	5.7114	4.826	4.727	4.826	4.703	4.851	6,163,463	4.7120	-0.68%
2018-12-10	5.890	5.850	5.890	5.520	5.930	5,253,000	29,443,430	5.6051	4.859	4.826	4.859	4.554	4.892	6,367,093	4.6243	4.06%
2018-12-07	5.660	5.510	5.660	5.530	5.760	57,000	322,640	5.6604	4.670	4.546	4.670	4.562	4.752	69,089	4.6699	-1.80%
2018-12-06	5.800	5.510	5.800	5.750	5.840	130,000	752,260	5.7866	4.755	4.518	4.755	4.714	4.788	158,555	4.7445	0.35%
2018-12-05	5.780	5.540	5.780	5.530	5.780	42,000	235,020	5.5957	4.739	4.542	4.739	4.534	4.739	51,226	4.5879	3.58%
2018-12-04	5.580	5.790	5.800	5.570	5.950	274,993	1,550,141	5.6370	4.575	4.747	4.755	4.567	4.878	335,397	4.6218	-5.42%
2018-12-03	5.900	5.890	5.900	5.900	5.950	87,000	514,097	5.9092	4.837	4.829	4.837	4.837	4.878	106,110	4.8449	-1.67%
2018-11-30	6.000	5.900	6.000	5.500	6.000	773,000	4,474,300	5.7882	4.919	4.837	4.919	4.509	4.919	942,795	4.7458	11.73%
2018-11-29	5.370	5.340	5.380	5.220	5.380	92,000	487,220	5.2959	4.403	4.378	4.411	4.280	4.411	112,208	4.3421	2.87%
2018-11-28	5.220	5.210	5.230	5.150	5.550	693,000	3,627,860	5.2350	4.280	4.272	4.288	4.222	4.550	845,223	4.2922	-4.74%
2018-11-27	5.480	5.430	5.480	5.400	6.200	533,072	2,925,457	5.4879	4.493	4.452	4.493	4.427	5.083	650,165	4.4996	-3.86%
2018-11-26	5.700	5.700	5.880	5.690	5.900	121,000	700,470	5.7890	4.673	4.673	4.821	4.665	4.837	147,579	4.7464	-1.38%
2018-11-23	5.780	5.500	5.780	-	-	0	0	-	4.739	4.509	4.739	-	-	0	-	-1.37%
2018-11-22	5.860	5.750	5.870	5.670	5.980	614,000	3,573,530	5.8201	4.805	4.714	4.813	4.649	4.903	748,870	4.7719	1.38%
2018-11-21	5.780	5.680	5.780	5.500	5.800	236,000	1,317,290	5.5817	4.739	4.657	4.739	4.509	4.755	287,839	4.5765	6.25%
2018-11-20	5.440	5.440	5.500	5.350	5.500	774,002	4,211,715	5.4415	4.460	4.460	4.509	4.386	4.509	944,017	4.4615	1.12%
2018-11-19	5.380	5.230	5.380	5.080	5.380	330,002	1,732,860	5.2511	4.411	4.288	4.411	4.165	4.411	402,489	4.3054	6.53%
2018-11-16	5.050	4.860	5.080	4.490	5.110	156,614	776,236	4.9564	4.141	3.985	4.165	3.681	4.190	191,015	4.0637	0.20%
2018-11-15	5.040	4.940	5.050	4.500	5.200	724,000	3,622,300	5.0032	4.132	4.050	4.141	3.690	4.263	883,032	4.1021	7.69%
2018-11-14	4.680	4.350	4.680	-	-	0	0	-	3.837	3.567	3.837	-	-	0	-	0.00%
2018-11-13	4.680	4.630	4.750	4.250	4.800	4,993,000	22,066,420	4.4195	3.837	3.796	3.895	3.485	3.936	6,089,749	3.6235	2.18%
2018-11-12	4.580	4.370	5.300	-	-	0	0	-	3.755	3.583	4.345	-	-	0	-	0.00%
2018-11-09	4.580	4.580	4.780	4.570	4.780	31,000	142,040	4.5819	3.755	3.755	3.919	3.747	3.919	37,809	3.7567	-1.51%
2018-11-08	4.650	4.460	4.650	4.460	4.650	94,000	426,000	4.5319	3.813	3.657	3.813	3.657	3.813	114,648	3.7157	-0.43%
2018-11-07	4.670	4.510	4.670	4.470	4.670	139,000	629,080	4.5258	3.829	3.698	3.829	3.665	3.829	169,532	3.7107	4.47%
2018-11-06	4.470	4.470	4.490	4.470	4.500	2,361,000	10,553,970	4.4701	3.665	3.665	3.681	3.665	3.690	2,879,611	3.6651	0.90%
2018-11-05	4.430	4.410	4.430	4.310	4.500	2,773,000	12,212,380	4.4040	3.632	3.616	3.632	3.534	3.690	3,382,110	3.6109	5.48%
2018-11-02	4.200	4.180	4.200	4.100	4.220	718,000	2,996,420	4.1733	3.444	3.427	3.444	3.362	3.460	875,714	3.4217	2.69%
2018-11-01	4.090	4.080	4.090	3.920	4.100	1,057,000	4,312,590	4.0800	3.353	3.345	3.353	3.214	3.362	1,289,178	3.3452	4.34%
2018-10-31	3.920	3.920	3.930	3.740	3.950	585,000	2,230,420	3.8127	3.214	3.214	3.222	3.066	3.239	713,500	3.1260	3.70%
2018-10-30	3.780	3.760	3.810	3.780	3.880	1,258,000	4,842,195	3.8491	3.099	3.083	3.124	3.099	3.181	1,534,329	3.1559	-2.58%
2018-10-29	3.880	3.880	3.900	3.840	4.000	1,789,000	6,966,290	3.8940	3.181	3.181	3.198	3.148	3.280	2,181,967	3.1927	-0.51%
2018-10-26	3.900	3.890	3.900	3.880	4.190	1,424,000	5,620,990	3.9473	3.198	3.189	3.198	3.181	3.435	1,736,792	3.2364	-6.02%
2018-10-25	4.150	4.120	4.150	4.120	4.320	2,136,000	8,951,790	4.1909	3.403	3.378	3.403	3.378	3.542	2,605,188	3.4361	-4.60%
2018-10-24	4.350	4.300	4.350	4.300	4.640	574,000	2,519,420	4.3892	3.567	3.526	3.567	3.526	3.804	700,083	3.5987	-2.03%
2018-10-23	4.440	4.410	4.440	4.440	4.440	30,000	133,200	4.4400	3.640	3.616	3.640	3.640	3.640	36,590	3.6404	0.00%
2018-10-22	4.440	4.400	4.440	4.400	4.600	827,000	3,676,240	4.4453	3.640	3.608	3.640	3.608	3.772	1,008,657	3.6447	0.91%
2018-10-19	4.400	-	4.400	4.280	4.500	155,000	674,440	4.3512	3.608	-	3.608	3.509	3.690	189,047	3.5676	-1.12%
2018-10-18	4.450	4.380	4.450	4.350	4.500	189,000	842,000	4.4550	3.649	3.591	3.649	3.567	3.690	230,515	3.6527	-0.45%
2018-10-16	4.470	4.470	4.500	4.450	4.570	119,851	537,411	4.4840	3.665	3.665	3.690	3.649	3.747	146,177	3.6764	-2.83%
2018-10-15	4.600	4.600	4.620	4.570	4.840	1,033,000	4,790,440	4.6374	3.772	3.772	3.788	3.747	3.968	1,259,906	3.8022	-2.54%
2018-10-12	4.720	4.710	4.720	4.640	4.730	46,000	215,470	4.6841	3.870	3.862	3.870	3.804	3.878	56,104	3.8405	1.94%
2018-10-11	4.630	4.610	4.630	4.630	4.890	1,285,000	6,105,550	4.7514	3.796	3.780	3.796	3.796	4.009	1,567,260	3.8957	-6.84%
2018-10-10	4.970	4.970	4.980	4.900	5.000	327,000	1,625,650	4.9714	4.075	4.075	4.083	4.018	4.100	398,828	4.0761	0.00%
2018-10-09	4.970	4.960	4.970	4.990	5.000	24,000	119,850	4.9938	4.075	4.067	4.075	4.091	4.100	29,272	4.0944	0.81%
2018-10-08	4.930	4.930	5.210	4.680	5.080	81,000	405,620	5.0077	4.042	4.042	4.272	3.837	4.165	98,792	4.1058	-5.01%
2018-10-05	5.190	5.180	5.200	5.190	5.280	273,000	1,418,860	5.1973	4.255	4.247	4.263	4.255	4.329	332,966	4.2613	-0.19%
2018-10-04	5.200	5.020	5.300	5.200	5.200	61,000	317,200	5.2000	4.263	4.116	4.345	4.263	4.263	74,399	4.2635	0.00%
2018-10-03	5.200	5.200	5.210	5.200	5.300	349,000	1,818,870	5.2117	4.263	4.263	4.272	4.263	4.345	425,660	4.2731	3.79%
2018-10-02	5.010	5.010	5.370	5.000	5.370	82,000	432,560	5.2751	4.108	4.108	4.403	4.100	4.403	100,012	4.3251	-6.36%
2018-09-28	5.350	5.240	5.350	5.240	5.380	97,000	512,840	5.2870	4.386	4.296	4.386	4.296	4.411	118,307	4.3348	1.33%
2018-09-27	5.280	5.220	5.280	5.250	5.350	99,000	523,260	5.2855	4.329	4.280	4.329	4.304	4.386	120,746	4.3336	0.38%
2018-09-26	5.260	5.130	5.260	5.200	5.300	69,000	363,250	5.2645	4.313	4.206	4.313	4.263	4.345	84,156	4.3164	2.94%
2018-09-24	5.110	5.100	5.180	5.020	5.300	158,000	812,070	5.1397	4.190	4.182	4.247	4.116	4.345	192,706	4.2140	0.00%
2018-09-21	5.110	4.930	5.450	4.750	5.450	21,233,000	106,306,170	5.0066	4.190	4.042	4.468	3.895	4.468	25,896,985	4.1050	-2.67%
2018-09-20	5.250	5.140	5.270	5.180	5.530	144,000	771,180	5.3554	4.304	4.214	4.321	4.247	4.534	175,631	4.3909	-1.50%
2018-09-19	5.330	5.210	5.330	5.200	5.350	141,000	739,130	5.2421	4.370	4.272	4.370	4.263	4.386	171,972	4.2980	2.50%
2018-09-18	5.200	5.200	5.300	4.960	5.330	320,000	1,631,170	5.0974	4.263	4.263	4.345	4.067	4.370	390,290	4.1794	1.56%
2018-09-17	5.120	5.120	5.300	5.070	5.100	2,000	10,170	5.0850	4.198	4.198	4.345	4.157	4.182	2,439	4.1692	-10.02%
2018-09-14	5.690	5.500	5.690	5.500	5.900	12,149	69,172	5.6936	4.665	4.509	4.665	4.509	4.837	14,818	4.6682	3.45%
2018-09-13	5.500	5.410	5.510	5.500	5.600	1,253,000	6,917,200	5.5205	4.509	4.436	4.518	4.509	4.591	1,528,231	4.5263	-0.54%
2018-09-12	5.530	5.530	5.600	5.520	5.690	814,000	4,540,280	5.5777	4.534	4.534	4.591	4.526	4.665	992,801	4.5732	-2.98%
2018-09-11	5.700	5.510	5.700	-	-	0	0	-	4.673	4.518	4.673	-	-	0	-	-1.21%
2018-09-10	5.770	5.500	5.770	-	-	0	0	-	4.731	4.509	4.731	-	-	0	-	-0.35%
2018-09-07	5.790	5.770	5.790	5.410	5.790	79,400	434,270	5.4694	4.747	4.731	4.747	4.436	4.747	96,841	4.4844	4.51%
2018-09-06	5.540	5.530	5.540	5.390	5.640	1,025,000	5,708,240	5.5690	4.542	4.534	4.542	4.419	4.624	1,250,149	4.5660	-4.32%
2018-09-05	5.790	5.760	5.790	5.770	5.820	1,058,000	6,135,700	5.7993	4.747	4.723	4.747	4.731	4.772	1,290,398	4.7549	-0.17%
2018-09-04	5.800	5.800	5.980	5.790	5.800	19,000	110,190	5.7995	4.755	4.755	4.903	4.747	4.755	23,173	4.7550	1.05%
2018-09-03	5.740	5.730	5.740	5.620	5.740	19,000	108,470	5.7089	4.706	4.698	4.706	4.608	4.706	23,173	4.6808	-2.38%
2018-08-31	5.880	5.710	5.880	6.000	6.000	5,000	30,000	6.0000	4.821	4.682	4.821	4.919	4.919	6,098	4.9194	-2.00%
2018-08-30	6.000	6.000	6.020	5.790	6.050	737,000	4,318,550	5.8596	4.919	4.919	4.936	4.747	4.960	898,887	4.8043	-0.70%
2018-08-29	6.080	5.940	6.080	6.140	6.140	10,000	61,400	6.1400	4.954	4.840	4.954	5.003	5.003	12,273	5.0027	-0.98%
2018-08-28	6.140	5.910	6.140	5.900	6.140	2,051,000	12,485,300	6.0874	5.003	4.815	5.003	4.807	5.003	2,517,250	4.9599	0.82%
2018-08-27	6.090	6.090	6.100	6.060	6.280	9,185,408	56,152,493	6.1132	4.962	4.962	4.970	4.938	5.117	11,273,510	4.9809	-0.16%
2018-08-24	6.100	5.910	6.100	6.100	6.100	3,000	18,300	6.1000	4.970	4.815	4.970	4.970	4.970	3,682	4.9701	0.00%
2018-08-23	6.100	5.920	6.100	6.100	6.100	227,000	1,375,550	6.0597	4.970	4.823	4.970	4.970	4.970	278,603	4.9373	-0.33%
2018-08-22	6.120	6.060	6.130	6.050	6.190	486,000	2,965,280	6.1014	4.986	4.938	4.995	4.929	5.043	596,481	4.9713	2.17%
2018-08-21	5.990	5.990	6.000	5.500	6.010	662,000	3,943,550	5.9570	4.881	4.881	4.889	4.481	4.897	812,491	4.8537	6.58%
2018-08-20	5.620	5.500	5.800	4.600	6.080	298,000	1,512,570	5.0757	4.579	4.481	4.726	3.748	4.954	365,744	4.1356	-6.18%
2018-08-17	5.990	5.800	5.990	5.990	5.990	247,000	1,478,695	5.9866	4.881	4.726	4.881	4.881	4.881	303,150	4.8778	0.00%
2018-08-16	5.990	6.000	6.030	5.700	6.060	538,000	3,207,360	5.9616	4.881	4.889	4.913	4.644	4.938	660,303	4.8574	5.09%
2018-08-15	5.700	5.220	5.700	5.630	5.900	122,000	711,670	5.8334	4.644	4.253	4.644	4.587	4.807	149,734	4.7529	-6.25%
2018-08-14	6.080	-	6.080	5.970	6.090	28,000	169,970	6.0704	4.954	-	4.954	4.864	4.962	34,365	4.9460	0.00%
2018-08-13	6.080	6.070	6.080	6.020	6.110	22,000	133,460	6.0664	4.954	4.946	4.954	4.905	4.978	27,001	4.9427	-0.49%
2018-08-10	6.110	6.110	6.190	6.110	6.110	1,000	6,110	6.1100	4.978	4.978	5.043	4.978	4.978	1,227	4.9783	0.16%
2018-08-09	6.100	6.110	6.150	5.930	6.100	84,000	508,260	6.0507	4.970	4.978	5.011	4.832	4.970	103,096	4.9300	1.16%
2018-08-08	6.030	6.010	6.030	6.000	6.250	114,000	687,130	6.0275	4.913	4.897	4.913	4.889	5.092	139,915	4.9110	-1.15%
2018-08-07	6.100	6.090	6.100	6.100	6.200	68,000	417,550	6.1404	4.970	4.962	4.970	4.970	5.052	83,458	5.0031	1.67%
2018-08-06	6.000	6.000	6.190	6.000	6.000	56,000	336,000	6.0000	4.889	4.889	5.043	4.889	4.889	68,730	4.8887	0.00%
2018-08-03	6.000	5.970	6.000	6.000	6.150	174,000	1,050,090	6.0350	4.889	4.864	4.889	4.889	5.011	213,555	4.9172	-3.23%
2018-08-02	6.200	6.010	6.200	-	-	0	0	-	5.052	4.897	5.052	-	-	0	-	0.00%
2018-08-01	6.200	6.200	6.250	-	-	0	0	-	5.052	5.052	5.092	-	-	0	-	0.00%
2018-07-31	6.200	6.200	6.250	6.130	6.360	1,557,000	9,749,605	6.2618	5.052	5.052	5.092	4.995	5.182	1,910,950	5.1020	-0.80%
2018-07-30	6.250	5.120	6.260	6.250	6.260	12,000	75,070	6.2558	5.092	4.172	5.101	5.092	5.101	14,728	5.0971	-0.16%
2018-07-27	6.260	6.040	6.260	6.260	6.280	10,000	62,700	6.2700	5.101	4.921	5.101	5.101	5.117	12,273	5.1087	0.16%
2018-07-26	6.250	6.180	6.250	6.170	6.290	125,000	780,415	6.2433	5.092	5.035	5.092	5.027	5.125	153,416	5.0869	-0.16%
2018-07-25	6.260	6.050	6.260	6.240	6.260	10,026,000	62,162,390	6.2001	5.101	4.929	5.101	5.084	5.101	12,305,192	5.0517	0.16%
2018-07-24	6.250	5.900	6.250	6.000	6.250	152,000	940,620	6.1883	5.092	4.807	5.092	4.889	5.092	186,554	5.0421	0.16%
2018-07-23	6.240	6.090	6.240	6.000	6.250	2,706,000	16,623,985	6.1434	5.084	4.962	5.084	4.889	5.092	3,321,150	5.0055	4.17%
2018-07-20	5.990	5.900	5.990	5.960	6.000	116,000	691,980	5.9653	4.881	4.807	4.881	4.856	4.889	142,370	4.8604	0.50%
2018-07-19	5.960	5.920	6.040	5.910	6.200	2,468,000	15,279,380	6.1910	4.856	4.823	4.921	4.815	5.052	3,029,046	5.0443	-4.79%
2018-07-18	6.260	6.260	6.320	6.260	6.330	4,588,000	28,802,980	6.2779	5.101	5.101	5.149	5.101	5.158	5,630,982	5.1151	0.00%
2018-07-17	6.260	6.250	6.270	6.150	6.260	347,000	2,168,430	6.2491	5.101	5.092	5.109	5.011	5.101	425,883	5.0916	0.16%
2018-07-16	6.250	6.200	6.270	6.150	6.270	252,000	1,555,250	6.1716	5.092	5.052	5.109	5.011	5.109	309,287	5.0285	0.81%
2018-07-13	6.200	6.080	6.220	6.120	6.340	210,840	1,315,246	6.2381	5.052	4.954	5.068	4.986	5.166	258,770	5.0827	-0.16%
2018-07-12	6.210	6.210	6.280	6.150	6.300	1,981,000	12,256,000	6.1868	5.060	5.060	5.117	5.011	5.133	2,431,337	5.0408	1.47%
2018-07-11	6.120	6.120	6.150	5.810	6.170	195,000	1,188,250	6.0936	4.986	4.986	5.011	4.734	5.027	239,329	4.9649	2.51%
2018-07-10	5.970	5.950	5.970	5.900	5.990	287,000	1,704,528	5.9391	4.864	4.848	4.864	4.807	4.881	352,243	4.8391	0.00%
2018-07-09	5.970	5.910	5.970	5.800	6.020	661,000	3,812,100	5.7672	4.864	4.815	4.864	4.726	4.905	811,264	4.6990	5.29%
2018-07-06	5.670	5.630	5.710	5.600	5.960	269,000	1,533,240	5.6998	4.620	4.587	4.652	4.563	4.856	330,151	4.6441	-5.50%
2018-07-05	6.000	5.860	6.000	5.860	6.050	1,059,000	6,291,534	5.9410	4.889	4.775	4.889	4.775	4.929	1,299,741	4.8406	2.39%
2018-07-04	5.860	5.840	5.860	5.860	6.050	1,786,000	10,796,430	6.0450	4.775	4.758	4.775	4.775	4.929	2,192,008	4.9254	-1.68%
2018-07-03	5.960	5.950	5.960	5.550	6.010	320,000	1,881,810	5.8807	4.856	4.848	4.856	4.522	4.897	392,745	4.7914	-2.30%
2018-06-29	6.100	6.050	6.100	6.050	6.290	540,000	3,327,910	6.1628	4.970	4.929	4.970	4.929	5.125	662,757	5.0213	0.00%
2018-06-28	6.100	6.050	6.180	6.000	6.290	187,000	1,148,510	6.1418	4.970	4.929	5.035	4.889	5.125	229,510	5.0042	-0.97%
2018-06-27	6.160	6.150	6.160	6.140	6.200	337,000	2,079,240	6.1699	5.019	5.011	5.019	5.003	5.052	413,610	5.0271	0.16%
2018-06-26	6.150	6.050	6.150	5.920	6.380	190,000	1,153,730	6.0723	5.011	4.929	5.011	4.823	5.198	233,192	4.9475	3.89%
2018-06-25	5.920	5.920	6.240	5.780	6.240	435,000	2,630,720	6.0476	4.823	4.823	5.084	4.709	5.084	533,888	4.9275	-5.43%
2018-06-22	6.260	6.260	6.360	6.250	6.380	87,000	549,080	6.3113	5.101	5.101	5.182	5.092	5.198	106,778	5.1423	1.29%
2018-06-21	6.180	6.180	6.300	6.170	6.410	165,272	1,037,093	6.2751	5.035	5.035	5.133	5.027	5.223	202,843	5.1128	-2.83%
2018-06-20	6.360	6.350	6.360	6.350	6.500	55,000	351,600	6.3927	5.182	5.174	5.182	5.174	5.296	67,503	5.2087	-0.78%
2018-06-19	6.410	6.380	6.420	6.360	6.430	70,000	447,330	6.3904	5.223	5.198	5.231	5.182	5.239	85,913	5.2068	-0.93%
2018-06-15	6.470	6.460	6.470	6.370	6.540	587,000	3,794,080	6.4635	5.272	5.263	5.272	5.190	5.329	720,442	5.2663	-0.77%
2018-06-14	6.520	6.440	6.550	-	-	0	0	-	5.312	5.247	5.337	-	-	0	-	0.00%
2018-06-13	6.520	6.460	6.530	6.480	6.600	250,000	1,636,420	6.5457	5.312	5.263	5.321	5.280	5.378	306,832	5.3333	-0.46%
2018-06-12	6.550	6.550	6.590	6.530	6.560	507,000	3,320,275	6.5489	5.337	5.337	5.369	5.321	5.345	622,255	5.3359	0.00%
2018-06-11	6.550	6.530	6.550	6.540	6.750	709,000	4,657,505	6.5691	5.337	5.321	5.337	5.329	5.500	870,176	5.3524	-0.30%
2018-06-08	6.570	6.550	6.570	6.500	6.650	168,000	1,101,480	6.5564	5.353	5.337	5.353	5.296	5.418	206,191	5.3420	-1.20%
2018-06-07	6.650	6.630	6.650	6.580	6.790	148,000	981,920	6.6346	5.418	5.402	5.418	5.361	5.532	181,645	5.4057	0.76%
2018-06-06	6.600	6.600	6.790	6.600	6.820	212,000	1,407,920	6.6411	5.378	5.378	5.532	5.378	5.557	260,194	5.4110	-1.20%
2018-06-05	6.680	6.680	6.870	6.680	6.770	145,000	972,910	6.7097	5.443	5.443	5.598	5.443	5.516	177,963	5.4669	-0.60%
2018-06-04	6.720	6.720	6.790	6.700	6.860	80,000	541,020	6.7628	5.475	5.475	5.532	5.459	5.589	98,186	5.5101	-1.61%
2018-06-01	6.830	6.770	6.830	6.680	6.860	57,000	387,100	6.7912	5.565	5.516	5.565	5.443	5.589	69,958	5.5333	1.94%
2018-05-31	6.700	6.700	6.720	6.700	6.920	1,754,000	12,066,760	6.8796	5.459	5.459	5.475	5.459	5.638	2,152,734	5.6053	-2.90%
2018-05-30	6.900	6.890	6.900	6.800	6.900	199,000	1,364,960	6.8591	5.622	5.614	5.622	5.540	5.622	244,238	5.5886	0.58%
2018-05-29	6.860	6.740	6.860	6.820	6.900	32,000	220,040	6.8763	5.589	5.492	5.589	5.557	5.622	39,275	5.6026	-0.58%
2018-05-28	6.900	6.810	6.940	6.740	6.940	260,000	1,769,730	6.8067	5.622	5.549	5.655	5.492	5.655	319,105	5.5459	1.32%
2018-05-25	6.810	6.780	6.810	6.600	6.860	332,000	2,258,960	6.8041	5.549	5.524	5.549	5.378	5.589	407,473	5.5438	0.00%
2018-05-24	6.810	6.650	6.830	6.610	6.830	25,000	166,990	6.6796	5.549	5.418	5.565	5.386	5.565	30,683	5.4424	1.04%
2018-05-23	6.740	6.730	6.740	6.600	6.880	504,000	3,392,330	6.7308	5.492	5.483	5.492	5.378	5.606	618,573	5.4841	1.20%
2018-05-21	6.660	6.660	6.700	6.610	6.920	315,000	2,135,865	6.7805	5.426	5.426	5.459	5.386	5.638	386,608	5.5246	-3.48%
2018-05-18	6.900	6.800	6.900	6.810	6.940	60,000	412,880	6.8813	5.622	5.540	5.622	5.549	5.655	73,640	5.6068	1.47%
2018-05-17	6.800	6.750	6.950	6.760	6.900	41,000	279,940	6.8278	5.540	5.500	5.663	5.508	5.622	50,320	5.5631	-1.45%
2018-05-16	6.900	6.700	6.770	6.900	6.900	25,000	172,500	6.9000	5.622	5.459	5.516	5.622	5.622	30,683	5.6220	0.00%
2018-05-15	6.900	6.890	6.900	6.960	6.960	1,000	6,960	6.9600	5.622	5.614	5.622	5.671	5.671	1,227	5.6709	0.15%
2018-05-14	6.890	6.890	6.940	6.860	6.980	264,000	1,812,670	6.8662	5.614	5.614	5.655	5.589	5.687	324,015	5.5944	0.00%
2018-05-11	6.890	6.860	6.900	6.850	6.900	1,189,000	8,169,205	6.8707	5.614	5.589	5.622	5.581	5.622	1,459,293	5.5981	0.44%
2018-05-10	6.860	6.730	6.870	6.630	6.870	123,000	836,740	6.8028	5.589	5.483	5.598	5.402	5.598	150,961	5.5427	2.69%
2018-05-09	6.680	6.620	6.680	6.550	6.680	321,000	2,100,950	6.5450	5.443	5.394	5.443	5.337	5.443	393,972	5.3327	1.98%
2018-05-08	6.550	6.460	6.550	6.440	6.640	72,000	468,990	6.5138	5.337	5.263	5.337	5.247	5.410	88,368	5.3073	1.87%
2018-05-07	6.430	6.430	6.650	6.430	6.560	129,000	832,945	6.4569	5.239	5.239	5.418	5.239	5.345	158,325	5.2610	-1.23%
2018-05-04	6.510	6.510	6.620	6.450	6.680	193,000	1,260,970	6.5335	5.304	5.304	5.394	5.255	5.443	236,874	5.3234	-1.36%
2018-05-03	6.600	6.550	6.600	6.450	6.690	99,000	647,500	6.5404	5.378	5.337	5.378	5.255	5.451	121,505	5.3290	0.76%
2018-05-02	6.550	6.550	6.670	6.430	6.700	225,000	1,473,940	6.5508	5.337	5.337	5.435	5.239	5.459	276,149	5.3375	-2.96%
2018-04-30	6.750	6.610	6.750	6.550	6.750	91,000	601,130	6.6058	5.500	5.386	5.500	5.337	5.500	111,687	5.3823	0.75%
2018-04-27	6.700	6.630	6.700	6.580	6.930	365,000	2,430,770	6.6596	5.459	5.402	5.459	5.361	5.646	447,975	5.4261	-3.32%
2018-04-26	6.930	6.840	6.930	-	-	0	0	-	5.646	5.573	5.646	-	-	0	-	0.00%
2018-04-25	6.930	6.930	6.940	6.600	6.950	57,000	386,520	6.7811	5.646	5.646	5.655	5.378	5.663	69,958	5.5251	2.06%
2018-04-24	6.790	6.790	6.850	6.410	7.140	82,000	562,850	6.8640	5.532	5.532	5.581	5.223	5.818	100,641	5.5927	-3.00%
2018-04-23	7.000	6.420	7.100	7.000	7.050	47,000	330,350	7.0287	5.703	5.231	5.785	5.703	5.744	57,684	5.7268	-1.41%
2018-04-20	7.100	7.010	7.140	6.900	7.160	53,000	377,680	7.1260	5.785	5.712	5.818	5.622	5.834	65,048	5.8061	-0.98%
2018-04-19	7.170	7.110	7.170	7.000	7.170	131,000	932,510	7.1184	5.842	5.793	5.842	5.703	5.842	160,780	5.7999	0.56%
2018-04-18	7.130	6.960	7.130	6.940	7.130	2,792,000	19,544,820	7.0003	5.809	5.671	5.809	5.655	5.809	3,426,700	5.7037	1.86%
2018-04-17	7.000	6.900	7.000	6.900	7.090	44,000	305,970	6.9539	5.703	5.622	5.703	5.622	5.777	54,002	5.6659	-2.91%
2018-04-16	7.210	7.210	7.240	7.180	7.220	41,700	300,271	7.2007	5.875	5.875	5.899	5.850	5.883	51,180	5.8670	-0.14%
2018-04-13	7.220	6.500	7.220	7.220	7.220	13,000	93,860	7.2200	5.883	5.296	5.883	5.883	5.883	15,955	5.8827	-0.14%
2018-04-12	7.230	7.200	7.230	7.110	7.280	66,000	476,230	7.2156	5.891	5.866	5.891	5.793	5.932	81,004	5.8791	-0.28%
2018-04-11	7.250	7.210	7.250	7.180	7.280	661,000	4,783,740	7.2371	5.907	5.875	5.907	5.850	5.932	811,264	5.8967	1.12%
2018-04-10	7.170	7.170	7.200	7.150	7.220	990,000	7,097,790	7.1695	5.842	5.842	5.866	5.826	5.883	1,215,055	5.8415	0.28%
2018-04-09	7.150	7.120	7.150	7.100	7.150	519,000	3,696,380	7.1221	5.826	5.801	5.826	5.785	5.826	636,983	5.8029	0.14%
2018-04-06	7.140	7.140	7.150	6.840	7.160	1,493,704	10,575,736	7.0802	5.818	5.818	5.826	5.573	5.834	1,833,265	5.7688	2.73%
2018-04-04	6.950	6.950	7.000	6.900	7.000	867,000	6,038,580	6.9649	5.663	5.663	5.703	5.622	5.703	1,064,094	5.6749	4.35%
2018-04-03	6.660	6.650	6.810	6.660	7.030	404,000	2,807,630	6.9496	5.426	5.418	5.549	5.426	5.728	495,841	5.6624	-2.63%
2018-03-29	6.840	6.740	6.840	6.720	7.080	675,000	4,614,840	6.8368	5.573	5.492	5.573	5.475	5.769	828,447	5.5705	2.09%
2018-03-28	6.700	6.700	6.790	6.600	6.720	238,000	1,588,870	6.6759	5.459	5.459	5.532	5.378	5.475	292,104	5.4394	0.00%
2018-03-27	6.700	6.700	6.750	6.700	6.800	48,000	322,400	6.7167	5.459	5.459	5.500	5.459	5.540	58,912	5.4726	0.30%
2018-03-26	6.680	6.670	6.680	6.650	6.820	40,000	269,500	6.7375	5.443	5.435	5.443	5.418	5.557	49,093	5.4896	-1.62%
2018-03-23	6.790	6.790	6.800	6.600	6.790	67,000	451,280	6.7355	5.532	5.532	5.540	5.378	5.532	82,231	5.4880	-2.30%
2018-03-22	6.950	6.950	6.970	6.800	6.970	393,976	2,716,453	6.8950	5.663	5.663	5.679	5.540	5.679	483,538	5.6179	2.21%
2018-03-21	6.800	6.770	6.800	6.700	6.890	1,103,000	7,538,794	6.8348	5.540	5.516	5.540	5.459	5.614	1,353,743	5.5689	-1.02%
2018-03-20	6.870	6.870	6.910	6.800	7.000	189,000	1,292,020	6.8361	5.598	5.598	5.630	5.540	5.703	231,965	5.5699	1.03%
2018-03-19	6.800	6.780	6.800	6.530	6.810	1,276,000	8,497,130	6.6592	5.540	5.524	5.540	5.321	5.549	1,566,071	5.4258	4.13%
2018-03-16	6.530	6.530	6.600	6.490	6.620	1,309,000	8,562,410	6.5412	5.321	5.321	5.378	5.288	5.394	1,606,573	5.3296	-1.21%
2018-03-15	6.610	6.610	6.620	6.600	6.690	141,000	932,100	6.6106	5.386	5.386	5.394	5.378	5.451	173,053	5.3862	0.00%
2018-03-14	6.610	6.600	6.610	6.560	6.630	735,412	4,844,617	6.5876	5.386	5.378	5.386	5.345	5.402	902,592	5.3675	0.61%
2018-03-13	6.570	6.570	6.580	6.550	6.730	217,000	1,430,930	6.5941	5.353	5.353	5.361	5.337	5.483	266,330	5.3728	-0.45%
2018-03-12	6.600	6.600	6.610	6.540	6.690	569,000	3,749,080	6.5889	5.378	5.378	5.386	5.329	5.451	698,350	5.3685	-1.20%
2018-03-09	6.680	6.650	6.680	6.590	6.740	399,000	2,664,130	6.6770	5.443	5.418	5.443	5.369	5.492	489,704	5.4403	1.37%
2018-03-08	6.590	6.570	6.600	6.550	6.750	767,000	5,056,330	6.5923	5.369	5.353	5.378	5.337	5.500	941,361	5.3713	-0.15%
2018-03-07	6.600	6.600	6.630	6.600	6.850	630,000	4,187,410	6.6467	5.378	5.378	5.402	5.378	5.581	773,217	5.4156	-1.93%
2018-03-06	6.730	6.720	6.730	6.680	6.840	968,000	6,535,230	6.7513	5.483	5.475	5.483	5.443	5.573	1,188,054	5.5008	0.45%
2018-03-05	6.700	6.700	6.710	6.510	6.710	615,000	4,072,530	6.6220	5.459	5.459	5.467	5.304	5.467	754,807	5.3955	-1.47%
2018-03-02	6.800	6.800	6.810	6.600	6.920	412,000	2,800,585	6.7975	5.540	5.540	5.549	5.378	5.638	505,659	5.5385	0.00%
2018-03-01	6.800	6.780	6.800	6.800	6.860	314,000	2,137,660	6.8078	5.540	5.524	5.540	5.540	5.589	385,381	5.5469	-0.58%
2018-02-28	6.840	6.750	6.840	6.710	6.930	475,000	3,247,100	6.8360	5.573	5.500	5.573	5.467	5.646	582,981	5.5698	2.40%
2018-02-27	6.680	6.680	6.690	6.680	6.760	691,000	4,638,040	6.7121	5.443	5.443	5.451	5.443	5.508	848,084	5.4688	-0.89%
2018-02-26	6.740	6.730	6.790	6.730	6.940	129,000	884,480	6.8564	5.492	5.483	5.532	5.483	5.655	158,325	5.5865	-0.74%
2018-02-23	6.790	6.760	6.790	6.690	6.850	76,000	515,590	6.7841	5.532	5.508	5.532	5.451	5.581	93,277	5.5275	1.49%
2018-02-22	6.690	6.690	6.700	6.690	7.030	889,500	6,092,435	6.8493	5.451	5.451	5.459	5.451	5.728	1,091,708	5.5806	-3.60%
2018-02-21	6.940	6.900	6.940	6.800	6.940	284,000	1,965,960	6.9224	5.655	5.622	5.655	5.540	5.655	348,561	5.6402	0.00%
2018-02-20	6.940	6.890	6.940	6.890	6.970	46,000	317,850	6.9098	5.655	5.614	5.655	5.614	5.679	56,457	5.6299	0.73%
2018-02-15	6.890	6.790	6.890	6.890	6.900	37,500	258,725	6.8993	5.614	5.532	5.614	5.614	5.622	46,025	5.6214	0.44%
2018-02-14	6.860	6.760	6.860	6.760	6.860	113,000	767,920	6.7958	5.589	5.508	5.589	5.508	5.589	138,688	5.5370	1.48%
2018-02-13	6.760	6.760	6.810	6.670	6.920	74,000	501,270	6.7739	5.508	5.508	5.549	5.435	5.638	90,822	5.5192	4.00%
2018-02-12	6.500	6.500	6.670	6.410	6.930	776,000	5,143,415	6.6281	5.296	5.296	5.435	5.223	5.646	952,407	5.4004	-2.99%
2018-02-09	6.700	6.690	6.700	6.550	6.940	1,069,000	7,201,410	6.7366	5.459	5.451	5.459	5.337	5.655	1,312,014	5.4888	-6.82%
2018-02-08	7.190	7.100	7.190	6.960	7.200	585,000	4,145,430	7.0862	5.858	5.785	5.858	5.671	5.866	717,987	5.7737	1.27%
2018-02-07	7.100	7.080	7.100	7.050	7.160	291,000	2,061,730	7.0850	5.785	5.769	5.785	5.744	5.834	357,153	5.7727	-0.84%
2018-02-06	7.160	7.160	7.180	7.050	7.340	958,000	6,917,880	7.2212	5.834	5.834	5.850	5.744	5.980	1,175,780	5.8836	-3.50%
2018-02-05	7.420	7.370	7.420	7.270	7.420	451,000	3,325,080	7.3727	6.046	6.005	6.046	5.923	6.046	553,525	6.0071	1.09%
2018-02-02	7.340	7.330	7.380	7.280	7.450	613,000	4,490,850	7.3260	5.980	5.972	6.013	5.932	6.070	752,352	5.9691	1.24%
2018-02-01	7.250	7.250	7.260	7.140	7.350	720,000	5,214,240	7.2420	5.907	5.907	5.915	5.818	5.989	883,676	5.9006	2.98%
2018-01-31	7.040	7.030	7.070	6.980	7.220	412,000	2,900,010	7.0389	5.736	5.728	5.760	5.687	5.883	505,659	5.7351	0.00%
2018-01-30	7.040	7.040	7.050	7.030	7.300	428,000	3,051,630	7.1300	5.736	5.736	5.744	5.728	5.948	525,296	5.8093	-3.30%
2018-01-29	7.280	7.260	7.280	7.200	7.380	430,000	3,117,220	7.2493	5.932	5.915	5.932	5.866	6.013	527,751	5.9066	-0.95%
2018-01-26	7.350	7.350	7.440	7.330	7.500	175,000	1,295,380	7.4022	5.989	5.989	6.062	5.972	6.111	214,782	6.0311	-0.68%
2018-01-25	7.400	7.390	7.400	7.350	7.430	240,000	1,770,380	7.3766	6.029	6.021	6.029	5.989	6.054	294,559	6.0103	-0.54%
2018-01-24	7.440	7.420	7.440	7.380	7.500	160,288	1,190,461	7.4270	6.062	6.046	6.062	6.013	6.111	196,726	6.0514	0.27%
2018-01-23	7.420	7.380	7.420	7.330	7.520	194,000	1,428,940	7.3657	6.046	6.013	6.046	5.972	6.127	238,102	6.0014	-1.33%
2018-01-22	7.520	7.510	7.520	7.470	7.530	307,000	2,304,380	7.5061	6.127	6.119	6.127	6.086	6.135	376,790	6.1158	1.35%
2018-01-19	7.420	7.400	7.440	7.350	7.580	302,028	2,246,000	7.4364	6.046	6.029	6.062	5.989	6.176	370,687	6.0590	-1.20%
2018-01-18	7.510	7.510	7.560	7.430	7.600	432,000	3,243,200	7.5074	6.119	6.119	6.160	6.054	6.192	530,206	6.1169	0.27%
2018-01-17	7.490	7.480	7.490	7.360	7.500	270,000	2,022,930	7.4923	6.103	6.095	6.103	5.997	6.111	331,379	6.1046	0.94%
2018-01-16	7.420	7.410	7.430	7.360	7.480	127,000	938,160	7.3871	6.046	6.038	6.054	5.997	6.095	155,871	6.0188	-1.07%
2018-01-15	7.500	7.390	7.500	7.330	7.500	199,000	1,484,040	7.4575	6.111	6.021	6.111	5.972	6.111	244,238	6.0762	-0.66%
2018-01-12	7.550	7.510	7.550	7.460	7.600	215,000	1,620,590	7.5376	6.152	6.119	6.152	6.078	6.192	263,876	6.1415	0.67%
2018-01-11	7.500	7.450	7.500	7.300	7.500	339,000	2,516,450	7.4232	6.111	6.070	6.111	5.948	6.111	416,064	6.0482	0.54%
2018-01-10	7.460	7.420	7.460	7.300	7.460	193,000	1,426,360	7.3905	6.078	6.046	6.078	5.948	6.078	236,874	6.0216	-0.53%
2018-01-09	7.500	7.410	7.500	7.290	7.500	385,000	2,833,320	7.3593	6.111	6.038	6.111	5.940	6.111	472,521	5.9962	-0.13%
2018-01-08	7.510	7.500	7.570	7.380	7.730	438,000	3,293,370	7.5191	6.119	6.111	6.168	6.013	6.298	537,570	6.1264	-2.21%
2018-01-05	7.680	7.660	7.680	7.600	7.700	610,000	4,662,610	7.6436	6.257	6.241	6.257	6.192	6.274	748,670	6.2279	-0.13%
2018-01-04	7.690	7.660	7.690	7.590	7.700	485,000	3,715,500	7.6608	6.266	6.241	6.266	6.184	6.274	595,254	6.2419	0.52%
2018-01-03	7.650	7.620	7.650	7.600	7.760	350,000	2,678,830	7.6538	6.233	6.209	6.233	6.192	6.323	429,565	6.2361	-0.65%
2018-01-02	7.700	7.660	7.700	7.590	7.730	453,000	3,472,400	7.6653	6.274	6.241	6.274	6.184	6.298	555,980	6.2456	0.00%
2017-12-29	7.700	7.650	7.700	7.560	7.700	452,000	3,470,090	7.6772	6.274	6.233	6.274	6.160	6.274	554,752	6.2552	0.52%
2017-12-28	7.660	7.580	7.660	7.650	7.780	183,672	1,414,544	7.7015	6.241	6.176	6.241	6.233	6.339	225,426	6.2750	-0.39%
2017-12-27	7.690	7.650	7.690	6.720	7.720	350,000	2,675,180	7.6434	6.266	6.233	6.266	5.475	6.290	429,565	6.2277	-0.52%
2017-12-22	7.730	7.660	7.750	7.590	7.870	631,000	4,884,980	7.7416	6.298	6.241	6.315	6.184	6.412	774,444	6.3077	2.66%
2017-12-21	7.530	7.520	7.530	7.450	7.600	108,433	815,140	7.5175	6.135	6.127	6.135	6.070	6.192	133,083	6.1251	-0.92%
2017-12-20	7.600	7.560	7.600	7.550	7.600	120,000	908,490	7.5708	6.192	6.160	6.192	6.152	6.192	147,279	6.1685	0.53%
2017-12-19	7.560	7.500	7.560	7.420	7.600	200,000	1,504,860	7.5243	6.160	6.111	6.160	6.046	6.192	245,466	6.1306	0.00%
2017-12-18	7.560	7.560	7.600	7.320	7.700	198,000	1,490,570	7.5281	6.160	6.160	6.192	5.964	6.274	243,011	6.1338	-1.82%
2017-12-15	7.700	7.660	7.700	7.600	7.780	834,000	6,388,010	7.6595	6.274	6.241	6.274	6.192	6.339	1,023,592	6.2408	0.52%
2017-12-14	7.660	7.660	7.690	7.640	7.800	61,000	468,130	7.6743	6.241	6.241	6.266	6.225	6.355	74,867	6.2528	-1.67%
2017-12-13	7.790	7.780	7.790	7.690	7.800	447,000	3,473,270	7.7702	6.347	6.339	6.347	6.266	6.355	548,616	6.3310	0.45%
2017-12-12	7.780	7.770	7.780	7.700	7.830	405,000	3,138,440	7.7492	6.319	6.310	6.319	6.254	6.359	498,670	6.2936	-0.38%
2017-12-11	7.810	7.750	7.810	7.560	7.850	346,000	2,674,400	7.7295	6.343	6.294	6.343	6.140	6.375	426,025	6.2776	2.09%
2017-12-08	7.650	7.640	7.680	7.610	7.680	81,000	619,530	7.6485	6.213	6.205	6.237	6.181	6.237	99,734	6.2118	0.00%
2017-12-07	7.650	7.650	7.700	7.520	7.760	1,012,000	7,735,695	7.6440	6.213	6.213	6.254	6.107	6.302	1,246,060	6.2081	-1.42%
2017-12-06	7.760	7.740	7.760	7.690	7.800	1,023,000	7,915,450	7.7375	6.302	6.286	6.302	6.246	6.335	1,259,604	6.2841	-0.51%
2017-12-05	7.800	7.790	7.800	7.700	7.880	1,240,000	9,679,690	7.8062	6.335	6.327	6.335	6.254	6.400	1,526,793	6.3399	0.00%
2017-12-04	7.800	7.800	7.810	7.450	7.830	1,254,000	9,684,760	7.7231	6.335	6.335	6.343	6.051	6.359	1,544,031	6.2724	3.31%
2017-12-01	7.550	7.530	7.550	7.520	7.880	911,000	6,956,840	7.6365	6.132	6.116	6.132	6.107	6.400	1,121,700	6.2020	-0.26%
2017-11-30	7.570	7.470	7.570	7.450	7.570	456,000	3,434,830	7.5325	6.148	6.067	6.148	6.051	6.148	561,466	6.1176	-0.13%
2017-11-29	7.580	7.560	7.580	7.260	7.580	484,000	3,609,320	7.4573	6.156	6.140	6.156	5.896	6.156	595,942	6.0565	3.84%
2017-11-28	7.300	7.300	7.350	7.300	7.420	412,000	3,028,130	7.3498	5.929	5.929	5.969	5.929	6.026	507,289	5.9692	-3.44%
2017-11-27	7.560	7.500	7.570	7.400	7.560	597,000	4,467,660	7.4835	6.140	6.091	6.148	6.010	6.140	735,077	6.0778	0.93%
2017-11-24	7.490	7.450	7.490	7.420	7.550	198,000	1,490,340	7.5270	6.083	6.051	6.083	6.026	6.132	243,794	6.1131	-0.40%
2017-11-23	7.520	7.500	7.520	7.440	7.560	678,000	5,078,100	7.4898	6.107	6.091	6.107	6.042	6.140	834,811	6.0829	0.94%
2017-11-22	7.450	7.300	7.450	7.140	7.580	2,166,000	15,841,530	7.3137	6.051	5.929	6.051	5.799	6.156	2,666,963	5.9399	-0.40%
2017-11-21	7.480	7.400	7.480	7.330	7.480	1,528,000	11,297,070	7.3934	6.075	6.010	6.075	5.953	6.075	1,881,403	6.0046	0.27%
2017-11-20	7.460	7.120	7.460	7.120	7.540	447,000	3,263,460	7.3008	6.059	5.783	6.059	5.783	6.124	550,384	5.9294	0.00%
2017-11-17	7.460	7.410	7.460	7.270	7.530	640,000	4,749,130	7.4205	6.059	6.018	6.059	5.904	6.116	788,022	6.0266	0.54%
2017-11-16	7.420	7.400	7.420	7.310	7.500	732,000	5,408,760	7.3890	6.026	6.010	6.026	5.937	6.091	901,300	6.0011	-1.07%
2017-11-15	7.500	7.500	7.530	7.390	7.580	1,177,000	8,795,158	7.4725	6.091	6.091	6.116	6.002	6.156	1,449,222	6.0689	0.00%
2017-11-14	7.500	7.490	7.500	7.460	7.790	891,000	6,749,080	7.5747	6.091	6.083	6.091	6.059	6.327	1,097,075	6.1519	-2.47%
2017-11-13	7.690	7.630	7.690	7.560	8.100	1,696,000	13,296,330	7.8398	6.246	6.197	6.246	6.140	6.578	2,088,259	6.3672	-1.54%
2017-11-10	7.810	7.810	7.850	7.690	7.850	455,000	3,538,580	7.7771	6.343	6.343	6.375	6.246	6.375	560,235	6.3162	0.13%
2017-11-09	7.800	7.800	7.840	7.680	7.840	605,836	4,708,427	7.7718	6.335	6.335	6.367	6.237	6.367	745,957	6.3119	0.00%
2017-11-08	7.800	7.800	7.810	7.790	7.930	1,798,288	14,067,175	7.8225	6.335	6.335	6.343	6.327	6.440	2,214,205	6.3532	-1.02%
2017-11-07	7.880	7.880	7.890	7.750	7.970	4,519,000	35,575,200	7.8724	6.400	6.400	6.408	6.294	6.473	5,564,176	6.3936	2.34%
2017-11-06	7.700	7.690	7.700	7.670	7.750	2,162,096	16,639,712	7.6961	6.254	6.246	6.254	6.229	6.294	2,662,156	6.2505	1.18%
2017-11-03	7.610	7.580	7.610	7.500	7.730	1,091,358	8,313,389	7.6175	6.181	6.156	6.181	6.091	6.278	1,343,772	6.1866	1.47%
2017-11-02	7.500	7.480	7.500	7.450	7.530	1,812,000	13,596,270	7.5035	6.091	6.075	6.091	6.051	6.116	2,231,088	6.0940	0.81%
2017-11-01	7.440	7.430	7.440	7.400	7.490	46,000	342,190	7.4389	6.042	6.034	6.042	6.010	6.083	56,639	6.0416	-0.67%
2017-10-31	7.490	7.370	7.490	7.320	7.500	224,000	1,667,430	7.4439	6.083	5.986	6.083	5.945	6.091	275,808	6.0456	1.35%
2017-10-30	7.390	7.390	7.440	7.020	7.470	873,000	6,435,020	7.3712	6.002	6.002	6.042	5.701	6.067	1,074,912	5.9866	2.50%
2017-10-27	7.210	7.210	7.250	7.180	7.340	559,014	4,059,040	7.2611	5.856	5.856	5.888	5.831	5.961	688,305	5.8971	0.14%
2017-10-26	7.200	7.200	7.240	7.190	7.510	855,000	6,274,059	7.3381	5.848	5.848	5.880	5.839	6.099	1,052,748	5.9597	-4.89%
2017-10-25	7.570	7.540	7.590	7.550	7.600	1,214,000	9,207,030	7.5840	6.148	6.124	6.164	6.132	6.172	1,494,780	6.1595	-0.13%
2017-10-24	7.580	7.570	7.600	7.570	7.660	367,000	2,795,560	7.6173	6.156	6.148	6.172	6.148	6.221	451,882	6.1865	-0.79%
2017-10-23	7.640	7.600	7.640	7.460	7.800	2,090,147	15,842,724	7.5797	6.205	6.172	6.205	6.059	6.335	2,573,566	6.1559	2.28%
2017-10-20	7.470	7.470	7.500	7.320	7.530	454,000	3,394,760	7.4774	6.067	6.067	6.091	5.945	6.116	559,003	6.0729	-0.40%
2017-10-19	7.500	7.430	7.500	7.160	7.500	764,448	5,625,090	7.3584	6.091	6.034	6.091	5.815	6.091	941,253	5.9762	0.81%
2017-10-18	7.440	7.430	7.490	7.410	7.520	86,000	643,705	7.4849	6.042	6.034	6.083	6.018	6.107	105,890	6.0790	-1.06%
2017-10-17	7.520	7.480	7.520	7.440	7.520	1,511,000	11,289,730	7.4717	6.107	6.075	6.107	6.042	6.107	1,860,471	6.0682	0.53%
2017-10-16	7.480	7.460	7.480	7.410	7.500	672,000	5,010,900	7.4567	6.075	6.059	6.075	6.018	6.091	827,423	6.0560	0.00%
2017-10-13	7.480	7.450	7.470	7.350	7.480	1,599,000	11,842,420	7.4061	6.075	6.051	6.067	5.969	6.075	1,968,824	6.0150	0.13%
2017-10-12	7.470	7.440	7.470	7.330	7.470	587,000	4,349,750	7.4101	6.067	6.042	6.067	5.953	6.067	722,764	6.0182	0.95%
2017-10-11	7.400	7.400	7.410	7.350	7.490	760,000	5,619,135	7.3936	6.010	6.010	6.018	5.969	6.083	935,776	6.0048	-0.27%
2017-10-10	7.420	7.380	7.420	7.330	7.500	457,000	3,387,370	7.4122	6.026	5.994	6.026	5.953	6.091	562,697	6.0199	0.82%
2017-10-09	7.360	7.340	7.360	7.300	7.500	485,000	3,582,340	7.3863	5.977	5.961	5.977	5.929	6.091	597,173	5.9988	-2.52%
2017-10-06	7.550	7.550	7.560	7.320	7.580	4,353,000	32,724,680	7.5177	6.132	6.132	6.140	5.945	6.156	5,359,783	6.1056	1.21%
2017-10-04	7.460	7.460	7.480	7.160	7.510	3,774,000	27,981,770	7.4144	6.059	6.059	6.075	5.815	6.099	4,646,869	6.0216	2.19%
2017-10-03	7.300	7.200	7.300	6.810	7.300	3,132,000	22,042,065	7.0377	5.929	5.848	5.929	5.531	5.929	3,856,384	5.7157	7.67%
2017-09-29	6.780	6.760	6.780	6.760	6.900	771,000	5,243,990	6.8015	5.506	5.490	5.506	5.490	5.604	949,321	5.5239	-0.73%
2017-09-28	6.830	6.830	6.890	6.780	6.990	825,001	5,626,436	6.8199	5.547	5.547	5.596	5.506	5.677	1,015,811	5.5389	0.29%
2017-09-27	6.810	6.810	6.860	6.800	6.970	398,000	2,732,970	6.8668	5.531	5.531	5.571	5.523	5.661	490,051	5.5769	0.29%
2017-09-26	6.790	6.760	6.780	6.770	6.870	376,000	2,551,490	6.7859	5.515	5.490	5.506	5.498	5.580	462,963	5.5112	-1.31%
2017-09-25	6.880	6.890	6.900	6.880	7.000	2,389,000	16,595,985	6.9468	5.588	5.596	5.604	5.588	5.685	2,941,539	5.6419	-2.69%
2017-09-22	7.070	7.060	7.070	6.680	7.080	1,340,000	9,140,120	6.8210	5.742	5.734	5.742	5.425	5.750	1,649,922	5.5397	2.02%
2017-09-21	6.930	6.900	6.930	6.830	7.030	562,000	3,893,450	6.9278	5.628	5.604	5.628	5.547	5.709	691,982	5.6265	-1.28%
2017-09-20	7.020	7.020	7.100	7.000	7.210	913,000	6,477,580	7.0948	5.701	5.701	5.766	5.685	5.856	1,124,163	5.7621	-1.96%
2017-09-19	7.160	7.160	7.170	7.100	7.360	2,686,000	19,305,620	7.1875	5.815	5.815	5.823	5.766	5.977	3,307,231	5.8374	1.42%
2017-09-18	7.060	7.060	7.100	6.980	7.300	3,684,000	26,179,510	7.1063	5.734	5.734	5.766	5.669	5.929	4,536,053	5.7714	2.92%
2017-09-15	6.860	6.700	6.860	6.670	6.860	772,000	5,229,445	6.7739	5.571	5.441	5.571	5.417	5.571	950,552	5.5015	0.88%
2017-09-14	6.800	6.770	6.800	6.630	6.820	1,389,000	9,357,240	6.7367	5.523	5.498	5.523	5.385	5.539	1,710,255	5.4713	2.26%
2017-09-13	6.650	6.640	6.650	6.330	6.780	923,192	6,132,374	6.6426	5.401	5.393	5.401	5.141	5.506	1,136,712	5.3948	1.53%
2017-09-12	6.550	6.550	6.580	6.310	6.800	2,039,000	13,508,250	6.6249	5.320	5.320	5.344	5.125	5.523	2,510,590	5.3805	3.97%
2017-09-11	6.300	6.200	6.300	6.070	6.300	2,220,000	13,731,940	6.1856	5.117	5.035	5.117	4.930	5.117	2,733,452	5.0237	1.61%
2017-09-08	6.200	6.130	6.200	6.030	6.200	770,000	4,706,710	6.1126	5.035	4.979	5.035	4.897	5.035	948,089	4.9644	1.14%
2017-09-07	6.130	6.110	6.130	6.050	6.200	916,000	5,576,030	6.0874	4.979	4.962	4.979	4.914	5.035	1,127,857	4.9439	-0.33%
2017-09-06	6.150	6.100	6.150	6.050	6.150	681,000	4,159,190	6.1075	4.995	4.954	4.995	4.914	4.995	838,505	4.9602	0.99%
2017-09-05	6.090	6.070	6.090	6.050	6.160	764,000	4,651,550	6.0884	4.946	4.930	4.946	4.914	5.003	940,702	4.9448	-1.14%
2017-09-04	6.160	6.150	6.160	6.080	6.160	576,900	3,537,484	6.1319	5.003	4.995	5.003	4.938	5.003	710,328	4.9801	0.16%
2017-09-01	6.150	6.110	6.150	6.100	6.260	493,000	3,036,070	6.1584	4.995	4.962	4.995	4.954	5.084	607,023	5.0016	-0.65%
2017-08-31	6.190	6.100	6.190	6.030	6.200	2,473,000	15,062,200	6.0907	5.027	4.954	5.027	4.897	5.035	3,044,967	4.9466	2.15%
2017-08-30	6.060	6.060	6.080	6.000	6.150	521,000	3,176,020	6.0960	4.922	4.922	4.938	4.873	4.995	641,499	4.9509	1.00%
2017-08-29	6.000	6.000	6.100	6.000	6.170	1,290,000	7,825,780	6.0665	4.873	4.873	4.954	4.873	5.011	1,588,357	4.9270	-2.91%
2017-08-28	6.180	6.150	6.180	6.020	6.300	1,712,000	10,525,810	6.1483	5.019	4.995	5.019	4.889	5.117	2,107,959	4.9934	-1.90%
2017-08-25	6.300	6.280	6.300	6.280	6.420	923,000	5,851,900	6.3401	5.117	5.100	5.117	5.100	5.214	1,136,476	5.1492	-1.33%
2017-08-24	6.410	6.380	6.410	6.300	6.680	1,559,000	9,999,205	6.4139	5.186	5.161	5.186	5.097	5.404	1,927,089	5.1888	0.79%
2017-08-22	6.360	6.320	6.350	6.300	6.460	656,000	4,165,450	6.3498	5.145	5.113	5.137	5.097	5.226	810,885	5.1369	-1.55%
2017-08-21	6.460	6.460	6.470	6.360	6.750	918,000	5,934,280	6.4644	5.226	5.226	5.234	5.145	5.461	1,134,745	5.2296	-4.30%
2017-08-18	6.750	6.740	6.750	6.740	6.800	1,024,000	6,917,055	6.7549	5.461	5.453	5.461	5.453	5.501	1,265,772	5.4647	-1.03%
2017-08-17	6.820	6.820	6.830	6.800	6.840	506,000	3,444,820	6.8079	5.517	5.517	5.525	5.501	5.534	625,470	5.5076	-0.44%
2017-08-16	6.850	6.830	6.850	6.770	6.850	561,000	3,815,270	6.8008	5.542	5.525	5.542	5.477	5.542	693,455	5.5018	0.74%
2017-08-15	6.800	6.790	6.800	6.750	6.870	320,000	2,175,350	6.7980	5.501	5.493	5.501	5.461	5.558	395,554	5.4995	0.29%
2017-08-14	6.780	6.780	6.790	6.740	6.820	1,026,743	6,983,328	6.8014	5.485	5.485	5.493	5.453	5.517	1,269,163	5.5023	-0.59%
2017-08-11	6.820	6.800	6.820	6.800	6.880	1,289,714	8,796,249	6.8203	5.517	5.501	5.517	5.501	5.566	1,594,223	5.5176	-0.58%
2017-08-10	6.860	6.860	6.880	6.820	6.930	919,000	6,317,990	6.8749	5.550	5.550	5.566	5.517	5.606	1,135,981	5.5617	-0.87%
2017-08-09	6.920	6.920	6.950	6.880	6.970	739,000	5,115,545	6.9223	5.598	5.598	5.622	5.566	5.639	913,482	5.6000	0.87%
2017-08-08	6.860	6.820	6.860	6.750	6.930	749,000	5,147,635	6.8727	5.550	5.517	5.550	5.461	5.606	925,843	5.5599	-0.87%
2017-08-07	6.920	6.890	6.920	6.820	6.920	1,044,000	7,186,950	6.8841	5.598	5.574	5.598	5.517	5.598	1,290,494	5.5691	0.73%
2017-08-04	6.870	6.860	6.870	6.730	6.890	521,000	3,561,330	6.8356	5.558	5.550	5.558	5.445	5.574	644,011	5.5299	0.59%
2017-08-03	6.830	6.830	6.850	6.780	6.870	346,000	2,357,300	6.8130	5.525	5.525	5.542	5.485	5.558	427,693	5.5117	-1.01%
2017-08-02	6.900	6.800	6.900	6.720	6.910	497,000	3,386,410	6.8137	5.582	5.501	5.582	5.436	5.590	614,345	5.5122	1.47%
2017-08-01	6.800	6.770	6.800	6.720	6.860	784,394	5,312,458	6.7727	5.501	5.477	5.501	5.436	5.550	969,594	5.4791	-1.16%
2017-07-31	6.880	6.820	6.880	6.690	6.880	695,000	4,712,935	6.7812	5.566	5.517	5.566	5.412	5.566	859,094	5.4859	2.99%
2017-07-28	6.680	6.680	6.700	6.620	6.810	862,000	5,758,600	6.6805	5.404	5.404	5.420	5.356	5.509	1,065,523	5.4045	-2.05%
2017-07-27	6.820	6.730	6.820	6.720	6.870	664,000	4,504,570	6.7840	5.517	5.445	5.517	5.436	5.558	820,774	5.4882	-2.15%
2017-07-26	6.970	6.940	6.960	6.850	6.970	937,000	6,493,865	6.9305	5.639	5.614	5.631	5.542	5.639	1,158,231	5.6067	-0.14%
2017-07-25	6.980	6.970	6.980	6.900	7.110	2,175,000	15,172,925	6.9761	5.647	5.639	5.647	5.582	5.752	2,688,530	5.6436	-0.14%
2017-07-24	6.990	6.980	6.990	6.930	7.050	1,592,000	11,115,400	6.9820	5.655	5.647	5.655	5.606	5.703	1,967,880	5.6484	-0.99%
2017-07-21	7.060	7.000	7.060	6.880	7.060	1,270,000	8,845,755	6.9652	5.711	5.663	5.711	5.566	5.711	1,569,854	5.6348	2.62%
2017-07-20	6.880	6.850	6.880	6.820	7.000	1,643,000	11,329,790	6.8958	5.566	5.542	5.566	5.517	5.663	2,030,922	5.5786	-1.01%
2017-07-19	6.950	6.950	6.960	6.840	7.200	1,784,750	12,505,787	7.0070	5.622	5.622	5.631	5.534	5.825	2,206,140	5.6686	-1.00%
2017-07-18	7.020	7.000	7.010	6.770	7.040	2,738,000	19,018,760	6.9462	5.679	5.663	5.671	5.477	5.695	3,384,458	5.6194	4.00%
2017-07-17	6.750	6.730	6.750	6.700	6.800	1,950,000	13,165,940	6.7518	5.461	5.445	5.461	5.420	5.501	2,410,406	5.4621	0.30%
2017-07-14	6.730	6.730	6.750	6.710	6.780	2,509,000	16,878,645	6.7272	5.445	5.445	5.461	5.428	5.485	3,101,389	5.4423	-0.88%
2017-07-13	6.790	6.790	6.820	6.700	6.900	1,104,000	7,537,022	6.8270	5.493	5.493	5.517	5.420	5.582	1,364,661	5.5230	-1.16%
2017-07-12	6.870	6.850	6.870	6.700	6.900	1,077,000	7,375,700	6.8484	5.558	5.542	5.558	5.420	5.582	1,331,286	5.5403	2.84%
2017-07-11	6.680	6.670	6.700	6.500	6.900	3,388,000	22,601,247	6.6710	5.404	5.396	5.420	5.258	5.582	4,187,926	5.3968	-2.34%
2017-07-10	6.840	6.820	6.840	6.820	7.250	4,482,000	31,286,942	6.9806	5.534	5.517	5.534	5.517	5.865	5,540,226	5.6472	-5.66%
2017-07-07	7.250	7.220	7.250	7.180	7.300	4,666,000	33,849,620	7.2545	5.865	5.841	5.865	5.809	5.906	5,767,669	5.8689	-1.63%
2017-07-06	7.370	7.330	7.370	7.230	7.390	3,654,000	26,617,775	7.2846	5.962	5.930	5.962	5.849	5.978	4,516,730	5.8932	1.66%
2017-07-05	7.250	7.220	7.250	7.100	7.300	1,757,000	12,708,187	7.2329	5.865	5.841	5.865	5.744	5.906	2,171,838	5.8514	1.54%
2017-07-04	7.140	7.120	7.180	7.100	7.430	4,192,000	30,484,549	7.2721	5.776	5.760	5.809	5.744	6.011	5,181,755	5.8831	-2.19%
2017-07-03	7.300	7.280	7.300	6.740	7.370	8,115,192	58,195,334	7.1712	5.906	5.889	5.906	5.453	5.962	10,031,236	5.8014	8.15%
2017-06-30	6.750	6.740	6.750	6.470	6.750	6,161,968	41,149,768	6.6780	5.461	5.453	5.461	5.234	5.461	7,616,844	5.4025	2.27%
2017-06-29	6.600	6.540	6.600	5.990	6.630	9,115,000	57,754,240	6.3362	5.339	5.291	5.339	4.846	5.364	11,267,104	5.1259	11.86%
2017-06-28	5.900	5.880	5.900	5.860	5.990	657,000	3,873,940	5.8964	4.773	4.757	4.773	4.741	4.846	812,121	4.7701	-0.51%
2017-06-27	5.930	5.850	5.930	5.850	6.000	753,000	4,436,970	5.8924	4.797	4.733	4.797	4.733	4.854	930,788	4.7669	-1.00%
2017-06-26	5.990	5.970	5.990	5.910	6.000	1,458,000	8,683,540	5.9558	4.846	4.830	4.846	4.781	4.854	1,802,242	4.8182	0.67%
2017-06-23	5.950	5.910	5.950	5.840	5.950	1,864,000	11,008,350	5.9058	4.814	4.781	4.814	4.725	4.814	2,304,101	4.7777	2.23%
2017-06-22	5.820	5.800	5.820	5.730	5.820	1,007,000	5,836,945	5.7964	4.708	4.692	4.708	4.636	4.708	1,244,758	4.6892	1.39%
2017-06-21	5.740	5.740	5.750	5.710	5.770	901,000	5,174,700	5.7433	4.644	4.644	4.652	4.619	4.668	1,113,731	4.6463	-0.35%
2017-06-20	5.760	5.750	5.760	5.700	5.780	1,048,000	6,030,000	5.7538	4.660	4.652	4.660	4.611	4.676	1,295,439	4.6548	0.35%
2017-06-19	5.740	5.710	5.740	5.620	5.750	754,000	4,295,225	5.6966	4.644	4.619	4.644	4.547	4.652	932,024	4.6085	0.53%
2017-06-16	5.710	5.710	5.720	5.580	5.710	1,138,528	6,461,020	5.6749	4.619	4.619	4.627	4.514	4.619	1,407,341	4.5909	1.42%
2017-06-15	5.630	5.630	5.640	5.530	5.650	1,953,000	10,903,772	5.5831	4.555	4.555	4.563	4.474	4.571	2,414,115	4.5167	0.90%
2017-06-14	5.580	5.570	5.580	5.570	5.600	419,000	2,336,405	5.5761	4.514	4.506	4.514	4.506	4.530	517,928	4.5111	-0.53%
2017-06-13	5.610	5.600	5.610	5.590	5.650	331,000	1,857,978	5.6132	4.538	4.530	4.538	4.522	4.571	409,151	4.5411	-0.36%
2017-06-12	5.630	5.620	5.630	5.560	5.660	603,000	3,371,110	5.5906	4.555	4.547	4.555	4.498	4.579	745,372	4.5227	0.00%
2017-06-09	5.630	5.600	5.630	5.600	5.690	301,350	1,695,475	5.6263	4.555	4.530	4.555	4.530	4.603	372,500	4.5516	-0.71%
2017-06-08	5.670	5.670	5.680	5.610	5.710	387,000	2,195,790	5.6739	4.587	4.587	4.595	4.538	4.619	478,373	4.5901	0.53%
2017-06-07	5.640	5.600	5.640	5.560	5.800	3,150,888	17,743,536	5.6313	4.563	4.530	4.563	4.498	4.692	3,894,831	4.5557	-3.26%
2017-06-06	5.830	5.810	5.830	5.770	5.950	955,000	5,588,335	5.8517	4.716	4.700	4.716	4.668	4.814	1,180,481	4.7339	-1.85%
2017-06-05	5.940	5.910	5.940	5.830	5.980	738,000	4,360,530	5.9086	4.805	4.781	4.805	4.716	4.838	912,246	4.7800	-0.34%
2017-06-02	5.960	5.950	5.960	5.800	5.990	1,610,000	9,517,810	5.9117	4.822	4.814	4.822	4.692	4.846	1,990,130	4.7825	0.00%
2017-06-01	5.960	5.890	5.960	5.870	6.040	1,627,482	9,669,439	5.9413	4.822	4.765	4.822	4.749	4.886	2,011,740	4.8065	0.68%
2017-05-31	5.920	5.910	5.920	5.800	5.930	729,008	4,276,691	5.8665	4.789	4.781	4.789	4.692	4.797	901,131	4.7459	0.34%
2017-05-29	5.900	5.900	5.920	5.620	5.980	4,227,000	24,788,252	5.8643	4.773	4.773	4.789	4.547	4.838	5,225,019	4.7441	6.12%
2017-05-26	5.560	5.550	5.620	5.550	5.650	1,067,000	5,972,763	5.5977	4.498	4.490	4.547	4.490	4.571	1,318,925	4.5285	-1.59%
2017-05-25	5.650	5.650	5.660	5.550	5.730	1,018,000	5,747,422	5.6458	4.571	4.571	4.579	4.490	4.636	1,258,356	4.5674	0.36%
2017-05-24	5.630	5.610	5.650	5.550	5.660	747,000	4,194,683	5.6154	4.555	4.538	4.571	4.490	4.579	923,371	4.5428	-0.35%
2017-05-23	5.650	5.650	5.670	5.610	5.800	984,000	5,591,056	5.6820	4.571	4.571	4.587	4.538	4.692	1,216,328	4.5967	-2.92%
2017-05-22	5.820	5.800	5.820	5.800	5.970	300,000	1,747,165	5.8239	4.708	4.692	4.708	4.692	4.830	370,832	4.7115	-1.02%
2017-05-19	5.880	5.840	5.880	5.840	5.930	705,000	4,137,475	5.8688	4.757	4.725	4.757	4.725	4.797	871,455	4.7478	0.34%
2017-05-18	5.860	5.830	5.860	5.830	5.910	771,000	4,516,800	5.8584	4.741	4.716	4.741	4.716	4.781	953,038	4.7394	-0.85%
2017-05-17	5.910	5.900	5.910	5.890	5.990	731,000	4,320,075	5.9098	4.781	4.773	4.781	4.765	4.846	903,593	4.7810	-0.17%
2017-05-16	5.920	5.900	5.920	5.890	5.970	595,000	3,516,750	5.9105	4.789	4.773	4.789	4.765	4.830	735,483	4.7816	-0.50%
2017-05-15	5.950	5.940	5.950	5.930	5.980	527,000	3,134,155	5.9472	4.814	4.805	4.814	4.797	4.838	651,428	4.8112	-0.17%
2017-05-12	5.960	5.960	5.990	5.950	6.030	216,000	1,294,250	5.9919	4.822	4.822	4.846	4.814	4.878	266,999	4.8474	-0.50%
2017-05-11	5.990	5.960	6.000	5.900	6.140	617,000	3,696,855	5.9917	4.846	4.822	4.854	4.773	4.967	762,677	4.8472	0.17%
2017-05-10	5.980	5.970	5.980	5.950	6.000	444,000	2,650,480	5.9695	4.838	4.830	4.838	4.814	4.854	548,831	4.8293	0.17%
2017-05-09	5.970	5.960	5.970	5.960	6.050	1,155,000	6,937,210	6.0062	4.830	4.822	4.830	4.822	4.894	1,427,702	4.8590	-0.50%
2017-05-08	6.000	6.000	6.010	5.900	6.010	820,000	4,893,610	5.9678	4.854	4.854	4.862	4.773	4.862	1,013,607	4.8279	1.87%
2017-05-05	5.890	5.860	5.890	5.840	6.020	915,000	5,401,265	5.9030	4.765	4.741	4.765	4.725	4.870	1,131,037	4.7755	-0.84%
2017-05-04	5.940	5.930	5.950	5.920	6.050	482,737	2,896,151	5.9994	4.805	4.797	4.814	4.789	4.894	596,714	4.8535	-1.82%
2017-05-02	6.050	6.030	6.050	6.050	6.170	833,000	5,068,745	6.0849	4.894	4.878	4.894	4.894	4.991	1,029,676	4.9227	-0.49%
2017-04-28	6.080	6.040	6.080	6.000	6.100	1,036,000	6,272,707	6.0547	4.919	4.886	4.919	4.854	4.935	1,280,606	4.8982	2.01%
2017-04-27	5.960	5.960	5.970	5.920	6.040	274,000	1,642,285	5.9937	4.822	4.822	4.830	4.789	4.886	338,693	4.8489	-1.00%
2017-04-26	6.020	6.000	6.020	5.820	6.040	826,000	4,906,730	5.9404	4.870	4.854	4.870	4.708	4.886	1,021,023	4.8057	0.17%
2017-04-25	6.010	6.000	6.010	5.890	6.010	406,000	2,426,050	5.9755	4.862	4.854	4.862	4.765	4.862	501,859	4.8341	2.21%
2017-04-24	5.880	5.880	5.890	5.830	5.920	429,000	2,522,570	5.8801	4.757	4.757	4.765	4.716	4.789	530,289	4.7570	-0.68%
2017-04-21	5.920	5.920	5.930	5.820	6.000	751,000	4,440,010	5.9121	4.789	4.789	4.797	4.708	4.854	928,315	4.7829	-1.66%
2017-04-20	6.020	6.010	6.020	6.000	6.090	324,000	1,953,585	6.0296	4.870	4.862	4.870	4.854	4.927	400,498	4.8779	0.33%
2017-04-19	6.000	5.990	6.000	5.950	6.060	285,000	1,706,165	5.9865	4.854	4.846	4.854	4.814	4.902	352,290	4.8431	-1.32%
2017-04-18	6.080	6.000	6.090	5.920	6.080	539,000	3,204,545	5.9454	4.919	4.854	4.927	4.789	4.919	666,261	4.8097	2.88%
2017-04-13	5.910	5.910	5.930	5.900	6.020	1,643,000	9,813,020	5.9726	4.781	4.781	4.797	4.773	4.870	2,030,922	4.8318	-1.17%
2017-04-12	5.980	5.980	6.030	5.940	6.060	228,000	1,363,740	5.9813	4.838	4.838	4.878	4.805	4.902	281,832	4.8388	-0.17%
2017-04-11	5.990	5.920	5.990	5.920	6.190	262,000	1,569,240	5.9895	4.846	4.789	4.846	4.789	5.008	323,860	4.8454	-1.48%
2017-04-10	6.080	6.030	6.080	5.910	6.130	674,032	4,074,553	6.0450	4.919	4.878	4.919	4.781	4.959	833,175	4.8904	0.66%
2017-04-07	6.040	6.000	6.040	5.850	6.130	1,458,000	8,685,600	5.9572	4.886	4.854	4.886	4.733	4.959	1,802,242	4.8193	3.25%
2017-04-06	5.850	5.840	5.850	5.830	5.890	785,000	4,601,300	5.8615	4.733	4.725	4.733	4.716	4.765	970,343	4.7419	0.69%
2017-04-05	5.810	5.800	5.850	5.740	5.890	1,746,443	10,137,291	5.8045	4.700	4.692	4.733	4.644	4.765	2,158,788	4.6958	-1.53%
2017-04-03	5.900	5.890	5.900	5.880	6.000	980,000	5,802,710	5.9211	4.773	4.765	4.773	4.757	4.854	1,211,384	4.7902	-1.50%
2017-03-31	5.990	5.980	5.990	5.970	6.010	410,000	2,456,225	5.9908	4.846	4.838	4.846	4.830	4.862	506,803	4.8465	-0.50%
2017-03-30	6.020	6.010	6.020	5.950	6.020	361,000	2,167,710	6.0047	4.870	4.862	4.870	4.814	4.870	446,234	4.8578	0.00%
2017-03-29	6.020	6.020	6.050	6.010	6.110	524,000	3,165,370	6.0408	4.870	4.870	4.894	4.862	4.943	647,719	4.8869	0.17%
2017-03-28	6.010	6.010	6.030	5.980	6.110	1,000,000	6,008,860	6.0089	4.862	4.862	4.878	4.838	4.943	1,236,106	4.8611	-1.80%
2017-03-27	6.120	6.110	6.120	6.100	6.250	1,159,000	7,154,010	6.1726	4.951	4.943	4.951	4.935	5.056	1,432,647	4.9936	-2.24%
2017-03-24	6.260	6.190	6.260	6.180	6.260	367,000	2,283,960	6.2233	5.064	5.008	5.064	5.000	5.064	453,651	5.0346	1.46%
2017-03-23	6.170	6.170	6.200	6.130	6.280	2,166,000	13,465,210	6.2166	4.991	4.991	5.016	4.959	5.080	2,677,405	5.0292	0.33%
2017-03-22	6.150	6.150	6.200	6.120	6.220	1,188,000	7,360,482	6.1957	4.975	4.975	5.016	4.951	5.032	1,468,494	5.0123	-1.60%
2017-03-21	6.250	6.250	6.260	6.190	6.270	670,000	4,178,325	6.2363	5.056	5.056	5.064	5.008	5.072	828,191	5.0451	-0.32%
2017-03-20	6.270	6.240	6.270	6.110	6.360	2,189,000	13,670,660	6.2452	5.072	5.048	5.072	4.943	5.145	2,705,835	5.0523	1.95%
2017-03-17	6.150	6.140	6.150	6.150	6.320	14,842,000	91,776,620	6.1836	4.975	4.967	4.975	4.975	5.113	18,346,282	5.0025	-2.38%
2017-03-16	6.300	6.300	6.310	6.270	6.330	4,952,000	31,192,185	6.2989	5.097	5.097	5.105	5.072	5.121	6,121,196	5.0958	0.32%
2017-03-15	6.280	6.270	6.280	6.220	6.390	2,863,000	17,957,727	6.2723	5.080	5.072	5.080	5.032	5.169	3,538,971	5.0743	-0.63%
2017-03-14	6.320	6.320	6.360	6.240	6.430	6,628,000	41,830,495	6.3112	5.113	5.113	5.145	5.048	5.202	8,192,909	5.1057	1.44%
2017-03-13	6.230	6.220	6.260	6.010	6.400	7,564,000	47,479,900	6.2771	5.040	5.032	5.064	4.862	5.178	9,349,904	5.0781	6.50%
2017-03-10	5.850	5.850	5.880	5.830	5.880	867,000	5,090,970	5.8719	4.733	4.733	4.757	4.716	4.757	1,071,704	4.7504	-1.35%
2017-03-09	5.930	5.920	5.930	5.800	5.950	1,028,000	6,094,510	5.9285	4.797	4.789	4.797	4.692	4.814	1,270,717	4.7961	2.24%
2017-03-08	5.800	5.800	5.810	5.800	5.870	992,010	5,776,667	5.8232	4.692	4.692	4.700	4.692	4.749	1,226,229	4.7109	-0.85%
2017-03-07	5.850	5.850	5.860	5.850	5.930	1,197,000	7,033,170	5.8757	4.733	4.733	4.741	4.733	4.797	1,479,619	4.7534	-1.02%
2017-03-06	5.910	5.910	5.930	5.900	6.000	924,000	5,480,350	5.9311	4.781	4.781	4.797	4.773	4.854	1,142,162	4.7982	-1.34%
2017-03-03	5.990	5.980	5.990	5.950	6.090	840,000	5,040,130	6.0002	4.846	4.838	4.846	4.814	4.927	1,038,329	4.8541	-0.66%
2017-03-02	6.030	6.030	6.040	6.030	6.080	319,000	1,931,030	6.0534	4.878	4.878	4.886	4.878	4.919	394,318	4.8971	0.00%
2017-03-01	6.030	6.020	6.030	6.020	6.180	333,000	2,032,270	6.1029	4.878	4.870	4.878	4.870	5.000	411,623	4.9372	-1.31%
2017-02-28	6.110	6.080	6.110	6.060	6.140	1,056,000	6,429,460	6.0885	4.943	4.919	4.943	4.902	4.967	1,305,328	4.9256	-0.16%
2017-02-27	6.120	6.120	6.130	6.050	6.130	1,200,000	7,331,570	6.1096	4.951	4.951	4.959	4.894	4.959	1,483,327	4.9427	0.99%
2017-02-24	6.060	6.050	6.070	5.970	6.100	2,228,471	13,409,521	6.0174	4.902	4.894	4.911	4.830	4.935	2,754,626	4.8680	1.51%
2017-02-23	5.970	5.960	5.970	5.930	6.100	2,070,000	12,391,865	5.9864	4.830	4.822	4.830	4.797	4.935	2,558,739	4.8430	-2.77%
2017-02-22	6.140	6.140	6.150	6.140	6.230	532,000	3,287,905	6.1803	4.967	4.967	4.975	4.967	5.040	657,608	4.9998	-0.97%
2017-02-21	6.200	6.190	6.200	6.180	6.380	1,141,000	7,104,659	6.2267	5.016	5.008	5.016	5.000	5.161	1,410,397	5.0373	-2.82%
2017-02-20	6.380	6.370	6.400	6.380	6.470	515,000	3,302,170	6.4120	5.161	5.153	5.178	5.161	5.234	636,594	5.1872	-1.54%
2017-02-17	6.480	6.460	6.480	6.420	6.580	730,128	4,736,972	6.4879	5.242	5.226	5.242	5.194	5.323	902,515	5.2486	-0.15%
2017-02-16	6.490	6.490	6.500	6.460	6.580	460,128	2,989,117	6.4963	5.250	5.250	5.258	5.226	5.323	568,767	5.2554	-0.61%
2017-02-15	6.530	6.460	6.530	6.400	6.580	853,000	5,536,585	6.4907	5.283	5.226	5.283	5.178	5.323	1,054,398	5.2509	0.46%
2017-02-14	6.500	6.460	6.500	6.400	6.520	1,042,000	6,723,520	6.4525	5.258	5.226	5.258	5.178	5.275	1,288,022	5.2200	0.62%
2017-02-13	6.460	6.460	6.480	6.440	6.600	971,000	6,304,170	6.4925	5.226	5.226	5.242	5.210	5.339	1,200,259	5.2523	-1.07%
2017-02-10	6.530	6.520	6.530	6.330	6.580	1,929,400	12,548,080	6.5036	5.283	5.275	5.283	5.121	5.323	2,384,942	5.2614	2.83%
2017-02-09	6.350	6.320	6.350	6.200	6.430	1,554,000	9,851,910	6.3397	5.137	5.113	5.137	5.016	5.202	1,920,908	5.1288	0.63%
2017-02-08	6.310	6.310	6.320	6.310	6.580	3,288,000	21,346,760	6.4923	5.105	5.105	5.113	5.105	5.323	4,064,316	5.2522	-2.62%
2017-02-07	6.480	6.460	6.480	5.990	6.620	6,887,000	44,174,990	6.4143	5.242	5.226	5.242	4.846	5.356	8,513,060	5.1891	6.75%
2017-02-06	6.070	6.060	6.070	5.670	6.080	4,039,000	23,542,510	5.8288	4.911	4.902	4.911	4.587	4.919	4,992,631	4.7155	7.82%
2017-02-03	5.630	5.630	5.640	5.520	5.740	2,617,700	14,763,400	5.6398	4.555	4.555	4.563	4.466	4.644	3,235,754	4.5626	1.08%
2017-02-02	5.570	5.550	5.570	5.500	5.630	2,302,100	12,818,543	5.5682	4.506	4.490	4.506	4.449	4.555	2,845,639	4.5046	-0.89%
2017-02-01	5.620	5.620	5.650	5.570	6.130	3,648,660	20,825,451	5.7077	4.547	4.547	4.571	4.506	4.959	4,510,130	4.6175	-8.32%
2017-01-27	6.130	6.130	6.150	6.070	6.160	344,605	2,114,714	6.1366	4.959	4.959	4.975	4.911	4.983	425,968	4.9645	-0.97%
2017-01-26	6.190	6.190	6.200	6.160	6.290	839,000	5,193,830	6.1905	5.008	5.008	5.016	4.983	5.089	1,037,093	5.0081	-0.96%
2017-01-25	6.250	6.240	6.250	6.190	6.370	1,361,000	8,515,335	6.2567	5.056	5.048	5.056	5.008	5.153	1,682,340	5.0616	0.00%
2017-01-24	6.250	6.230	6.250	6.220	6.280	1,422,000	8,892,970	6.2538	5.056	5.040	5.056	5.032	5.080	1,757,742	5.0593	0.32%
2017-01-23	6.230	6.220	6.230	6.190	6.280	1,996,000	12,420,334	6.2226	5.040	5.032	5.040	5.008	5.080	2,467,267	5.0340	0.16%
2017-01-20	6.220	6.180	6.220	6.180	6.320	1,145,762	7,138,625	6.2305	5.032	5.000	5.032	5.000	5.113	1,416,283	5.0404	0.00%
2017-01-19	6.220	6.220	6.290	6.210	6.490	2,220,000	13,972,590	6.2940	5.032	5.032	5.089	5.024	5.250	2,744,155	5.0918	-3.72%
2017-01-18	6.460	6.460	6.480	6.450	6.630	225,000	1,461,505	6.4956	5.226	5.226	5.242	5.218	5.364	278,124	5.2549	-0.62%
2017-01-17	6.500	6.490	6.500	6.430	6.610	703,000	4,567,620	6.4973	5.258	5.250	5.258	5.202	5.347	868,982	5.2563	1.56%
2017-01-16	6.400	6.390	6.400	6.400	6.610	368,000	2,377,360	6.4602	5.178	5.169	5.178	5.178	5.347	454,887	5.2263	-2.74%
2017-01-13	6.580	6.580	6.590	6.580	6.780	771,000	5,120,262	6.6411	5.323	5.323	5.331	5.323	5.485	953,038	5.3726	-2.66%
2017-01-12	6.760	6.760	6.800	6.660	6.800	265,205	1,775,431	6.6946	5.469	5.469	5.501	5.388	5.501	327,821	5.4158	0.45%
2017-01-11	6.730	6.690	6.730	6.690	6.870	330,000	2,226,650	6.7474	5.445	5.412	5.445	5.412	5.558	407,915	5.4586	-1.32%
2017-01-10	6.820	6.810	6.820	6.800	6.970	535,000	3,649,810	6.8221	5.517	5.509	5.517	5.501	5.639	661,317	5.5190	-1.16%
2017-01-09	6.900	6.900	6.930	6.900	6.980	128,000	885,390	6.9171	5.582	5.582	5.606	5.582	5.647	158,222	5.5959	-0.14%
2017-01-06	6.910	6.880	6.910	6.820	6.950	901,000	6,217,955	6.9012	5.590	5.566	5.590	5.517	5.622	1,113,731	5.5830	-0.29%
2017-01-05	6.930	6.930	6.940	6.700	6.990	1,193,000	8,245,020	6.9112	5.606	5.606	5.614	5.420	5.655	1,474,674	5.5911	4.21%
2017-01-04	6.650	6.640	6.650	6.410	6.690	715,000	4,714,235	6.5933	5.380	5.372	5.380	5.186	5.412	883,816	5.3340	1.99%
2017-01-03	6.520	6.520	6.530	6.440	6.570	180,000	1,169,930	6.4996	5.275	5.275	5.283	5.210	5.315	222,499	5.2581	1.40%
2016-12-30	6.430	6.430	6.450	6.220	6.480	1,224,000	7,782,544	6.3583	5.202	5.202	5.218	5.032	5.242	1,512,993	5.1438	1.74%
2016-12-29	6.320	6.280	6.330	6.240	6.320	647,000	4,068,630	6.2885	5.113	5.080	5.121	5.048	5.113	799,760	5.0873	0.80%
2016-12-28	6.270	6.270	6.280	6.150	6.470	509,710	3,175,767	6.2305	5.072	5.072	5.080	4.975	5.234	630,055	5.0405	0.64%
2016-12-23	6.230	6.210	6.230	6.210	6.310	357,000	2,223,750	6.2290	5.040	5.024	5.040	5.024	5.105	441,290	5.0392	-0.48%
2016-12-22	6.260	6.250	6.260	6.220	6.570	1,524,000	9,606,110	6.3032	5.064	5.056	5.064	5.032	5.315	1,883,825	5.0993	-4.28%
2016-12-21	6.540	6.520	6.540	6.500	6.730	831,000	5,453,280	6.5623	5.291	5.275	5.291	5.258	5.445	1,027,204	5.3089	-2.39%
2016-12-20	6.700	6.680	6.700	6.540	6.740	1,054,000	7,008,390	6.6493	5.420	5.404	5.420	5.291	5.453	1,302,855	5.3793	2.45%
2016-12-19	6.540	6.520	6.540	6.500	6.610	854,346	5,594,293	6.5480	5.291	5.275	5.291	5.258	5.347	1,056,062	5.2973	-0.15%
2016-12-16	6.550	6.550	6.570	6.550	6.610	876,000	5,753,170	6.5675	5.299	5.299	5.315	5.299	5.347	1,082,829	5.3131	-0.76%
2016-12-15	6.600	6.590	6.600	6.570	6.780	796,000	5,317,020	6.6797	5.339	5.331	5.339	5.315	5.485	983,940	5.4038	-3.65%
2016-12-14	6.850	6.810	6.850	6.770	6.980	1,183,000	8,090,830	6.8392	5.542	5.509	5.542	5.477	5.647	1,462,313	5.5329	-2.00%
2016-12-13	6.990	6.990	7.000	6.880	7.280	2,083,000	14,430,000	6.9275	5.655	5.655	5.663	5.566	5.889	2,574,808	5.6043	-1.55%
2016-12-12	7.100	7.080	7.100	7.010	7.340	838,000	5,989,200	7.1470	5.744	5.728	5.744	5.671	5.938	1,035,857	5.7819	-2.07%
2016-12-09	7.250	7.230	7.250	7.220	7.320	931,192	6,751,249	7.2501	5.865	5.849	5.865	5.841	5.922	1,151,052	5.8653	-1.23%
2016-12-08	7.340	7.340	7.350	7.320	7.410	783,000	5,751,450	7.3454	5.938	5.938	5.946	5.922	5.995	967,871	5.9424	0.27%
2016-12-07	7.320	7.300	7.320	7.290	7.420	1,177,000	8,601,970	7.3084	5.922	5.906	5.922	5.898	6.003	1,454,896	5.9124	0.27%
2016-12-06	7.300	7.290	7.300	7.260	7.450	1,424,000	10,420,290	7.3176	5.906	5.898	5.906	5.873	6.027	1,760,215	5.9199	-1.75%
2016-12-05	7.430	7.390	7.430	7.380	7.530	761,000	5,652,190	7.4273	6.011	5.978	6.011	5.970	6.092	940,676	6.0086	-1.59%
2016-12-02	7.550	7.520	7.550	7.480	7.550	1,507,000	11,306,490	7.5026	6.108	6.084	6.108	6.051	6.108	1,862,811	6.0696	-0.13%
2016-12-01	7.560	7.550	7.560	7.540	7.650	1,445,000	10,934,640	7.5672	6.116	6.108	6.116	6.100	6.189	1,786,173	6.1218	-0.92%
2016-11-30	7.630	7.590	7.630	7.530	7.780	1,064,000	8,081,360	7.5953	6.173	6.140	6.173	6.092	6.294	1,315,217	6.1445	-0.78%
2016-11-29	7.690	7.630	7.690	7.600	7.800	1,651,192	12,686,714	7.6834	6.221	6.173	6.221	6.148	6.310	2,041,048	6.2158	-2.90%
2016-11-28	7.920	7.900	7.920	7.630	8.060	2,430,520	19,187,863	7.8946	6.407	6.391	6.407	6.173	6.520	3,004,380	6.3866	4.35%
2016-11-25	7.590	7.590	7.640	7.580	7.650	945,000	7,182,900	7.6010	6.140	6.140	6.181	6.132	6.189	1,168,120	6.1491	-0.13%
2016-11-24	7.600	7.600	7.610	7.540	7.640	530,000	4,026,120	7.5965	6.148	6.148	6.156	6.100	6.181	655,136	6.1455	0.53%
2016-11-23	7.560	7.550	7.560	7.550	7.630	885,000	6,723,450	7.5971	6.116	6.108	6.116	6.108	6.173	1,093,954	6.1460	-0.53%
2016-11-22	7.600	7.600	7.610	7.510	7.680	987,000	7,467,280	7.5656	6.148	6.148	6.156	6.076	6.213	1,220,036	6.1205	-0.13%
2016-11-21	7.610	7.590	7.610	7.530	7.880	1,188,000	9,025,950	7.5976	6.156	6.140	6.156	6.092	6.375	1,468,494	6.1464	-2.44%
2016-11-18	7.800	7.630	7.800	7.560	7.800	1,433,000	10,912,340	7.6150	6.310	6.173	6.310	6.116	6.310	1,771,340	6.1605	2.50%
2016-11-17	7.610	7.600	7.610	7.510	7.650	1,030,000	7,835,574	7.6074	6.156	6.148	6.156	6.076	6.189	1,273,189	6.1543	0.26%
2016-11-16	7.590	7.580	7.590	7.580	7.720	206,000	1,574,480	7.6431	6.140	6.132	6.140	6.132	6.245	254,638	6.1832	-1.30%
2016-11-15	7.690	7.650	7.690	7.500	7.700	997,000	7,624,540	7.6475	6.221	6.189	6.221	6.067	6.229	1,232,397	6.1868	2.53%
2016-11-14	7.500	7.500	7.540	7.410	7.550	1,034,000	7,737,250	7.4828	6.067	6.067	6.100	5.995	6.108	1,278,133	6.0536	0.40%
2016-11-11	7.470	7.460	7.470	7.380	7.650	3,244,000	24,187,100	7.4559	6.043	6.035	6.043	5.970	6.189	4,009,927	6.0318	-1.06%
2016-11-10	7.550	7.540	7.550	7.530	7.920	3,726,000	28,484,260	7.6447	6.108	6.100	6.108	6.092	6.407	4,605,730	6.1845	-1.95%
2016-11-09	7.700	7.700	7.780	7.580	8.080	3,587,000	27,478,150	7.6605	6.229	6.229	6.294	6.132	6.537	4,433,911	6.1973	-3.14%
2016-11-08	7.950	7.930	7.950	7.910	7.960	440,000	3,493,300	7.9393	6.431	6.415	6.431	6.399	6.440	543,887	6.4228	-0.63%
2016-11-07	8.000	7.920	8.000	7.780	8.000	1,030,000	8,094,960	7.8592	6.472	6.407	6.472	6.294	6.472	1,273,189	6.3580	0.38%
2016-11-04	7.970	7.900	7.980	7.900	8.090	580,000	4,625,940	7.9758	6.448	6.391	6.456	6.391	6.545	716,941	6.4523	-1.48%
2016-11-03	8.090	8.080	8.090	7.940	8.140	1,686,000	13,589,120	8.0600	6.545	6.537	6.545	6.423	6.585	2,084,074	6.5205	0.37%
2016-11-02	8.060	8.060	8.070	7.860	8.120	1,345,000	10,782,300	8.0166	6.520	6.520	6.529	6.359	6.569	1,662,562	6.4854	0.75%
2016-11-01	8.000	8.000	8.020	7.880	8.090	1,340,000	10,718,478	7.9989	6.472	6.472	6.488	6.375	6.545	1,656,382	6.4710	0.76%
2016-10-31	7.940	7.920	7.940	7.730	8.070	2,145,921	16,996,709	7.9205	6.423	6.407	6.423	6.254	6.529	2,652,585	6.4076	-2.46%
2016-10-28	8.140	8.130	8.140	7.400	8.140	6,675,500	52,354,640	7.8428	6.585	6.577	6.585	5.987	6.585	8,251,624	6.3448	5.99%
2016-10-27	7.680	7.660	7.680	7.530	7.770	2,470,000	18,902,500	7.6528	6.213	6.197	6.213	6.092	6.286	3,053,181	6.1911	1.32%
2016-10-26	7.580	7.530	7.580	7.380	7.690	5,212,697	39,074,743	7.4961	6.132	6.092	6.132	5.970	6.221	6,443,445	6.0643	-1.43%
2016-10-25	7.690	7.680	7.690	7.680	7.940	5,288,600	40,994,702	7.7515	6.221	6.213	6.221	6.213	6.423	6,537,269	6.2709	-3.15%
2016-10-24	7.940	7.930	7.940	7.940	8.330	3,370,000	26,975,445	8.0046	6.423	6.415	6.423	6.423	6.739	4,165,676	6.4756	-3.87%
2016-10-20	8.260	8.260	8.270	8.200	8.420	1,511,000	12,435,340	8.2299	6.682	6.682	6.690	6.634	6.812	1,867,756	6.6579	0.12%
2016-10-19	8.250	8.230	8.250	8.200	8.450	2,748,000	22,670,445	8.2498	6.674	6.658	6.674	6.634	6.836	3,396,819	6.6740	-2.02%
2016-10-18	8.420	8.420	8.430	8.240	8.450	3,254,224	27,287,486	8.3853	6.812	6.812	6.820	6.666	6.836	4,022,565	6.7836	2.31%
2016-10-17	8.230	8.200	8.230	7.910	8.290	2,983,000	24,337,485	8.1587	6.658	6.634	6.658	6.399	6.707	3,687,303	6.6003	2.87%
2016-10-14	8.000	7.970	8.000	7.580	8.000	6,407,000	50,023,170	7.8076	6.472	6.448	6.472	6.132	6.472	7,919,730	6.3163	2.30%
2016-10-13	7.820	7.820	7.830	7.820	8.220	7,089,800	56,603,946	7.9839	6.326	6.326	6.334	6.326	6.650	8,763,743	6.4589	-4.63%
2016-10-12	8.200	8.190	8.200	7.900	8.900	9,784,000	80,224,035	8.1995	6.634	6.626	6.634	6.391	7.200	12,094,059	6.6333	-7.97%
2016-10-11	8.910	8.860	8.910	8.830	9.150	2,876,000	25,673,795	8.9269	7.208	7.168	7.208	7.143	7.402	3,555,040	7.2218	-0.78%
2016-10-07	8.980	8.970	8.980	8.810	9.440	2,780,900	25,255,460	9.0818	7.265	7.257	7.265	7.127	7.637	3,437,486	7.3471	-3.44%
2016-10-06	9.300	9.300	9.320	9.300	9.510	1,622,600	15,275,213	9.4140	7.524	7.524	7.540	7.524	7.694	2,005,705	7.6159	-0.96%
2016-10-05	9.390	9.400	9.410	9.300	10.00	4,630,596	44,606,188	9.6329	7.596	7.605	7.613	7.524	8.090	5,723,906	7.7930	-7.03%
2016-10-04	10.10	10.08	10.10	9.920	10.18	637,000	6,438,370	10.107	8.171	8.155	8.171	8.025	8.236	787,399	8.1768	1.81%
2016-10-03	9.920	9.920	9.950	9.810	10.70	1,989,000	19,993,130	10.052	8.025	8.025	8.049	7.936	8.656	2,458,614	8.1319	-6.42%
2016-09-30	10.60	10.50	10.60	10.42	10.82	566,000	5,977,100	10.560	8.575	8.494	8.575	8.430	8.753	699,636	8.5432	0.57%
2016-09-29	10.54	10.44	10.56	10.40	10.56	375,000	3,921,600	10.458	8.527	8.446	8.543	8.414	8.543	463,540	8.4601	1.35%
2016-09-28	10.40	10.36	10.40	10.18	10.42	538,724	5,567,803	10.335	8.414	8.381	8.414	8.236	8.430	665,920	8.3611	-0.38%
2016-09-27	10.44	10.40	10.44	10.30	10.48	1,066,000	11,107,620	10.420	8.446	8.414	8.446	8.333	8.478	1,317,689	8.4296	0.38%
2016-09-26	10.40	10.38	10.40	10.32	10.66	634,000	6,628,570	10.455	8.414	8.397	8.414	8.349	8.624	783,691	8.4581	-2.80%
2016-09-23	10.70	10.60	10.70	10.30	10.70	558,000	5,872,820	10.525	8.656	8.575	8.656	8.333	8.656	689,747	8.5145	1.13%
2016-09-22	10.58	10.56	10.58	10.44	10.82	987,000	10,432,170	10.570	8.559	8.543	8.559	8.446	8.753	1,220,036	8.5507	-1.12%
2016-09-21	10.70	10.68	10.70	10.60	10.76	441,000	4,711,760	10.684	8.656	8.640	8.656	8.575	8.705	545,123	8.6435	0.00%
2016-09-20	10.70	10.64	10.70	10.48	10.90	1,176,000	12,519,440	10.646	8.656	8.608	8.656	8.478	8.818	1,453,660	8.6124	-1.11%
2016-09-19	10.82	10.78	10.82	10.52	10.90	1,842,000	19,898,620	10.803	8.753	8.721	8.753	8.511	8.818	2,276,907	8.7393	1.50%
2016-09-15	10.66	10.60	10.66	10.58	10.70	1,051,000	11,165,440	10.624	8.624	8.575	8.624	8.559	8.656	1,299,147	8.5944	0.38%
2016-09-14	10.62	10.56	10.60	10.56	10.90	1,463,000	15,548,800	10.628	8.591	8.543	8.575	8.543	8.818	1,808,423	8.5980	1.14%
2016-09-13	10.50	10.48	10.52	10.10	10.74	7,684,000	80,814,360	10.517	8.494	8.478	8.511	8.171	8.689	9,498,237	8.5084	4.58%
2016-09-12	10.04	10.04	10.06	9.420	10.22	4,297,300	42,959,564	9.9969	8.122	8.122	8.138	7.621	8.268	5,311,917	8.0874	4.26%
2016-09-09	9.630	9.600	9.630	9.500	9.700	1,312,859	12,605,317	9.6014	7.791	7.766	7.791	7.685	7.847	1,622,833	7.7675	-0.21%
2016-09-08	9.650	9.650	9.700	9.360	9.700	790,074	7,558,290	9.5666	7.807	7.807	7.847	7.572	7.847	976,615	7.7393	2.12%
2016-09-07	9.450	9.440	9.450	9.440	9.680	943,000	8,973,400	9.5158	7.645	7.637	7.645	7.637	7.831	1,165,648	7.6982	-1.97%
2016-09-06	9.640	9.620	9.650	9.500	9.690	1,333,000	12,815,583	9.6141	7.799	7.783	7.807	7.685	7.839	1,647,729	7.7777	-0.21%
2016-09-05	9.660	9.660	9.670	9.660	9.820	359,000	3,483,435	9.7032	7.815	7.815	7.823	7.815	7.944	443,762	7.8498	0.21%
2016-09-02	9.640	9.610	9.640	9.610	10.00	831,100	8,092,722	9.7374	7.799	7.774	7.799	7.774	8.090	1,027,327	7.8775	-0.86%
2016-09-01	9.780	9.780	9.790	9.600	9.980	784,222	7,670,431	9.7809	7.867	7.867	7.875	7.722	8.028	974,964	7.8674	0.62%
2016-08-31	9.720	9.650	9.720	9.610	9.900	823,024	7,955,741	9.6665	7.818	7.762	7.818	7.730	7.963	1,023,204	7.7753	-2.21%
2016-08-30	9.940	9.940	9.950	9.900	10.00	3,880,000	38,366,163	9.8882	7.995	7.995	8.003	7.963	8.044	4,823,711	7.9537	0.30%
2016-08-29	9.910	9.880	9.910	9.600	9.950	753,000	7,418,930	9.8525	7.971	7.947	7.971	7.722	8.003	936,148	7.9250	2.16%
2016-08-26	9.700	9.700	9.710	9.660	9.850	361,000	3,531,260	9.7819	7.802	7.802	7.810	7.770	7.923	448,804	7.8682	0.31%
2016-08-25	9.670	9.650	9.740	9.620	9.900	776,729	7,545,585	9.7146	7.778	7.762	7.834	7.738	7.963	965,648	7.8140	-2.62%
2016-08-24	9.930	9.920	9.930	9.560	10.08	5,091,800	50,521,150	9.9221	7.987	7.979	7.987	7.690	8.108	6,330,250	7.9809	3.12%
2016-08-23	9.630	9.590	9.640	9.480	9.640	908,200	8,673,156	9.5498	7.746	7.714	7.754	7.625	7.754	1,129,096	7.6815	1.05%
2016-08-22	9.530	9.520	9.530	9.420	9.590	762,040	7,217,633	9.4715	7.666	7.658	7.666	7.577	7.714	947,387	7.6185	0.21%
2016-08-19	9.510	9.500	9.510	9.220	9.690	2,235,000	21,139,180	9.4582	7.649	7.641	7.649	7.416	7.794	2,778,607	7.6078	-0.21%
2016-08-18	9.530	9.500	9.530	9.360	9.640	3,555,000	33,751,350	9.4941	7.666	7.641	7.666	7.529	7.754	4,419,663	7.6366	2.03%
2016-08-17	9.340	9.320	9.340	9.000	9.480	3,598,700	33,537,249	9.3193	7.513	7.497	7.513	7.239	7.625	4,473,992	7.4960	4.01%
2016-08-16	8.980	9.000	9.020	8.840	9.100	2,622,999	23,368,236	8.9090	7.223	7.239	7.255	7.111	7.320	3,260,976	7.1660	0.34%
2016-08-15	8.950	8.920	8.990	8.670	8.990	1,312,000	11,535,433	8.7923	7.199	7.175	7.231	6.974	7.231	1,631,110	7.0721	2.52%
2016-08-12	8.730	8.700	8.740	8.610	8.780	596,000	5,167,545	8.6704	7.022	6.998	7.030	6.926	7.062	740,962	6.9741	-0.57%
2016-08-11	8.780	8.770	8.780	8.620	8.820	713,000	6,248,165	8.7632	7.062	7.054	7.062	6.934	7.094	886,419	7.0488	-0.23%
2016-08-10	8.800	8.800	8.810	8.530	8.840	3,339,000	29,005,657	8.6869	7.078	7.078	7.086	6.861	7.111	4,151,126	6.9874	3.17%
2016-08-09	8.530	8.530	8.560	8.470	8.640	3,010,000	25,646,458	8.5204	6.861	6.861	6.885	6.813	6.950	3,742,106	6.8535	0.71%
2016-08-08	8.470	8.460	8.470	8.460	8.800	3,065,000	26,044,840	8.4975	6.813	6.805	6.813	6.805	7.078	3,810,483	6.8350	-2.98%
2016-08-05	8.730	8.680	8.730	8.650	8.800	758,000	6,593,125	8.6981	7.022	6.982	7.022	6.958	7.078	942,364	6.9964	0.92%
2016-08-04	8.650	8.630	8.640	8.630	8.760	1,991,000	17,248,114	8.6630	6.958	6.942	6.950	6.942	7.046	2,475,260	6.9682	-0.92%
2016-08-03	8.730	8.710	8.750	8.660	8.900	2,319,558	20,231,714	8.7222	7.022	7.006	7.038	6.966	7.159	2,883,731	7.0158	-1.80%
2016-08-01	8.890	8.780	8.890	8.500	8.900	1,669,000	14,595,990	8.7454	7.151	7.062	7.151	6.837	7.159	2,074,942	7.0344	4.34%
2016-07-29	8.520	8.500	8.550	8.400	9.060	4,197,400	35,986,214	8.5735	6.853	6.837	6.877	6.757	7.288	5,218,310	6.8961	-6.27%
2016-07-28	9.090	9.080	9.100	9.060	9.340	800,222	7,327,186	9.1564	7.312	7.304	7.320	7.288	7.513	994,856	7.3651	-2.26%
2016-07-27	9.300	9.300	9.320	9.130	9.370	909,000	8,418,330	9.2611	7.481	7.481	7.497	7.344	7.537	1,130,091	7.4492	0.98%
2016-07-26	9.210	9.210	9.220	9.010	9.290	1,718,000	15,795,350	9.1940	7.408	7.408	7.416	7.247	7.473	2,135,860	7.3953	-0.22%
2016-07-25	9.230	9.180	9.230	9.100	9.300	754,000	6,934,050	9.1964	7.424	7.384	7.424	7.320	7.481	937,391	7.3972	-0.75%
2016-07-22	9.300	9.300	9.310	8.780	9.420	5,260,000	48,082,349	9.1411	7.481	7.481	7.489	7.062	7.577	6,539,360	7.3528	6.41%
2016-07-21	8.740	8.720	8.740	8.590	8.780	7,875,000	68,297,245	8.6727	7.030	7.014	7.030	6.909	7.062	9,790,392	6.9759	1.75%
2016-07-20	8.590	8.560	8.590	8.410	8.790	1,487,000	12,710,770	8.5479	6.909	6.885	6.909	6.765	7.070	1,848,675	6.8756	-1.94%
2016-07-19	8.760	8.750	8.760	8.740	8.840	2,207,000	19,365,120	8.7744	7.046	7.038	7.046	7.030	7.111	2,743,796	7.0578	-0.68%
2016-07-18	8.820	8.820	8.830	8.720	8.970	4,850,000	42,764,045	8.8173	7.094	7.094	7.102	7.014	7.215	6,029,638	7.0923	0.46%
2016-07-15	8.780	8.770	8.790	8.300	8.870	3,982,000	34,521,560	8.6694	7.062	7.054	7.070	6.676	7.135	4,950,520	6.9733	5.78%
2016-07-14	8.300	8.260	8.330	8.260	8.400	1,231,000	10,258,666	8.3336	6.676	6.644	6.700	6.644	6.757	1,530,409	6.7032	-0.84%
2016-07-13	8.370	8.370	8.380	8.130	8.470	2,358,000	19,550,120	8.2910	6.732	6.732	6.741	6.539	6.813	2,931,523	6.6689	3.59%
2016-07-12	8.080	8.070	8.090	8.030	8.160	2,508,000	20,277,030	8.0849	6.499	6.491	6.507	6.459	6.564	3,118,007	6.5032	0.37%
2016-07-11	8.050	8.020	8.070	8.000	8.410	2,763,000	22,319,405	8.0780	6.475	6.451	6.491	6.435	6.765	3,435,029	6.4976	-3.36%
2016-07-08	8.330	8.320	8.330	7.950	8.380	6,387,000	52,614,740	8.2378	6.700	6.692	6.700	6.395	6.741	7,940,474	6.6261	3.35%
2016-07-07	8.060	8.050	8.060	7.900	8.630	10,163,000	83,387,722	8.2050	6.483	6.475	6.483	6.354	6.942	12,634,890	6.5998	-6.06%
2016-07-06	8.580	8.560	8.590	8.170	8.920	6,905,000	58,431,076	8.4621	6.901	6.885	6.909	6.572	7.175	8,584,465	6.8066	-3.81%
2016-07-05	8.920	8.910	8.920	8.900	9.760	5,024,000	46,323,970	9.2205	7.175	7.167	7.175	7.159	7.851	6,245,960	7.4166	-8.32%
2016-07-04	9.730	9.730	9.740	9.720	10.72	2,627,000	26,042,573	9.9134	7.826	7.826	7.834	7.818	8.623	3,265,951	7.9740	-4.98%
2016-06-30	10.24	10.22	10.26	9.980	10.30	1,195,000	12,095,529	10.122	8.237	8.221	8.253	8.028	8.285	1,485,653	8.1416	2.71%
2016-06-29	9.970	9.950	9.990	9.700	10.08	631,000	6,218,870	9.8556	8.019	8.003	8.036	7.802	8.108	784,475	7.9274	0.71%
2016-06-28	9.900	9.900	9.930	9.550	9.960	424,500	4,171,265	9.8263	7.963	7.963	7.987	7.682	8.011	527,749	7.9039	1.23%
2016-06-27	9.780	9.750	9.790	9.330	9.860	583,000	5,639,540	9.6733	7.867	7.843	7.875	7.505	7.931	724,800	7.7808	2.09%
2016-06-24	9.580	9.570	9.580	9.500	9.930	1,154,000	11,111,360	9.6286	7.706	7.698	7.706	7.641	7.987	1,434,681	7.7448	-2.64%
2016-06-23	9.840	9.830	9.840	9.820	10.12	914,490	9,041,897	9.8874	7.915	7.907	7.915	7.899	8.140	1,136,916	7.9530	-1.50%
2016-06-22	9.990	9.980	9.990	9.970	10.30	653,000	6,563,395	10.051	8.036	8.028	8.036	8.019	8.285	811,826	8.0847	-1.87%
2016-06-21	10.18	10.18	10.20	10.06	10.28	1,160,600	11,755,967	10.129	8.188	8.188	8.204	8.092	8.269	1,442,886	8.1475	1.19%
2016-06-20	10.06	10.06	10.08	9.990	10.46	1,576,000	15,945,151	10.118	8.092	8.092	8.108	8.036	8.414	1,959,322	8.1381	-2.90%
2016-06-17	10.36	10.24	10.36	9.710	10.52	8,210,707	84,018,286	10.233	8.333	8.237	8.333	7.810	8.462	10,207,751	8.2308	4.44%
2016-06-16	9.920	9.890	9.900	9.660	10.02	2,585,000	25,461,125	9.8496	7.979	7.955	7.963	7.770	8.060	3,213,735	7.9226	-0.70%
2016-06-15	9.990	9.980	10.00	9.900	10.48	2,903,000	29,169,780	10.048	8.036	8.028	8.044	7.963	8.430	3,609,080	8.0823	1.11%
2016-06-14	9.880	9.880	9.900	9.600	10.60	2,419,000	23,885,275	9.8740	7.947	7.947	7.963	7.722	8.526	3,007,360	7.9423	-4.08%
2016-06-13	10.30	10.28	10.32	10.22	10.70	1,436,000	14,831,040	10.328	8.285	8.269	8.301	8.221	8.607	1,785,270	8.3074	-4.63%
2016-06-10	10.80	10.76	10.80	10.76	11.00	1,590,400	17,232,066	10.835	8.687	8.655	8.687	8.655	8.848	1,977,224	8.7153	0.56%
2016-06-08	10.74	10.74	10.78	10.62	11.06	983,000	10,622,845	10.807	8.639	8.639	8.671	8.542	8.896	1,222,090	8.6924	-0.74%
2016-06-07	10.82	10.80	10.82	10.68	10.84	658,000	7,104,199	10.797	8.703	8.687	8.703	8.591	8.719	818,042	8.6844	0.00%
2016-06-06	10.82	10.82	10.84	10.42	11.00	522,000	5,640,190	10.805	8.703	8.703	8.719	8.381	8.848	648,963	8.6911	-1.64%
2016-06-03	11.00	10.98	11.04	10.80	11.26	3,048,401	33,483,868	10.984	8.848	8.832	8.880	8.687	9.057	3,789,847	8.8352	-0.90%
2016-06-02	11.10	11.02	11.10	10.80	11.16	1,024,000	11,312,068	11.047	8.928	8.864	8.928	8.687	8.977	1,273,062	8.8857	2.78%
2016-06-01	10.80	10.70	10.80	10.70	10.92	2,326,460	25,049,465	10.767	8.687	8.607	8.687	8.607	8.784	2,892,312	8.6607	1.12%
2016-05-31	10.68	10.44	10.62	10.44	10.84	5,840,000	62,337,560	10.674	8.591	8.398	8.542	8.398	8.719	7,260,431	8.5859	2.50%
2016-05-30	10.42	10.40	10.42	10.20	10.48	873,000	9,057,068	10.375	8.381	8.365	8.381	8.204	8.430	1,085,335	8.3450	2.16%
2016-05-27	10.20	10.14	10.20	9.930	10.30	2,949,180	30,054,144	10.191	8.204	8.156	8.204	7.987	8.285	3,666,493	8.1970	2.00%
2016-05-26	10.00	10.00	10.10	9.800	10.10	1,366,000	13,622,590	9.9726	8.044	8.044	8.124	7.883	8.124	1,698,245	8.0216	-0.40%
2016-05-25	10.04	10.04	10.06	9.960	10.10	1,191,000	11,934,105	10.020	8.076	8.076	8.092	8.011	8.124	1,480,680	8.0599	1.83%
2016-05-24	9.860	9.850	9.870	9.460	9.960	2,105,000	20,456,380	9.7180	7.931	7.923	7.939	7.609	8.011	2,616,987	7.8168	4.45%
2016-05-23	9.440	9.420	9.460	9.150	9.520	2,295,000	21,634,290	9.4267	7.593	7.577	7.609	7.360	7.658	2,853,200	7.5825	3.62%
2016-05-20	9.110	9.100	9.120	8.980	9.290	7,897,600	71,796,109	9.0909	7.328	7.320	7.336	7.223	7.473	9,818,489	7.3123	-1.94%
2016-05-19	9.290	9.260	9.300	9.200	10.22	2,092,000	20,092,480	9.6044	7.473	7.448	7.481	7.400	8.221	2,600,825	7.7254	-8.02%
2016-05-18	10.10	10.08	10.10	10.00	10.28	1,019,133	10,400,345	10.205	8.124	8.108	8.124	8.044	8.269	1,267,011	8.2086	-1.56%
2016-05-17	10.26	10.24	10.28	9.900	10.90	2,907,000	30,231,940	10.400	8.253	8.237	8.269	7.963	8.768	3,614,053	8.3651	-4.11%
2016-05-16	10.70	10.64	10.70	10.56	11.04	1,506,000	16,218,810	10.770	8.607	8.558	8.607	8.494	8.880	1,872,296	8.6625	-2.73%
2016-05-13	11.00	10.96	11.00	10.96	11.30	1,545,000	17,031,570	11.024	8.848	8.816	8.848	8.816	9.089	1,920,782	8.8670	-2.14%
2016-05-12	11.24	11.18	11.24	11.18	11.32	437,000	4,903,160	11.220	9.041	8.993	9.041	8.993	9.105	543,289	9.0250	0.18%
2016-05-11	11.22	11.18	11.24	11.14	11.40	1,616,000	18,224,570	11.278	9.025	8.993	9.041	8.961	9.170	2,009,051	9.0712	0.18%
2016-05-10	11.20	11.14	11.20	10.96	11.40	1,350,000	15,123,450	11.203	9.009	8.961	9.009	8.816	9.170	1,678,353	9.0109	-1.06%
2016-05-09	11.32	11.28	11.34	11.18	11.42	992,000	11,245,047	11.336	9.105	9.073	9.121	8.993	9.186	1,233,279	9.1180	-0.35%
2016-05-06	11.36	11.34	11.38	11.20	11.74	1,265,400	14,480,670	11.444	9.138	9.121	9.154	9.009	9.443	1,573,176	9.2047	-2.91%
2016-05-05	11.70	11.68	11.70	11.58	11.80	353,460	4,146,866	11.732	9.411	9.395	9.411	9.314	9.491	439,430	9.4369	-0.51%
2016-05-04	11.76	11.76	11.82	11.68	11.86	672,000	7,928,460	11.798	9.459	9.459	9.508	9.395	9.540	835,447	9.4901	-0.51%
2016-05-03	11.82	11.72	11.82	11.70	12.00	625,000	7,427,780	11.884	9.508	9.427	9.508	9.411	9.652	777,015	9.5594	0.17%
2016-04-29	11.80	11.76	11.80	11.72	11.90	529,000	6,235,990	11.788	9.491	9.459	9.491	9.427	9.572	657,666	9.4820	0.00%
2016-04-28	11.80	11.72	11.80	11.60	11.88	1,203,000	14,120,580	11.738	9.491	9.427	9.491	9.331	9.556	1,495,599	9.4414	2.43%
2016-04-27	11.52	11.50	11.52	11.44	11.68	686,000	7,868,000	11.469	9.266	9.250	9.266	9.202	9.395	852,852	9.2255	0.00%
2016-04-26	11.52	11.44	11.52	11.30	11.88	980,700	11,232,362	11.453	9.266	9.202	9.266	9.089	9.556	1,219,230	9.2127	-1.20%
2016-04-25	11.66	11.56	11.66	11.50	11.94	867,000	10,127,680	11.681	9.379	9.298	9.379	9.250	9.604	1,077,876	9.3960	-1.02%
2016-04-22	11.78	11.74	11.78	11.66	11.88	2,149,000	25,393,113	11.816	9.475	9.443	9.475	9.379	9.556	2,671,689	9.5045	-1.01%
2016-04-21	11.90	11.82	11.90	11.80	11.94	720,000	8,558,820	11.887	9.572	9.508	9.572	9.491	9.604	895,122	9.5616	-0.17%
2016-04-20	11.92	11.88	11.92	11.84	12.00	664,700	7,906,302	11.895	9.588	9.556	9.588	9.524	9.652	826,371	9.5675	0.51%
2016-04-19	11.86	11.86	11.88	11.84	11.96	713,000	8,454,982	11.858	9.540	9.540	9.556	9.524	9.620	886,419	9.5384	0.17%
2016-04-18	11.84	11.82	11.86	11.80	12.02	817,000	9,691,210	11.862	9.524	9.508	9.540	9.491	9.668	1,015,714	9.5413	-1.66%
2016-04-15	12.04	12.02	12.04	11.80	12.30	1,743,000	20,924,190	12.005	9.684	9.668	9.684	9.491	9.894	2,166,940	9.6561	0.67%
2016-04-14	11.96	11.90	11.96	11.80	12.20	896,000	10,700,540	11.943	9.620	9.572	9.620	9.491	9.813	1,113,929	9.6061	0.67%
2016-04-13	11.88	11.88	11.94	11.72	12.16	763,000	9,117,540	11.950	9.556	9.556	9.604	9.427	9.781	948,580	9.6118	1.02%
2016-04-12	11.76	11.76	11.80	11.74	12.24	770,000	9,180,000	11.922	9.459	9.459	9.491	9.443	9.845	957,283	9.5896	-3.13%
2016-04-11	12.14	12.12	12.16	12.12	12.40	1,167,000	14,260,130	12.220	9.765	9.749	9.781	9.749	9.974	1,450,843	9.8289	0.00%
2016-04-08	12.14	12.12	12.30	12.04	12.38	1,556,000	18,988,530	12.203	9.765	9.749	9.894	9.684	9.958	1,934,457	9.8159	-1.30%
2016-04-07	12.30	12.30	12.34	11.78	12.50	1,508,000	18,465,570	12.245	9.894	9.894	9.926	9.475	10.05	1,874,782	9.8494	4.06%
2016-04-06	11.82	11.78	11.84	11.28	11.92	1,021,000	11,873,766	11.630	9.508	9.475	9.524	9.073	9.588	1,269,332	9.3543	4.23%
2016-04-05	11.34	11.34	11.36	11.14	11.42	269,000	3,048,740	11.334	9.121	9.121	9.138	8.961	9.186	334,427	9.1163	0.18%
2016-04-01	11.32	11.32	11.34	11.24	11.40	322,000	3,648,840	11.332	9.105	9.105	9.121	9.041	9.170	400,318	9.1148	0.00%
2016-03-31	11.32	11.26	11.32	11.08	11.36	687,550	7,675,841	11.164	9.105	9.057	9.105	8.912	9.138	854,779	8.9799	0.89%
2016-03-30	11.22	11.18	11.26	11.18	11.44	531,000	5,984,230	11.270	9.025	8.993	9.057	8.993	9.202	660,152	9.0649	-0.71%
2016-03-29	11.30	11.28	11.30	11.30	11.40	115,000	1,303,140	11.332	9.089	9.073	9.089	9.089	9.170	142,971	9.1147	-0.18%
2016-03-24	11.32	11.32	11.34	11.30	11.44	345,000	3,911,145	11.337	9.105	9.105	9.121	9.089	9.202	428,912	9.1187	-1.05%
2016-03-23	11.44	11.44	11.46	11.28	11.70	289,000	3,317,380	11.479	9.202	9.202	9.218	9.073	9.411	359,292	9.2331	-2.22%
2016-03-22	11.70	11.70	11.74	11.50	11.80	300,000	3,509,640	11.699	9.411	9.411	9.443	9.250	9.491	372,967	9.4100	0.34%
2016-03-21	11.66	11.62	11.66	11.50	11.66	564,000	6,531,860	11.581	9.379	9.347	9.379	9.250	9.379	701,179	9.3155	0.34%
2016-03-18	11.62	11.56	11.66	11.40	11.68	373,000	4,321,880	11.587	9.347	9.298	9.379	9.170	9.395	463,723	9.3200	1.57%
2016-03-17	11.44	11.42	11.52	11.40	11.70	257,000	2,961,800	11.525	9.202	9.186	9.266	9.170	9.411	319,509	9.2699	1.24%
2016-03-16	11.30	11.28	11.30	11.24	11.32	572,000	6,462,200	11.298	9.089	9.073	9.089	9.041	9.105	711,124	9.0873	-0.53%
2016-03-15	11.36	11.32	11.40	11.32	11.50	277,000	3,157,240	11.398	9.138	9.105	9.170	9.105	9.250	344,373	9.1681	-1.39%
2016-03-14	11.52	11.42	11.58	11.22	11.66	867,500	9,896,670	11.408	9.266	9.186	9.314	9.025	9.379	1,078,497	9.1764	2.86%
2016-03-11	11.20	11.16	11.20	11.02	11.40	1,022,000	11,399,380	11.154	9.009	8.977	9.009	8.864	9.170	1,270,575	8.9718	-1.93%
2016-03-10	11.42	11.38	11.46	11.32	11.80	1,514,000	17,371,350	11.474	9.186	9.154	9.218	9.105	9.491	1,882,242	9.2291	-2.06%
2016-03-09	11.66	11.64	11.70	11.50	11.72	570,000	6,622,410	11.618	9.379	9.363	9.411	9.250	9.427	708,638	9.3453	-1.19%
2016-03-08	11.80	11.80	11.84	11.70	11.82	150,000	1,764,910	11.766	9.491	9.491	9.524	9.411	9.508	186,484	9.4642	0.17%
2016-03-07	11.78	11.78	11.80	11.54	11.90	318,000	3,720,600	11.700	9.475	9.475	9.491	9.282	9.572	395,345	9.4110	2.08%
2016-03-04	11.54	11.50	11.54	11.24	11.58	501,000	5,742,084	11.461	9.282	9.250	9.282	9.041	9.314	622,855	9.2190	0.35%
2016-03-03	11.50	11.40	11.50	11.36	11.52	176,800	2,016,264	11.404	9.250	9.170	9.250	9.138	9.266	219,802	9.1731	-0.17%
2016-03-02	11.52	11.54	11.56	11.36	11.66	920,000	10,525,200	11.440	9.266	9.282	9.298	9.138	9.379	1,143,766	9.2022	2.86%
2016-03-01	11.20	11.20	11.28	11.08	11.40	232,000	2,600,740	11.210	9.009	9.009	9.073	8.912	9.170	288,428	9.0169	-0.53%
2016-02-29	11.26	11.24	11.26	11.12	11.54	133,000	1,494,220	11.235	9.057	9.041	9.057	8.944	9.282	165,349	9.0368	-1.05%
2016-02-26	11.38	11.38	11.40	11.10	11.64	454,300	5,187,496	11.419	9.154	9.154	9.170	8.928	9.363	564,797	9.1847	-0.35%
2016-02-25	11.42	11.42	11.48	11.40	11.90	708,000	8,141,080	11.499	9.186	9.186	9.234	9.170	9.572	880,203	9.2491	-3.71%
2016-02-24	11.86	11.80	11.90	11.60	12.30	905,000	10,770,490	11.901	9.540	9.491	9.572	9.331	9.894	1,125,118	9.5728	-3.89%
2016-02-23	12.34	12.34	12.36	12.22	12.44	623,000	7,677,238	12.323	9.926	9.926	9.942	9.829	10.01	774,529	9.9121	0.65%
2016-02-22	12.26	12.26	12.36	12.18	12.44	899,333	10,988,765	12.219	9.861	9.861	9.942	9.797	10.01	1,118,073	9.8283	0.82%
2016-02-19	12.16	12.16	12.24	12.12	12.44	603,333	7,389,390	12.248	9.781	9.781	9.845	9.749	10.01	750,078	9.8515	-0.65%
2016-02-18	12.24	12.18	12.28	12.08	12.46	502,333	6,166,982	12.277	9.845	9.797	9.878	9.717	10.02	624,513	9.8749	0.82%
2016-02-17	12.14	12.10	12.14	11.92	12.18	102,000	1,231,440	12.073	9.765	9.733	9.765	9.588	9.797	126,809	9.7110	0.50%
2016-02-16	12.08	12.08	12.14	11.92	12.32	461,000	5,589,240	12.124	9.717	9.717	9.765	9.588	9.910	573,126	9.7522	0.67%
2016-02-15	12.00	11.94	12.06	11.50	12.10	206,000	2,452,380	11.905	9.652	9.604	9.701	9.250	9.733	256,104	9.5757	1.52%
2016-02-12	11.82	11.80	11.84	11.70	11.98	431,000	5,103,910	11.842	9.508	9.491	9.524	9.411	9.636	535,830	9.5252	-0.67%
2016-02-11	11.90	11.94	11.96	11.50	12.04	612,000	7,212,530	11.785	9.572	9.604	9.620	9.250	9.684	760,853	9.4795	-2.14%
2016-02-05	12.16	12.10	12.26	11.70	12.26	939,300	11,279,926	12.009	9.781	9.733	9.861	9.411	9.861	1,167,761	9.6594	0.83%
2016-02-04	12.06	12.00	12.10	11.90	12.18	1,596,000	19,076,395	11.953	9.701	9.652	9.733	9.572	9.797	1,984,186	9.6142	0.50%
2016-02-03	12.00	11.84	12.00	11.60	12.08	528,000	6,225,990	11.792	9.652	9.524	9.652	9.331	9.717	656,422	9.4847	-1.80%
2016-02-02	12.22	12.16	12.26	11.76	12.50	455,000	5,535,200	12.165	9.829	9.781	9.861	9.459	10.05	565,667	9.7853	-1.29%
2016-02-01	12.38	12.32	12.44	12.24	13.10	605,000	7,579,020	12.527	9.958	9.910	10.01	9.845	10.54	752,151	10.076	-1.75%
2016-01-29	12.60	12.50	12.60	11.74	12.88	1,440,000	17,704,300	12.295	10.13	10.05	10.13	9.443	10.36	1,790,243	9.8893	7.88%
2016-01-28	11.68	11.66	11.72	11.60	12.00	316,000	3,695,950	11.696	9.395	9.379	9.427	9.331	9.652	392,859	9.4078	-2.67%
2016-01-27	12.00	11.98	12.08	11.50	12.10	2,301,000	27,351,140	11.887	9.652	9.636	9.717	9.250	9.733	2,860,659	9.5611	5.45%
2016-01-26	11.38	11.38	11.44	11.26	11.50	1,323,000	15,108,780	11.420	9.154	9.154	9.202	9.057	9.250	1,644,786	9.1859	0.00%
2016-01-25	11.38	11.38	11.46	11.16	11.54	1,208,000	13,776,190	11.404	9.154	9.154	9.218	8.977	9.282	1,501,815	9.1730	2.52%
2016-01-22	11.10	11.10	11.12	10.82	11.18	1,131,000	12,533,850	11.082	8.928	8.928	8.944	8.703	8.993	1,406,087	8.9140	2.59%
2016-01-21	10.82	10.82	10.84	10.68	10.94	998,000	10,775,720	10.797	8.703	8.703	8.719	8.591	8.800	1,240,738	8.6849	0.56%
2016-01-20	10.76	10.76	10.86	10.60	10.90	519,000	5,572,100	10.736	8.655	8.655	8.735	8.526	8.768	645,233	8.6358	0.37%
2016-01-19	10.72	10.72	10.78	10.38	10.78	576,010	6,091,043	10.575	8.623	8.623	8.671	8.349	8.671	716,110	8.5057	2.29%
2016-01-18	10.48	10.46	10.50	10.32	10.50	220,000	2,298,480	10.448	8.430	8.414	8.446	8.301	8.446	273,509	8.4037	-1.50%
2016-01-15	10.64	10.62	10.64	10.54	10.90	315,000	3,345,380	10.620	8.558	8.542	8.558	8.478	8.768	391,616	8.5425	-2.39%
2016-01-14	10.90	10.88	10.94	10.20	10.94	6,653,000	70,628,360	10.616	8.768	8.751	8.800	8.204	8.800	8,271,172	8.5391	-1.98%
2016-01-13	11.12	11.06	11.14	10.72	11.18	646,000	7,134,740	11.045	8.944	8.896	8.961	8.623	8.993	803,123	8.8837	4.12%
2016-01-12	10.68	10.64	10.72	10.50	10.74	3,587,600	38,229,188	10.656	8.591	8.558	8.623	8.446	8.639	4,460,192	8.5712	0.75%
2016-01-11	10.60	10.52	10.60	10.50	11.00	1,538,300	16,505,280	10.730	8.526	8.462	8.526	8.446	8.848	1,912,452	8.6304	-2.93%
2016-01-08	10.92	10.92	10.94	10.84	11.40	2,897,900	31,951,890	11.026	8.784	8.784	8.800	8.719	9.170	3,602,740	8.8688	-1.44%
2016-01-07	11.08	11.00	11.08	10.90	11.10	5,804,900	63,823,870	10.995	8.912	8.848	8.912	8.768	8.928	7,216,793	8.8438	0.73%
2016-01-06	11.00	10.98	11.04	10.90	11.12	6,555,136	72,235,308	11.020	8.848	8.832	8.880	8.768	8.944	8,149,505	8.8638	-0.90%
2016-01-05	11.10	11.08	11.10	11.00	11.20	1,677,000	18,462,040	11.009	8.928	8.912	8.928	8.848	9.009	2,084,887	8.8552	0.73%
2016-01-04	11.02	11.00	11.06	10.78	11.30	1,197,000	13,153,240	10.989	8.864	8.848	8.896	8.671	9.089	1,488,140	8.8387	-2.48%
2015-12-31	11.30	11.28	11.30	11.08	11.46	362,000	4,068,160	11.238	9.089	9.073	9.089	8.912	9.218	450,047	9.0394	1.07%
2015-12-30	11.18	11.14	11.18	11.00	11.26	500,991	5,579,000	11.136	8.993	8.961	8.993	8.848	9.057	622,844	8.9573	-0.71%
2015-12-29	11.26	11.30	11.32	11.04	11.32	6,675,591	74,487,756	11.158	9.057	9.089	9.105	8.880	9.105	8,299,258	8.9752	-2.09%
2015-12-28	11.50	11.38	11.50	11.00	11.50	10,960,000	121,887,800	11.121	9.250	9.154	9.250	8.848	9.250	13,625,740	8.9454	3.23%
2015-12-24	11.14	11.12	11.14	11.04	11.48	470,000	5,241,600	11.152	8.961	8.944	8.961	8.880	9.234	584,315	8.9705	-1.59%
2015-12-23	11.32	11.30	11.36	11.26	11.60	748,000	8,543,100	11.421	9.105	9.089	9.138	9.057	9.331	929,932	9.1868	0.00%
2015-12-22	11.32	11.30	11.42	10.90	11.58	1,380,000	15,618,980	11.318	9.105	9.089	9.186	8.768	9.314	1,715,650	9.1038	2.35%
2015-12-21	11.06	11.02	11.06	10.68	11.40	5,936,000	65,216,740	10.987	8.896	8.864	8.896	8.591	9.170	7,379,780	8.8372	-3.49%
2015-12-18	11.46	11.44	11.56	11.40	11.76	1,769,000	20,341,840	11.499	9.218	9.202	9.298	9.170	9.459	2,199,264	9.2494	-2.55%
2015-12-17	11.76	11.62	11.84	11.34	12.10	2,160,000	25,087,010	11.614	9.459	9.347	9.524	9.121	9.733	2,685,365	9.3421	-1.01%
2015-12-16	11.88	11.80	11.90	11.74	12.10	3,009,000	35,600,760	11.831	9.556	9.491	9.572	9.443	9.733	3,740,862	9.5167	-1.49%
2015-12-15	12.06	12.02	12.08	11.72	12.60	6,449,000	78,000,420	12.095	9.701	9.668	9.717	9.427	10.13	8,017,554	9.7287	-2.43%
2015-12-14	12.36	12.30	12.36	11.56	12.78	6,610,000	81,499,160	12.330	9.942	9.894	9.942	9.298	10.28	8,217,713	9.9175	3.34%
2015-12-11	11.96	11.92	11.96	11.50	12.78	6,017,600	72,532,168	12.053	9.620	9.588	9.620	9.250	10.28	7,481,227	9.6952	-3.39%
2015-12-10	12.38	12.32	12.40	11.62	13.26	6,870,359	85,757,880	12.482	9.958	9.910	9.974	9.347	10.67	8,541,398	10.040	7.65%
2015-12-09	11.50	11.48	11.50	10.74	11.96	5,588,137	62,834,283	11.244	9.250	9.234	9.250	8.639	9.620	6,947,308	9.0444	6.09%
2015-12-08	10.84	10.78	10.80	10.50	10.94	3,027,000	32,545,800	10.752	8.719	8.671	8.687	8.446	8.800	3,763,240	8.6483	0.56%
2015-12-07	10.78	10.74	10.80	10.38	11.06	2,743,000	29,459,460	10.740	8.671	8.639	8.687	8.349	8.896	3,410,165	8.6387	4.46%
2015-12-04	10.32	10.28	10.40	10.00	10.80	7,327,000	76,036,945	10.378	8.301	8.269	8.365	8.044	8.687	9,109,105	8.3474	0.19%
2015-12-03	10.30	10.28	10.32	10.26	11.26	6,923,565	73,065,269	10.553	8.285	8.269	8.301	8.253	9.057	8,607,545	8.4885	-8.69%
2015-12-02	11.28	11.16	11.28	9.650	11.98	7,525,912	79,949,874	10.623	9.073	8.977	9.073	7.762	9.636	9,356,398	8.5449	17.75%
2015-12-01	9.580	9.580	9.590	8.550	9.630	9,738,999	89,328,971	9.1723	7.706	7.706	7.714	6.877	7.746	12,107,761	7.3778	12.31%
2015-11-30	8.530	8.450	8.530	8.020	8.650	5,015,000	41,273,830	8.2301	6.861	6.797	6.861	6.451	6.958	6,234,770	6.6199	4.79%
2015-11-27	8.140	8.110	8.130	8.030	8.250	1,540,000	12,562,250	8.1573	6.547	6.523	6.539	6.459	6.636	1,914,566	6.5614	1.12%
2015-11-26	8.050	8.040	8.080	7.990	8.130	1,206,000	9,692,560	8.0369	6.475	6.467	6.499	6.427	6.539	1,499,329	6.4646	0.25%
2015-11-25	8.030	8.020	8.030	7.970	8.130	1,011,675	8,121,739	8.0280	6.459	6.451	6.459	6.411	6.539	1,257,739	6.4574	-0.50%
2015-11-24	8.070	8.030	8.060	8.000	8.240	2,083,000	16,868,950	8.0984	6.491	6.459	6.483	6.435	6.628	2,589,636	6.5140	-1.94%
2015-11-23	8.230	8.200	8.230	8.100	8.310	891,000	7,314,210	8.2090	6.620	6.596	6.620	6.515	6.684	1,107,713	6.6030	0.12%
2015-11-20	8.220	8.210	8.270	7.950	8.360	2,720,065	22,196,717	8.1604	6.612	6.604	6.652	6.395	6.724	3,381,651	6.5639	1.86%
2015-11-19	8.070	8.050	8.080	7.940	8.460	3,580,000	28,936,840	8.0829	6.491	6.475	6.499	6.387	6.805	4,450,743	6.5016	-3.24%
2015-11-18	8.340	8.330	8.370	8.320	8.500	5,530,000	46,463,500	8.4021	6.708	6.700	6.732	6.692	6.837	6,875,031	6.7583	0.24%
2015-11-17	8.320	8.320	8.330	8.080	8.460	4,762,000	39,385,570	8.2708	6.692	6.692	6.700	6.499	6.805	5,920,235	6.6527	3.74%
2015-11-16	8.020	8.020	8.040	7.710	8.100	2,086,231	16,598,183	7.9561	6.451	6.451	6.467	6.202	6.515	2,593,653	6.3995	2.30%
2015-11-13	7.840	7.800	7.840	7.730	8.050	1,338,110	10,508,284	7.8531	6.306	6.274	6.306	6.218	6.475	1,663,571	6.3167	-2.00%
2015-11-12	8.000	7.990	8.000	7.900	8.100	3,718,000	29,663,989	7.9785	6.435	6.427	6.435	6.354	6.515	4,622,308	6.4176	0.63%
2015-11-11	7.950	7.940	8.000	7.830	8.080	4,347,769	34,530,728	7.9422	6.395	6.387	6.435	6.298	6.499	5,405,253	6.3884	1.53%
2015-11-10	7.830	7.830	7.840	7.670	7.900	1,002,600	7,788,353	7.7682	6.298	6.298	6.306	6.169	6.354	1,246,457	6.2484	0.38%
2015-11-09	7.800	7.770	7.800	7.640	7.920	1,145,000	8,878,000	7.7537	6.274	6.250	6.274	6.145	6.371	1,423,492	6.2368	-0.89%
2015-11-06	7.870	7.860	7.870	7.810	8.200	4,399,000	34,706,714	7.8897	6.330	6.322	6.330	6.282	6.596	5,468,944	6.3461	0.90%
2015-11-05	7.800	7.740	7.800	7.400	7.900	2,401,000	18,575,930	7.7367	6.274	6.226	6.274	5.952	6.354	2,984,982	6.2231	4.84%
2015-11-04	7.440	7.450	7.470	7.390	7.570	4,813,200	36,092,717	7.4987	5.984	5.992	6.009	5.944	6.089	5,983,888	6.0317	-0.80%
2015-11-03	7.500	7.460	7.470	7.320	7.710	7,982,100	60,283,221	7.5523	6.033	6.001	6.009	5.888	6.202	9,923,542	6.0748	-0.27%
2015-11-02	7.520	7.490	7.560	7.050	8.300	4,360,000	33,301,525	7.6380	6.049	6.025	6.081	5.671	6.676	5,420,458	6.1437	6.36%
2015-10-30	7.070	7.090	7.100	6.650	7.100	5,388,000	37,312,660	6.9251	5.687	5.703	5.711	5.349	5.711	6,698,493	5.5703	5.37%
2015-10-29	6.710	6.690	6.710	6.520	6.780	1,079,000	7,202,060	6.6748	5.397	5.381	5.397	5.244	5.454	1,341,439	5.3689	2.91%
2015-10-28	6.520	6.520	6.530	6.450	6.540	1,858,149	12,100,570	6.5122	5.244	5.244	5.252	5.188	5.261	2,310,096	5.2381	-0.46%
2015-10-27	6.550	6.540	6.550	6.450	6.620	1,199,000	7,847,835	6.5453	5.269	5.261	5.269	5.188	5.325	1,490,626	5.2648	-0.61%
2015-10-26	6.590	6.570	6.620	6.470	6.620	2,069,000	13,610,670	6.5784	5.301	5.285	5.325	5.204	5.325	2,572,231	5.2914	1.85%
2015-10-23	6.470	6.440	6.450	6.410	6.500	554,000	3,582,930	6.4674	5.204	5.180	5.188	5.156	5.228	688,746	5.2021	0.94%
2015-10-22	6.410	6.400	6.430	6.390	6.500	2,059,000	13,209,830	6.4157	5.156	5.148	5.172	5.140	5.228	2,559,799	5.1605	-1.54%
2015-10-20	6.510	6.500	6.510	6.400	6.700	7,546,000	49,411,810	6.5481	5.236	5.228	5.236	5.148	5.389	9,381,371	5.2670	-1.81%
2015-10-19	6.630	6.680	6.690	6.450	6.740	2,872,015	18,879,678	6.5737	5.333	5.373	5.381	5.188	5.421	3,570,559	5.2876	-1.34%
2015-10-16	6.720	6.690	6.740	6.620	6.800	3,386,352	22,695,843	6.7022	5.405	5.381	5.421	5.325	5.470	4,209,996	5.3909	-0.44%
2015-10-15	6.750	6.750	6.800	6.690	6.820	3,048,000	20,622,350	6.7659	5.429	5.429	5.470	5.381	5.486	3,789,348	5.4422	-0.15%
2015-10-14	6.760	6.750	6.760	6.730	6.850	6,312,000	42,524,840	6.7371	5.437	5.429	5.437	5.413	5.510	7,847,233	5.4191	-0.59%
2015-10-13	6.800	6.800	6.820	6.610	6.840	7,137,500	48,319,550	6.7698	5.470	5.470	5.486	5.317	5.502	8,873,514	5.4454	2.10%
2015-10-12	6.660	6.650	6.700	6.510	6.820	7,644,000	50,990,860	6.6707	5.357	5.349	5.389	5.236	5.486	9,503,207	5.3656	0.60%
2015-10-09	6.620	6.730	6.770	6.500	6.950	17,015,300	114,595,672	6.7349	5.325	5.413	5.446	5.228	5.590	21,153,837	5.4173	1.85%
2015-10-08	6.500	6.490	6.500	6.250	6.900	70,188,838	450,415,239	6.4172	5.228	5.220	5.228	5.027	5.550	87,260,478	5.1617