Prices and Webb-site Total Returns

China Weaving Materials Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03778	2011-12-22			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
2026-03-20	3.090	1.920	3.090	3.090	3.090	4,000	12,360	3.0900	3.090	1.920	3.090	3.090	3.090	4,000	3.0900	1.98%
2026-03-19	3.030	2.130	3.090	-	-	0	0	-	3.030	2.130	3.090	-	-	0	-	0.00%
2026-03-18	3.030	2.140	3.090	-	-	0	0	-	3.030	2.140	3.090	-	-	0	-	0.00%
2026-03-17	3.030	1.950	3.030	-	-	0	0	-	3.030	1.950	3.030	-	-	0	-	0.00%
2026-03-16	3.030	1.980	3.030	3.030	3.030	4,000	12,120	3.0300	3.030	1.980	3.030	3.030	3.030	4,000	3.0300	0.33%
2026-03-13	3.020	-	3.020	-	-	0	0	-	3.020	-	3.020	-	-	0	-	0.00%
2026-03-12	3.020	-	3.020	-	-	0	0	-	3.020	-	3.020	-	-	0	-	0.00%
2026-03-11	3.020	-	3.090	-	-	0	0	-	3.020	-	3.090	-	-	0	-	0.00%
2026-03-10	3.020	3.000	3.020	3.060	3.090	10,000	30,720	3.0720	3.020	3.000	3.020	3.060	3.090	10,000	3.0720	-2.27%
2026-03-09	3.090	-	3.090	-	-	0	0	-	3.090	-	3.090	-	-	0	-	-0.32%
2026-03-06	3.100	0.355	3.100	-	-	0	0	-	3.100	0.355	3.100	-	-	0	-	0.00%
2026-03-05	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	0.00%
2026-03-04	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	0.00%
2026-03-03	3.100	1.950	3.100	3.100	3.100	2,000	6,200	3.1000	3.100	1.950	3.100	3.100	3.100	2,000	3.1000	0.00%
2026-03-02	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	0.00%
2026-02-27	3.100	1.730	3.100	-	-	0	0	-	3.100	1.730	3.100	-	-	0	-	0.00%
2026-02-26	3.100	1.680	3.100	3.100	3.100	6,000	18,600	3.1000	3.100	1.680	3.100	3.100	3.100	6,000	3.1000	5.08%
2026-02-25	2.950	-	3.100	-	-	0	0	-	2.950	-	3.100	-	-	0	-	0.00%
2026-02-24	2.950	-	3.100	-	-	0	0	-	2.950	-	3.100	-	-	0	-	0.00%
2026-02-23	2.950	-	3.100	-	-	0	0	-	2.950	-	3.100	-	-	0	-	0.00%
2026-02-20	2.950	-	3.100	-	-	0	0	-	2.950	-	3.100	-	-	0	-	0.00%
2026-02-16	2.950	-	3.100	-	-	0	0	-	2.950	-	3.100	-	-	0	-	0.00%
2026-02-13	2.950	2.800	3.100	-	-	0	0	-	2.950	2.800	3.100	-	-	0	-	0.00%
2026-02-12	2.950	2.800	3.100	-	-	0	0	-	2.950	2.800	3.100	-	-	0	-	0.00%
2026-02-11	2.950	2.800	3.100	-	-	0	0	-	2.950	2.800	3.100	-	-	0	-	0.00%
2026-02-10	2.950	2.800	3.100	-	-	0	0	-	2.950	2.800	3.100	-	-	0	-	0.00%
2026-02-09	2.950	2.800	3.100	-	-	0	0	-	2.950	2.800	3.100	-	-	0	-	0.00%
2026-02-06	2.950	2.800	3.100	-	-	0	0	-	2.950	2.800	3.100	-	-	0	-	0.00%
2026-02-05	2.950	2.800	3.100	-	-	0	0	-	2.950	2.800	3.100	-	-	0	-	0.00%
2026-02-04	2.950	2.800	3.100	-	-	0	0	-	2.950	2.800	3.100	-	-	0	-	0.00%
2026-02-03	2.950	2.800	3.100	-	-	0	0	-	2.950	2.800	3.100	-	-	0	-	0.00%
2026-02-02	2.950	2.800	3.100	-	-	0	0	-	2.950	2.800	3.100	-	-	0	-	0.00%
2026-01-30	2.950	2.810	3.000	2.950	2.990	5,200	15,192	2.9215	2.950	2.810	3.000	2.950	2.990	5,200	2.9215	-4.22%
2026-01-29	3.080	2.810	3.080	-	-	0	0	-	3.080	2.810	3.080	-	-	0	-	-1.60%
2026-01-28	3.130	2.810	3.130	-	-	0	0	-	3.130	2.810	3.130	-	-	0	-	-0.63%
2026-01-27	3.150	2.810	3.150	-	-	0	0	-	3.150	2.810	3.150	-	-	0	-	-0.94%
2026-01-26	3.180	2.810	3.200	-	-	0	0	-	3.180	2.810	3.200	-	-	0	-	0.00%
2026-01-23	3.180	2.810	3.180	3.190	3.190	6,000	19,140	3.1900	3.180	2.810	3.180	3.190	3.190	6,000	3.1900	6.00%
2026-01-22	3.000	2.800	3.200	3.000	3.000	6,000	18,000	3.0000	3.000	2.800	3.200	3.000	3.000	6,000	3.0000	0.00%
2026-01-21	3.000	2.800	3.200	-	-	0	0	-	3.000	2.800	3.200	-	-	0	-	0.00%
2026-01-20	3.000	2.800	3.200	3.000	3.010	8,000	24,060	3.0075	3.000	2.800	3.200	3.000	3.010	8,000	3.0075	-6.25%
2026-01-19	3.200	3.000	3.200	-	-	0	0	-	3.200	3.000	3.200	-	-	0	-	0.00%
2026-01-16	3.200	3.010	3.200	3.200	3.200	6,000	19,200	3.2000	3.200	3.010	3.200	3.200	3.200	6,000	3.2000	0.63%
2026-01-15	3.180	2.280	3.200	-	-	0	0	-	3.180	2.280	3.200	-	-	0	-	0.00%
2026-01-14	3.180	-	3.200	-	-	0	0	-	3.180	-	3.200	-	-	0	-	0.00%
2026-01-13	3.180	2.290	3.180	-	-	0	0	-	3.180	2.290	3.180	-	-	0	-	13.17%
2026-01-09	2.810	-	3.190	-	-	0	0	-	2.810	-	3.190	-	-	0	-	0.00%
2026-01-08	2.810	2.800	3.170	2.400	3.200	28,000	80,640	2.8800	2.810	2.800	3.170	2.400	3.200	28,000	2.8800	-12.19%
2026-01-07	3.200	2.300	3.200	-	-	0	0	-	3.200	2.300	3.200	-	-	0	-	0.00%
2026-01-06	3.200	-	3.200	-	-	4,000	12,000	3.0000	3.200	-	3.200	-	-	4,000	3.0000	0.00%
2026-01-05	3.200	3.000	3.300	3.200	3.200	2,000	6,400	3.2000	3.200	3.000	3.300	3.200	3.200	2,000	3.2000	6.67%
2025-12-31	3.000	-	3.300	3.000	3.000	10,000	30,000	3.0000	3.000	-	3.300	3.000	3.000	10,000	3.0000	-9.09%
2025-12-30	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	0.00%
2025-12-29	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	0.00%
2025-12-24	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	0.00%
2025-12-23	3.300	3.000	3.300	3.300	3.300	2,000	6,600	3.3000	3.300	3.000	3.300	3.300	3.300	2,000	3.3000	11.86%
2025-12-22	2.950	-	3.300	-	-	0	0	-	2.950	-	3.300	-	-	0	-	0.00%
2025-12-19	2.950	2.950	3.100	2.950	3.300	12,000	36,100	3.0083	2.950	2.950	3.100	2.950	3.300	12,000	3.0083	-7.81%
2025-12-18	3.200	3.200	3.300	-	-	0	0	-	3.200	3.200	3.300	-	-	0	-	3.23%
2025-12-17	3.100	-	3.300	-	-	2,000	6,600	3.3000	3.100	-	3.300	-	-	2,000	3.3000	0.00%
2025-12-16	3.100	3.100	3.250	-	-	6,000	19,500	3.2500	3.100	3.100	3.250	-	-	6,000	3.2500	2.31%
2025-12-15	3.030	-	3.250	-	-	0	0	-	3.030	-	3.250	-	-	0	-	0.00%
2025-12-12	3.030	2.900	3.030	3.030	3.350	87,200	282,820	3.2433	3.030	2.900	3.030	3.030	3.350	87,200	3.2433	-5.31%
2025-12-11	3.200	3.200	3.400	3.200	3.200	38,000	121,600	3.2000	3.200	3.200	3.400	3.200	3.200	38,000	3.2000	0.00%
2025-12-10	3.200	-	3.250	-	-	0	0	-	3.200	-	3.250	-	-	0	-	0.00%
2025-12-09	3.200	-	3.250	-	-	0	0	-	3.200	-	3.250	-	-	0	-	0.00%
2025-12-08	3.200	-	3.200	-	-	0	0	-	3.200	-	3.200	-	-	0	-	-1.54%
2025-12-05	3.250	-	3.250	-	-	0	0	-	3.250	-	3.250	-	-	0	-	0.00%
2025-12-04	3.250	-	3.250	3.250	3.250	4,000	13,000	3.2500	3.250	-	3.250	3.250	3.250	4,000	3.2500	1.56%
2025-12-03	3.200	2.170	3.200	-	-	0	0	-	3.200	2.170	3.200	-	-	0	-	-1.23%
2025-12-02	3.240	-	3.240	-	-	0	0	-	3.240	-	3.240	-	-	0	-	0.00%
2025-12-01	3.240	2.190	3.400	-	-	0	0	-	3.240	2.190	3.400	-	-	0	-	0.00%
2025-11-28	3.240	2.000	3.240	3.240	3.240	4,000	12,960	3.2400	3.240	2.000	3.240	3.240	3.240	4,000	3.2400	-0.31%
2025-11-27	3.250	2.150	3.400	-	-	400	856	2.1400	3.250	2.150	3.400	-	-	400	2.1400	0.00%
2025-11-26	3.250	2.510	3.450	-	-	4,000	13,000	3.2500	3.250	2.510	3.450	-	-	4,000	3.2500	0.00%
2025-11-25	3.250	2.450	3.400	3.250	3.250	16,200	52,036	3.2121	3.250	2.450	3.400	3.250	3.250	16,200	3.2121	1.56%
2025-11-24	3.200	2.950	3.200	3.200	3.300	12,000	39,400	3.2833	3.200	2.950	3.200	3.200	3.300	12,000	3.2833	-3.03%
2025-11-21	3.300	2.950	3.300	3.300	3.330	18,000	60,040	3.3356	3.300	2.950	3.300	3.300	3.330	18,000	3.3356	3.12%
2025-11-20	3.200	-	3.200	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
2025-11-19	3.200	2.950	3.200	-	-	0	0	-	3.200	2.950	3.200	-	-	0	-	-3.03%
2025-11-18	3.300	2.950	3.450	-	-	0	0	-	3.300	2.950	3.450	-	-	0	-	0.00%
2025-11-17	3.300	3.200	3.300	-	-	0	0	-	3.300	3.200	3.300	-	-	0	-	0.00%
2025-11-14	3.300	2.950	3.400	-	-	0	0	-	3.300	2.950	3.400	-	-	0	-	0.00%
2025-11-13	3.300	2.950	3.450	3.300	3.300	7,600	25,080	3.3000	3.300	2.950	3.450	3.300	3.300	7,600	3.3000	0.00%
2025-11-12	3.300	2.950	3.300	3.350	3.440	20,000	67,900	3.3950	3.300	2.950	3.300	3.350	3.440	20,000	3.3950	-4.35%
2025-11-11	3.450	2.560	3.480	3.450	3.450	8,400	28,980	3.4500	3.450	2.560	3.480	3.450	3.450	8,400	3.4500	15.00%
2025-11-10	0.300	0.300	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	3.45%
2025-11-07	0.290	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2025-11-06	0.290	0.290	0.310	0.290	0.290	102,000	29,540	0.2896	2.900	2.900	3.100	2.900	2.900	10,200	2.8961	-3.33%
2025-11-05	0.300	-	0.300	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2025-11-04	0.300	-	0.300	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2025-11-03	0.300	0.137	0.300	-	-	0	0	-	3.000	1.370	3.000	-	-	0	-	0.00%
2025-10-31	0.300	-	0.300	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2025-10-30	0.300	0.137	0.300	-	-	0	0	-	3.000	1.370	3.000	-	-	0	-	0.00%
2025-10-28	0.300	-	0.310	-	-	0	0	-	3.000	-	3.100	-	-	0	-	0.00%
2025-10-27	0.300	0.139	0.300	0.300	0.300	4,000	1,200	0.3000	3.000	1.390	3.000	3.000	3.000	400	3.0000	0.00%
2025-10-24	0.300	0.196	0.300	0.300	0.300	4,000	1,200	0.3000	3.000	1.960	3.000	3.000	3.000	400	3.0000	0.00%
2025-10-23	0.300	-	0.300	0.300	0.300	4,000	1,200	0.3000	3.000	-	3.000	3.000	3.000	400	3.0000	0.00%
2025-10-22	0.300	-	0.300	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2025-10-21	0.300	-	0.300	-	-	0	0	-	3.000	-	3.000	-	-	0	-	-1.64%
2025-10-20	0.305	-	0.310	0.305	0.305	12,000	3,660	0.3050	3.050	-	3.100	3.050	3.050	1,200	3.0500	0.00%
2025-10-17	0.305	-	0.310	-	-	0	0	-	3.050	-	3.100	-	-	0	-	0.00%
2025-10-16	0.305	-	0.310	-	-	0	0	-	3.050	-	3.100	-	-	0	-	0.00%
2025-10-15	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-10-14	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-10-13	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-10-10	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-10-09	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-10-08	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-10-06	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-10-03	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-10-02	0.305	-	-	-	-	0	0	-	3.050	-	-	-	-	0	-	0.00%
2025-09-30	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-09-29	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-09-26	0.305	-	0.305	-	-	5,479,059	1,534,136	0.2800	3.050	-	3.050	-	-	547,906	2.8000	0.00%
2025-09-25	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-09-24	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-09-23	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-09-22	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-09-19	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-09-18	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-09-17	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-09-16	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-09-15	0.305	-	0.305	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-09-12	0.305	-	0.305	-	-	24,032,000	6,969,760	0.2900	3.050	-	3.050	-	-	2,403,200	2.9002	0.00%
2025-09-11	0.320	0.320	-	-	-	0	0	-	3.050	3.050	-	-	-	0	-	0.00%
2025-09-10	0.320	-	0.320	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
2025-09-09	0.320	-	0.320	0.320	0.320	100,000	32,000	0.3200	3.050	-	3.050	3.050	3.050	10,492	3.0500	-1.54%
2025-09-08	0.325	-	0.325	-	-	8,000	2,880	0.3600	3.098	-	3.098	-	-	839	3.4313	0.00%
2025-09-05	0.325	-	0.390	-	-	0	0	-	3.098	-	3.717	-	-	0	-	0.00%
2025-09-04	0.325	-	0.390	-	-	0	0	-	3.098	-	3.717	-	-	0	-	0.00%
2025-09-03	0.325	-	-	-	-	0	0	-	3.098	-	-	-	-	0	-	0.00%
2025-09-02	0.325	-	-	-	-	0	0	-	3.098	-	-	-	-	0	-	0.00%
2025-09-01	0.325	-	-	-	-	0	0	-	3.098	-	-	-	-	0	-	0.00%
2025-08-29	0.325	0.325	0.395	-	-	0	0	-	3.098	3.098	3.765	-	-	0	-	0.00%
2025-08-28	0.325	-	0.390	-	-	0	0	-	3.098	-	3.717	-	-	0	-	0.00%
2025-08-27	0.325	-	0.400	-	-	4,000	1,600	0.4000	3.098	-	3.813	-	-	420	3.8125	0.00%
2025-08-26	0.325	-	0.380	-	-	0	0	-	3.098	-	3.622	-	-	0	-	0.00%
2025-08-25	0.325	-	0.375	-	-	0	0	-	3.098	-	3.574	-	-	0	-	0.00%
2025-08-22	0.325	-	0.380	-	-	0	0	-	3.098	-	3.622	-	-	0	-	0.00%
2025-08-21	0.325	-	0.380	-	-	0	0	-	3.098	-	3.622	-	-	0	-	0.00%
2025-08-20	0.325	-	0.360	-	-	0	0	-	3.098	-	3.431	-	-	0	-	0.00%
2025-08-19	0.325	0.325	0.360	0.325	0.325	4,000	1,300	0.3250	3.098	3.098	3.431	3.098	3.098	420	3.0977	-9.72%
2025-08-18	0.360	-	0.360	-	-	0	0	-	3.431	-	3.431	-	-	0	-	0.00%
2025-08-15	0.360	-	0.360	0.360	0.360	400,000	144,000	0.3600	3.431	-	3.431	3.431	3.431	41,967	3.4313	-1.37%
2025-08-14	0.365	-	0.365	-	-	0	0	-	3.479	-	3.479	-	-	0	-	0.00%
2025-08-13	0.365	-	0.380	-	-	0	0	-	3.479	-	3.622	-	-	0	-	0.00%
2025-08-12	0.365	-	0.365	-	-	0	0	-	3.479	-	3.479	-	-	0	-	0.00%
2025-08-11	0.365	-	0.365	-	-	0	0	-	3.479	-	3.479	-	-	0	-	0.00%
2025-08-08	0.365	-	0.365	-	-	0	0	-	3.479	-	3.479	-	-	0	-	0.00%
2025-08-07	0.365	-	0.365	-	-	0	0	-	3.479	-	3.479	-	-	0	-	0.00%
2025-08-06	0.365	-	0.380	-	-	0	0	-	3.479	-	3.622	-	-	0	-	0.00%
2025-08-05	0.365	-	-	-	-	0	0	-	3.479	-	-	-	-	0	-	0.00%
2025-08-04	0.365	-	-	-	-	0	0	-	3.479	-	-	-	-	0	-	0.00%
2025-08-01	0.365	-	0.390	-	-	0	0	-	3.479	-	3.717	-	-	0	-	0.00%
2025-07-31	0.365	-	0.390	-	-	0	0	-	3.479	-	3.717	-	-	0	-	0.00%
2025-07-30	0.365	-	0.375	-	-	0	0	-	3.479	-	3.574	-	-	0	-	0.00%
2025-07-29	0.365	-	0.380	-	-	0	0	-	3.479	-	3.622	-	-	0	-	0.00%
2025-07-28	0.365	-	0.380	-	-	0	0	-	3.479	-	3.622	-	-	0	-	0.00%
2025-07-25	0.365	-	0.380	-	-	0	0	-	3.479	-	3.622	-	-	0	-	0.00%
2025-07-24	0.365	-	0.380	-	-	0	0	-	3.479	-	3.622	-	-	0	-	0.00%
2025-07-23	0.365	-	0.370	-	-	0	0	-	3.479	-	3.527	-	-	0	-	0.00%
2025-07-22	0.365	-	0.380	-	-	0	0	-	3.479	-	3.622	-	-	0	-	0.00%
2025-07-21	0.365	-	0.380	-	-	0	0	-	3.479	-	3.622	-	-	0	-	0.00%
2025-07-18	0.365	-	-	0.365	0.365	948,000	346,020	0.3650	3.479	-	-	3.479	3.479	99,462	3.4789	0.00%
2025-07-17	0.365	-	0.365	-	-	0	0	-	3.479	-	3.479	-	-	0	-	0.00%
2025-07-16	0.365	-	0.365	-	-	0	0	-	3.479	-	3.479	-	-	0	-	0.00%
2025-07-15	0.365	-	0.365	-	-	0	0	-	3.479	-	3.479	-	-	0	-	0.00%
2025-07-14	0.365	-	0.365	-	-	0	0	-	3.479	-	3.479	-	-	0	-	0.00%
2025-07-11	0.365	-	0.370	0.360	0.365	388,000	140,760	0.3628	3.479	-	3.527	3.431	3.479	40,708	3.4578	-1.35%
2025-07-10	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-07-09	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-07-08	0.370	-	0.370	0.360	0.370	492,000	178,720	0.3633	3.527	-	3.527	3.431	3.527	51,620	3.4622	2.78%
2025-07-07	0.360	-	0.360	-	-	0	0	-	3.431	-	3.431	-	-	0	-	-2.70%
2025-07-04	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-07-03	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-07-02	0.370	-	0.430	-	-	0	0	-	3.527	-	4.098	-	-	0	-	0.00%
2025-06-30	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-06-27	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-06-26	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-06-25	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-06-24	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-06-23	0.370	0.250	0.370	-	-	0	0	-	3.527	2.383	3.527	-	-	0	-	0.00%
2025-06-20	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-06-19	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-06-18	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-06-17	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	0.00%
2025-06-16	0.370	-	0.370	-	-	0	0	-	3.527	-	3.527	-	-	0	-	-2.63%
2025-06-13	0.380	-	0.380	0.380	0.380	100,000	38,000	0.3800	3.622	-	3.622	3.622	3.622	10,492	3.6219	0.00%
2025-06-12	0.380	0.360	0.380	-	-	0	0	-	3.622	3.431	3.622	-	-	0	-	0.00%
2025-06-11	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-06-10	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-06-09	0.380	-	0.380	0.380	0.380	4,000	1,520	0.3800	3.622	-	3.622	3.622	3.622	420	3.6219	0.00%
2025-06-06	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-06-05	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-06-04	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-06-03	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-06-02	0.380	-	-	-	-	0	0	-	3.622	-	-	-	-	0	-	0.00%
2025-05-30	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-05-29	0.380	-	-	-	-	0	0	-	3.622	-	-	-	-	0	-	0.00%
2025-05-28	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-05-27	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-05-26	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-05-23	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-05-22	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-05-21	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-05-20	0.380	-	-	-	-	0	0	-	3.622	-	-	-	-	0	-	0.00%
2025-05-19	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-05-16	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-05-15	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-05-14	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-05-13	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	0.00%
2025-05-12	0.380	-	0.385	-	-	0	0	-	3.622	-	3.670	-	-	0	-	0.00%
2025-05-09	0.380	-	0.385	-	-	0	0	-	3.622	-	3.670	-	-	0	-	0.00%
2025-05-08	0.380	-	0.385	-	-	0	0	-	3.622	-	3.670	-	-	0	-	0.00%
2025-05-07	0.380	-	0.380	-	-	0	0	-	3.622	-	3.622	-	-	0	-	-1.30%
2025-05-06	0.385	-	0.385	-	-	0	0	-	3.670	-	3.670	-	-	0	-	0.00%
2025-05-02	0.385	-	0.385	-	-	0	0	-	3.670	-	3.670	-	-	0	-	0.00%
2025-04-30	0.385	-	0.385	-	-	0	0	-	3.670	-	3.670	-	-	0	-	0.00%
2025-04-29	0.385	-	0.385	-	-	0	0	-	3.670	-	3.670	-	-	0	-	0.00%
2025-04-28	0.385	-	0.390	-	-	0	0	-	3.670	-	3.717	-	-	0	-	0.00%
2025-04-25	0.385	-	0.390	-	-	0	0	-	3.670	-	3.717	-	-	0	-	0.00%
2025-04-24	0.385	-	0.390	-	-	0	0	-	3.670	-	3.717	-	-	0	-	0.00%
2025-04-23	0.385	-	0.385	-	-	0	0	-	3.670	-	3.670	-	-	0	-	0.00%
2025-04-22	0.385	-	0.385	-	-	0	0	-	3.670	-	3.670	-	-	0	-	-1.28%
2025-04-17	0.390	-	0.390	-	-	0	0	-	3.717	-	3.717	-	-	0	-	0.00%
2025-04-16	0.390	-	0.390	-	-	0	0	-	3.717	-	3.717	-	-	0	-	0.00%
2025-04-15	0.390	-	0.390	-	-	0	0	-	3.717	-	3.717	-	-	0	-	0.00%
2025-04-14	0.390	-	0.390	-	-	0	0	-	3.717	-	3.717	-	-	0	-	0.00%
2025-04-11	0.390	-	0.390	0.390	0.390	540,000	205,600	0.3807	3.717	-	3.717	3.717	3.717	56,656	3.6289	0.00%
2025-04-10	0.390	-	0.390	-	-	0	0	-	3.717	-	3.717	-	-	0	-	0.00%
2025-04-09	0.390	-	0.390	-	-	0	0	-	3.717	-	3.717	-	-	0	-	0.00%
2025-04-08	0.390	-	0.390	-	-	0	0	-	3.717	-	3.717	-	-	0	-	0.00%
2025-04-07	0.390	-	0.400	-	-	500,000	195,000	0.3900	3.717	-	3.813	-	-	52,459	3.7172	0.00%
2025-04-03	0.390	-	0.400	-	-	0	0	-	3.717	-	3.813	-	-	0	-	0.00%
2025-04-02	0.390	-	0.400	-	-	0	0	-	3.717	-	3.813	-	-	0	-	0.00%
2025-04-01	0.390	-	0.390	-	-	0	0	-	3.717	-	3.717	-	-	0	-	-2.50%
2025-03-31	0.400	-	0.400	-	-	0	0	-	3.813	-	3.813	-	-	0	-	0.00%
2025-03-28	0.400	-	0.400	0.400	0.400	4,000	1,600	0.4000	3.813	-	3.813	3.813	3.813	420	3.8125	2.56%
2025-03-27	0.390	-	0.390	-	-	0	0	-	3.717	-	3.717	-	-	0	-	-2.50%
2025-03-26	0.400	-	0.400	-	-	0	0	-	3.813	-	3.813	-	-	0	-	0.00%
2025-03-25	0.400	-	0.400	-	-	0	0	-	3.813	-	3.813	-	-	0	-	0.00%
2025-03-24	0.400	0.380	0.400	-	-	500,000	190,080	0.3802	3.813	3.622	3.813	-	-	52,459	3.6234	0.00%
2025-03-21	0.400	-	0.400	-	-	0	0	-	3.813	-	3.813	-	-	0	-	0.00%
2025-03-20	0.400	-	0.400	-	-	0	0	-	3.813	-	3.813	-	-	0	-	0.00%
2025-03-19	0.400	-	0.400	-	-	0	0	-	3.813	-	3.813	-	-	0	-	0.00%
2025-03-18	0.400	-	0.400	0.400	0.400	8,000	3,200	0.4000	3.813	-	3.813	3.813	3.813	839	3.8125	0.00%
2025-03-17	0.400	-	0.400	-	-	0	0	-	3.813	-	3.813	-	-	0	-	0.00%
2025-03-14	0.400	-	0.450	-	-	0	0	-	3.813	-	4.289	-	-	0	-	0.00%
2025-03-13	0.400	-	0.400	-	-	0	0	-	3.813	-	3.813	-	-	0	-	0.00%
2025-03-12	0.400	-	0.400	-	-	0	0	-	3.813	-	3.813	-	-	0	-	0.00%
2025-03-11	0.400	-	0.400	-	-	0	0	-	3.813	-	3.813	-	-	0	-	0.00%
2025-03-10	0.400	-	0.400	0.400	0.400	12,000	4,800	0.4000	3.813	-	3.813	3.813	3.813	1,259	3.8125	0.00%
2025-03-07	0.400	0.300	0.400	-	-	0	0	-	3.813	2.859	3.813	-	-	0	-	0.00%
2025-03-06	0.400	-	0.400	-	-	0	0	-	3.813	-	3.813	-	-	0	-	0.00%
2025-03-05	0.400	-	0.440	-	-	0	0	-	3.813	-	4.194	-	-	0	-	0.00%
2025-03-04	0.400	-	0.440	-	-	0	0	-	3.813	-	4.194	-	-	0	-	0.00%
2025-03-03	0.400	0.365	0.405	0.400	0.400	16,000	6,400	0.4000	3.813	3.479	3.860	3.813	3.813	1,679	3.8125	-10.11%
2025-02-28	0.445	0.400	0.445	-	-	0	0	-	4.241	3.813	4.241	-	-	0	-	-1.11%
2025-02-27	0.450	0.400	0.450	-	-	0	0	-	4.289	3.813	4.289	-	-	0	-	0.00%
2025-02-26	0.450	0.400	0.450	-	-	0	0	-	4.289	3.813	4.289	-	-	0	-	0.00%
2025-02-25	0.450	0.400	0.450	-	-	0	0	-	4.289	3.813	4.289	-	-	0	-	0.00%
2025-02-24	0.450	0.400	0.450	-	-	0	0	-	4.289	3.813	4.289	-	-	0	-	0.00%
2025-02-21	0.450	0.400	0.450	-	-	460,000	197,800	0.4300	4.289	3.813	4.289	-	-	48,262	4.0984	-1.10%
2025-02-20	0.455	-	0.455	-	-	0	0	-	4.337	-	4.337	-	-	0	-	0.00%
2025-02-19	0.455	-	0.455	-	-	0	0	-	4.337	-	4.337	-	-	0	-	0.00%
2025-02-18	0.455	0.280	0.455	-	-	400,000	180,000	0.4500	4.337	2.669	4.337	-	-	41,967	4.2891	0.00%
2025-02-17	0.455	-	0.455	-	-	0	0	-	4.337	-	4.337	-	-	0	-	-2.15%
2025-02-14	0.465	-	0.465	0.460	0.465	148,000	68,260	0.4612	4.432	-	4.432	4.384	4.432	15,528	4.3960	1.09%
2025-02-13	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-02-12	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-02-11	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-02-10	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-02-07	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-02-06	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-02-05	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-02-04	0.460	-	0.470	-	-	0	0	-	4.384	-	4.480	-	-	0	-	0.00%
2025-02-03	0.460	-	0.465	-	-	0	0	-	4.384	-	4.432	-	-	0	-	0.00%
2025-01-28	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-27	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-24	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-23	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-22	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-21	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-20	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-17	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-16	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-15	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-14	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-13	0.460	-	0.460	-	-	160,000	72,000	0.4500	4.384	-	4.384	-	-	16,787	4.2891	0.00%
2025-01-10	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-09	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-08	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-07	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-06	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-03	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2025-01-02	0.460	-	0.465	-	-	0	0	-	4.384	-	4.432	-	-	0	-	0.00%
2024-12-31	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2024-12-30	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2024-12-27	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2024-12-24	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2024-12-23	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2024-12-20	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2024-12-19	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2024-12-18	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2024-12-17	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2024-12-16	0.460	-	0.460	-	-	0	0	-	4.384	-	4.384	-	-	0	-	0.00%
2024-12-13	0.460	0.450	0.460	0.460	0.460	92,000	42,000	0.4565	4.384	4.289	4.384	4.384	4.384	9,652	4.3512	3.37%
2024-12-12	0.445	-	0.450	-	-	0	0	-	4.241	-	4.289	-	-	0	-	0.00%
2024-12-11	0.445	-	0.445	-	-	0	0	-	4.241	-	4.241	-	-	0	-	0.00%
2024-12-10	0.445	-	0.480	-	-	0	0	-	4.241	-	4.575	-	-	0	-	0.00%
2024-12-09	0.445	-	0.460	-	-	0	0	-	4.241	-	4.384	-	-	0	-	0.00%
2024-12-06	0.445	-	0.450	-	-	0	0	-	4.241	-	4.289	-	-	0	-	0.00%
2024-12-05	0.445	-	0.480	-	-	0	0	-	4.241	-	4.575	-	-	0	-	0.00%
2024-12-04	0.445	-	0.490	-	-	0	0	-	4.241	-	4.670	-	-	0	-	0.00%
2024-12-03	0.445	-	0.480	-	-	0	0	-	4.241	-	4.575	-	-	0	-	0.00%
2024-12-02	0.445	-	0.460	-	-	0	0	-	4.241	-	4.384	-	-	0	-	0.00%
2024-11-29	0.445	-	0.460	-	-	0	0	-	4.241	-	4.384	-	-	0	-	0.00%
2024-11-28	0.445	-	0.460	-	-	0	0	-	4.241	-	4.384	-	-	0	-	0.00%
2024-11-27	0.445	-	0.460	-	-	0	0	-	4.241	-	4.384	-	-	0	-	0.00%
2024-11-26	0.445	-	0.445	-	-	0	0	-	4.241	-	4.241	-	-	0	-	0.00%
2024-11-25	0.445	-	0.460	-	-	0	0	-	4.241	-	4.384	-	-	0	-	0.00%
2024-11-22	0.445	-	0.460	-	-	0	0	-	4.241	-	4.384	-	-	0	-	0.00%
2024-11-21	0.445	-	0.470	-	-	0	0	-	4.241	-	4.480	-	-	0	-	0.00%
2024-11-20	0.445	0.234	0.460	-	-	0	0	-	4.241	2.230	4.384	-	-	0	-	0.00%
2024-11-19	0.445	-	0.445	-	-	0	0	-	4.241	-	4.241	-	-	0	-	-1.11%
2024-11-18	0.450	-	0.460	-	-	0	0	-	4.289	-	4.384	-	-	0	-	0.00%
2024-11-15	0.450	0.244	0.450	0.460	0.460	100,000	46,000	0.4600	4.289	2.326	4.289	4.384	4.384	10,492	4.3844	0.00%
2024-11-14	0.450	0.245	0.450	-	-	72,000	32,400	0.4500	4.289	2.335	4.289	-	-	7,554	4.2891	0.00%
2024-11-13	0.450	-	0.450	-	-	0	0	-	4.289	-	4.289	-	-	0	-	0.00%
2024-11-12	0.450	-	0.450	-	-	0	0	-	4.289	-	4.289	-	-	0	-	0.00%
2024-11-11	0.450	-	0.450	-	-	0	0	-	4.289	-	4.289	-	-	0	-	0.00%
2024-11-08	0.450	-	0.450	-	-	0	0	-	4.289	-	4.289	-	-	0	-	0.00%
2024-11-07	0.450	-	0.450	0.450	0.455	160,000	72,200	0.4513	4.289	-	4.289	4.289	4.337	16,787	4.3010	1.12%
2024-11-06	0.445	-	0.450	-	-	0	0	-	4.241	-	4.289	-	-	0	-	0.00%
2024-11-05	0.445	-	0.450	-	-	0	0	-	4.241	-	4.289	-	-	0	-	0.00%
2024-11-04	0.445	-	0.450	-	-	0	0	-	4.241	-	4.289	-	-	0	-	0.00%
2024-11-01	0.445	-	0.450	-	-	0	0	-	4.241	-	4.289	-	-	0	-	0.00%
2024-10-31	0.445	-	0.445	-	-	0	0	-	4.241	-	4.241	-	-	0	-	0.00%
2024-10-30	0.445	-	0.450	-	-	0	0	-	4.241	-	4.289	-	-	0	-	0.00%
2024-10-29	0.445	-	0.450	-	-	0	0	-	4.241	-	4.289	-	-	0	-	0.00%
2024-10-28	0.445	-	0.450	-	-	0	0	-	4.241	-	4.289	-	-	0	-	0.00%
2024-10-25	0.445	0.250	0.450	-	-	0	0	-	4.241	2.383	4.289	-	-	0	-	0.00%
2024-10-24	0.445	0.250	0.450	-	-	0	0	-	4.241	2.383	4.289	-	-	0	-	0.00%
2024-10-23	0.445	-	0.450	-	-	0	0	-	4.241	-	4.289	-	-	0	-	0.00%
2024-10-22	0.445	0.440	0.450	-	-	0	0	-	4.241	4.194	4.289	-	-	0	-	0.00%
2024-10-21	0.445	0.430	0.445	-	-	0	0	-	4.241	4.098	4.241	-	-	0	-	0.00%
2024-10-18	0.445	0.246	0.445	0.445	0.455	220,000	98,900	0.4495	4.241	2.345	4.241	4.241	4.337	23,082	4.2847	1.14%
2024-10-17	0.440	0.243	0.445	-	-	0	0	-	4.194	2.316	4.241	-	-	0	-	0.00%
2024-10-16	0.440	0.430	0.440	-	-	0	0	-	4.194	4.098	4.194	-	-	0	-	-1.12%
2024-10-15	0.445	0.440	0.445	-	-	0	0	-	4.241	4.194	4.241	-	-	0	-	0.00%
2024-10-14	0.445	0.430	0.445	-	-	0	0	-	4.241	4.098	4.241	-	-	0	-	-1.11%
2024-10-10	0.450	0.430	0.450	0.450	0.450	204,800	92,136	0.4499	4.289	4.098	4.289	4.289	4.289	21,487	4.2879	-1.10%
2024-10-09	0.455	-	0.455	-	-	0	0	-	4.337	-	4.337	-	-	0	-	-2.15%
2024-10-08	0.465	0.450	0.465	0.450	0.465	64,000	28,860	0.4509	4.432	4.289	4.432	4.289	4.432	6,715	4.2980	0.00%
2024-10-07	0.465	0.440	0.465	0.445	0.465	300,000	135,660	0.4522	4.432	4.194	4.432	4.241	4.432	31,475	4.3100	3.33%
2024-10-04	0.450	0.410	0.465	0.420	0.465	176,000	80,020	0.4547	4.289	3.908	4.432	4.003	4.432	18,466	4.3335	0.00%
2024-10-03	0.450	-	0.450	0.410	0.450	52,000	22,200	0.4269	4.289	-	4.289	3.908	4.289	5,456	4.0691	-1.10%
2024-10-02	0.455	0.420	0.455	0.440	0.460	140,000	62,800	0.4486	4.337	4.003	4.337	4.194	4.384	14,689	4.2754	10.98%
2024-09-30	0.410	0.380	0.410	0.380	0.410	404,000	157,160	0.3890	3.908	3.622	3.908	3.622	3.908	42,387	3.7078	7.89%
2024-09-27	0.380	0.360	0.380	0.360	0.380	40,800	15,284	0.3746	3.622	3.431	3.622	3.431	3.622	4,281	3.5705	0.00%
2024-09-26	0.380	0.360	0.380	0.380	0.380	36,000	13,400	0.3722	3.622	3.431	3.622	3.622	3.622	3,777	3.5477	5.56%
2024-09-25	0.360	0.300	0.370	0.350	0.360	392,000	140,420	0.3582	3.431	2.859	3.527	3.336	3.431	41,128	3.4142	2.86%
2024-09-24	0.350	0.250	0.350	0.350	0.350	12,000	4,200	0.3500	3.336	2.383	3.336	3.336	3.336	1,259	3.3359	2.94%
2024-09-23	0.340	0.255	0.340	0.340	0.340	8,000	2,720	0.3400	3.241	2.430	3.241	3.241	3.241	839	3.2406	6.25%
2024-09-20	0.320	0.310	0.330	0.320	0.320	20,000	6,400	0.3200	3.050	2.955	3.145	3.050	3.050	2,098	3.0500	-3.03%
2024-09-19	0.330	0.310	0.335	-	-	4,000	1,360	0.3400	3.145	2.955	3.193	-	-	420	3.2406	0.00%
2024-09-17	0.330	0.250	0.340	-	-	0	0	-	3.145	2.383	3.241	-	-	0	-	0.00%
2024-09-16	0.330	0.250	0.350	-	-	0	0	-	3.145	2.383	3.336	-	-	0	-	0.00%
2024-09-13	0.330	0.265	0.340	0.330	0.330	1,500,000	495,000	0.3300	3.145	2.526	3.241	3.145	3.145	157,377	3.1453	0.00%
2024-09-12	0.330	0.320	0.340	0.330	0.330	1,220,000	402,600	0.3300	3.145	3.050	3.241	3.145	3.145	128,000	3.1453	0.00%
2024-09-11	0.330	0.320	0.330	-	-	0	0	-	3.145	3.050	3.145	-	-	0	-	0.00%
2024-09-10	0.330	0.250	0.350	-	-	0	0	-	3.145	2.383	3.336	-	-	0	-	0.00%
2024-09-09	0.330	-	0.340	-	-	0	0	-	3.145	-	3.241	-	-	0	-	0.00%
2024-09-05	0.330	0.320	0.330	-	-	0	0	-	3.145	3.050	3.145	-	-	0	-	0.00%
2024-09-04	0.330	0.320	0.330	0.330	0.330	12,000	3,960	0.3300	3.145	3.050	3.145	3.145	3.145	1,259	3.1453	3.13%
2024-09-03	0.320	0.310	0.330	0.320	0.320	20,000	6,400	0.3200	3.050	2.955	3.145	3.050	3.050	2,098	3.0500	0.00%
2024-09-02	0.320	0.310	0.320	0.320	0.320	28,000	8,960	0.3200	3.050	2.955	3.050	3.050	3.050	2,938	3.0500	3.23%
2024-08-30	0.310	-	0.320	0.310	0.310	8,000	2,480	0.3100	2.955	-	3.050	2.955	2.955	839	2.9547	3.33%
2024-08-29	0.300	0.300	0.310	-	-	0	0	-	2.859	2.859	2.955	-	-	0	-	0.00%
2024-08-28	0.300	0.250	0.320	-	-	0	0	-	2.859	2.383	3.050	-	-	0	-	0.00%
2024-08-27	0.300	0.250	0.320	-	-	24,000	7,680	0.3200	2.859	2.383	3.050	-	-	2,518	3.0500	0.00%
2024-08-26	0.300	0.300	0.310	-	-	0	0	-	2.859	2.859	2.955	-	-	0	-	0.00%
2024-08-23	0.300	0.300	0.310	-	-	16,000	4,800	0.3000	2.859	2.859	2.955	-	-	1,679	2.8594	0.00%
2024-08-22	0.300	0.250	0.320	-	-	0	0	-	2.859	2.383	3.050	-	-	0	-	0.00%
2024-08-21	0.300	0.250	0.320	-	-	0	0	-	2.859	2.383	3.050	-	-	0	-	0.00%
2024-08-20	0.300	0.300	0.310	0.300	0.300	32,000	9,600	0.3000	2.859	2.859	2.955	2.859	2.859	3,357	2.8594	-3.23%
2024-08-19	0.310	0.300	0.310	0.310	0.310	20,000	6,200	0.3100	2.955	2.859	2.955	2.955	2.955	2,098	2.9547	0.00%
2024-08-16	0.310	0.290	0.310	0.310	0.310	12,000	3,720	0.3100	2.955	2.764	2.955	2.955	2.955	1,259	2.9547	3.33%
2024-08-15	0.300	0.290	0.300	0.300	0.300	20,000	6,000	0.3000	2.859	2.764	2.859	2.859	2.859	2,098	2.8594	3.45%
2024-08-14	0.290	0.280	0.295	0.290	0.290	64,000	18,320	0.2863	2.764	2.669	2.812	2.764	2.764	6,715	2.7283	7.41%
2024-08-13	0.270	-	0.300	-	-	0	0	-	2.573	-	2.859	-	-	0	-	0.00%
2024-08-12	0.270	0.270	0.290	0.270	0.280	44,000	12,280	0.2791	2.573	2.573	2.764	2.573	2.669	4,616	2.6601	-3.57%
2024-08-09	0.280	-	0.320	-	-	40,000	12,800	0.3200	2.669	-	3.050	-	-	4,197	3.0500	0.00%
2024-08-08	0.280	0.240	0.320	-	-	0	0	-	2.669	2.287	3.050	-	-	0	-	0.00%
2024-08-07	0.280	-	-	-	-	0	0	-	2.669	-	-	-	-	0	-	0.00%
2024-08-06	0.280	0.280	0.290	-	-	0	0	-	2.669	2.669	2.764	-	-	0	-	0.00%
2024-08-05	0.280	0.240	0.320	-	-	0	0	-	2.669	2.287	3.050	-	-	0	-	0.00%
2024-08-02	0.280	0.280	0.290	0.280	0.280	16,000	4,480	0.2800	2.669	2.669	2.764	2.669	2.669	1,679	2.6688	0.00%
2024-08-01	0.280	0.270	0.280	0.280	0.280	20,000	5,600	0.2800	2.669	2.573	2.669	2.669	2.669	2,098	2.6688	3.70%
2024-07-31	0.270	0.270	0.320	0.270	0.270	12,000	3,240	0.2700	2.573	2.573	3.050	2.573	2.573	1,259	2.5734	-3.57%
2024-07-30	0.280	0.220	0.320	-	-	0	0	-	2.669	2.097	3.050	-	-	0	-	0.00%
2024-07-29	0.280	0.280	0.320	0.280	0.280	4,000	1,120	0.2800	2.669	2.669	3.050	2.669	2.669	420	2.6688	0.00%
2024-07-26	0.280	0.270	0.280	-	-	0	0	-	2.669	2.573	2.669	-	-	0	-	0.00%
2024-07-25	0.280	0.270	0.300	-	-	0	0	-	2.669	2.573	2.859	-	-	0	-	0.00%
2024-07-24	0.280	0.270	0.320	0.280	0.280	40,000	11,200	0.2800	2.669	2.573	3.050	2.669	2.669	4,197	2.6688	1.82%
2024-07-23	0.275	0.260	-	0.270	0.275	120,000	32,800	0.2733	2.621	2.478	-	2.573	2.621	12,590	2.6052	0.00%
2024-07-22	0.275	0.270	0.280	0.270	0.275	2,256,000	620,120	0.2749	2.621	2.573	2.669	2.573	2.621	236,695	2.6199	3.77%
2024-07-19	0.265	0.161	0.280	-	-	0	0	-	2.526	1.535	2.669	-	-	0	-	0.00%
2024-07-18	0.265	0.161	0.300	-	-	0	0	-	2.526	1.535	2.859	-	-	0	-	0.00%
2024-07-17	0.265	0.265	0.295	0.265	0.265	4,000,000	1,060,000	0.2650	2.526	2.526	2.812	2.526	2.526	419,672	2.5258	1.92%
2024-07-16	0.260	0.042	0.265	0.260	0.260	7,000,000	1,820,000	0.2600	2.478	0.400	2.526	2.478	2.478	734,426	2.4781	-1.89%
2024-07-15	0.265	0.042	0.270	-	-	0	0	-	2.526	0.400	2.573	-	-	0	-	0.00%
2024-07-12	0.265	0.124	0.265	-	-	0	0	-	2.526	1.182	2.526	-	-	0	-	0.00%
2024-07-11	0.265	0.096	0.265	-	-	0	0	-	2.526	0.915	2.526	-	-	0	-	0.00%
2024-07-10	0.265	0.202	0.270	0.265	0.265	6,200,000	1,643,000	0.2650	2.526	1.925	2.573	2.526	2.526	650,492	2.5258	-1.85%
2024-07-09	0.270	0.202	0.270	-	-	0	0	-	2.573	1.925	2.573	-	-	0	-	0.00%
2024-07-08	0.270	-	-	0.270	0.270	7,984,000	2,155,680	0.2700	2.573	-	-	2.573	2.573	837,666	2.5734	0.00%
2024-07-05	0.270	0.202	0.270	-	-	0	0	-	2.573	1.925	2.573	-	-	0	-	0.00%
2024-07-04	0.270	0.202	0.270	0.270	0.270	40,000	10,800	0.2700	2.573	1.925	2.573	2.573	2.573	4,197	2.5734	0.00%
2024-07-03	0.270	0.202	0.270	-	-	0	0	-	2.573	1.925	2.573	-	-	0	-	0.00%
2024-07-02	0.270	0.202	0.270	-	-	0	0	-	2.573	1.925	2.573	-	-	0	-	0.00%
2024-06-28	0.270	0.220	0.270	0.270	0.270	80,000	21,600	0.2700	2.573	2.097	2.573	2.573	2.573	8,393	2.5734	0.00%
2024-06-27	0.270	-	0.280	0.270	0.270	140,000	37,800	0.2700	2.573	-	2.669	2.573	2.573	14,689	2.5734	1.89%
2024-06-26	0.265	-	0.280	-	-	0	0	-	2.526	-	2.669	-	-	0	-	0.00%
2024-06-25	0.265	0.201	0.280	0.265	0.265	300,000	79,500	0.2650	2.526	1.916	2.669	2.526	2.526	31,475	2.5258	-1.85%
2024-06-24	0.270	0.201	0.270	-	-	0	0	-	2.573	1.916	2.573	-	-	0	-	0.00%
2024-06-21	0.270	0.200	0.280	-	-	0	0	-	2.573	1.906	2.669	-	-	0	-	0.00%
2024-06-20	0.270	0.201	0.300	-	-	0	0	-	2.573	1.916	2.859	-	-	0	-	0.00%
2024-06-19	0.270	0.201	0.290	-	-	20,000	5,600	0.2800	2.573	1.916	2.764	-	-	2,098	2.6688	0.00%
2024-06-18	0.270	-	0.280	-	-	0	0	-	2.573	-	2.669	-	-	0	-	0.00%
2024-06-17	0.270	-	0.280	-	-	0	0	-	2.573	-	2.669	-	-	0	-	0.00%
2024-06-14	0.270	0.235	0.300	0.270	0.270	4,000	1,080	0.2700	2.573	2.240	2.859	2.573	2.573	420	2.5734	0.00%
2024-06-13	0.270	0.201	0.300	0.270	0.270	48,000	12,960	0.2700	2.573	1.916	2.859	2.573	2.573	5,036	2.5734	3.85%
2024-06-12	0.260	-	0.360	-	-	0	0	-	2.478	-	3.431	-	-	0	-	0.00%
2024-06-11	0.260	0.260	0.360	-	-	0	0	-	2.478	2.478	3.431	-	-	0	-	4.00%
2024-06-07	0.250	-	0.360	-	-	0	0	-	2.383	-	3.431	-	-	0	-	0.00%
2024-06-06	0.250	-	0.360	-	-	0	0	-	2.383	-	3.431	-	-	0	-	0.00%
2024-06-05	0.250	-	0.360	-	-	0	0	-	2.383	-	3.431	-	-	0	-	0.00%
2024-06-04	0.250	-	0.360	-	-	0	0	-	2.383	-	3.431	-	-	0	-	0.00%
2024-06-03	0.250	-	-	-	-	0	0	-	2.383	-	-	-	-	0	-	0.00%
2024-05-31	0.250	-	0.360	-	-	0	0	-	2.383	-	3.431	-	-	0	-	0.00%
2024-05-30	0.250	-	0.360	-	-	0	0	-	2.383	-	3.431	-	-	0	-	0.00%
2024-05-29	0.250	-	0.360	-	-	0	0	-	2.383	-	3.431	-	-	0	-	0.00%
2024-05-28	0.250	-	0.380	-	-	0	0	-	2.383	-	3.622	-	-	0	-	0.00%
2024-05-27	0.250	-	0.320	-	-	0	0	-	2.383	-	3.050	-	-	0	-	0.00%
2024-05-24	0.250	0.113	0.320	-	-	0	0	-	2.383	1.077	3.050	-	-	0	-	0.00%
2024-05-23	0.250	-	0.320	-	-	0	0	-	2.383	-	3.050	-	-	0	-	0.00%
2024-05-22	0.250	-	0.320	-	-	0	0	-	2.383	-	3.050	-	-	0	-	0.00%
2024-05-21	0.250	-	0.320	-	-	0	0	-	2.383	-	3.050	-	-	0	-	0.00%
2024-05-20	0.250	-	0.320	-	-	0	0	-	2.383	-	3.050	-	-	0	-	0.00%
2024-05-17	0.250	-	0.320	-	-	0	0	-	2.383	-	3.050	-	-	0	-	0.00%
2024-05-16	0.250	-	0.320	-	-	0	0	-	2.383	-	3.050	-	-	0	-	0.00%
2024-05-14	0.250	0.250	-	-	-	0	0	-	2.383	2.383	-	-	-	0	-	0.00%
2024-05-13	0.250	-	0.310	-	-	0	0	-	2.383	-	2.955	-	-	0	-	0.00%
2024-05-10	0.250	0.171	0.310	-	-	0	0	-	2.383	1.630	2.955	-	-	0	-	0.00%
2024-05-09	0.250	0.041	0.300	-	-	0	0	-	2.383	0.391	2.859	-	-	0	-	0.00%
2024-05-08	0.250	-	0.300	0.250	0.250	40,000	10,000	0.2500	2.383	-	2.859	2.383	2.383	4,197	2.3828	0.00%
2024-05-07	0.250	0.250	0.300	0.250	0.250	40,000	10,000	0.2500	2.383	2.383	2.859	2.383	2.383	4,197	2.3828	0.00%
2024-05-06	0.250	-	0.300	-	-	4,000	1,200	0.3000	2.383	-	2.859	-	-	420	2.8594	0.00%
2024-05-03	0.250	-	0.280	0.250	0.250	8,000	2,000	0.2500	2.383	-	2.669	2.383	2.383	839	2.3828	4.17%
2024-05-02	0.240	-	0.320	0.240	0.240	8,000	1,920	0.2400	2.287	-	3.050	2.287	2.287	839	2.2875	0.00%
2024-04-30	0.240	-	0.320	-	-	0	0	-	2.287	-	3.050	-	-	0	-	0.00%
2024-04-29	0.240	-	0.320	-	-	0	0	-	2.287	-	3.050	-	-	0	-	0.00%
2024-04-26	0.240	-	0.300	-	-	0	0	-	2.287	-	2.859	-	-	0	-	0.00%
2024-04-25	0.240	-	0.330	-	-	0	0	-	2.287	-	3.145	-	-	0	-	0.00%
2024-04-24	0.240	0.240	0.320	0.240	0.240	36,000	8,640	0.2400	2.287	2.287	3.050	2.287	2.287	3,777	2.2875	0.00%
2024-04-23	0.240	0.240	0.320	0.240	0.240	56,000	13,440	0.2400	2.287	2.287	3.050	2.287	2.287	5,875	2.2875	0.00%
2024-04-22	0.240	-	0.380	-	-	0	0	-	2.287	-	3.622	-	-	0	-	0.00%
2024-04-19	0.240	-	0.380	-	-	0	0	-	2.287	-	3.622	-	-	0	-	0.00%
2024-04-18	0.240	-	0.375	-	-	0	0	-	2.287	-	3.574	-	-	0	-	0.00%
2024-04-17	0.240	-	0.380	-	-	0	0	-	2.287	-	3.622	-	-	0	-	0.00%
2024-04-16	0.240	-	0.380	-	-	0	0	-	2.287	-	3.622	-	-	0	-	0.00%
2024-04-15	0.240	0.177	0.250	0.240	0.240	152,000	36,480	0.2400	2.287	1.687	2.383	2.287	2.287	15,948	2.2875	-4.00%
2024-04-12	0.250	0.238	0.380	-	-	0	0	-	2.383	2.268	3.622	-	-	0	-	0.00%
2024-04-11	0.250	0.235	-	-	-	0	0	-	2.383	2.240	-	-	-	0	-	0.00%
2024-04-10	0.250	0.235	0.250	0.250	0.250	20,000	5,000	0.2500	2.383	2.240	2.383	2.383	2.383	2,098	2.3828	-7.41%
2024-04-09	0.270	0.235	-	-	-	0	0	-	2.573	2.240	-	-	-	0	-	0.00%
2024-04-08	0.270	0.235	-	-	-	0	0	-	2.573	2.240	-	-	-	0	-	0.00%
2024-04-05	0.270	0.250	0.280	-	-	0	0	-	2.573	2.383	2.669	-	-	0	-	0.00%
2024-04-03	0.270	0.250	0.380	-	-	0	0	-	2.573	2.383	3.622	-	-	0	-	0.00%
2024-04-02	0.270	0.250	0.280	-	-	0	0	-	2.573	2.383	2.669	-	-	0	-	0.00%
2024-03-28	0.270	0.250	0.280	-	-	0	0	-	2.573	2.383	2.669	-	-	0	-	0.00%
2024-03-27	0.270	0.250	0.280	-	-	0	0	-	2.573	2.383	2.669	-	-	0	-	0.00%
2024-03-26	0.270	0.250	0.280	-	-	0	0	-	2.573	2.383	2.669	-	-	0	-	0.00%
2024-03-25	0.270	0.250	0.275	-	-	0	0	-	2.573	2.383	2.621	-	-	0	-	-3.57%
2024-03-22	0.280	0.250	0.280	-	-	0	0	-	2.669	2.383	2.669	-	-	0	-	-3.45%
2024-03-21	0.290	0.250	0.290	-	-	0	0	-	2.764	2.383	2.764	-	-	0	-	0.00%
2024-03-20	0.290	0.250	0.300	-	-	0	0	-	2.764	2.383	2.859	-	-	0	-	0.00%
2024-03-19	0.290	0.250	0.290	-	-	0	0	-	2.764	2.383	2.764	-	-	0	-	0.00%
2024-03-18	0.290	0.250	0.295	-	-	0	0	-	2.764	2.383	2.812	-	-	0	-	-1.69%
2024-03-15	0.295	0.250	0.305	-	-	0	0	-	2.812	2.383	2.907	-	-	0	-	0.00%
2024-03-14	0.295	0.250	0.305	-	-	0	0	-	2.812	2.383	2.907	-	-	0	-	0.00%
2024-03-13	0.295	0.250	0.305	-	-	0	0	-	2.812	2.383	2.907	-	-	0	-	0.00%
2024-03-12	0.295	0.250	0.305	-	-	0	0	-	2.812	2.383	2.907	-	-	0	-	0.00%
2024-03-11	0.295	0.255	0.350	0.290	0.295	12,000	3,520	0.2933	2.812	2.430	3.336	2.764	2.812	1,259	2.7958	7.27%
2024-03-08	0.275	0.250	0.280	-	-	0	0	-	2.621	2.383	2.669	-	-	0	-	-1.79%
2024-03-07	0.280	0.250	0.280	-	-	0	0	-	2.669	2.383	2.669	-	-	0	-	0.00%
2024-03-06	0.280	0.250	0.290	0.280	0.280	13,200	3,660	0.2773	2.669	2.383	2.764	2.669	2.669	1,385	2.6428	-11.11%
2024-03-05	0.315	-	0.330	0.315	0.315	4,000	1,260	0.3150	3.002	-	3.145	3.002	3.002	420	3.0023	5.00%
2024-03-04	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-03-01	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2024-02-29	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2024-02-28	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-02-27	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2024-02-26	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-02-23	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-02-22	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-02-21	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-02-20	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2024-02-19	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2024-02-16	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2024-02-15	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-02-14	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2024-02-09	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2024-02-08	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2024-02-07	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2024-02-06	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-02-05	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-02-02	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-02-01	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-31	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-30	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-29	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-26	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-25	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-24	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-23	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-22	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-19	0.300	-	0.305	-	-	0	0	-	2.859	-	2.907	-	-	0	-	0.00%
2024-01-18	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-17	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-16	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-15	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-12	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-11	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-10	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-09	0.300	-	0.310	-	-	0	0	-	2.859	-	2.955	-	-	0	-	0.00%
2024-01-08	0.300	0.300	0.310	-	-	0	0	-	2.859	2.859	2.955	-	-	0	-	0.00%
2024-01-05	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2024-01-04	0.300	-	0.315	0.300	0.320	32,000	9,740	0.3044	2.859	-	3.002	2.859	3.050	3,357	2.9011	-3.23%
2024-01-03	0.310	-	0.315	-	-	0	0	-	2.955	-	3.002	-	-	0	-	0.00%
2024-01-02	0.310	-	0.315	-	-	0	0	-	2.955	-	3.002	-	-	0	-	0.00%
2023-12-29	0.310	-	0.315	-	-	0	0	-	2.955	-	3.002	-	-	0	-	0.00%
2023-12-28	0.310	-	0.315	-	-	0	0	-	2.955	-	3.002	-	-	0	-	0.00%
2023-12-27	0.310	-	0.315	-	-	0	0	-	2.955	-	3.002	-	-	0	-	0.00%
2023-12-22	0.310	0.240	0.310	-	-	0	0	-	2.955	2.287	2.955	-	-	0	-	0.00%
2023-12-21	0.310	-	0.315	-	-	0	0	-	2.955	-	3.002	-	-	0	-	0.00%
2023-12-20	0.310	-	0.315	-	-	0	0	-	2.955	-	3.002	-	-	0	-	0.00%
2023-12-19	0.310	-	0.315	0.320	0.320	4,000	1,280	0.3200	2.955	-	3.002	3.050	3.050	420	3.0500	3.33%
2023-12-18	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2023-12-15	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2023-12-14	0.300	0.285	0.315	0.300	0.300	12,000	3,600	0.3000	2.859	2.716	3.002	2.859	2.859	1,259	2.8594	-10.45%
2023-12-13	0.335	0.305	0.400	0.335	0.335	4,000	1,340	0.3350	3.193	2.907	3.813	3.193	3.193	420	3.1930	11.67%
2023-12-12	0.300	-	0.335	-	-	0	0	-	2.859	-	3.193	-	-	0	-	0.00%
2023-12-11	0.300	-	0.335	-	-	0	0	-	2.859	-	3.193	-	-	0	-	0.00%
2023-12-08	0.300	-	0.335	-	-	0	0	-	2.859	-	3.193	-	-	0	-	0.00%
2023-12-07	0.300	-	0.335	-	-	0	0	-	2.859	-	3.193	-	-	0	-	0.00%
2023-12-06	0.300	0.250	0.335	0.300	0.305	560,000	168,200	0.3004	2.859	2.383	3.193	2.859	2.907	58,754	2.8628	-10.45%
2023-12-05	0.335	0.305	0.350	0.335	0.335	4,000	1,340	0.3350	3.193	2.907	3.336	3.193	3.193	420	3.1930	11.67%
2023-12-04	0.300	0.290	0.335	-	-	0	0	-	2.859	2.764	3.193	-	-	0	-	0.00%
2023-12-01	0.300	0.290	0.335	-	-	0	0	-	2.859	2.764	3.193	-	-	0	-	0.00%
2023-11-30	0.300	-	0.335	-	-	0	0	-	2.859	-	3.193	-	-	0	-	0.00%
2023-11-29	0.300	0.300	0.335	0.300	0.335	634,000	212,140	0.3346	2.859	2.859	3.193	2.859	3.193	66,518	3.1892	-10.45%
2023-11-28	0.335	0.300	0.360	-	-	0	0	-	3.193	2.859	3.431	-	-	0	-	0.00%
2023-11-27	0.335	0.300	0.360	-	-	0	0	-	3.193	2.859	3.431	-	-	0	-	0.00%
2023-11-24	0.335	0.300	0.350	-	-	0	0	-	3.193	2.859	3.336	-	-	0	-	0.00%
2023-11-23	0.335	0.300	0.350	-	-	0	0	-	3.193	2.859	3.336	-	-	0	-	0.00%
2023-11-22	0.335	0.310	0.360	0.335	0.395	24,000	8,280	0.3450	3.193	2.955	3.431	3.193	3.765	2,518	3.2883	4.69%
2023-11-21	0.320	-	0.335	0.320	0.320	4,000	1,280	0.3200	3.050	-	3.193	3.050	3.050	420	3.0500	4.92%
2023-11-20	0.305	-	0.320	-	-	0	0	-	2.907	-	3.050	-	-	0	-	0.00%
2023-11-17	0.305	-	0.320	-	-	0	0	-	2.907	-	3.050	-	-	0	-	0.00%
2023-11-16	0.305	-	0.320	-	-	0	0	-	2.907	-	3.050	-	-	0	-	0.00%
2023-11-15	0.305	-	0.315	0.305	0.305	8,000	2,440	0.3050	2.907	-	3.002	2.907	2.907	839	2.9070	0.00%
2023-11-14	0.305	0.305	0.380	-	-	0	0	-	2.907	2.907	3.622	-	-	0	-	0.00%
2023-11-13	0.305	0.305	0.380	-	-	0	0	-	2.907	2.907	3.622	-	-	0	-	0.00%
2023-11-10	0.305	0.300	0.380	0.305	0.305	32,000	9,760	0.3050	2.907	2.859	3.622	2.907	2.907	3,357	2.9070	-8.96%
2023-11-09	0.335	0.300	0.340	0.335	0.335	52,000	17,420	0.3350	3.193	2.859	3.241	3.193	3.193	5,456	3.1930	-1.47%
2023-11-08	0.340	-	0.355	0.335	0.340	8,000	2,700	0.3375	3.241	-	3.384	3.193	3.241	839	3.2168	1.49%
2023-11-07	0.335	0.260	0.335	0.355	0.355	4,000	1,420	0.3550	3.193	2.478	3.193	3.384	3.384	420	3.3836	11.67%
2023-11-06	0.300	-	0.360	-	-	0	0	-	2.859	-	3.431	-	-	0	-	0.00%
2023-11-03	0.300	0.280	0.360	0.300	0.350	48,000	14,800	0.3083	2.859	2.669	3.431	2.859	3.336	5,036	2.9388	-3.23%
2023-11-02	0.310	-	0.325	-	-	0	0	-	2.955	-	3.098	-	-	0	-	0.00%
2023-11-01	0.310	0.300	0.360	0.310	0.310	20,000	6,200	0.3100	2.955	2.859	3.431	2.955	2.955	2,098	2.9547	3.33%
2023-10-31	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2023-10-30	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2023-10-27	0.300	0.220	0.315	-	-	0	0	-	2.859	2.097	3.002	-	-	0	-	0.00%
2023-10-26	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2023-10-25	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2023-10-24	0.300	-	0.315	-	-	0	0	-	2.859	-	3.002	-	-	0	-	0.00%
2023-10-20	0.300	0.250	0.315	-	-	0	0	-	2.859	2.383	3.002	-	-	0	-	0.00%
2023-10-19	0.300	0.250	0.315	-	-	0	0	-	2.859	2.383	3.002	-	-	0	-	0.00%
2023-10-18	0.300	0.250	0.315	-	-	0	0	-	2.859	2.383	3.002	-	-	0	-	0.00%
2023-10-17	0.300	0.260	0.315	-	-	0	0	-	2.859	2.478	3.002	-	-	0	-	0.00%
2023-10-16	0.300	0.260	0.315	-	-	0	0	-	2.859	2.478	3.002	-	-	0	-	0.00%
2023-10-13	0.300	0.280	0.315	0.300	0.330	192,000	59,160	0.3081	2.859	2.669	3.002	2.859	3.145	20,144	2.9368	-20.00%
2023-10-12	0.375	0.300	0.390	-	-	0	0	-	3.574	2.859	3.717	-	-	0	-	0.00%
2023-10-11	0.375	0.300	0.390	-	-	0	0	-	3.574	2.859	3.717	-	-	0	-	0.00%
2023-10-10	0.375	0.300	0.390	-	-	0	0	-	3.574	2.859	3.717	-	-	0	-	0.00%
2023-10-09	0.375	0.350	0.390	-	-	0	0	-	3.574	3.336	3.717	-	-	0	-	0.00%
2023-10-06	0.375	0.350	0.390	-	-	0	0	-	3.574	3.336	3.717	-	-	0	-	0.00%
2023-10-05	0.375	0.350	0.390	-	-	0	0	-	3.574	3.336	3.717	-	-	0	-	0.00%
2023-10-04	0.375	0.350	0.390	-	-	0	0	-	3.574	3.336	3.717	-	-	0	-	0.00%
2023-10-03	0.375	0.350	0.390	-	-	0	0	-	3.574	3.336	3.717	-	-	0	-	0.00%
2023-09-29	0.375	0.350	0.390	-	-	0	0	-	3.574	3.336	3.717	-	-	0	-	0.00%
2023-09-28	0.375	0.335	0.390	-	-	0	0	-	3.574	3.193	3.717	-	-	0	-	0.00%
2023-09-27	0.375	0.335	0.390	-	-	0	0	-	3.574	3.193	3.717	-	-	0	-	0.00%
2023-09-26	0.375	0.350	0.390	0.375	0.375	8,000	3,000	0.3750	3.574	3.336	3.717	3.574	3.574	839	3.5742	-6.25%
2023-09-25	0.400	0.370	0.400	-	-	0	0	-	3.813	3.527	3.813	-	-	0	-	0.00%
2023-09-22	0.400	0.360	0.410	-	-	0	0	-	3.813	3.431	3.908	-	-	0	-	0.00%
2023-09-21	0.400	0.350	0.400	0.390	0.400	24,000	9,480	0.3950	3.813	3.336	3.813	3.717	3.813	2,518	3.7648	-2.44%
2023-09-20	0.410	0.390	0.410	-	-	0	0	-	3.908	3.717	3.908	-	-	0	-	0.00%
2023-09-19	0.410	0.390	0.410	-	-	0	0	-	3.908	3.717	3.908	-	-	0	-	0.00%
2023-09-18	0.410	0.390	0.410	-	-	0	0	-	3.908	3.717	3.908	-	-	0	-	0.00%
2023-09-15	0.410	0.390	0.410	-	-	0	0	-	3.908	3.717	3.908	-	-	0	-	0.00%
2023-09-14	0.410	0.390	0.410	-	-	0	0	-	3.908	3.717	3.908	-	-	0	-	0.00%
2023-09-13	0.410	0.390	0.410	-	-	0	0	-	3.908	3.717	3.908	-	-	0	-	0.00%
2023-09-12	0.410	0.385	0.410	0.410	0.410	20,000	8,200	0.4100	3.908	3.670	3.908	3.908	3.908	2,098	3.9078	0.00%
2023-09-11	0.410	0.385	0.410	-	-	0	0	-	3.908	3.670	3.908	-	-	0	-	0.00%
2023-09-07	0.410	0.385	0.410	-	-	0	0	-	3.908	3.670	3.908	-	-	0	-	0.00%
2023-09-06	0.410	0.385	0.410	-	-	0	0	-	3.908	3.670	3.908	-	-	0	-	0.00%
2023-09-05	0.410	0.385	0.410	0.410	0.410	8,000	3,280	0.4100	3.908	3.670	3.908	3.908	3.908	839	3.9078	2.50%
2023-09-04	0.400	0.385	0.415	0.400	0.415	48,000	19,320	0.4025	3.813	3.670	3.955	3.813	3.955	5,036	3.8363	-1.23%
2023-08-31	0.405	0.400	0.405	0.405	0.405	20,000	8,100	0.4050	3.860	3.813	3.860	3.860	3.860	2,098	3.8602	1.25%
2023-08-30	0.400	0.375	0.405	-	-	0	0	-	3.813	3.574	3.860	-	-	0	-	0.00%
2023-08-29	0.400	0.375	0.405	-	-	0	0	-	3.813	3.574	3.860	-	-	0	-	0.00%
2023-08-28	0.400	0.375	0.415	0.400	0.425	216,000	88,260	0.4086	3.813	3.574	3.955	3.813	4.051	22,662	3.8946	0.00%
2023-08-25	0.400	0.385	0.405	-	-	0	0	-	3.813	3.670	3.860	-	-	0	-	0.00%
2023-08-24	0.400	0.385	0.400	0.400	0.400	32,000	12,800	0.4000	3.813	3.670	3.813	3.813	3.813	3,357	3.8125	-4.76%
2023-08-23	0.420	0.385	0.420	0.400	0.420	89,800	36,644	0.4081	4.003	3.670	4.003	3.813	4.003	9,422	3.8893	0.00%
2023-08-22	0.420	0.385	0.420	-	-	0	0	-	4.003	3.670	4.003	-	-	0	-	0.00%
2023-08-21	0.420	0.405	0.420	-	-	0	0	-	4.003	3.860	4.003	-	-	0	-	-2.33%
2023-08-18	0.430	0.405	0.430	0.425	0.430	16,000	6,820	0.4263	4.098	3.860	4.098	4.051	4.098	1,679	4.0627	1.18%
2023-08-17	0.425	0.405	0.425	-	-	0	0	-	4.051	3.860	4.051	-	-	0	-	0.00%
2023-08-16	0.425	0.405	0.420	-	-	0	0	-	4.051	3.860	4.003	-	-	0	-	0.00%
2023-08-15	0.425	0.405	0.425	0.415	0.425	8,000	3,360	0.4200	4.051	3.860	4.051	3.955	4.051	839	4.0031	2.41%
2023-08-14	0.415	-	0.410	0.415	0.415	12,000	4,980	0.4150	3.955	-	3.908	3.955	3.955	1,259	3.9555	3.75%
2023-08-11	0.400	0.050	0.415	-	-	0	0	-	3.813	0.477	3.955	-	-	0	-	0.00%
2023-08-10	0.400	-	0.415	-	-	0	0	-	3.813	-	3.955	-	-	0	-	0.00%
2023-08-09	0.400	0.250	0.415	0.400	0.420	20,000	8,220	0.4110	3.813	2.383	3.955	3.813	4.003	2,098	3.9173	-1.23%
2023-08-08	0.405	0.350	0.410	-	-	0	0	-	3.860	3.336	3.908	-	-	0	-	0.00%
2023-08-07	0.405	0.206	0.415	-	-	0	0	-	3.860	1.963	3.955	-	-	0	-	0.00%
2023-08-04	0.405	0.216	0.415	-	-	0	0	-	3.860	2.059	3.955	-	-	0	-	0.00%
2023-08-03	0.405	0.110	0.415	0.405	0.430	48,000	19,740	0.4113	3.860	1.048	3.955	3.860	4.098	5,036	3.9197	0.00%
2023-08-02	0.405	0.405	0.425	0.405	0.405	12,000	4,860	0.4050	3.860	3.860	4.051	3.860	3.860	1,259	3.8602	-5.81%
2023-08-01	0.430	0.405	0.430	-	-	0	0	-	4.098	3.860	4.098	-	-	0	-	0.00%
2023-07-31	0.430	0.405	0.430	0.440	0.440	28,000	12,320	0.4400	4.098	3.860	4.098	4.194	4.194	2,938	4.1938	3.61%
2023-07-28	0.415	0.405	0.430	0.415	0.415	4,000	1,660	0.4150	3.955	3.860	4.098	3.955	3.955	420	3.9555	2.47%
2023-07-27	0.405	0.320	0.410	-	-	0	0	-	3.860	3.050	3.908	-	-	0	-	0.00%
2023-07-26	0.405	0.370	0.410	0.405	0.405	32,000	12,960	0.4050	3.860	3.527	3.908	3.860	3.860	3,357	3.8602	-3.57%
2023-07-25	0.420	0.405	0.420	0.415	0.420	56,000	23,280	0.4157	4.003	3.860	4.003	3.955	4.003	5,875	3.9623	3.70%
2023-07-24	0.405	-	0.405	0.405	0.440	32,000	13,340	0.4169	3.860	-	3.860	3.860	4.194	3,357	3.9733	-1.22%
2023-07-21	0.410	0.405	0.430	0.410	0.455	28,000	11,840	0.4229	3.908	3.860	4.098	3.908	4.337	2,938	4.0304	0.00%
2023-07-20	0.410	0.405	0.430	-	-	0	0	-	3.908	3.860	4.098	-	-	0	-	0.00%
2023-07-19	0.410	0.405	0.430	-	-	0	0	-	3.908	3.860	4.098	-	-	0	-	0.00%
2023-07-18	0.410	0.405	0.430	-	-	0	0	-	3.908	3.860	4.098	-	-	0	-	0.00%
2023-07-14	0.410	0.405	0.425	0.410	0.430	40,000	16,800	0.4200	3.908	3.860	4.051	3.908	4.098	4,197	4.0031	-4.65%
2023-07-13	0.430	0.405	0.430	-	-	0	0	-	4.098	3.860	4.098	-	-	0	-	0.00%
2023-07-12	0.430	0.405	0.430	0.410	0.430	136,000	56,200	0.4132	4.098	3.860	4.098	3.908	4.098	14,269	3.9386	-6.52%
2023-07-11	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-07-10	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-07-07	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-07-06	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-07-05	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-07-04	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-07-03	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-06-30	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-06-29	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-06-28	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-06-27	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-06-26	0.460	0.405	0.460	0.460	0.460	12,000	5,520	0.4600	4.384	3.860	4.384	4.384	4.384	1,259	4.3844	8.24%
2023-06-23	0.425	0.405	0.460	-	-	0	0	-	4.051	3.860	4.384	-	-	0	-	0.00%
2023-06-21	0.425	0.405	0.460	-	-	0	0	-	4.051	3.860	4.384	-	-	0	-	0.00%
2023-06-20	0.425	0.405	0.460	-	-	0	0	-	4.051	3.860	4.384	-	-	0	-	0.00%
2023-06-19	0.425	0.405	0.450	-	-	0	0	-	4.051	3.860	4.289	-	-	0	-	0.00%
2023-06-16	0.425	0.405	0.455	-	-	0	0	-	4.051	3.860	4.337	-	-	0	-	0.00%
2023-06-15	0.425	0.405	0.430	0.425	0.425	8,000	3,400	0.4250	4.051	3.860	4.098	4.051	4.051	839	4.0508	0.00%
2023-06-14	0.425	0.405	0.420	-	-	0	0	-	4.051	3.860	4.003	-	-	0	-	-1.16%
2023-06-13	0.430	0.405	0.435	0.430	0.430	20,000	8,600	0.4300	4.098	3.860	4.146	4.098	4.098	2,098	4.0984	-2.27%
2023-06-12	0.440	0.405	0.440	-	-	0	0	-	4.194	3.860	4.194	-	-	0	-	-1.12%
2023-06-09	0.445	0.405	0.445	-	-	0	0	-	4.241	3.860	4.241	-	-	0	-	-3.26%
2023-06-08	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-06-07	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-06-06	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-06-05	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-06-02	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-06-01	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-05-31	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-05-30	0.460	0.405	0.460	0.460	0.460	9,200	4,142	0.4502	4.384	3.860	4.384	4.384	4.384	965	4.2911	4.55%
2023-05-29	0.440	0.405	0.460	-	-	0	0	-	4.194	3.860	4.384	-	-	0	-	0.00%
2023-05-25	0.440	0.405	0.460	-	-	0	0	-	4.194	3.860	4.384	-	-	0	-	0.00%
2023-05-24	0.440	0.405	0.440	-	-	0	0	-	4.194	3.860	4.194	-	-	0	-	-2.22%
2023-05-23	0.450	0.405	0.460	-	-	0	0	-	4.289	3.860	4.384	-	-	0	-	0.00%
2023-05-22	0.450	0.405	0.450	-	-	0	0	-	4.289	3.860	4.289	-	-	0	-	-1.10%
2023-05-19	0.455	0.405	0.460	-	-	0	0	-	4.337	3.860	4.384	-	-	0	-	0.00%
2023-05-18	0.455	0.405	0.455	-	-	0	0	-	4.337	3.860	4.337	-	-	0	-	0.00%
2023-05-17	0.455	0.405	0.455	-	-	0	0	-	4.337	3.860	4.337	-	-	0	-	0.00%
2023-05-16	0.455	0.405	0.455	-	-	0	0	-	4.337	3.860	4.337	-	-	0	-	-1.09%
2023-05-15	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-05-12	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-05-11	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-05-10	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-05-09	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-05-08	0.460	0.405	0.460	-	-	0	0	-	4.384	3.860	4.384	-	-	0	-	0.00%
2023-05-05	0.460	0.405	0.460	0.455	0.460	8,000	3,660	0.4575	4.384	3.860	4.384	4.337	4.384	839	4.3605	1.10%
2023-05-04	0.455	0.405	0.455	-	-	0	0	-	4.337	3.860	4.337	-	-	0	-	0.00%
2023-05-03	0.455	0.385	0.455	-	-	0	0	-	4.337	3.670	4.337	-	-	0	-	0.00%
2023-05-02	0.455	0.385	0.455	-	-	0	0	-	4.337	3.670	4.337	-	-	0	-	0.00%
2023-04-28	0.455	0.385	0.455	0.455	0.455	8,000	3,640	0.4550	4.337	3.670	4.337	4.337	4.337	839	4.3367	7.06%
2023-04-27	0.425	0.385	0.425	0.425	0.425	8,000	3,400	0.4250	4.051	3.670	4.051	4.051	4.051	839	4.0508	0.00%
2023-04-26	0.425	0.385	0.425	-	-	0	0	-	4.051	3.670	4.051	-	-	0	-	0.00%
2023-04-25	0.425	0.405	0.425	-	-	0	0	-	4.051	3.860	4.051	-	-	0	-	0.00%
2023-04-24	0.425	0.405	0.440	0.425	0.425	12,000	5,100	0.4250	4.051	3.860	4.194	4.051	4.051	1,259	4.0508	2.41%
2023-04-21	0.415	0.400	0.420	-	-	0	0	-	3.955	3.813	4.003	-	-	0	-	0.00%
2023-04-20	0.415	-	0.420	0.415	0.415	28,000	11,620	0.4150	3.955	-	4.003	3.955	3.955	2,938	3.9555	0.00%
2023-04-19	0.415	-	0.420	-	-	0	0	-	3.955	-	4.003	-	-	0	-	0.00%
2023-04-18	0.415	-	0.435	0.415	0.415	56,000	23,240	0.4150	3.955	-	4.146	3.955	3.955	5,875	3.9555	-7.78%
2023-04-17	0.450	-	0.460	-	-	0	0	-	4.289	-	4.384	-	-	0	-	0.00%
2023-04-14	0.450	0.450	0.460	0.440	0.450	24,000	10,600	0.4417	4.289	4.289	4.384	4.194	4.289	2,518	4.2096	4.65%
2023-04-13	0.430	0.405	0.440	0.430	0.430	40,000	17,200	0.4300	4.098	3.860	4.194	4.098	4.098	4,197	4.0984	0.00%
2023-04-12	0.430	0.405	0.435	0.410	0.445	20,000	8,480	0.4240	4.098	3.860	4.146	3.908	4.241	2,098	4.0413	-1.15%
2023-04-11	0.435	0.430	0.465	0.435	0.435	8,000	3,480	0.4350	4.146	4.098	4.432	4.146	4.146	839	4.1461	1.16%
2023-04-06	0.430	0.430	0.450	0.430	0.430	8,000	3,440	0.4300	4.098	4.098	4.289	4.098	4.098	839	4.0984	2.38%
2023-04-04	0.420	0.415	0.440	0.420	0.420	8,000	3,360	0.4200	4.003	3.955	4.194	4.003	4.003	839	4.0031	-1.18%
2023-04-03	0.425	0.415	0.470	-	-	0	0	-	4.051	3.955	4.480	-	-	0	-	0.00%
2023-03-31	0.425	0.415	0.470	0.420	0.425	8,400	3,540	0.4214	4.051	3.955	4.480	4.003	4.051	881	4.0167	-9.57%
2023-03-30	0.470	0.415	0.470	-	-	2,000	880	0.4400	4.480	3.955	4.480	-	-	210	4.1938	0.00%
2023-03-29	0.470	0.415	0.470	0.470	0.470	40,000	18,800	0.4700	4.480	3.955	4.480	4.480	4.480	4,197	4.4797	0.00%
2023-03-28	0.470	0.415	0.470	-	-	0	0	-	4.480	3.955	4.480	-	-	0	-	0.00%
2023-03-27	0.470	0.415	0.470	-	-	0	0	-	4.480	3.955	4.480	-	-	0	-	0.00%
2023-03-24	0.470	0.415	0.470	-	-	0	0	-	4.480	3.955	4.480	-	-	0	-	0.00%
2023-03-23	0.470	0.415	0.470	0.470	0.470	20,000	9,400	0.4700	4.480	3.955	4.480	4.480	4.480	2,098	4.4797	1.08%
2023-03-22	0.465	0.415	0.470	0.465	0.465	8,000	3,720	0.4650	4.432	3.955	4.480	4.432	4.432	839	4.4320	2.20%
2023-03-21	0.455	0.415	0.465	-	-	0	0	-	4.337	3.955	4.432	-	-	0	-	0.00%
2023-03-20	0.455	0.415	0.470	-	-	0	0	-	4.337	3.955	4.480	-	-	0	-	0.00%
2023-03-17	0.455	0.415	0.455	-	-	0	0	-	4.337	3.955	4.337	-	-	0	-	0.00%
2023-03-16	0.455	0.415	0.465	-	-	0	0	-	4.337	3.955	4.432	-	-	0	-	0.00%
2023-03-15	0.455	0.415	0.460	0.455	0.460	40,000	18,300	0.4575	4.337	3.955	4.384	4.337	4.384	4,197	4.3605	5.81%
2023-03-14	0.430	0.415	0.450	0.430	0.430	20,000	8,600	0.4300	4.098	3.955	4.289	4.098	4.098	2,098	4.0984	-4.44%
2023-03-13	0.450	0.420	0.470	0.445	0.450	20,000	8,940	0.4470	4.289	4.003	4.480	4.241	4.289	2,098	4.2605	7.14%
2023-03-10	0.420	0.405	0.450	-	-	0	0	-	4.003	3.860	4.289	-	-	0	-	0.00%
2023-03-09	0.420	0.400	0.445	-	-	0	0	-	4.003	3.813	4.241	-	-	0	-	1.20%
2023-03-08	0.415	0.415	0.450	-	-	0	0	-	3.955	3.955	4.289	-	-	0	-	0.00%
2023-03-07	0.415	0.410	0.450	0.405	0.430	28,000	11,540	0.4121	3.955	3.908	4.289	3.860	4.098	2,938	3.9282	-11.70%
2023-03-06	0.470	0.415	0.470	-	-	0	0	-	4.480	3.955	4.480	-	-	0	-	0.00%
2023-03-03	0.470	0.415	0.470	0.470	0.470	40,000	18,800	0.4700	4.480	3.955	4.480	4.480	4.480	4,197	4.4797	0.00%
2023-03-02	0.470	0.420	0.470	-	-	0	0	-	4.480	4.003	4.480	-	-	0	-	0.00%
2023-03-01	0.470	0.420	0.470	0.470	0.470	8,000	3,760	0.4700	4.480	4.003	4.480	4.480	4.480	839	4.4797	3.30%
2023-02-28	0.455	0.420	0.470	-	-	0	0	-	4.337	4.003	4.480	-	-	0	-	0.00%
2023-02-27	0.455	0.415	0.470	-	-	0	0	-	4.337	3.955	4.480	-	-	0	-	0.00%
2023-02-24	0.455	0.415	0.470	-	-	0	0	-	4.337	3.955	4.480	-	-	0	-	0.00%
2023-02-23	0.455	0.415	0.470	-	-	0	0	-	4.337	3.955	4.480	-	-	0	-	0.00%
2023-02-22	0.455	0.425	0.470	-	-	0	0	-	4.337	4.051	4.480	-	-	0	-	0.00%
2023-02-21	0.455	0.440	0.460	-	-	0	0	-	4.337	4.194	4.384	-	-	0	-	0.00%
2023-02-20	0.455	0.445	0.460	-	-	0	0	-	4.337	4.241	4.384	-	-	0	-	0.00%
2023-02-17	0.455	0.445	0.460	-	-	0	0	-	4.337	4.241	4.384	-	-	0	-	0.00%
2023-02-16	0.455	0.420	0.455	0.455	0.455	20,000	9,100	0.4550	4.337	4.003	4.337	4.337	4.337	2,098	4.3367	5.81%
2023-02-15	0.430	0.425	0.455	-	-	0	0	-	4.098	4.051	4.337	-	-	0	-	0.00%
2023-02-14	0.430	0.425	0.455	-	-	0	0	-	4.098	4.051	4.337	-	-	0	-	0.00%
2023-02-13	0.430	0.410	0.455	0.420	0.420	20,000	8,400	0.4200	4.098	3.908	4.337	4.003	4.003	2,098	4.0031	-6.52%
2023-02-10	0.460	0.430	0.460	-	-	0	0	-	4.384	4.098	4.384	-	-	0	-	0.00%
2023-02-09	0.460	0.425	0.460	-	-	0	0	-	4.384	4.051	4.384	-	-	0	-	0.00%
2023-02-08	0.460	0.440	0.460	0.460	0.460	12,000	5,520	0.4600	4.384	4.194	4.384	4.384	4.384	1,259	4.3844	3.37%
2023-02-07	0.445	0.425	0.460	-	-	0	0	-	4.241	4.051	4.384	-	-	0	-	0.00%
2023-02-06	0.445	0.385	0.460	-	-	0	0	-	4.241	3.670	4.384	-	-	0	-	0.00%
2023-02-03	0.445	0.405	0.460	-	-	0	0	-	4.241	3.860	4.384	-	-	0	-	0.00%
2023-02-02	0.445	0.420	0.460	-	-	0	0	-	4.241	4.003	4.384	-	-	0	-	0.00%
2023-02-01	0.445	0.435	0.460	0.440	0.445	44,000	19,460	0.4423	4.241	4.146	4.384	4.194	4.241	4,616	4.2154	0.00%
2023-01-31	0.445	0.425	0.440	-	-	0	0	-	4.241	4.051	4.194	-	-	0	-	-1.11%
2023-01-30	0.450	0.425	0.450	0.425	0.450	72,000	30,920	0.4294	4.289	4.051	4.289	4.051	4.289	7,554	4.0931	-2.17%
2023-01-27	0.460	0.415	0.460	0.460	0.460	60,000	27,600	0.4600	4.384	3.955	4.384	4.384	4.384	6,295	4.3844	1.10%
2023-01-26	0.455	0.390	0.455	0.455	0.455	12,000	5,460	0.4550	4.337	3.717	4.337	4.337	4.337	1,259	4.3367	-1.09%
2023-01-20	0.460	0.385	0.465	0.455	0.460	80,000	36,700	0.4588	4.384	3.670	4.432	4.337	4.384	8,393	4.3725	1.10%
2023-01-19	0.455	0.385	0.455	-	-	0	0	-	4.337	3.670	4.337	-	-	0	-	0.00%
2023-01-18	0.455	0.385	0.455	-	-	0	0	-	4.337	3.670	4.337	-	-	0	-	0.00%
2023-01-17	0.455	0.385	0.455	0.440	0.455	32,000	14,260	0.4456	4.337	3.670	4.337	4.194	4.337	3,357	4.2474	3.41%
2023-01-16	0.440	0.385	0.440	-	-	0	0	-	4.194	3.670	4.194	-	-	0	-	0.00%
2023-01-13	0.440	0.385	0.440	0.440	0.440	12,000	5,280	0.4400	4.194	3.670	4.194	4.194	4.194	1,259	4.1938	1.15%
2023-01-12	0.435	0.385	0.435	-	-	0	0	-	4.146	3.670	4.146	-	-	0	-	0.00%
2023-01-11	0.435	0.385	0.435	0.415	0.435	8,000	3,400	0.4250	4.146	3.670	4.146	3.955	4.146	839	4.0508	4.82%
2023-01-10	0.415	0.390	0.415	0.360	0.440	152,000	63,200	0.4158	3.955	3.717	3.955	3.431	4.194	15,948	3.9630	-9.78%
2023-01-09	0.460	0.425	0.460	0.460	0.460	8,000	3,680	0.4600	4.384	4.051	4.384	4.384	4.384	839	4.3844	1.10%
2023-01-06	0.455	0.425	0.460	-	-	0	0	-	4.337	4.051	4.384	-	-	0	-	0.00%
2023-01-05	0.455	0.425	0.460	0.450	0.455	24,000	10,820	0.4508	4.337	4.051	4.384	4.289	4.337	2,518	4.2970	3.41%
2023-01-04	0.440	0.425	0.455	-	-	0	0	-	4.194	4.051	4.337	-	-	0	-	0.00%
2023-01-03	0.440	0.425	0.455	-	-	0	0	-	4.194	4.051	4.337	-	-	0	-	0.00%
2022-12-30	0.440	0.425	0.440	0.440	0.440	60,000	26,400	0.4400	4.194	4.051	4.194	4.194	4.194	6,295	4.1938	-3.30%
2022-12-29	0.455	0.430	0.455	0.455	0.455	4,000	1,820	0.4550	4.337	4.098	4.337	4.337	4.337	420	4.3367	7.06%
2022-12-28	0.425	0.425	0.445	0.425	0.425	40,000	17,000	0.4250	4.051	4.051	4.241	4.051	4.051	4,197	4.0508	-7.61%
2022-12-23	0.460	0.425	0.460	-	-	0	0	-	4.384	4.051	4.384	-	-	0	-	0.00%
2022-12-22	0.460	0.425	0.460	-	-	0	0	-	4.384	4.051	4.384	-	-	0	-	-2.13%
2022-12-21	0.470	0.425	0.470	0.460	0.470	140,000	65,000	0.4643	4.480	4.051	4.480	4.384	4.480	14,689	4.4252	2.17%
2022-12-20	0.460	0.425	0.460	-	-	0	0	-	4.384	4.051	4.384	-	-	0	-	0.00%
2022-12-19	0.460	0.425	0.460	-	-	0	0	-	4.384	4.051	4.384	-	-	0	-	0.00%
2022-12-16	0.460	0.425	0.460	-	-	0	0	-	4.384	4.051	4.384	-	-	0	-	0.00%
2022-12-15	0.460	0.425	0.460	0.460	0.470	300,000	140,800	0.4693	4.384	4.051	4.384	4.384	4.480	31,475	4.4733	0.00%
2022-12-14	0.460	0.425	0.460	0.460	0.460	100,000	46,000	0.4600	4.384	4.051	4.384	4.384	4.384	10,492	4.3844	0.00%
2022-12-13	0.460	0.425	0.460	0.460	0.460	8,000	3,680	0.4600	4.384	4.051	4.384	4.384	4.384	839	4.3844	3.37%
2022-12-12	0.445	0.410	0.460	0.445	0.445	4,000	1,780	0.4450	4.241	3.908	4.384	4.241	4.241	420	4.2414	0.00%
2022-12-09	0.445	0.410	0.445	0.445	0.445	12,000	5,340	0.4450	4.241	3.908	4.241	4.241	4.241	1,259	4.2414	0.00%
2022-12-08	0.445	0.410	0.445	-	-	0	0	-	4.241	3.908	4.241	-	-	0	-	0.00%
2022-12-07	0.445	0.410	0.445	-	-	0	0	-	4.241	3.908	4.241	-	-	0	-	0.00%
2022-12-06	0.445	0.410	0.445	-	-	0	0	-	4.241	3.908	4.241	-	-	0	-	0.00%
2022-12-05	0.445	0.410	0.445	0.445	0.445	24,000	10,680	0.4450	4.241	3.908	4.241	4.241	4.241	2,518	4.2414	3.49%
2022-12-02	0.430	0.410	0.445	-	-	0	0	-	4.098	3.908	4.241	-	-	0	-	0.00%
2022-12-01	0.430	0.410	0.425	0.420	0.440	92,600	39,280	0.4242	4.098	3.908	4.051	4.003	4.194	9,715	4.0431	-6.52%
2022-11-30	0.460	0.420	0.460	0.460	0.460	12,000	5,520	0.4600	4.384	4.003	4.384	4.384	4.384	1,259	4.3844	0.00%
2022-11-29	0.460	0.420	0.460	-	-	0	0	-	4.384	4.003	4.384	-	-	0	-	0.00%
2022-11-28	0.460	0.420	0.460	0.460	0.460	16,000	7,360	0.4600	4.384	4.003	4.384	4.384	4.384	1,679	4.3844	6.98%
2022-11-25	0.430	0.410	0.460	-	-	0	0	-	4.098	3.908	4.384	-	-	0	-	0.00%
2022-11-24	0.430	0.410	0.450	-	-	0	0	-	4.098	3.908	4.289	-	-	0	-	0.00%
2022-11-23	0.430	0.410	0.460	-	-	0	0	-	4.098	3.908	4.384	-	-	0	-	0.00%
2022-11-22	0.430	0.410	0.455	-	-	0	0	-	4.098	3.908	4.337	-	-	0	-	0.00%
2022-11-21	0.430	0.410	0.460	-	-	0	0	-	4.098	3.908	4.384	-	-	0	-	0.00%
2022-11-18	0.430	0.410	0.440	0.430	0.430	4,000	1,720	0.4300	4.098	3.908	4.194	4.098	4.098	420	4.0984	2.38%
2022-11-17	0.420	0.410	0.430	-	-	0	0	-	4.003	3.908	4.098	-	-	0	-	0.00%
2022-11-16	0.420	0.420	0.430	-	-	0	0	-	4.003	4.003	4.098	-	-	0	-	0.00%
2022-11-15	0.420	0.410	0.425	0.420	0.420	56,000	23,520	0.4200	4.003	3.908	4.051	4.003	4.003	5,875	4.0031	-1.18%
2022-11-14	0.425	0.410	0.425	0.410	0.430	104,000	43,840	0.4215	4.051	3.908	4.051	3.908	4.098	10,911	4.0178	3.66%
2022-11-11	0.410	0.410	0.430	0.410	0.445	56,000	23,780	0.4246	3.908	3.908	4.098	3.908	4.241	5,875	4.0474	-6.82%
2022-11-10	0.440	0.415	0.440	0.435	0.440	32,000	14,020	0.4381	4.194	3.955	4.194	4.146	4.194	3,357	4.1759	1.15%
2022-11-09	0.435	0.415	0.435	0.445	0.445	20,000	8,900	0.4450	4.146	3.955	4.146	4.241	4.241	2,098	4.2414	-1.14%
2022-11-08	0.440	0.415	0.450	0.455	0.455	12,000	5,460	0.4550	4.194	3.955	4.289	4.337	4.337	1,259	4.3367	-2.22%
2022-11-07	0.450	0.415	0.455	-	-	0	0	-	4.289	3.955	4.337	-	-	0	-	0.00%
2022-11-04	0.450	0.415	0.450	0.450	0.450	12,000	5,400	0.4500	4.289	3.955	4.289	4.289	4.289	1,259	4.2891	0.00%
2022-11-03	0.450	0.415	0.450	-	-	0	0	-	4.289	3.955	4.289	-	-	0	-	0.00%
2022-11-02	0.450	0.415	0.450	0.415	0.450	16,000	7,060	0.4413	4.289	3.955	4.289	3.955	4.289	1,679	4.2057	2.27%
2022-11-01	0.440	0.415	0.440	0.440	0.440	20,000	8,800	0.4400	4.194	3.955	4.194	4.194	4.194	2,098	4.1938	4.76%
2022-10-31	0.420	0.415	0.440	-	-	0	0	-	4.003	3.955	4.194	-	-	0	-	0.00%
2022-10-28	0.420	0.415	0.420	-	-	0	0	-	4.003	3.955	4.003	-	-	0	-	0.00%
2022-10-27	0.420	0.415	0.440	-	-	0	0	-	4.003	3.955	4.194	-	-	0	-	0.00%
2022-10-26	0.420	0.415	0.440	-	-	0	0	-	4.003	3.955	4.194	-	-	0	-	0.00%
2022-10-25	0.420	0.415	0.440	0.420	0.420	20,000	8,400	0.4200	4.003	3.955	4.194	4.003	4.003	2,098	4.0031	0.00%
2022-10-24	0.420	0.415	0.440	-	-	0	0	-	4.003	3.955	4.194	-	-	0	-	0.00%
2022-10-21	0.420	0.415	0.440	-	-	0	0	-	4.003	3.955	4.194	-	-	0	-	0.00%
2022-10-20	0.420	0.415	0.440	-	-	0	0	-	4.003	3.955	4.194	-	-	0	-	0.00%
2022-10-19	0.420	0.420	0.440	0.420	0.420	20,000	8,400	0.4200	4.003	4.003	4.194	4.003	4.003	2,098	4.0031	-4.55%
2022-10-18	0.440	0.415	0.455	-	-	0	0	-	4.194	3.955	4.337	-	-	0	-	0.00%
2022-10-17	0.440	0.415	0.460	-	-	0	0	-	4.194	3.955	4.384	-	-	0	-	0.00%
2022-10-14	0.440	0.415	0.460	-	-	0	0	-	4.194	3.955	4.384	-	-	0	-	0.00%
2022-10-13	0.440	0.415	0.460	-	-	0	0	-	4.194	3.955	4.384	-	-	0	-	0.00%
2022-10-12	0.440	0.415	0.455	0.435	0.440	140,000	61,160	0.4369	4.194	3.955	4.337	4.146	4.194	14,689	4.1638	0.00%
2022-10-11	0.440	0.425	0.435	-	-	0	0	-	4.194	4.051	4.146	-	-	0	-	-2.22%
2022-10-10	0.450	0.425	0.480	-	-	0	0	-	4.289	4.051	4.575	-	-	0	-	0.00%
2022-10-07	0.450	0.425	0.470	-	-	0	0	-	4.289	4.051	4.480	-	-	0	-	0.00%
2022-10-06	0.450	0.425	0.450	-	-	0	0	-	4.289	4.051	4.289	-	-	0	-	0.00%
2022-10-05	0.450	0.425	0.450	0.420	0.450	256,000	109,420	0.4274	4.289	4.051	4.289	4.003	4.289	26,859	4.0739	-6.25%
2022-10-03	0.480	0.415	0.480	-	-	0	0	-	4.575	3.955	4.575	-	-	0	-	0.00%
2022-09-30	0.480	0.415	0.480	-	-	0	0	-	4.575	3.955	4.575	-	-	0	-	0.00%
2022-09-29	0.480	0.415	0.480	0.480	0.480	132,000	63,360	0.4800	4.575	3.955	4.575	4.575	4.575	13,849	4.5750	1.05%
2022-09-28	0.475	0.415	0.480	-	-	0	0	-	4.527	3.955	4.575	-	-	0	-	0.00%
2022-09-27	0.475	0.415	0.480	-	-	0	0	-	4.527	3.955	4.575	-	-	0	-	0.00%
2022-09-26	0.475	0.415	0.480	-	-	0	0	-	4.527	3.955	4.575	-	-	0	-	0.00%
2022-09-23	0.475	-	0.475	-	-	0	0	-	4.527	-	4.527	-	-	0	-	0.00%
2022-09-22	0.475	-	0.480	-	-	0	0	-	4.527	-	4.575	-	-	0	-	0.00%
2022-09-21	0.475	-	0.475	-	-	0	0	-	4.527	-	4.527	-	-	0	-	0.00%
2022-09-20	0.475	-	0.475	-	-	0	0	-	4.527	-	4.527	-	-	0	-	0.00%
2022-09-19	0.475	-	0.475	-	-	0	0	-	4.527	-	4.527	-	-	0	-	0.00%
2022-09-16	0.475	-	0.475	-	-	0	0	-	4.527	-	4.527	-	-	0	-	0.00%
2022-09-15	0.475	-	0.480	-	-	0	0	-	4.527	-	4.575	-	-	0	-	0.00%
2022-09-14	0.475	-	0.475	0.475	0.475	60,000	28,500	0.4750	4.527	-	4.527	4.527	4.527	6,295	4.5273	-1.04%
2022-09-13	0.480	0.430	0.480	0.460	0.480	32,000	14,960	0.4675	4.575	4.098	4.575	4.384	4.575	3,357	4.4559	4.35%
2022-09-09	0.460	0.425	0.460	0.440	0.460	3,064,000	1,353,680	0.4418	4.384	4.051	4.384	4.194	4.384	321,469	4.2109	-4.17%
2022-09-08	0.480	0.430	0.480	0.460	0.480	1,540,000	709,200	0.4605	4.575	4.098	4.575	4.384	4.575	161,574	4.3893	0.00%
2022-09-07	0.480	0.425	0.480	-	-	0	0	-	4.575	4.051	4.575	-	-	0	-	0.00%
2022-09-06	0.480	0.425	0.480	0.480	0.500	1,432,000	693,860	0.4845	4.575	4.051	4.575	4.575	4.766	150,243	4.6183	0.00%
2022-09-05	0.480	0.425	0.480	0.480	0.480	1,540,000	739,200	0.4800	4.575	4.051	4.575	4.575	4.575	161,574	4.5750	0.00%
2022-09-02	0.480	0.425	0.480	0.475	0.480	1,180,000	565,900	0.4796	4.575	4.051	4.575	4.527	4.575	123,803	4.5710	0.00%
2022-09-01	0.480	0.425	0.480	-	-	0	0	-	4.575	4.051	4.575	-	-	0	-	0.00%
2022-08-31	0.480	0.425	0.480	0.480	0.480	60,000	28,800	0.4800	4.575	4.051	4.575	4.575	4.575	6,295	4.5750	1.05%
2022-08-30	0.475	0.425	0.475	0.475	0.475	64,000	30,400	0.4750	4.527	4.051	4.527	4.527	4.527	6,715	4.5273	0.00%
2022-08-29	0.475	0.425	0.475	-	-	0	0	-	4.527	4.051	4.527	-	-	0	-	0.00%
2022-08-26	0.475	0.425	0.480	0.475	0.475	120,000	57,000	0.4750	4.527	4.051	4.575	4.527	4.527	12,590	4.5273	1.06%
2022-08-25	0.470	0.425	0.470	-	-	0	0	-	4.480	4.051	4.480	-	-	0	-	-1.05%
2022-08-24	0.475	0.425	0.475	-	-	0	0	-	4.527	4.051	4.527	-	-	0	-	0.00%
2022-08-23	0.475	0.425	0.475	-	-	0	0	-	4.527	4.051	4.527	-	-	0	-	0.00%
2022-08-22	0.475	0.425	0.475	0.475	0.480	120,000	57,200	0.4767	4.527	4.051	4.527	4.527	4.575	12,590	4.5432	1.06%
2022-08-19	0.470	0.425	0.475	-	-	0	0	-	4.480	4.051	4.527	-	-	0	-	0.00%
2022-08-18	0.470	0.425	0.475	-	-	0	0	-	4.480	4.051	4.527	-	-	0	-	0.00%
2022-08-17	0.470	0.425	0.475	-	-	0	0	-	4.480	4.051	4.527	-	-	0	-	0.00%
2022-08-16	0.470	0.425	0.480	0.455	0.470	16,000	7,340	0.4588	4.480	4.051	4.575	4.337	4.480	1,679	4.3725	3.30%
2022-08-15	0.455	0.430	0.455	-	-	0	0	-	4.337	4.098	4.337	-	-	0	-	0.00%
2022-08-12	0.455	0.425	0.455	-	-	0	0	-	4.337	4.051	4.337	-	-	0	-	0.00%
2022-08-11	0.455	0.425	0.455	-	-	0	0	-	4.337	4.051	4.337	-	-	0	-	0.00%
2022-08-10	0.455	0.425	0.480	-	-	0	0	-	4.337	4.051	4.575	-	-	0	-	0.00%
2022-08-09	0.455	0.425	0.470	0.415	0.455	408,000	175,040	0.4290	4.337	4.051	4.480	3.955	4.337	42,807	4.0891	-1.09%
2022-08-08	0.460	0.415	0.460	0.415	0.460	144,000	62,300	0.4326	4.384	3.955	4.384	3.955	4.384	15,108	4.1236	2.22%
2022-08-05	0.450	0.410	0.465	-	-	0	0	-	4.289	3.908	4.432	-	-	0	-	0.00%
2022-08-04	0.450	0.425	0.450	-	-	40,000	18,000	0.4500	4.289	4.051	4.289	-	-	4,197	4.2891	-2.17%
2022-08-03	0.460	0.420	0.465	-	-	0	0	-	4.384	4.003	4.432	-	-	0	-	0.00%
2022-08-02	0.460	0.420	0.460	0.450	0.460	900,000	409,000	0.4544	4.384	4.003	4.384	4.289	4.384	94,426	4.3314	-2.13%
2022-08-01	0.470	0.455	0.470	-	-	0	0	-	4.480	4.337	4.480	-	-	0	-	-1.05%
2022-07-29	0.475	0.455	0.480	0.455	0.480	1,160,000	545,760	0.4705	4.527	4.337	4.575	4.337	4.575	121,705	4.4843	0.00%
2022-07-28	0.475	0.455	0.480	0.455	0.475	376,000	174,680	0.4646	4.527	4.337	4.575	4.337	4.527	39,449	4.4280	2.15%
2022-07-27	0.465	0.420	0.470	-	-	0	0	-	4.432	4.003	4.480	-	-	0	-	0.00%
2022-07-26	0.465	0.420	0.465	0.465	0.465	16,000	7,440	0.4650	4.432	4.003	4.432	4.432	4.432	1,679	4.4320	2.20%
2022-07-25	0.455	0.450	0.460	-	-	0	0	-	4.337	4.289	4.384	-	-	0	-	0.00%
2022-07-22	0.455	0.450	0.475	0.445	0.460	28,000	12,520	0.4471	4.337	4.289	4.527	4.241	4.384	2,938	4.2618	-6.19%
2022-07-21	0.485	0.460	0.485	-	-	0	0	-	4.623	4.384	4.623	-	-	0	-	0.00%
2022-07-20	0.485	0.460	0.485	0.485	0.485	12,000	5,820	0.4850	4.623	4.384	4.623	4.623	4.623	1,259	4.6227	0.00%
2022-07-19	0.485	0.460	0.485	-	-	0	0	-	4.623	4.384	4.623	-	-	0	-	0.00%
2022-07-18	0.485	0.460	0.485	0.485	0.485	44,000	21,340	0.4850	4.623	4.384	4.623	4.623	4.623	4,616	4.6227	-1.02%
2022-07-15	0.490	0.460	0.490	0.480	0.490	204,000	99,180	0.4862	4.670	4.384	4.670	4.575	4.670	21,403	4.6339	1.03%
2022-07-14	0.485	0.460	0.485	-	-	0	0	-	4.623	4.384	4.623	-	-	0	-	0.00%
2022-07-13	0.485	0.460	0.485	0.460	0.485	268,000	129,380	0.4828	4.623	4.384	4.623	4.384	4.623	28,118	4.6013	5.43%
2022-07-12	0.460	0.440	0.475	-	-	0	0	-	4.384	4.194	4.527	-	-	0	-	0.00%
2022-07-11	0.460	0.440	0.480	-	-	0	0	-	4.384	4.194	4.575	-	-	0	-	0.00%
2022-07-08	0.460	0.450	0.480	0.460	0.490	84,000	39,500	0.4702	4.384	4.289	4.575	4.384	4.670	8,813	4.4820	-7.07%
2022-07-07	0.495	0.460	0.495	-	-	0	0	-	4.718	4.384	4.718	-	-	0	-	-1.00%
2022-07-06	0.500	0.460	0.500	0.470	0.500	96,000	46,920	0.4888	4.766	4.384	4.766	4.480	4.766	10,072	4.6584	-1.96%
2022-07-05	0.510	0.450	0.510	0.500	0.510	104,000	52,400	0.5038	4.861	4.289	4.861	4.766	4.861	10,911	4.8023	8.51%
2022-07-04	0.520	0.500	0.520	-	-	0	0	-	4.480	4.307	4.480	-	-	0	-	0.00%
2022-06-30	0.520	0.500	0.520	0.510	0.520	253,200	130,204	0.5142	4.480	4.307	4.480	4.394	4.480	29,391	4.4300	0.00%
2022-06-29	0.520	0.500	0.520	0.500	0.520	2,252,000	1,166,720	0.5181	4.480	4.307	4.480	4.307	4.480	261,411	4.4632	0.00%
2022-06-28	0.520	0.455	0.520	0.510	0.520	1,712,000	873,440	0.5102	4.480	3.920	4.480	4.394	4.480	198,728	4.3951	4.00%
2022-06-27	0.500	0.480	0.500	0.510	0.510	4,000	2,040	0.5100	4.307	4.135	4.307	4.394	4.394	464	4.3935	-3.85%
2022-06-24	0.520	0.480	0.520	0.500	0.520	1,732,000	879,840	0.5080	4.480	4.135	4.480	4.307	4.480	201,050	4.3762	5.05%
2022-06-23	0.495	0.495	0.520	0.495	0.495	1,051,200	520,296	0.4950	4.264	4.264	4.480	4.264	4.264	122,023	4.2639	0.00%
2022-06-22	0.495	0.455	0.500	0.470	0.500	1,972,000	975,320	0.4946	4.264	3.920	4.307	4.049	4.307	228,909	4.2607	0.00%
2022-06-21	0.495	0.470	0.495	-	-	0	0	-	4.264	4.049	4.264	-	-	0	-	0.00%
2022-06-20	0.495	0.470	0.495	-	-	0	0	-	4.264	4.049	4.264	-	-	0	-	-1.00%
2022-06-17	0.500	0.470	0.500	0.500	0.500	4,000	2,000	0.5000	4.307	4.049	4.307	4.307	4.307	464	4.3074	0.00%
2022-06-16	0.500	0.470	0.500	0.500	0.500	80,000	40,000	0.5000	4.307	4.049	4.307	4.307	4.307	9,286	4.3074	0.00%
2022-06-15	0.500	0.475	0.550	0.500	0.500	1,340,000	670,000	0.5000	4.307	4.092	4.738	4.307	4.307	155,547	4.3074	0.00%
2022-06-14	0.500	0.480	0.500	0.490	0.500	1,332,000	657,680	0.4938	4.307	4.135	4.307	4.221	4.307	154,618	4.2536	4.17%
2022-06-13	0.480	0.465	0.490	-	-	0	0	-	4.135	4.006	4.221	-	-	0	-	0.00%
2022-06-10	0.480	0.465	0.490	0.475	0.480	1,688,000	807,240	0.4782	4.135	4.006	4.221	4.092	4.135	195,942	4.1198	0.00%
2022-06-09	0.480	0.465	0.480	0.470	0.480	908,000	434,820	0.4789	4.135	4.006	4.135	4.049	4.135	105,400	4.1254	2.13%
2022-06-08	0.470	0.460	0.485	0.455	0.485	772,000	370,720	0.4802	4.049	3.963	4.178	3.920	4.178	89,613	4.1369	-3.09%
2022-06-07	0.485	0.465	0.530	0.480	0.485	780,000	375,300	0.4812	4.178	4.006	4.566	4.135	4.178	90,542	4.1450	0.00%
2022-06-06	0.485	0.450	0.490	0.485	0.490	1,052,000	510,680	0.4854	4.178	3.877	4.221	4.178	4.221	122,116	4.1819	2.11%
2022-06-02	0.475	0.450	0.490	0.475	0.490	512,000	243,380	0.4754	4.092	3.877	4.221	4.092	4.221	59,433	4.0951	-2.06%
2022-06-01	0.485	0.450	0.485	0.485	0.485	180,000	87,300	0.4850	4.178	3.877	4.178	4.178	4.178	20,894	4.1782	1.04%
2022-05-31	0.480	0.445	0.480	0.480	0.480	40,000	19,200	0.4800	4.135	3.834	4.135	4.135	4.135	4,643	4.1351	0.00%
2022-05-30	0.480	0.460	0.480	0.455	0.480	204,000	97,400	0.4775	4.135	3.963	4.135	3.920	4.135	23,680	4.1131	6.67%
2022-05-27	0.450	0.450	0.480	-	-	0	0	-	3.877	3.877	4.135	-	-	0	-	1.12%
2022-05-26	0.445	0.445	0.485	-	-	0	0	-	3.834	3.834	4.178	-	-	0	-	2.30%
2022-05-25	0.435	0.430	0.485	0.435	0.435	5,600	2,412	0.4307	3.747	3.704	4.178	3.747	3.747	650	3.7105	-10.31%
2022-05-24	0.485	0.435	0.485	-	-	0	0	-	4.178	3.747	4.178	-	-	0	-	0.00%
2022-05-23	0.485	0.435	0.485	-	-	0	0	-	4.178	3.747	4.178	-	-	0	-	0.00%
2022-05-20	0.485	0.455	0.485	-	-	0	0	-	4.178	3.920	4.178	-	-	0	-	0.00%
2022-05-19	0.485	0.455	0.485	-	-	0	0	-	4.178	3.920	4.178	-	-	0	-	0.00%
2022-05-18	0.485	0.450	0.490	-	-	0	0	-	4.178	3.877	4.221	-	-	0	-	0.00%
2022-05-17	0.485	0.465	0.485	0.435	0.485	180,000	85,820	0.4768	4.178	4.006	4.178	3.747	4.178	20,894	4.1073	0.00%
2022-05-16	0.485	0.435	0.485	-	-	0	0	-	4.178	3.747	4.178	-	-	0	-	0.00%
2022-05-13	0.485	0.435	0.490	-	-	0	0	-	4.178	3.747	4.221	-	-	0	-	0.00%
2022-05-12	0.485	0.435	0.485	0.485	0.485	280,000	135,800	0.4850	4.178	3.747	4.178	4.178	4.178	32,502	4.1782	0.00%
2022-05-11	0.485	0.435	0.485	0.485	0.485	120,000	58,200	0.4850	4.178	3.747	4.178	4.178	4.178	13,930	4.1782	1.04%
2022-05-10	0.480	0.450	0.485	-	-	0	0	-	4.135	3.877	4.178	-	-	0	-	0.00%
2022-05-06	0.480	0.455	0.480	-	-	0	0	-	4.135	3.920	4.135	-	-	0	-	0.00%
2022-05-05	0.480	0.435	0.490	-	-	0	0	-	4.135	3.747	4.221	-	-	0	-	0.00%
2022-05-04	0.480	0.430	0.490	-	-	0	0	-	4.135	3.704	4.221	-	-	0	-	0.00%
2022-05-03	0.480	0.435	0.490	-	-	0	0	-	4.135	3.747	4.221	-	-	0	-	0.00%
2022-04-29	0.480	0.415	0.490	-	-	0	0	-	4.135	3.575	4.221	-	-	0	-	0.00%
2022-04-28	0.480	0.435	0.490	-	-	0	0	-	4.135	3.747	4.221	-	-	0	-	0.00%
2022-04-27	0.480	0.435	0.490	0.480	0.480	200,000	96,000	0.4800	4.135	3.747	4.221	4.135	4.135	23,216	4.1351	-1.03%
2022-04-26	0.485	0.435	0.485	-	-	0	0	-	4.178	3.747	4.178	-	-	0	-	0.00%
2022-04-25	0.485	0.435	0.490	0.480	0.485	440,000	211,800	0.4814	4.178	3.747	4.221	4.135	4.178	51,075	4.1468	0.00%
2022-04-22	0.485	0.435	0.485	-	-	0	0	-	4.178	3.747	4.178	-	-	0	-	0.00%
2022-04-21	0.485	0.435	0.490	0.485	0.485	60,000	29,100	0.4850	4.178	3.747	4.221	4.178	4.178	6,965	4.1782	0.00%
2022-04-20	0.485	0.440	0.485	-	-	0	0	-	4.178	3.791	4.178	-	-	0	-	0.00%
2022-04-19	0.485	0.435	0.485	0.485	0.485	200,000	97,000	0.4850	4.178	3.747	4.178	4.178	4.178	23,216	4.1782	1.04%
2022-04-14	0.480	0.440	0.485	0.480	0.480	8,000	3,840	0.4800	4.135	3.791	4.178	4.135	4.135	929	4.1351	0.00%
2022-04-13	0.480	0.435	0.485	0.480	0.480	185,200	88,878	0.4799	4.135	3.747	4.178	4.135	4.135	21,498	4.1343	0.00%
2022-04-12	0.480	0.430	0.485	-	-	0	0	-	4.135	3.704	4.178	-	-	0	-	0.00%
2022-04-11	0.480	0.435	0.485	0.480	0.480	116,000	55,680	0.4800	4.135	3.747	4.178	4.135	4.135	13,465	4.1351	-1.03%
2022-04-08	0.485	0.405	0.485	-	-	0	0	-	4.178	3.489	4.178	-	-	0	-	0.00%
2022-04-07	0.485	0.445	0.485	-	-	0	0	-	4.178	3.834	4.178	-	-	0	-	0.00%
2022-04-06	0.485	0.445	0.485	-	-	0	0	-	4.178	3.834	4.178	-	-	0	-	0.00%
2022-04-04	0.485	0.445	0.485	0.485	0.485	4,000	1,940	0.4850	4.178	3.834	4.178	4.178	4.178	464	4.1782	0.00%
2022-04-01	0.485	0.440	0.485	-	-	0	0	-	4.178	3.791	4.178	-	-	0	-	0.00%
2022-03-31	0.485	0.455	0.485	0.485	0.485	400,000	194,000	0.4850	4.178	3.920	4.178	4.178	4.178	46,432	4.1782	1.04%
2022-03-30	0.480	0.440	0.485	0.480	0.485	692,000	335,080	0.4842	4.135	3.791	4.178	4.135	4.178	80,327	4.1714	0.00%
2022-03-29	0.480	0.440	0.485	0.480	0.485	400,000	193,000	0.4825	4.135	3.791	4.178	4.135	4.178	46,432	4.1566	0.00%
2022-03-28	0.480	0.445	0.485	-	-	0	0	-	4.135	3.834	4.178	-	-	0	-	0.00%
2022-03-25	0.480	0.440	0.485	-	-	0	0	-	4.135	3.791	4.178	-	-	0	-	0.00%
2022-03-24	0.480	0.440	0.485	0.480	0.480	400,000	192,000	0.4800	4.135	3.791	4.178	4.135	4.135	46,432	4.1351	0.00%
2022-03-23	0.480	0.435	0.485	0.480	0.480	328,000	157,440	0.4800	4.135	3.747	4.178	4.135	4.135	38,074	4.1351	6.67%
2022-03-22	0.450	0.430	0.470	0.450	0.450	104,000	46,800	0.4500	3.877	3.704	4.049	3.877	3.877	12,072	3.8767	0.00%
2022-03-21	0.450	0.435	0.450	-	-	0	0	-	3.877	3.747	3.877	-	-	0	-	0.00%
2022-03-18	0.450	0.430	0.450	0.450	0.450	172,000	77,400	0.4500	3.877	3.704	3.877	3.877	3.877	19,966	3.8767	0.00%
2022-03-17	0.450	0.425	0.450	0.430	0.450	188,000	80,920	0.4304	3.877	3.661	3.877	3.704	3.877	21,823	3.7080	4.65%
2022-03-16	0.430	0.385	0.430	-	-	0	0	-	3.704	3.317	3.704	-	-	0	-	0.00%
2022-03-15	0.430	0.390	0.430	0.400	0.430	68,000	28,800	0.4235	3.704	3.360	3.704	3.446	3.704	7,893	3.6486	-3.37%
2022-03-14	0.445	0.425	0.450	0.440	0.455	196,000	87,080	0.4443	3.834	3.661	3.877	3.791	3.920	22,752	3.8274	-7.29%
2022-03-11	0.480	0.460	0.480	0.460	0.480	88,000	41,080	0.4668	4.135	3.963	4.135	3.963	4.135	10,215	4.0215	-1.03%
2022-03-10	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2022-03-09	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2022-03-08	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2022-03-07	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2022-03-04	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2022-03-03	0.485	0.460	0.485	0.485	0.485	20,000	9,700	0.4850	4.178	3.963	4.178	4.178	4.178	2,322	4.1782	0.00%
2022-03-02	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2022-03-01	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2022-02-28	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2022-02-25	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2022-02-24	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2022-02-23	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2022-02-22	0.485	0.460	0.485	0.475	0.485	28,000	13,340	0.4764	4.178	3.963	4.178	4.092	4.178	3,250	4.1043	1.04%
2022-02-21	0.480	0.460	0.480	-	-	0	0	-	4.135	3.963	4.135	-	-	0	-	-1.03%
2022-02-18	0.485	0.460	0.485	0.465	0.485	132,000	61,660	0.4671	4.178	3.963	4.178	4.006	4.178	15,322	4.0241	2.11%
2022-02-17	0.475	0.460	0.475	0.450	0.570	1,332,000	668,020	0.5015	4.092	3.963	4.092	3.877	4.910	154,618	4.3205	-2.06%
2022-02-16	0.485	0.470	0.485	-	-	0	0	-	4.178	4.049	4.178	-	-	0	-	0.00%
2022-02-15	0.485	0.470	0.485	0.485	0.485	200,000	97,000	0.4850	4.178	4.049	4.178	4.178	4.178	23,216	4.1782	0.00%
2022-02-14	0.485	0.470	0.485	-	-	0	0	-	4.178	4.049	4.178	-	-	0	-	0.00%
2022-02-11	0.485	0.475	0.485	-	-	0	0	-	4.178	4.092	4.178	-	-	0	-	-1.02%
2022-02-10	0.490	0.470	0.490	0.485	0.490	400,000	195,000	0.4875	4.221	4.049	4.221	4.178	4.221	46,432	4.1997	1.03%
2022-02-09	0.485	0.470	0.485	-	-	0	0	-	4.178	4.049	4.178	-	-	0	-	0.00%
2022-02-08	0.485	0.475	0.485	-	-	0	0	-	4.178	4.092	4.178	-	-	0	-	0.00%
2022-02-07	0.485	0.475	0.490	0.485	0.485	200,000	97,000	0.4850	4.178	4.092	4.221	4.178	4.178	23,216	4.1782	0.00%
2022-02-04	0.485	0.475	0.485	0.485	0.485	4,000	1,940	0.4850	4.178	4.092	4.178	4.178	4.178	464	4.1782	2.11%
2022-01-31	0.475	0.465	0.485	-	-	0	0	-	4.092	4.006	4.178	-	-	0	-	0.00%
2022-01-28	0.475	0.475	0.485	-	-	0	0	-	4.092	4.092	4.178	-	-	0	-	0.00%
2022-01-27	0.475	0.475	0.485	0.475	0.475	24,000	11,400	0.4750	4.092	4.092	4.178	4.092	4.092	2,786	4.0920	-2.06%
2022-01-26	0.485	0.475	0.485	0.485	0.485	400,000	194,000	0.4850	4.178	4.092	4.178	4.178	4.178	46,432	4.1782	2.11%
2022-01-25	0.475	0.475	0.485	0.475	0.475	20,000	9,500	0.4750	4.092	4.092	4.178	4.092	4.092	2,322	4.0920	-1.04%
2022-01-24	0.480	0.480	0.500	0.480	0.480	72,000	34,560	0.4800	4.135	4.135	4.307	4.135	4.135	8,358	4.1351	-1.03%
2022-01-21	0.485	0.480	0.500	-	-	0	0	-	4.178	4.135	4.307	-	-	0	-	0.00%
2022-01-20	0.485	0.475	0.490	-	-	0	0	-	4.178	4.092	4.221	-	-	0	-	0.00%
2022-01-19	0.485	0.470	0.490	-	-	0	0	-	4.178	4.049	4.221	-	-	0	-	0.00%
2022-01-18	0.485	0.475	0.490	-	-	0	0	-	4.178	4.092	4.221	-	-	0	-	0.00%
2022-01-17	0.485	0.470	0.500	0.485	0.485	40,000	19,400	0.4850	4.178	4.049	4.307	4.178	4.178	4,643	4.1782	0.00%
2022-01-14	0.485	0.465	0.485	-	-	0	0	-	4.178	4.006	4.178	-	-	0	-	0.00%
2022-01-13	0.485	0.470	0.485	-	-	0	0	-	4.178	4.049	4.178	-	-	0	-	0.00%
2022-01-12	0.485	0.475	0.485	0.470	0.485	108,000	52,300	0.4843	4.178	4.092	4.178	4.049	4.178	12,537	4.1718	0.00%
2022-01-11	0.485	0.470	0.485	0.480	0.485	240,000	116,200	0.4842	4.178	4.049	4.178	4.135	4.178	27,859	4.1710	1.04%
2022-01-10	0.480	0.470	0.485	0.480	0.480	40,000	19,200	0.4800	4.135	4.049	4.178	4.135	4.135	4,643	4.1351	0.00%
2022-01-07	0.480	0.455	0.485	0.480	0.480	336,000	161,280	0.4800	4.135	3.920	4.178	4.135	4.135	39,003	4.1351	0.00%
2022-01-06	0.480	0.460	0.480	0.480	0.480	44,000	21,120	0.4800	4.135	3.963	4.135	4.135	4.135	5,107	4.1351	0.00%
2022-01-05	0.480	0.480	0.485	0.480	0.485	136,000	65,360	0.4806	4.135	4.135	4.178	4.135	4.178	15,787	4.1402	-1.03%
2022-01-04	0.485	0.475	0.485	0.480	0.485	288,000	138,740	0.4817	4.178	4.092	4.178	4.135	4.178	33,431	4.1501	1.04%
2022-01-03	0.480	0.465	0.480	-	-	0	0	-	4.135	4.006	4.135	-	-	0	-	0.00%
2021-12-31	0.480	0.465	0.480	-	-	0	0	-	4.135	4.006	4.135	-	-	0	-	0.00%
2021-12-30	0.480	0.465	0.480	0.460	0.480	572,000	273,980	0.4790	4.135	4.006	4.135	3.963	4.135	66,397	4.1264	0.00%
2021-12-29	0.480	0.460	0.480	-	-	0	0	-	4.135	3.963	4.135	-	-	0	-	-1.03%
2021-12-28	0.485	0.460	0.485	0.485	0.485	300,000	145,500	0.4850	4.178	3.963	4.178	4.178	4.178	34,824	4.1782	0.00%
2021-12-24	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2021-12-23	0.485	0.465	0.485	0.480	0.485	280,000	135,400	0.4836	4.178	4.006	4.178	4.135	4.178	32,502	4.1659	0.00%
2021-12-22	0.485	0.465	0.485	0.485	0.485	4,000	1,940	0.4850	4.178	4.006	4.178	4.178	4.178	464	4.1782	0.00%
2021-12-21	0.485	0.465	0.485	-	-	0	0	-	4.178	4.006	4.178	-	-	0	-	0.00%
2021-12-20	0.485	0.455	0.485	0.485	0.485	4,000	1,940	0.4850	4.178	3.920	4.178	4.178	4.178	464	4.1782	2.11%
2021-12-17	0.475	0.475	0.480	0.465	0.520	3,604,000	1,759,180	0.4881	4.092	4.092	4.135	4.006	4.480	418,351	4.2050	-2.06%
2021-12-16	0.485	0.470	0.500	0.485	0.485	300,000	145,500	0.4850	4.178	4.049	4.307	4.178	4.178	34,824	4.1782	0.00%
2021-12-15	0.485	0.470	0.485	0.475	0.485	228,000	110,320	0.4839	4.178	4.049	4.178	4.092	4.178	26,466	4.1683	3.19%
2021-12-14	0.470	0.465	0.485	-	-	0	0	-	4.049	4.006	4.178	-	-	0	-	0.00%
2021-12-13	0.470	0.470	0.485	-	-	0	0	-	4.049	4.049	4.178	-	-	0	-	0.00%
2021-12-10	0.470	0.470	0.485	-	-	0	0	-	4.049	4.049	4.178	-	-	0	-	0.00%
2021-12-09	0.470	0.470	0.480	0.470	0.470	16,000	7,520	0.4700	4.049	4.049	4.135	4.049	4.049	1,857	4.0489	1.08%
2021-12-08	0.465	-	0.475	0.465	0.510	40,000	19,500	0.4875	4.006	-	4.092	4.006	4.394	4,643	4.1997	-4.12%
2021-12-07	0.485	0.465	0.520	-	-	0	0	-	4.178	4.006	4.480	-	-	0	-	0.00%
2021-12-06	0.485	0.465	0.520	-	-	0	0	-	4.178	4.006	4.480	-	-	0	-	0.00%
2021-12-03	0.485	0.465	0.485	0.485	0.490	232,000	112,620	0.4854	4.178	4.006	4.178	4.178	4.221	26,930	4.1819	0.00%
2021-12-02	0.485	0.465	0.485	0.485	0.485	300,000	145,500	0.4850	4.178	4.006	4.178	4.178	4.178	34,824	4.1782	0.00%
2021-12-01	0.485	0.465	0.485	0.485	0.485	300,000	145,500	0.4850	4.178	4.006	4.178	4.178	4.178	34,824	4.1782	0.00%
2021-11-30	0.485	0.465	0.485	0.485	0.485	200,000	97,000	0.4850	4.178	4.006	4.178	4.178	4.178	23,216	4.1782	0.00%
2021-11-29	0.485	0.465	0.485	-	-	0	0	-	4.178	4.006	4.178	-	-	0	-	0.00%
2021-11-26	0.485	0.465	0.485	0.485	0.485	164,000	79,540	0.4850	4.178	4.006	4.178	4.178	4.178	19,037	4.1782	0.00%
2021-11-25	0.485	0.470	0.485	0.485	0.485	100,000	48,500	0.4850	4.178	4.049	4.178	4.178	4.178	11,608	4.1782	0.00%
2021-11-24	0.485	0.470	0.485	0.470	0.485	244,000	117,720	0.4825	4.178	4.049	4.178	4.049	4.178	28,323	4.1563	0.00%
2021-11-23	0.485	0.470	0.485	0.485	0.485	288,000	139,680	0.4850	4.178	4.049	4.178	4.178	4.178	33,431	4.1782	0.00%
2021-11-22	0.485	0.470	0.495	-	-	0	0	-	4.178	4.049	4.264	-	-	0	-	0.00%
2021-11-19	0.485	0.470	0.490	0.465	0.485	440,000	211,400	0.4805	4.178	4.049	4.221	4.006	4.178	51,075	4.1390	0.00%
2021-11-18	0.485	0.465	0.485	0.485	0.485	576,000	279,360	0.4850	4.178	4.006	4.178	4.178	4.178	66,862	4.1782	0.00%
2021-11-17	0.485	0.465	0.485	0.485	0.485	460,000	223,100	0.4850	4.178	4.006	4.178	4.178	4.178	53,397	4.1782	0.00%
2021-11-16	0.485	0.465	0.485	0.485	0.485	320,000	155,200	0.4850	4.178	4.006	4.178	4.178	4.178	37,145	4.1782	0.00%
2021-11-15	0.485	0.465	0.485	0.485	0.485	200,000	97,000	0.4850	4.178	4.006	4.178	4.178	4.178	23,216	4.1782	0.00%
2021-11-12	0.485	0.465	0.485	0.485	0.485	220,000	106,700	0.4850	4.178	4.006	4.178	4.178	4.178	25,537	4.1782	0.00%
2021-11-11	0.485	0.465	0.485	-	-	0	0	-	4.178	4.006	4.178	-	-	0	-	0.00%
2021-11-10	0.485	0.465	0.485	-	-	0	0	-	4.178	4.006	4.178	-	-	0	-	0.00%
2021-11-09	0.485	0.470	0.485	0.485	0.485	172,000	83,420	0.4850	4.178	4.049	4.178	4.178	4.178	19,966	4.1782	1.04%
2021-11-08	0.480	0.465	0.485	0.465	0.480	325,000	155,737	0.4792	4.135	4.006	4.178	4.006	4.135	37,726	4.1281	-1.03%
2021-11-05	0.485	0.465	0.490	0.485	0.485	140,000	67,900	0.4850	4.178	4.006	4.221	4.178	4.178	16,251	4.1782	0.00%
2021-11-04	0.485	0.465	0.490	0.485	0.485	560,000	271,600	0.4850	4.178	4.006	4.221	4.178	4.178	65,005	4.1782	0.00%
2021-11-03	0.485	0.470	0.485	-	-	0	0	-	4.178	4.049	4.178	-	-	0	-	-1.02%
2021-11-02	0.490	0.470	0.490	0.485	0.490	580,000	281,700	0.4857	4.221	4.049	4.221	4.178	4.221	67,326	4.1841	1.03%
2021-11-01	0.485	0.465	0.485	0.485	0.485	220,000	106,700	0.4850	4.178	4.006	4.178	4.178	4.178	25,537	4.1782	0.00%
2021-10-29	0.485	0.465	0.485	0.480	0.485	20,000	9,620	0.4810	4.178	4.006	4.178	4.135	4.178	2,322	4.1437	0.00%
2021-10-28	0.485	0.465	0.485	-	-	0	0	-	4.178	4.006	4.178	-	-	0	-	0.00%
2021-10-27	0.485	0.465	0.485	-	-	0	0	-	4.178	4.006	4.178	-	-	0	-	0.00%
2021-10-26	0.485	0.465	0.485	0.480	0.485	116,000	55,700	0.4802	4.178	4.006	4.178	4.135	4.178	13,465	4.1366	1.04%
2021-10-25	0.480	0.465	0.480	0.480	0.480	180,000	86,400	0.4800	4.135	4.006	4.135	4.135	4.135	20,894	4.1351	0.00%
2021-10-22	0.480	0.465	0.485	0.480	0.485	388,000	187,560	0.4834	4.135	4.006	4.178	4.135	4.178	45,039	4.1644	-1.03%
2021-10-21	0.485	0.460	0.485	0.460	0.590	1,420,000	725,340	0.5108	4.178	3.963	4.178	3.963	5.083	164,833	4.4005	0.00%
2021-10-20	0.485	0.465	0.490	0.480	0.485	220,000	106,200	0.4827	4.178	4.006	4.221	4.135	4.178	25,537	4.1586	-1.02%
2021-10-19	0.490	0.465	0.490	-	-	0	0	-	4.221	4.006	4.221	-	-	0	-	0.00%
2021-10-18	0.490	0.465	0.490	0.490	0.490	120,000	58,800	0.4900	4.221	4.006	4.221	4.221	4.221	13,930	4.2212	0.00%
2021-10-15	0.490	0.465	0.490	0.490	0.490	100,000	49,000	0.4900	4.221	4.006	4.221	4.221	4.221	11,608	4.2212	0.00%
2021-10-12	0.490	0.465	0.490	0.490	0.490	100,000	49,000	0.4900	4.221	4.006	4.221	4.221	4.221	11,608	4.2212	-1.01%
2021-10-11	0.495	0.465	0.495	0.490	0.495	220,000	108,400	0.4927	4.264	4.006	4.264	4.221	4.264	25,537	4.2447	1.02%
2021-10-08	0.490	0.465	0.495	0.490	0.490	100,000	49,000	0.4900	4.221	4.006	4.264	4.221	4.221	11,608	4.2212	0.00%
2021-10-07	0.490	0.460	0.490	0.490	0.490	100,000	49,000	0.4900	4.221	3.963	4.221	4.221	4.221	11,608	4.2212	0.00%
2021-10-06	0.490	0.465	0.490	0.490	0.490	120,000	58,800	0.4900	4.221	4.006	4.221	4.221	4.221	13,930	4.2212	0.00%
2021-10-05	0.490	0.450	0.490	0.490	0.490	20,000	9,800	0.4900	4.221	3.877	4.221	4.221	4.221	2,322	4.2212	1.03%
2021-10-04	0.485	0.460	0.485	-	-	0	0	-	4.178	3.963	4.178	-	-	0	-	0.00%
2021-09-30	0.485	0.455	0.485	0.485	0.495	280,000	137,100	0.4896	4.178	3.920	4.178	4.178	4.264	32,502	4.2182	2.11%
2021-09-29	0.475	0.415	0.485	0.475	0.475	4,000	1,900	0.4750	4.092	3.575	4.178	4.092	4.092	464	4.0920	7.95%
2021-09-28	0.440	0.440	0.485	-	-	0	0	-	3.791	3.791	4.178	-	-	0	-	0.00%
2021-09-27	0.440	0.440	0.495	0.440	0.500	288,000	142,120	0.4935	3.791	3.791	4.264	3.791	4.307	33,431	4.2512	-8.33%
2021-09-24	0.480	0.440	0.480	-	-	0	0	-	4.135	3.791	4.135	-	-	0	-	-1.03%
2021-09-23	0.485	-	0.485	0.485	0.485	100,000	48,500	0.4850	4.178	-	4.178	4.178	4.178	11,608	4.1782	2.11%
2021-09-21	0.475	0.455	0.485	-	-	0	0	-	4.092	3.920	4.178	-	-	0	-	0.00%
2021-09-20	0.475	0.455	0.485	0.470	0.475	92,000	43,560	0.4735	4.092	3.920	4.178	4.049	4.092	10,679	4.0789	4.40%
2021-09-17	0.455	0.455	0.475	0.450	0.460	64,000	29,400	0.4594	3.920	3.920	4.092	3.877	3.963	7,429	3.9574	-2.15%
2021-09-16	0.465	0.465	0.490	0.465	0.465	28,000	13,020	0.4650	4.006	4.006	4.221	4.006	4.006	3,250	4.0059	-2.11%
2021-09-15	0.475	0.465	0.490	0.475	0.475	84,000	39,900	0.4750	4.092	4.006	4.221	4.092	4.092	9,751	4.0920	3.26%
2021-09-14	0.460	0.460	0.475	0.460	0.460	84,000	38,640	0.4600	3.963	3.963	4.092	3.963	3.963	9,751	3.9628	-3.16%
2021-09-13	0.490	0.485	0.500	0.475	0.490	124,000	60,020	0.4840	4.092	4.050	4.176	3.967	4.092	14,848	4.0422	0.00%
2021-09-10	0.490	0.445	0.495	0.485	0.490	336,000	164,460	0.4895	4.092	3.716	4.134	4.050	4.092	40,234	4.0875	1.03%
2021-09-09	0.485	0.445	0.490	0.485	0.485	24,000	11,640	0.4850	4.050	3.716	4.092	4.050	4.050	2,874	4.0503	-1.02%
2021-09-08	0.490	0.440	0.490	0.485	0.490	240,000	116,900	0.4871	4.092	3.674	4.092	4.050	4.092	28,739	4.0677	1.03%
2021-09-07	0.485	0.475	0.485	0.485	0.485	236,000	114,300	0.4843	4.050	3.967	4.050	4.050	4.050	28,260	4.0446	0.00%
2021-09-06	0.485	0.455	0.485	0.480	0.485	284,000	137,020	0.4825	4.050	3.800	4.050	4.009	4.050	34,008	4.0291	2.11%
2021-09-03	0.475	0.440	0.475	0.475	0.475	100,000	47,500	0.4750	3.967	3.674	3.967	3.967	3.967	11,975	3.9668	0.00%
2021-09-02	0.475	0.470	0.480	0.475	0.485	476,000	229,500	0.4821	3.967	3.925	4.009	3.967	4.050	56,999	4.0264	-1.04%
2021-09-01	0.480	0.465	0.480	0.480	0.480	168,000	80,640	0.4800	4.009	3.883	4.009	4.009	4.009	20,117	4.0085	1.05%
2021-08-31	0.475	0.465	0.480	-	-	0	0	-	3.967	3.883	4.009	-	-	0	-	0.00%
2021-08-30	0.475	0.465	0.475	0.475	0.485	128,000	61,240	0.4784	3.967	3.883	3.967	3.967	4.050	15,327	3.9955	-1.04%
2021-08-27	0.480	0.465	0.485	0.480	0.480	200,000	96,000	0.4800	4.009	3.883	4.050	4.009	4.009	23,949	4.0085	0.00%
2021-08-26	0.480	0.465	0.480	0.480	0.480	200,000	96,000	0.4800	4.009	3.883	4.009	4.009	4.009	23,949	4.0085	0.00%
2021-08-25	0.480	0.465	0.480	-	-	0	0	-	4.009	3.883	4.009	-	-	0	-	0.00%
2021-08-24	0.480	0.465	0.480	0.480	0.480	180,000	86,400	0.4800	4.009	3.883	4.009	4.009	4.009	21,554	4.0085	1.05%
2021-08-23	0.475	0.470	0.480	0.475	0.485	200,000	96,100	0.4805	3.967	3.925	4.009	3.967	4.050	23,949	4.0127	-2.06%
2021-08-20	0.485	0.470	0.485	0.490	0.510	284,000	139,240	0.4903	4.050	3.925	4.050	4.092	4.259	34,008	4.0944	0.00%
2021-08-19	0.485	0.475	0.490	0.480	0.485	48,000	23,080	0.4808	4.050	3.967	4.092	4.009	4.050	5,748	4.0155	-1.02%
2021-08-18	0.490	0.480	0.495	0.490	0.500	84,000	41,200	0.4905	4.092	4.009	4.134	4.092	4.176	10,059	4.0960	2.08%
2021-08-17	0.480	0.470	0.480	0.480	0.480	80,000	38,400	0.4800	4.009	3.925	4.009	4.009	4.009	9,580	4.0085	1.05%
2021-08-16	0.475	0.470	0.485	0.475	0.510	48,000	23,600	0.4917	3.967	3.925	4.050	3.967	4.259	5,748	4.1059	-3.06%
2021-08-13	0.490	0.475	0.490	0.475	0.510	172,000	82,780	0.4813	4.092	3.967	4.092	3.967	4.259	20,596	4.0192	-3.92%
2021-08-12	0.510	0.510	0.520	0.470	0.470	28,000	13,160	0.4700	4.259	4.259	4.343	3.925	3.925	3,353	3.9250	-1.92%
2021-08-11	0.520	0.470	0.520	-	-	0	0	-	4.343	3.925	4.343	-	-	0	-	-1.89%
2021-08-10	0.530	0.475	0.530	0.550	0.550	32,000	17,600	0.5500	4.426	3.967	4.426	4.593	4.593	3,832	4.5931	-1.85%
2021-08-09	0.540	0.470	0.540	0.495	1.000	212,000	113,700	0.5363	4.510	3.925	4.510	4.134	8.351	25,386	4.4788	12.50%
2021-08-06	0.480	0.465	0.480	0.465	0.480	180,000	85,740	0.4763	4.009	3.883	4.009	3.883	4.009	21,554	3.9779	0.00%
2021-08-05	0.480	0.465	0.480	0.465	0.480	92,000	42,900	0.4663	4.009	3.883	4.009	3.883	4.009	11,017	3.8941	-2.04%
2021-08-04	0.490	0.460	0.495	0.465	0.490	100,000	46,820	0.4682	4.092	3.841	4.134	3.883	4.092	11,975	3.9100	0.00%
2021-08-03	0.490	0.460	0.490	0.490	0.490	60,000	29,400	0.4900	4.092	3.841	4.092	4.092	4.092	7,185	4.0920	1.03%
2021-08-02	0.485	0.465	0.485	0.495	0.495	32,000	15,840	0.4950	4.050	3.883	4.050	4.134	4.134	3,832	4.1338	-2.02%
2021-07-30	0.495	0.465	0.495	0.500	0.500	40,000	20,000	0.5000	4.134	3.883	4.134	4.176	4.176	4,790	4.1755	4.21%
2021-07-29	0.475	0.455	0.480	0.435	0.475	308,000	140,880	0.4574	3.967	3.800	4.009	3.633	3.967	36,882	3.8198	0.00%
2021-07-28	0.475	0.460	0.480	0.470	0.475	336,000	158,220	0.4709	3.967	3.841	4.009	3.925	3.967	40,234	3.9325	3.26%
2021-07-27	0.460	0.435	0.465	0.460	0.480	84,000	39,160	0.4662	3.841	3.633	3.883	3.841	4.009	10,059	3.8932	-4.17%
2021-07-26	0.480	0.455	0.490	0.460	0.480	80,000	37,600	0.4700	4.009	3.800	4.092	3.841	4.009	9,580	3.9250	0.00%
2021-07-23	0.480	0.480	0.490	0.480	0.480	220,000	105,600	0.4800	4.009	4.009	4.092	4.009	4.009	26,344	4.0085	1.05%
2021-07-22	0.475	0.450	0.475	0.455	0.475	212,000	97,520	0.4600	3.967	3.758	3.967	3.800	3.967	25,386	3.8415	-1.04%
2021-07-21	0.480	0.450	0.480	0.480	0.480	8,000	3,840	0.4800	4.009	3.758	4.009	4.009	4.009	958	4.0085	0.00%
2021-07-20	0.480	0.450	0.550	0.480	0.480	88,000	42,240	0.4800	4.009	3.758	4.593	4.009	4.009	10,538	4.0085	0.00%
2021-07-19	0.480	0.450	0.480	-	-	0	0	-	4.009	3.758	4.009	-	-	0	-	0.00%
2021-07-16	0.480	0.445	0.490	0.475	0.480	12,000	5,740	0.4783	4.009	3.716	4.092	3.967	4.009	1,437	3.9946	1.05%
2021-07-15	0.475	0.445	0.475	0.480	0.480	8,000	3,840	0.4800	3.967	3.716	3.967	4.009	4.009	958	4.0085	0.00%
2021-07-14	0.475	0.440	0.510	-	-	0	0	-	3.967	3.674	4.259	-	-	0	-	0.00%
2021-07-13	0.475	0.475	0.480	0.470	0.470	8,000	3,760	0.4700	3.967	3.967	4.009	3.925	3.925	958	3.9250	-1.04%
2021-07-12	0.480	0.440	0.480	0.475	0.480	40,000	19,040	0.4760	4.009	3.674	4.009	3.967	4.009	4,790	3.9751	2.13%
2021-07-09	0.470	0.440	0.470	-	-	0	0	-	3.925	3.674	3.925	-	-	0	-	-1.05%
2021-07-08	0.475	0.435	0.475	0.475	0.475	40,000	19,000	0.4750	3.967	3.633	3.967	3.967	3.967	4,790	3.9668	2.15%
2021-07-07	0.465	0.435	0.475	-	-	0	0	-	3.883	3.633	3.967	-	-	0	-	0.00%
2021-07-06	0.465	0.435	0.475	-	-	0	0	-	3.883	3.633	3.967	-	-	0	-	0.00%
2021-07-05	0.465	0.435	0.475	-	-	0	0	-	3.883	3.633	3.967	-	-	0	-	0.00%
2021-07-02	0.465	0.445	0.465	0.470	0.470	160,000	75,200	0.4700	3.883	3.716	3.883	3.925	3.925	19,159	3.9250	-2.11%
2021-06-30	0.475	0.435	0.475	0.475	0.475	4,000	1,900	0.4750	3.967	3.633	3.967	3.967	3.967	479	3.9668	5.56%
2021-06-29	0.470	0.455	0.470	0.465	0.485	92,000	42,940	0.4667	3.758	3.638	3.758	3.718	3.878	11,506	3.7319	0.00%
2021-06-28	0.470	0.445	0.475	-	-	0	0	-	3.758	3.558	3.798	-	-	0	-	0.00%
2021-06-25	0.470	0.450	0.470	0.470	0.475	88,000	41,460	0.4711	3.758	3.598	3.758	3.758	3.798	11,006	3.7671	0.00%
2021-06-24	0.470	0.450	0.475	0.450	0.470	32,000	14,500	0.4531	3.758	3.598	3.798	3.598	3.758	4,002	3.6231	-1.05%
2021-06-23	0.475	0.460	0.480	0.455	0.475	164,000	74,700	0.4555	3.798	3.678	3.838	3.638	3.798	20,511	3.6419	4.40%
2021-06-22	0.455	0.455	0.475	0.455	0.480	128,000	60,240	0.4706	3.638	3.638	3.798	3.638	3.838	16,009	3.7630	-5.21%
2021-06-21	0.480	0.455	0.480	-	-	0	0	-	3.838	3.638	3.838	-	-	0	-	0.00%
2021-06-18	0.480	0.455	0.480	-	-	0	0	-	3.838	3.638	3.838	-	-	0	-	0.00%
2021-06-17	0.480	0.450	0.480	0.480	0.480	40,000	19,200	0.4800	3.838	3.598	3.838	3.838	3.838	5,003	3.8379	0.00%
2021-06-16	0.480	0.450	0.480	-	-	0	0	-	3.838	3.598	3.838	-	-	0	-	0.00%
2021-06-15	0.480	0.450	0.480	-	-	0	0	-	3.838	3.598	3.838	-	-	0	-	0.00%
2021-06-11	0.480	0.455	0.480	0.480	0.480	84,000	40,320	0.4800	3.838	3.638	3.838	3.838	3.838	10,506	3.8379	0.00%
2021-06-10	0.480	0.480	0.485	0.470	0.475	72,000	33,880	0.4706	3.838	3.838	3.878	3.758	3.798	9,005	3.7624	-3.03%
2021-06-09	0.495	0.465	0.495	-	-	0	0	-	3.958	3.718	3.958	-	-	0	-	0.00%
2021-06-08	0.495	0.485	0.495	0.460	0.510	108,000	50,360	0.4663	3.958	3.878	3.958	3.678	4.078	13,507	3.7284	6.45%
2021-06-07	0.465	0.460	0.475	-	-	0	0	-	3.718	3.678	3.798	-	-	0	-	0.00%
2021-06-04	0.465	0.460	0.465	0.470	0.470	4,000	1,880	0.4700	3.718	3.678	3.718	3.758	3.758	500	3.7580	-1.06%
2021-06-03	0.470	0.460	0.475	0.470	0.470	4,000	1,880	0.4700	3.758	3.678	3.798	3.758	3.758	500	3.7580	1.08%
2021-06-02	0.465	0.460	0.475	0.460	0.475	4,196,000	1,930,660	0.4601	3.718	3.678	3.798	3.678	3.798	524,782	3.6790	-2.11%
2021-06-01	0.475	0.460	0.475	0.460	0.480	3,980,000	1,849,340	0.4647	3.798	3.678	3.798	3.678	3.838	497,767	3.7153	-3.06%
2021-05-31	0.490	0.480	0.490	0.455	0.510	3,150,631	1,527,063	0.4847	3.918	3.838	3.918	3.638	4.078	394,041	3.8754	0.00%
2021-05-28	0.490	0.460	0.490	-	-	0	0	-	3.918	3.678	3.918	-	-	0	-	0.00%
2021-05-27	0.490	0.455	0.490	0.490	0.490	12,000	5,880	0.4900	3.918	3.638	3.918	3.918	3.918	1,501	3.9179	-1.01%
2021-05-26	0.495	0.450	0.495	-	-	0	0	-	3.958	3.598	3.958	-	-	0	-	0.00%
2021-05-25	0.495	0.450	0.495	0.460	0.500	112,000	51,680	0.4614	3.958	3.598	3.958	3.678	3.998	14,008	3.6894	4.21%
2021-05-24	0.475	0.460	0.480	-	-	0	0	-	3.798	3.678	3.838	-	-	0	-	0.00%
2021-05-21	0.475	0.475	0.480	0.460	0.460	100,000	46,000	0.4600	3.798	3.798	3.838	3.678	3.678	12,507	3.6780	1.06%
2021-05-20	0.470	0.455	0.480	0.470	0.470	1,084,000	509,480	0.4700	3.758	3.638	3.838	3.758	3.758	135,573	3.7580	0.00%
2021-05-18	0.470	0.470	0.480	0.470	0.500	2,316,000	1,090,360	0.4708	3.758	3.758	3.838	3.758	3.998	289,656	3.7643	0.00%
2021-05-17	0.470	0.470	0.480	0.455	0.480	3,381,200	1,599,740	0.4731	3.758	3.758	3.838	3.638	3.838	422,877	3.7830	-2.08%
2021-05-14	0.480	0.470	0.480	0.435	0.480	1,828,000	859,700	0.4703	3.838	3.758	3.838	3.478	3.838	228,623	3.7603	4.35%
2021-05-13	0.460	0.460	0.470	0.460	0.460	1,600,000	736,000	0.4600	3.678	3.678	3.758	3.678	3.678	200,108	3.6780	-2.13%
2021-05-12	0.470	0.450	0.470	0.445	0.470	2,968,000	1,393,620	0.4695	3.758	3.598	3.758	3.558	3.758	371,199	3.7544	0.00%
2021-05-11	0.470	0.445	0.470	0.470	0.470	1,200,000	564,000	0.4700	3.758	3.558	3.758	3.758	3.758	150,081	3.7580	-2.08%
2021-05-10	0.480	0.455	0.480	0.455	0.480	12,000	5,660	0.4717	3.838	3.638	3.838	3.638	3.838	1,501	3.7713	6.67%
2021-05-07	0.450	0.450	0.480	0.440	0.440	12,000	5,280	0.4400	3.598	3.598	3.838	3.518	3.518	1,501	3.5181	2.27%
2021-05-06	0.440	0.440	0.475	-	-	0	0	-	3.518	3.518	3.798	-	-	0	-	1.15%
2021-05-05	0.435	0.435	0.480	-	-	0	0	-	3.478	3.478	3.838	-	-	0	-	0.00%
2021-05-04	0.435	0.435	0.475	0.435	0.435	76,000	33,060	0.4350	3.478	3.478	3.798	3.478	3.478	9,505	3.4781	-1.14%
2021-05-03	0.440	0.440	0.480	0.440	0.440	480,000	211,200	0.4400	3.518	3.518	3.838	3.518	3.518	60,032	3.5181	3.53%
2021-04-30	0.425	0.425	0.445	0.425	0.445	536,000	235,940	0.4402	3.398	3.398	3.558	3.398	3.558	67,036	3.5196	-5.56%
2021-04-29	0.450	0.430	0.480	-	-	0	0	-	3.598	3.438	3.838	-	-	0	-	0.00%
2021-04-28	0.450	0.450	0.480	0.450	0.450	8,000	3,600	0.4500	3.598	3.598	3.838	3.598	3.598	1,001	3.5981	-6.25%
2021-04-27	0.480	0.440	0.480	-	-	2,000	840	0.4200	3.838	3.518	3.838	-	-	250	3.3582	0.00%
2021-04-26	0.480	0.440	0.480	-	-	0	0	-	3.838	3.518	3.838	-	-	0	-	0.00%
2021-04-23	0.480	0.440	0.480	-	-	0	0	-	3.838	3.518	3.838	-	-	0	-	0.00%
2021-04-22	0.480	0.465	0.480	0.475	0.480	52,000	24,760	0.4762	3.838	3.718	3.838	3.798	3.838	6,503	3.8072	1.05%
2021-04-21	0.475	0.460	0.475	0.470	0.475	44,000	20,880	0.4745	3.798	3.678	3.798	3.758	3.798	5,503	3.7943	5.56%
2021-04-20	0.450	0.450	0.475	-	-	0	0	-	3.598	3.598	3.798	-	-	0	-	2.27%
2021-04-19	0.440	0.435	0.475	-	-	0	0	-	3.518	3.478	3.798	-	-	0	-	0.00%
2021-04-16	0.440	0.440	0.450	0.440	0.450	444,000	196,480	0.4425	3.518	3.518	3.598	3.518	3.598	55,530	3.5383	-1.12%
2021-04-15	0.445	0.445	0.450	-	-	0	0	-	3.558	3.558	3.598	-	-	0	-	0.00%
2021-04-14	0.445	0.445	0.480	-	-	0	0	-	3.558	3.558	3.838	-	-	0	-	0.00%
2021-04-13	0.445	0.445	0.480	-	-	0	0	-	3.558	3.558	3.838	-	-	0	-	0.00%
2021-04-12	0.445	0.440	0.480	0.445	0.445	4,000	1,780	0.4450	3.558	3.518	3.838	3.558	3.558	500	3.5581	2.30%
2021-04-09	0.435	0.435	0.500	0.435	0.435	12,000	5,220	0.4350	3.478	3.478	3.998	3.478	3.478	1,501	3.4781	-7.45%
2021-04-08	0.470	0.460	0.500	-	-	0	0	-	3.758	3.678	3.998	-	-	0	-	0.00%
2021-04-07	0.470	0.420	0.500	-	-	700,000	329,000	0.4700	3.758	3.358	3.998	-	-	87,547	3.7580	0.00%
2021-04-01	0.470	0.440	0.495	-	-	900,000	423,000	0.4700	3.758	3.518	3.958	-	-	112,560	3.7580	0.00%
2021-03-31	0.470	0.470	0.490	0.460	0.470	24,000	11,240	0.4683	3.758	3.758	3.918	3.678	3.758	3,002	3.7447	2.17%
2021-03-30	0.460	0.460	0.490	0.460	0.460	92,000	42,320	0.4600	3.678	3.678	3.918	3.678	3.678	11,506	3.6780	4.55%
2021-03-29	0.440	0.415	0.500	0.440	0.440	4,800	2,080	0.4333	3.518	3.318	3.998	3.518	3.518	600	3.4648	-4.35%
2021-03-26	0.460	0.420	0.495	-	-	0	0	-	3.678	3.358	3.958	-	-	0	-	0.00%
2021-03-25	0.460	0.430	0.470	0.460	0.460	100,000	46,000	0.4600	3.678	3.438	3.758	3.678	3.678	12,507	3.6780	2.22%
2021-03-24	0.450	0.415	0.500	-	-	0	0	-	3.598	3.318	3.998	-	-	0	-	0.00%
2021-03-23	0.450	0.450	0.490	0.450	0.450	4,000	1,800	0.4500	3.598	3.598	3.918	3.598	3.598	500	3.5981	0.00%
2021-03-22	0.450	0.450	0.480	0.450	0.450	48,000	21,600	0.4500	3.598	3.598	3.838	3.598	3.598	6,003	3.5981	-6.25%
2021-03-19	0.480	0.430	0.480	0.480	0.480	112,000	53,760	0.4800	3.838	3.438	3.838	3.838	3.838	14,008	3.8379	-1.03%
2021-03-18	0.485	0.430	0.485	0.490	0.490	112,000	54,880	0.4900	3.878	3.438	3.878	3.918	3.918	14,008	3.9179	-1.02%
2021-03-17	0.490	0.420	0.490	0.480	0.490	48,000	23,440	0.4883	3.918	3.358	3.918	3.838	3.918	6,003	3.9046	2.08%
2021-03-16	0.480	0.430	0.480	0.480	0.480	80,000	38,400	0.4800	3.838	3.438	3.838	3.838	3.838	10,005	3.8379	6.67%
2021-03-15	0.450	0.435	0.450	0.460	0.475	40,000	18,700	0.4675	3.598	3.478	3.598	3.678	3.798	5,003	3.7380	-2.17%
2021-03-12	0.460	0.435	0.460	0.460	0.460	80,000	36,800	0.4600	3.678	3.478	3.678	3.678	3.678	10,005	3.6780	-4.17%
2021-03-11	0.480	0.430	0.480	0.480	0.480	80,000	38,400	0.4800	3.838	3.438	3.838	3.838	3.838	10,005	3.8379	0.00%
2021-03-10	0.480	0.430	0.480	0.480	0.485	84,000	40,380	0.4807	3.838	3.438	3.838	3.838	3.878	10,506	3.8436	4.35%
2021-03-09	0.460	0.415	0.490	0.460	0.460	76,000	34,960	0.4600	3.678	3.318	3.918	3.678	3.678	9,505	3.6780	0.00%
2021-03-08	0.460	0.415	0.460	0.460	0.460	4,000	1,840	0.4600	3.678	3.318	3.678	3.678	3.678	500	3.6780	0.00%
2021-03-05	0.460	0.410	0.460	0.460	0.460	20,000	9,200	0.4600	3.678	3.278	3.678	3.678	3.678	2,501	3.6780	2.22%
2021-03-04	0.450	0.410	0.455	-	-	0	0	-	3.598	3.278	3.638	-	-	0	-	0.00%
2021-03-03	0.450	0.410	0.460	0.445	0.450	84,000	37,720	0.4490	3.598	3.278	3.678	3.558	3.598	10,506	3.5905	0.00%
2021-03-02	0.450	0.405	0.450	0.400	0.455	24,000	9,820	0.4092	3.598	3.238	3.598	3.198	3.638	3,002	3.2716	-2.17%
2021-03-01	0.460	0.400	0.460	0.400	0.490	28,000	12,600	0.4500	3.678	3.198	3.678	3.198	3.918	3,502	3.5981	6.98%
2021-02-26	0.430	0.400	0.430	0.385	0.495	84,000	35,520	0.4229	3.438	3.198	3.438	3.078	3.958	10,506	3.3810	2.38%
2021-02-25	0.420	0.395	0.450	-	-	0	0	-	3.358	3.158	3.598	-	-	0	-	0.00%
2021-02-24	0.420	0.395	0.420	-	-	0	0	-	3.358	3.158	3.358	-	-	0	-	0.00%
2021-02-23	0.420	0.410	0.450	-	-	0	0	-	3.358	3.278	3.598	-	-	0	-	0.00%
2021-02-22	0.420	0.420	0.450	0.410	0.410	180,000	73,800	0.4100	3.358	3.358	3.598	3.278	3.278	22,512	3.2782	-3.45%
2021-02-19	0.435	0.380	0.435	0.410	0.435	84,000	34,960	0.4162	3.478	3.038	3.478	3.278	3.478	10,506	3.3277	3.57%
2021-02-18	0.420	0.420	0.450	0.410	0.420	48,400	20,280	0.4190	3.358	3.358	3.598	3.278	3.358	6,053	3.3503	2.44%
2021-02-17	0.410	0.375	0.420	0.400	0.410	52,000	21,220	0.4081	3.278	2.998	3.358	3.198	3.278	6,503	3.2629	3.80%
2021-02-16	0.395	0.375	0.400	0.315	0.460	661,200	247,668	0.3746	3.158	2.998	3.198	2.519	3.678	82,694	2.9950	-8.14%
2021-02-11	0.430	0.420	0.475	-	-	0	0	-	3.438	3.358	3.798	-	-	0	-	0.00%
2021-02-10	0.430	0.420	0.430	-	-	0	0	-	3.438	3.358	3.438	-	-	0	-	-5.49%
2021-02-09	0.455	0.420	0.455	0.395	0.500	44,000	20,440	0.4645	3.638	3.358	3.638	3.158	3.998	5,503	3.7144	12.35%
2021-02-08	0.405	0.390	0.405	-	-	0	0	-	3.238	3.118	3.238	-	-	0	-	0.00%
2021-02-05	0.405	0.390	0.500	-	-	800	304	0.3800	3.238	3.118	3.998	-	-	100	3.0384	0.00%
2021-02-04	0.405	0.390	0.410	-	-	0	0	-	3.238	3.118	3.278	-	-	0	-	-1.22%
2021-02-03	0.410	0.400	0.500	-	-	0	0	-	3.278	3.198	3.998	-	-	0	-	0.00%
2021-02-02	0.410	0.410	0.470	0.410	0.410	104,000	42,640	0.4100	3.278	3.278	3.758	3.278	3.278	13,007	3.2782	2.50%
2021-02-01	0.400	0.390	0.465	-	-	0	0	-	3.198	3.118	3.718	-	-	0	-	0.00%
2021-01-29	0.400	0.390	0.465	-	-	0	0	-	3.198	3.118	3.718	-	-	0	-	0.00%
2021-01-28	0.400	0.390	0.465	-	-	0	0	-	3.198	3.118	3.718	-	-	0	-	0.00%
2021-01-27	0.400	0.400	0.465	0.400	0.400	80,000	32,000	0.4000	3.198	3.198	3.718	3.198	3.198	10,005	3.1983	1.27%
2021-01-26	0.395	0.390	0.400	0.395	0.480	224,000	92,060	0.4110	3.158	3.118	3.198	3.158	3.838	28,015	3.2861	-4.82%
2021-01-25	0.415	0.415	0.470	-	-	800	296	0.3700	3.318	3.318	3.758	-	-	100	2.9584	0.00%
2021-01-22	0.415	0.410	0.480	0.415	0.415	120,000	49,220	0.4102	3.318	3.278	3.838	3.318	3.318	15,008	3.2796	1.22%
2021-01-21	0.410	0.375	0.440	0.410	0.410	4,000	1,640	0.4100	3.278	2.998	3.518	3.278	3.278	500	3.2782	-5.75%
2021-01-20	0.435	0.420	0.480	0.420	0.490	100,000	42,900	0.4290	3.478	3.358	3.838	3.358	3.918	12,507	3.4302	8.75%
2021-01-19	0.400	0.360	0.420	-	-	220,000	88,000	0.4000	3.198	2.878	3.358	-	-	27,515	3.1983	0.00%
2021-01-18	0.400	0.365	0.400	-	-	0	0	-	3.198	2.918	3.198	-	-	0	-	0.00%
2021-01-15	0.400	0.350	0.410	0.400	0.415	188,000	77,720	0.4134	3.198	2.798	3.278	3.198	3.318	23,513	3.3055	5.26%
2021-01-14	0.380	0.350	0.420	-	-	0	0	-	3.038	2.798	3.358	-	-	0	-	0.00%
2021-01-13	0.380	0.350	0.400	-	-	0	0	-	3.038	2.798	3.198	-	-	0	-	0.00%
2021-01-12	0.380	0.350	0.460	-	-	0	0	-	3.038	2.798	3.678	-	-	0	-	0.00%
2021-01-11	0.380	0.355	0.410	-	-	0	0	-	3.038	2.838	3.278	-	-	0	-	0.00%
2021-01-08	0.380	0.345	0.445	-	-	0	0	-	3.038	2.759	3.558	-	-	0	-	0.00%
2021-01-07	0.380	0.360	0.400	0.345	0.385	896,000	325,540	0.3633	3.038	2.878	3.198	2.759	3.078	112,060	2.9050	-9.52%
2021-01-06	0.420	0.380	0.435	-	-	0	0	-	3.358	3.038	3.478	-	-	0	-	0.00%
2021-01-05	0.420	0.400	0.430	0.400	0.430	292,000	124,080	0.4249	3.358	3.198	3.438	3.198	3.438	36,520	3.3976	-10.64%
2021-01-04	0.470	0.420	0.470	0.410	0.500	3,252,000	1,596,960	0.4911	3.758	3.358	3.758	3.278	3.998	406,719	3.9264	40.30%
2020-12-31	0.335	0.335	0.495	0.265	0.335	16,000	5,080	0.3175	2.679	2.679	3.958	2.119	2.679	2,001	2.5386	1.52%
2020-12-30	0.330	0.265	0.330	-	-	2,400	672	0.2800	2.639	2.119	2.639	-	-	300	2.2388	-5.71%
2020-12-29	0.350	0.350	-	0.345	0.350	60,000	20,940	0.3490	2.798	2.798	-	2.759	2.798	7,504	2.7905	0.00%
2020-12-28	0.350	0.265	0.350	-	-	0	0	-	2.798	2.119	2.798	-	-	0	-	0.00%
2020-12-24	0.350	0.345	-	0.350	0.350	12,000	4,200	0.3500	2.798	2.759	-	2.798	2.798	1,501	2.7985	0.00%
2020-12-23	0.350	0.335	0.350	-	-	16,000	5,360	0.3350	2.798	2.679	2.798	-	-	2,001	2.6786	-1.41%
2020-12-22	0.355	0.335	-	-	-	0	0	-	2.838	2.679	-	-	-	0	-	0.00%
2020-12-21	0.355	0.340	-	-	-	0	0	-	2.838	2.719	-	-	-	0	-	0.00%
2020-12-18	0.355	0.340	-	-	-	0	0	-	2.838	2.719	-	-	-	0	-	0.00%
2020-12-17	0.355	0.340	0.380	-	-	0	0	-	2.838	2.719	3.038	-	-	0	-	0.00%
2020-12-16	0.355	0.345	0.370	0.355	0.355	12,000	4,260	0.3550	2.838	2.759	2.958	2.838	2.838	1,501	2.8385	4.41%
2020-12-15	0.340	0.340	0.400	0.340	0.340	16,000	5,440	0.3400	2.719	2.719	3.198	2.719	2.719	2,001	2.7185	1.49%
2020-12-14	0.335	0.335	0.350	0.335	0.335	8,000	2,680	0.3350	2.679	2.679	2.798	2.679	2.679	1,001	2.6786	-1.47%
2020-12-11	0.340	0.340	0.410	-	-	0	0	-	2.719	2.719	3.278	-	-	0	-	1.49%
2020-12-10	0.335	0.335	0.380	0.335	0.345	164,000	55,380	0.3377	2.679	2.679	3.038	2.679	2.759	20,511	2.7000	-2.90%
2020-12-09	0.345	0.340	0.390	-	-	0	0	-	2.759	2.719	3.118	-	-	0	-	0.00%
2020-12-08	0.345	0.340	0.345	0.340	0.345	236,000	80,320	0.3403	2.759	2.719	2.759	2.719	2.759	29,516	2.7212	1.47%
2020-12-07	0.340	0.335	0.410	0.335	0.340	460,000	154,600	0.3361	2.719	2.679	3.278	2.679	2.719	57,531	2.6873	4.62%
2020-12-04	0.325	0.310	0.330	-	-	0	0	-	2.599	2.479	2.639	-	-	0	-	0.00%
2020-12-03	0.325	0.320	0.350	0.320	0.325	160,000	51,920	0.3245	2.599	2.559	2.798	2.559	2.599	20,011	2.5946	1.56%
2020-12-02	0.320	0.310	0.320	-	-	0	0	-	2.559	2.479	2.559	-	-	0	-	0.00%
2020-12-01	0.320	0.315	-	-	-	0	0	-	2.559	2.519	-	-	-	0	-	0.00%
2020-11-30	0.320	0.320	0.370	0.320	0.320	40,000	12,800	0.3200	2.559	2.559	2.958	2.559	2.559	5,003	2.5586	-9.86%
2020-11-27	0.355	0.310	-	-	-	0	0	-	2.838	2.479	-	-	-	0	-	0.00%
2020-11-26	0.355	0.305	-	-	-	0	0	-	2.838	2.439	-	-	-	0	-	0.00%
2020-11-25	0.355	0.320	0.450	0.350	0.355	44,000	15,500	0.3523	2.838	2.559	3.598	2.798	2.838	5,503	2.8167	0.00%
2020-11-24	0.355	0.340	0.450	0.330	0.375	96,000	35,740	0.3723	2.838	2.719	3.598	2.639	2.998	12,006	2.9767	-1.39%
2020-11-23	0.360	0.360	0.430	0.305	0.305	16,000	5,120	0.3200	2.878	2.878	3.438	2.439	2.439	2,001	2.5586	-6.49%
2020-11-20	0.385	0.385	0.390	0.385	0.385	4,000	1,540	0.3850	3.078	3.078	3.118	3.078	3.078	500	3.0783	-1.28%
2020-11-19	0.390	0.390	0.440	0.390	0.390	64,000	24,960	0.3900	3.118	3.118	3.518	3.118	3.118	8,004	3.1183	1.30%
2020-11-18	0.385	0.385	0.395	0.385	0.400	24,000	9,500	0.3958	3.078	3.078	3.158	3.078	3.198	3,002	3.1650	-3.75%
2020-11-17	0.400	0.370	0.400	-	-	0	0	-	3.198	2.958	3.198	-	-	0	-	0.00%
2020-11-16	0.400	0.400	0.405	0.390	0.700	516,000	230,260	0.4462	3.198	3.198	3.238	3.118	5.597	64,535	3.5680	17.65%
2020-11-13	0.340	0.320	0.460	0.340	0.340	4,000	1,360	0.3400	2.719	2.559	3.678	2.719	2.719	500	2.7185	-15.00%
2020-11-12	0.400	0.250	0.400	-	-	0	0	-	3.198	1.999	3.198	-	-	0	-	-11.11%
2020-11-11	0.450	0.355	0.450	-	-	0	0	-	3.598	2.838	3.598	-	-	0	-	-1.10%
2020-11-10	0.455	0.400	0.460	0.400	0.455	44,000	17,820	0.4050	3.638	3.198	3.678	3.198	3.638	5,503	3.2383	8.33%
2020-11-09	0.420	-	0.470	-	-	0	0	-	3.358	-	3.758	-	-	0	-	0.00%
2020-11-06	0.420	0.390	0.470	-	-	0	0	-	3.358	3.118	3.758	-	-	0	-	0.00%
2020-11-05	0.420	0.400	0.470	-	-	0	0	-	3.358	3.198	3.758	-	-	0	-	0.00%
2020-11-04	0.420	0.385	0.420	0.475	0.475	4,000	1,900	0.4750	3.358	3.078	3.358	3.798	3.798	500	3.7980	7.69%
2020-11-03	0.390	-	0.475	-	-	0	0	-	3.118	-	3.798	-	-	0	-	0.00%
2020-11-02	0.390	0.385	0.465	-	-	0	0	-	3.118	3.078	3.718	-	-	0	-	0.00%
2020-10-30	0.390	0.390	0.470	0.390	0.395	96,000	37,500	0.3906	3.118	3.118	3.758	3.118	3.158	12,006	3.1233	-4.88%
2020-10-29	0.410	0.290	0.460	-	-	0	0	-	3.278	2.319	3.678	-	-	0	-	0.00%
2020-10-28	0.410	0.290	0.410	-	-	0	0	-	3.278	2.319	3.278	-	-	0	-	0.00%
2020-10-27	0.410	-	0.410	-	-	0	0	-	3.278	-	3.278	-	-	0	-	-8.89%
2020-10-23	0.450	-	0.480	-	-	0	0	-	3.598	-	3.838	-	-	0	-	0.00%
2020-10-22	0.450	0.400	0.480	-	-	0	0	-	3.598	3.198	3.838	-	-	0	-	0.00%
2020-10-21	0.450	0.365	0.450	-	-	0	0	-	3.598	2.918	3.598	-	-	0	-	-1.10%
2020-10-20	0.455	0.455	0.460	-	-	0	0	-	3.638	3.638	3.678	-	-	0	-	13.75%
2020-10-19	0.400	0.390	0.475	-	-	0	0	-	3.198	3.118	3.798	-	-	0	-	0.00%
2020-10-16	0.400	0.400	0.465	0.400	0.400	4,000	1,600	0.4000	3.198	3.198	3.718	3.198	3.198	500	3.1983	0.00%
2020-10-15	0.400	0.300	0.460	0.400	0.480	152,000	68,040	0.4476	3.198	2.399	3.678	3.198	3.838	19,010	3.5791	0.00%
2020-10-14	0.400	0.400	0.465	-	-	0	0	-	3.198	3.198	3.718	-	-	0	-	0.00%
2020-10-12	0.400	0.400	0.485	0.400	0.400	88,000	35,200	0.4000	3.198	3.198	3.878	3.198	3.198	11,006	3.1983	-13.04%
2020-10-09	0.460	0.100	0.485	-	-	0	0	-	3.678	0.800	3.878	-	-	0	-	0.00%
2020-10-08	0.460	0.385	0.460	-	-	0	0	-	3.678	3.078	3.678	-	-	0	-	0.00%
2020-10-07	0.460	0.100	0.465	-	-	0	0	-	3.678	0.800	3.718	-	-	0	-	0.00%
2020-10-06	0.460	0.395	0.475	-	-	0	0	-	3.678	3.158	3.798	-	-	0	-	0.00%
2020-10-05	0.460	0.385	0.480	-	-	0	0	-	3.678	3.078	3.838	-	-	0	-	0.00%
2020-09-30	0.460	0.390	0.460	-	-	0	0	-	3.678	3.118	3.678	-	-	0	-	0.00%
2020-09-29	0.460	0.390	0.485	0.460	0.460	28,000	12,880	0.4600	3.678	3.118	3.878	3.678	3.678	3,502	3.6780	0.00%
2020-09-28	0.460	0.385	0.460	-	-	0	0	-	3.678	3.078	3.678	-	-	0	-	0.00%
2020-09-25	0.460	0.385	0.460	-	-	0	0	-	3.678	3.078	3.678	-	-	0	-	0.00%
2020-09-24	0.460	0.385	0.460	-	-	0	0	-	3.678	3.078	3.678	-	-	0	-	0.00%
2020-09-23	0.460	0.385	0.460	-	-	0	0	-	3.678	3.078	3.678	-	-	0	-	0.00%
2020-09-22	0.460	0.305	0.460	-	-	0	0	-	3.678	2.439	3.678	-	-	0	-	-2.13%
2020-09-21	0.470	0.385	0.470	-	-	12,000	5,760	0.4800	3.758	3.078	3.758	-	-	1,501	3.8379	-2.08%
2020-09-18	0.480	0.480	0.485	0.370	0.375	160,000	59,700	0.3731	3.838	3.838	3.878	2.958	2.998	20,011	2.9834	26.32%
2020-09-17	0.380	0.380	0.490	-	-	0	0	-	3.038	3.038	3.918	-	-	0	-	0.00%
2020-09-16	0.380	0.380	0.465	-	-	0	0	-	3.038	3.038	3.718	-	-	0	-	1.33%
2020-09-15	0.375	0.375	0.470	-	-	0	0	-	2.998	2.998	3.758	-	-	0	-	0.00%
2020-09-14	0.375	0.265	0.490	-	-	0	0	-	2.998	2.119	3.918	-	-	0	-	0.00%
2020-09-11	0.375	0.375	0.495	-	-	0	0	-	2.998	2.998	3.958	-	-	0	-	0.00%
2020-09-10	0.375	0.375	0.490	0.375	0.380	108,000	40,940	0.3791	2.998	2.998	3.918	2.998	3.038	13,507	3.0310	-1.32%
2020-09-09	0.380	0.380	0.495	0.380	0.380	40,000	15,200	0.3800	3.038	3.038	3.958	3.038	3.038	5,003	3.0384	0.00%
2020-09-08	0.380	0.380	0.490	0.380	0.380	4,400	1,664	0.3782	3.038	3.038	3.918	3.038	3.038	550	3.0238	0.00%
2020-09-07	0.380	0.375	0.490	-	-	0	0	-	3.038	2.998	3.918	-	-	0	-	0.00%
2020-09-04	0.380	0.375	0.475	0.375	0.380	392,000	148,560	0.3790	3.038	2.998	3.798	2.998	3.038	49,026	3.0302	1.33%
2020-09-03	0.375	0.375	0.405	-	-	0	0	-	2.998	2.998	3.238	-	-	0	-	1.35%
2020-09-02	0.370	0.370	0.455	0.370	0.375	200,000	74,500	0.3725	2.958	2.958	3.638	2.958	2.998	25,013	2.9784	-2.63%
2020-09-01	0.380	0.375	0.450	0.375	0.490	636,000	241,180	0.3792	3.038	2.998	3.598	2.998	3.918	79,543	3.0321	-1.30%
2020-08-31	0.385	0.385	0.390	0.380	0.385	204,000	78,040	0.3825	3.078	3.078	3.118	3.038	3.078	25,514	3.0587	0.00%
2020-08-28	0.385	0.385	0.400	0.385	0.385	56,000	21,560	0.3850	3.078	3.078	3.198	3.078	3.078	7,004	3.0783	0.00%
2020-08-27	0.385	0.385	0.445	-	-	0	0	-	3.078	3.078	3.558	-	-	0	-	0.00%
2020-08-26	0.385	0.270	0.400	0.385	0.390	448,000	173,040	0.3863	3.078	2.159	3.198	3.078	3.118	56,030	3.0883	11.59%
2020-08-25	0.345	0.270	0.345	-	-	0	0	-	2.759	2.159	2.759	-	-	0	-	-4.17%
2020-08-24	0.360	0.265	0.360	-	-	0	0	-	2.878	2.119	2.878	-	-	0	-	-2.70%
2020-08-21	0.370	0.265	0.370	-	-	0	0	-	2.958	2.119	2.958	-	-	0	-	0.00%
2020-08-20	0.370	0.290	0.370	-	-	0	0	-	2.958	2.319	2.958	-	-	0	-	-1.33%
2020-08-19	0.375	0.270	0.375	-	-	0	0	-	2.998	2.159	2.998	-	-	0	-	-1.32%
2020-08-18	0.380	0.265	0.380	0.265	0.380	12,000	3,640	0.3033	3.038	2.119	3.038	2.119	3.038	1,501	2.4254	35.71%
2020-08-17	0.280	0.270	0.390	-	-	0	0	-	2.239	2.159	3.118	-	-	0	-	0.00%
2020-08-14	0.280	0.275	0.390	-	-	0	0	-	2.239	2.199	3.118	-	-	0	-	0.00%
2020-08-13	0.280	0.280	0.380	-	-	0	0	-	2.239	2.239	3.038	-	-	0	-	0.00%
2020-08-12	0.280	0.280	0.390	0.270	0.275	36,000	9,740	0.2706	2.239	2.239	3.118	2.159	2.199	4,502	2.1633	-3.45%
2020-08-11	0.290	0.280	0.385	-	-	0	0	-	2.319	2.239	3.078	-	-	0	-	0.00%
2020-08-10	0.290	0.280	0.310	0.290	0.295	180,000	52,600	0.2922	2.319	2.239	2.479	2.319	2.359	22,512	2.3365	-3.33%
2020-08-07	0.300	0.290	0.300	-	-	0	0	-	2.399	2.319	2.399	-	-	0	-	-3.23%
2020-08-06	0.310	0.270	0.310	-	-	0	0	-	2.479	2.159	2.479	-	-	0	-	0.00%
2020-08-05	0.310	0.270	0.310	-	-	0	0	-	2.479	2.159	2.479	-	-	0	-	0.00%
2020-08-04	0.310	0.290	0.350	-	-	0	0	-	2.479	2.319	2.798	-	-	0	-	0.00%
2020-08-03	0.310	0.270	0.390	-	-	0	0	-	2.479	2.159	3.118	-	-	0	-	0.00%
2020-07-31	0.310	0.270	0.350	-	-	0	0	-	2.479	2.159	2.798	-	-	0	-	0.00%
2020-07-30	0.310	0.275	0.350	-	-	0	0	-	2.479	2.199	2.798	-	-	0	-	0.00%
2020-07-29	0.310	0.290	0.310	0.300	0.310	120,000	36,400	0.3033	2.479	2.319	2.479	2.399	2.479	15,008	2.4254	3.33%
2020-07-28	0.300	0.290	0.350	-	-	0	0	-	2.399	2.319	2.798	-	-	0	-	0.00%
2020-07-27	0.300	0.270	0.390	-	-	0	0	-	2.399	2.159	3.118	-	-	0	-	0.00%
2020-07-24	0.300	0.270	0.340	-	-	0	0	-	2.399	2.159	2.719	-	-	0	-	0.00%
2020-07-23	0.300	0.270	0.340	-	-	0	0	-	2.399	2.159	2.719	-	-	0	-	0.00%
2020-07-22	0.300	0.270	0.340	-	-	0	0	-	2.399	2.159	2.719	-	-	0	-	0.00%
2020-07-21	0.300	0.290	0.300	0.290	0.300	88,000	26,320	0.2991	2.399	2.319	2.399	2.319	2.399	11,006	2.3914	0.00%
2020-07-20	0.300	0.295	0.340	-	-	0	0	-	2.399	2.359	2.719	-	-	0	-	0.00%
2020-07-17	0.300	0.270	0.345	-	-	0	0	-	2.399	2.159	2.759	-	-	0	-	0.00%
2020-07-16	0.300	0.270	0.350	-	-	0	0	-	2.399	2.159	2.798	-	-	0	-	0.00%
2020-07-15	0.300	0.270	0.350	-	-	0	0	-	2.399	2.159	2.798	-	-	0	-	0.00%
2020-07-14	0.300	0.290	0.300	0.290	0.300	104,000	30,200	0.2904	2.399	2.319	2.399	2.319	2.399	13,007	2.3218	0.00%
2020-07-13	0.300	0.290	0.300	-	-	0	0	-	2.399	2.319	2.399	-	-	0	-	0.00%
2020-07-10	0.300	0.300	0.320	-	-	0	0	-	2.399	2.399	2.559	-	-	0	-	0.00%
2020-07-09	0.300	0.290	0.350	-	-	0	0	-	2.399	2.319	2.798	-	-	0	-	0.00%
2020-07-08	0.300	0.255	0.350	0.250	0.300	144,000	37,400	0.2597	2.399	2.039	2.798	1.999	2.399	18,010	2.0767	20.00%
2020-07-07	0.250	0.250	0.345	-	-	0	0	-	1.999	1.999	2.759	-	-	0	-	0.81%
2020-07-06	0.248	0.247	0.248	-	-	0	0	-	1.983	1.975	1.983	-	-	0	-	-0.40%
2020-07-03	0.249	0.214	0.300	-	-	0	0	-	1.991	1.711	2.399	-	-	0	-	0.00%
2020-07-02	0.249	0.248	0.249	0.249	0.249	40,000	9,960	0.2490	1.991	1.983	1.991	1.991	1.991	5,003	1.9909	0.00%
2020-06-30	0.249	0.249	0.300	-	-	0	0	-	1.991	1.991	2.399	-	-	0	-	0.81%
2020-06-29	0.247	0.220	0.247	0.248	0.248	16,000	3,968	0.2480	1.975	1.759	1.975	1.983	1.983	2,001	1.9829	-1.20%
2020-06-26	0.250	0.240	0.270	0.250	0.250	8,000	2,000	0.2500	1.999	1.919	2.159	1.999	1.999	1,001	1.9989	-12.28%
2020-06-24	0.285	0.285	0.300	0.285	0.295	116,000	33,760	0.2910	2.279	2.279	2.399	2.279	2.359	14,508	2.3270	0.00%
2020-06-23	0.285	0.285	0.295	0.285	0.285	28,000	7,980	0.2850	2.279	2.279	2.359	2.279	2.279	3,502	2.2788	1.79%
2020-06-22	0.280	0.280	0.290	-	-	0	0	-	2.239	2.239	2.319	-	-	0	-	0.00%
2020-06-19	0.280	0.280	0.290	0.280	0.280	56,000	15,680	0.2800	2.239	2.239	2.319	2.239	2.239	7,004	2.2388	1.82%
2020-06-18	0.275	0.275	0.280	0.275	0.275	24,000	6,600	0.2750	2.199	2.199	2.239	2.199	2.199	3,002	2.1988	1.85%
2020-06-17	0.270	0.200	0.270	-	-	0	0	-	2.159	1.599	2.159	-	-	0	-	-1.82%
2020-06-16	0.275	0.275	0.280	0.275	0.275	20,000	5,500	0.2750	2.199	2.199	2.239	2.199	2.199	2,501	2.1988	1.85%
2020-06-15	0.270	0.125	0.295	-	-	0	0	-	2.159	0.999	2.359	-	-	0	-	0.00%
2020-06-12	0.270	0.203	0.280	-	-	0	0	-	2.159	1.623	2.239	-	-	0	-	0.00%
2020-06-11	0.270	0.260	0.270	0.270	0.270	80,000	21,600	0.2700	2.159	2.079	2.159	2.159	2.159	10,005	2.1588	3.85%
2020-06-10	0.260	0.255	0.260	0.255	0.260	44,000	11,320	0.2573	2.079	2.039	2.079	2.039	2.079	5,503	2.0571	0.00%
2020-06-09	0.260	0.260	0.290	0.245	0.260	104,000	25,880	0.2488	2.079	2.079	2.319	1.959	2.079	13,007	1.9897	5.69%
2020-06-08	0.246	0.246	0.295	0.246	0.247	28,000	6,912	0.2469	1.967	1.967	2.359	1.967	1.975	3,502	1.9738	0.41%
2020-06-05	0.245	0.245	0.247	0.245	0.247	120,000	29,600	0.2467	1.959	1.959	1.975	1.959	1.975	15,008	1.9723	0.41%
2020-06-04	0.244	0.220	0.295	-	-	0	0	-	1.951	1.759	2.359	-	-	0	-	0.00%
2020-06-03	0.244	0.243	0.244	0.242	0.244	172,000	41,864	0.2434	1.951	1.943	1.951	1.935	1.951	21,512	1.9461	0.00%
2020-06-02	0.244	0.202	0.244	-	-	0	0	-	1.951	1.615	1.951	-	-	0	-	-0.41%
2020-06-01	0.245	0.245	0.265	0.210	0.300	208,000	53,300	0.2563	1.959	1.959	2.119	1.679	2.399	26,014	2.0489	6.52%
2020-05-29	0.230	0.230	0.240	0.230	0.240	248,000	58,252	0.2349	1.839	1.839	1.919	1.839	1.919	31,017	1.8781	-4.17%
2020-05-28	0.240	0.220	0.240	0.240	0.250	68,000	16,320	0.2400	1.919	1.759	1.919	1.919	1.999	8,505	1.9190	-4.00%
2020-05-27	0.250	0.250	0.275	0.250	0.255	164,000	41,500	0.2530	1.999	1.999	2.199	1.999	2.039	20,511	2.0233	-1.96%
2020-05-26	0.255	0.200	0.285	-	-	0	0	-	2.039	1.599	2.279	-	-	0	-	0.00%
2020-05-25	0.255	0.255	0.275	0.255	0.280	48,000	12,440	0.2592	2.039	2.039	2.199	2.039	2.239	6,003	2.0722	-12.07%
2020-05-22	0.290	0.100	0.290	0.290	0.290	12,000	3,480	0.2900	2.319	0.800	2.319	2.319	2.319	1,501	2.3188	-6.45%
2020-05-21	0.310	0.290	0.385	0.290	0.310	24,000	7,220	0.3008	2.479	2.319	3.078	2.319	2.479	3,002	2.4054	3.33%
2020-05-20	0.300	0.290	0.300	0.300	0.300	161,600	48,456	0.2999	2.399	2.319	2.399	2.399	2.399	20,211	2.3975	0.00%
2020-05-19	0.300	0.300	0.320	0.300	0.310	228,000	69,400	0.3044	2.399	2.399	2.559	2.399	2.479	28,515	2.4338	-3.23%
2020-05-18	0.310	0.300	0.390	0.300	0.310	168,000	50,980	0.3035	2.479	2.399	3.118	2.399	2.479	21,011	2.4263	0.00%
2020-05-15	0.310	0.100	0.310	0.280	0.310	356,000	105,080	0.2952	2.479	0.800	2.479	2.239	2.479	44,524	2.3601	0.00%
2020-05-14	0.310	0.280	0.310	-	-	0	0	-	2.479	2.239	2.479	-	-	0	-	0.00%
2020-05-13	0.310	0.280	0.310	-	-	0	0	-	2.479	2.239	2.479	-	-	0	-	0.00%
2020-05-12	0.310	0.280	0.310	-	-	0	0	-	2.479	2.239	2.479	-	-	0	-	0.00%
2020-05-11	0.310	0.280	0.310	-	-	0	0	-	2.479	2.239	2.479	-	-	0	-	0.00%
2020-05-08	0.310	0.310	0.390	0.305	0.305	4,000	1,220	0.3050	2.479	2.479	3.118	2.439	2.439	500	2.4387	3.33%
2020-05-07	0.300	0.300	0.395	-	-	0	0	-	2.399	2.399	3.158	-	-	0	-	0.00%
2020-05-06	0.300	0.280	0.335	0.300	0.300	24,000	7,200	0.3000	2.399	2.239	2.679	2.399	2.399	3,002	2.3987	-1.64%
2020-05-05	0.305	0.305	0.395	-	-	0	0	-	2.439	2.439	3.158	-	-	0	-	1.67%
2020-05-04	0.300	0.300	0.395	0.300	0.300	16,000	4,800	0.3000	2.399	2.399	3.158	2.399	2.399	2,001	2.3987	0.00%
2020-04-29	0.300	0.300	0.330	0.300	0.305	28,000	8,420	0.3007	2.399	2.399	2.639	2.399	2.439	3,502	2.4044	0.00%
2020-04-28	0.300	0.280	0.325	0.300	0.300	20,000	6,000	0.3000	2.399	2.239	2.599	2.399	2.399	2,501	2.3987	-9.09%
2020-04-27	0.330	0.280	0.330	-	-	0	0	-	2.639	2.239	2.639	-	-	0	-	-1.49%
2020-04-24	0.335	0.280	0.335	-	-	2,800	812	0.2900	2.679	2.239	2.679	-	-	350	2.3188	-2.90%
2020-04-23	0.345	0.330	0.390	-	-	0	0	-	2.759	2.639	3.118	-	-	0	-	0.00%
2020-04-22	0.345	0.300	0.395	-	-	0	0	-	2.759	2.399	3.158	-	-	0	-	0.00%
2020-04-21	0.345	0.280	0.380	-	-	0	0	-	2.759	2.239	3.038	-	-	0	-	0.00%
2020-04-20	0.345	0.280	0.370	-	-	0	0	-	2.759	2.239	2.958	-	-	0	-	0.00%
2020-04-17	0.345	0.305	0.360	-	-	0	0	-	2.759	2.439	2.878	-	-	0	-	0.00%
2020-04-16	0.345	0.300	0.350	0.300	0.370	16,000	5,560	0.3475	2.759	2.399	2.798	2.399	2.958	2,001	2.7785	7.81%
2020-04-15	0.320	0.320	0.370	-	-	0	0	-	2.559	2.559	2.958	-	-	0	-	0.00%
2020-04-14	0.320	0.320	0.370	0.320	0.325	176,000	56,660	0.3219	2.559	2.559	2.958	2.559	2.599	22,012	2.5741	-3.03%
2020-04-09	0.330	0.320	0.380	0.330	0.335	136,000	45,040	0.3312	2.639	2.559	3.038	2.639	2.679	17,009	2.6480	0.00%
2020-04-08	0.330	0.100	0.380	-	-	0	0	-	2.639	0.800	3.038	-	-	0	-	0.00%
2020-04-07	0.330	0.310	0.395	0.340	0.340	160,000	54,400	0.3400	2.639	2.479	3.158	2.719	2.719	20,011	2.7185	0.00%
2020-04-06	0.330	0.325	0.390	0.330	0.500	124,000	50,820	0.4098	2.639	2.599	3.118	2.639	3.998	15,508	3.2769	-8.33%
2020-04-03	0.360	0.310	0.420	0.360	0.360	12,000	4,320	0.3600	2.878	2.479	3.358	2.878	2.878	1,501	2.8785	0.00%
2020-04-02	0.360	0.320	0.360	-	-	0	0	-	2.878	2.559	2.878	-	-	0	-	0.00%
2020-04-01	0.360	0.310	0.415	0.360	0.360	12,000	4,320	0.3600	2.878	2.479	3.318	2.878	2.878	1,501	2.8785	0.00%
2020-03-31	0.360	-	0.420	0.320	0.360	240,000	77,280	0.3220	2.878	-	3.358	2.559	2.878	30,016	2.5746	0.00%
2020-03-30	0.360	0.340	0.360	0.360	0.360	148,000	53,280	0.3600	2.878	2.719	2.878	2.878	2.878	18,510	2.8785	0.00%
2020-03-27	0.360	0.360	0.385	0.350	0.360	48,000	17,240	0.3592	2.878	2.878	3.078	2.798	2.878	6,003	2.8718	2.86%
2020-03-26	0.350	0.340	0.375	0.350	0.360	320,000	115,000	0.3594	2.798	2.719	2.998	2.798	2.878	40,022	2.8735	-2.78%
2020-03-25	0.360	0.340	0.380	0.360	0.380	380,000	139,600	0.3674	2.878	2.719	3.038	2.878	3.038	47,526	2.9374	-5.26%
2020-03-24	0.380	0.325	0.420	0.380	0.420	76,000	31,400	0.4132	3.038	2.599	3.358	3.038	3.358	9,505	3.3035	0.00%
2020-03-23	0.380	0.355	0.380	0.390	0.390	4,000	1,560	0.3900	3.038	2.838	3.038	3.118	3.118	500	3.1183	4.11%
2020-03-20	0.365	0.360	0.400	0.360	0.365	736,000	267,740	0.3638	2.918	2.878	3.198	2.878	2.918	92,049	2.9087	-5.19%
2020-03-19	0.385	0.385	0.400	0.380	0.385	184,000	70,640	0.3839	3.078	3.078	3.198	3.038	3.078	23,012	3.0697	1.32%
2020-03-18	0.380	0.375	0.420	0.380	0.430	120,000	46,200	0.3850	3.038	2.998	3.358	3.038	3.438	15,008	3.0783	-5.00%
2020-03-17	0.400	0.370	0.430	0.375	0.400	76,000	29,580	0.3892	3.198	2.958	3.438	2.998	3.198	9,505	3.1120	5.26%
2020-03-16	0.380	0.380	0.420	0.380	0.400	352,000	138,060	0.3922	3.038	3.038	3.358	3.038	3.198	44,024	3.1360	-5.00%
2020-03-13	0.400	0.400	0.420	0.380	0.400	876,000	340,140	0.3883	3.198	3.198	3.358	3.038	3.198	109,559	3.1046	2.56%
2020-03-12	0.390	0.390	0.395	0.385	0.395	1,096,000	428,460	0.3909	3.118	3.118	3.158	3.078	3.158	137,074	3.1258	-4.88%
2020-03-11	0.410	0.400	0.410	0.415	0.415	40,000	16,600	0.4150	3.278	3.198	3.278	3.318	3.318	5,003	3.3182	2.50%
2020-03-10	0.400	0.400	0.405	-	-	0	0	-	3.198	3.198	3.238	-	-	0	-	0.00%
2020-03-09	0.400	0.395	0.400	0.400	0.405	280,000	112,400	0.4014	3.198	3.158	3.198	3.198	3.238	35,019	3.2097	-1.23%
2020-03-06	0.405	0.405	0.430	0.405	0.410	108,000	44,220	0.4094	3.238	3.238	3.438	3.238	3.278	13,507	3.2738	-2.41%
2020-03-05	0.415	0.415	0.420	0.415	0.420	180,000	75,300	0.4183	3.318	3.318	3.358	3.318	3.358	22,512	3.3449	1.22%
2020-03-04	0.410	0.410	0.430	0.405	0.420	232,000	95,260	0.4106	3.278	3.278	3.438	3.238	3.358	29,016	3.2831	0.00%
2020-03-03	0.410	0.410	0.415	0.400	0.420	1,432,000	580,640	0.4055	3.278	3.278	3.318	3.198	3.358	179,096	3.2421	-1.20%
2020-03-02	0.415	0.415	0.430	0.415	0.415	48,000	19,920	0.4150	3.318	3.318	3.438	3.318	3.318	6,003	3.3182	-1.19%
2020-02-28	0.420	0.420	0.425	0.410	0.420	512,000	213,500	0.4170	3.358	3.358	3.398	3.278	3.358	64,034	3.3341	0.00%
2020-02-27	0.420	0.420	0.435	0.420	0.425	188,000	79,280	0.4217	3.358	3.358	3.478	3.358	3.398	23,513	3.3718	0.00%
2020-02-26	0.420	0.420	0.425	0.420	0.420	376,000	157,920	0.4200	3.358	3.358	3.398	3.358	3.358	47,025	3.3582	-1.18%
2020-02-25	0.425	0.415	0.425	0.420	0.425	364,000	153,100	0.4206	3.398	3.318	3.398	3.358	3.398	45,524	3.3630	0.00%
2020-02-24	0.425	0.420	0.425	0.415	0.430	624,000	263,100	0.4216	3.398	3.358	3.398	3.318	3.438	78,042	3.3713	1.19%
2020-02-21	0.420	0.420	0.430	0.415	0.430	1,936,000	811,840	0.4193	3.358	3.358	3.438	3.318	3.438	242,130	3.3529	-4.55%
2020-02-20	0.440	0.440	0.450	0.425	0.450	1,500,000	649,760	0.4332	3.518	3.518	3.598	3.398	3.598	187,601	3.4635	-1.12%
2020-02-19	0.445	0.430	0.450	0.430	0.445	360,000	155,520	0.4320	3.558	3.438	3.598	3.438	3.558	45,024	3.4541	3.49%
2020-02-18	0.430	0.430	0.445	0.430	0.450	960,000	421,500	0.4391	3.438	3.438	3.558	3.438	3.598	120,065	3.5106	0.00%
2020-02-17	0.430	0.420	0.430	0.410	0.430	888,000	374,600	0.4218	3.438	3.358	3.438	3.278	3.438	111,060	3.3730	0.00%
2020-02-14	0.430	0.425	0.430	0.430	0.460	2,724,000	1,192,820	0.4379	3.438	3.398	3.438	3.438	3.678	340,683	3.5013	-7.53%
2020-02-13	0.465	0.465	0.470	0.455	0.490	2,552,000	1,196,200	0.4687	3.718	3.718	3.758	3.638	3.918	319,172	3.7478	-3.12%
2020-02-12	0.480	0.480	0.485	0.465	0.530	11,976,000	5,890,220	0.4918	3.838	3.838	3.878	3.718	4.238	1,497,805	3.9326	3.23%
2020-02-11	0.465	0.450	0.465	0.435	0.590	8,740,000	4,106,440	0.4698	3.718	3.598	3.718	3.478	4.717	1,093,087	3.7567	-15.45%
2020-02-10	0.550	0.550	0.560	0.470	1.400	37,750,200	26,177,336	0.6934	4.398	4.398	4.478	3.758	11.19	4,721,312	5.5445	34.15%
2020-02-07	0.410	0.410	0.710	0.410	0.425	20,000	8,420	0.4210	3.278	3.278	5.677	3.278	3.398	2,501	3.3662	-1.20%
2020-02-06	0.415	0.390	0.550	-	-	8,000	3,360	0.4200	3.318	3.118	4.398	-	-	1,001	3.3582	0.00%
2020-02-05	0.415	0.400	0.550	-	-	0	0	-	3.318	3.198	4.398	-	-	0	-	0.00%
2020-02-04	0.415	-	0.415	-	-	0	0	-	3.318	-	3.318	-	-	0	-	0.00%
2020-02-03	0.415	-	0.510	-	-	0	0	-	3.318	-	4.078	-	-	0	-	0.00%
2020-01-31	0.415	-	0.550	-	-	0	0	-	3.318	-	4.398	-	-	0	-	0.00%
2020-01-30	0.415	-	0.510	-	-	0	0	-	3.318	-	4.078	-	-	0	-	0.00%
2020-01-29	0.415	0.100	0.510	-	-	0	0	-	3.318	0.800	4.078	-	-	0	-	0.00%
2020-01-24	0.415	0.156	0.500	-	-	0	0	-	3.318	1.247	3.998	-	-	0	-	0.00%
2020-01-23	0.415	-	0.510	-	-	0	0	-	3.318	-	4.078	-	-	0	-	0.00%
2020-01-22	0.415	0.390	0.500	-	-	0	0	-	3.318	3.118	3.998	-	-	0	-	0.00%
2020-01-21	0.415	-	0.500	-	-	0	0	-	3.318	-	3.998	-	-	0	-	0.00%
2020-01-20	0.415	-	0.495	-	-	0	0	-	3.318	-	3.958	-	-	0	-	0.00%
2020-01-17	0.415	-	0.490	-	-	0	0	-	3.318	-	3.918	-	-	0	-	0.00%
2020-01-16	0.415	-	0.500	-	-	0	0	-	3.318	-	3.998	-	-	0	-	0.00%
2020-01-15	0.415	-	0.500	-	-	0	0	-	3.318	-	3.998	-	-	0	-	0.00%
2020-01-14	0.415	-	0.500	0.415	0.415	96,000	39,440	0.4108	3.318	-	3.998	3.318	3.318	12,006	3.2849	3.75%
2020-01-13	0.400	-	0.500	-	-	0	0	-	3.198	-	3.998	-	-	0	-	0.00%
2020-01-10	0.400	-	0.500	-	-	0	0	-	3.198	-	3.998	-	-	0	-	0.00%
2020-01-09	0.400	0.390	0.500	-	-	0	0	-	3.198	3.118	3.998	-	-	0	-	0.00%
2020-01-08	0.400	-	0.500	-	-	0	0	-	3.198	-	3.998	-	-	0	-	0.00%
2020-01-07	0.400	-	0.490	-	-	0	0	-	3.198	-	3.918	-	-	0	-	0.00%
2020-01-06	0.400	0.390	0.400	0.380	0.510	336,000	131,120	0.3902	3.198	3.118	3.198	3.038	4.078	42,023	3.1202	1.27%
2020-01-03	0.395	0.380	0.400	0.380	0.395	344,000	133,920	0.3893	3.158	3.038	3.198	3.038	3.158	43,023	3.1127	-1.25%
2020-01-02	0.400	-	0.500	-	-	0	0	-	3.198	-	3.998	-	-	0	-	0.00%
2019-12-31	0.400	0.400	0.520	-	-	0	0	-	3.198	3.198	4.158	-	-	0	-	0.00%
2019-12-30	0.400	0.390	0.520	0.400	0.400	100,000	40,000	0.4000	3.198	3.118	4.158	3.198	3.198	12,507	3.1983	-1.23%
2019-12-27	0.405	0.400	0.700	-	-	0	0	-	3.238	3.198	5.597	-	-	0	-	0.00%
2019-12-24	0.405	0.050	0.700	-	-	0	0	-	3.238	0.400	5.597	-	-	0	-	0.00%
2019-12-23	0.405	0.340	0.500	-	-	12,000	4,920	0.4100	3.238	2.719	3.998	-	-	1,501	3.2782	0.00%
2019-12-20	0.405	0.400	0.410	0.405	0.410	184,000	74,940	0.4073	3.238	3.198	3.278	3.238	3.278	23,012	3.2565	-1.22%
2019-12-19	0.410	0.400	0.700	-	-	0	0	-	3.278	3.198	5.597	-	-	0	-	0.00%
2019-12-18	0.410	0.350	0.700	-	-	0	0	-	3.278	2.798	5.597	-	-	0	-	0.00%
2019-12-17	0.410	0.400	0.410	0.405	0.420	228,000	93,480	0.4100	3.278	3.198	3.278	3.238	3.358	28,515	3.2782	2.50%
2019-12-16	0.400	0.400	0.500	-	-	0	0	-	3.198	3.198	3.998	-	-	0	-	0.00%
2019-12-13	0.400	0.395	0.405	0.395	0.405	348,000	139,160	0.3999	3.198	3.158	3.238	3.158	3.238	43,523	3.1974	1.27%
2019-12-12	0.395	0.390	0.700	-	-	0	0	-	3.158	3.118	5.597	-	-	0	-	0.00%
2019-12-11	0.395	0.050	0.700	-	-	0	0	-	3.158	0.400	5.597	-	-	0	-	0.00%
2019-12-10	0.395	-	0.700	-	-	0	0	-	3.158	-	5.597	-	-	0	-	0.00%
2019-12-09	0.395	0.390	0.700	-	-	0	0	-	3.158	3.118	5.597	-	-	0	-	0.00%
2019-12-06	0.395	0.380	0.400	0.380	0.400	412,000	160,660	0.3900	3.158	3.038	3.198	3.038	3.198	51,528	3.1179	-1.25%
2019-12-05	0.400	0.400	0.700	-	-	12,000	5,040	0.4200	3.198	3.198	5.597	-	-	1,501	3.3582	0.00%
2019-12-04	0.400	0.400	0.700	-	-	0	0	-	3.198	3.198	5.597	-	-	0	-	0.00%
2019-12-03	0.400	0.400	0.700	0.400	0.430	100,000	41,800	0.4180	3.198	3.198	5.597	3.198	3.438	12,507	3.3422	3.90%
2019-12-02	0.385	0.050	0.700	-	-	0	0	-	3.078	0.400	5.597	-	-	0	-	0.00%
2019-11-29	0.385	0.375	0.490	0.385	0.385	100,000	38,500	0.3850	3.078	2.998	3.918	3.078	3.078	12,507	3.0783	2.67%
2019-11-28	0.375	0.330	0.520	-	-	0	0	-	2.998	2.639	4.158	-	-	0	-	0.00%
2019-11-27	0.375	0.375	0.580	0.375	0.390	812,000	310,700	0.3826	2.998	2.998	4.638	2.998	3.118	101,555	3.0594	0.00%
2019-11-26	0.375	0.375	0.400	0.375	0.400	900,000	348,920	0.3877	2.998	2.998	3.198	2.998	3.198	112,560	3.0998	-2.60%
2019-11-25	0.385	0.350	0.385	0.385	0.395	480,000	187,100	0.3898	3.078	2.798	3.078	3.078	3.158	60,032	3.1167	0.00%
2019-11-22	0.385	0.355	0.390	0.355	0.385	328,000	119,180	0.3634	3.078	2.838	3.118	2.838	3.078	41,022	2.9053	6.94%
2019-11-21	0.360	0.310	0.365	0.360	0.370	164,000	60,020	0.3660	2.878	2.479	2.918	2.878	2.958	20,511	2.9262	-12.20%
2019-11-20	0.410	0.360	0.500	-	-	0	0	-	3.278	2.878	3.998	-	-	0	-	0.00%
2019-11-19	0.410	0.400	0.480	0.365	0.410	1,244,000	489,680	0.3936	3.278	3.198	3.838	2.918	3.278	155,584	3.1474	15.49%
2019-11-18	0.355	0.340	0.360	0.355	0.395	600,000	236,200	0.3937	2.838	2.719	2.878	2.838	3.158	75,040	3.1476	7.58%
2019-11-15	0.330	0.330	0.405	0.330	0.405	612,000	247,680	0.4047	2.639	2.639	3.238	2.639	3.238	76,541	3.2359	-19.51%
2019-11-14	0.410	0.400	0.410	0.410	0.410	260,000	106,600	0.4100	3.278	3.198	3.278	3.278	3.278	32,517	3.2782	0.00%
2019-11-13	0.410	0.390	0.410	0.400	0.410	360,000	144,600	0.4017	3.278	3.118	3.278	3.198	3.278	45,024	3.2116	2.50%
2019-11-12	0.400	0.330	0.400	-	-	0	0	-	3.198	2.639	3.198	-	-	0	-	0.00%
2019-11-11	0.400	0.330	0.410	-	-	0	0	-	3.198	2.639	3.278	-	-	0	-	0.00%
2019-11-08	0.400	0.400	0.410	0.400	0.410	180,000	73,200	0.4067	3.198	3.198	3.278	3.198	3.278	22,512	3.2516	-4.76%
2019-11-07	0.420	0.330	0.700	-	-	0	0	-	3.358	2.639	5.597	-	-	0	-	0.00%
2019-11-06	0.420	0.330	0.510	-	-	0	0	-	3.358	2.639	4.078	-	-	0	-	0.00%
2019-11-05	0.420	0.330	0.420	-	-	0	0	-	3.358	2.639	3.358	-	-	0	-	0.00%
2019-11-04	0.420	0.330	0.420	0.420	0.420	233,200	97,860	0.4196	3.358	2.639	3.358	3.358	3.358	29,166	3.3553	1.20%
2019-11-01	0.415	0.390	0.415	0.415	0.415	104,000	43,160	0.4150	3.318	3.118	3.318	3.318	3.318	13,007	3.3182	0.00%
2019-10-31	0.415	0.415	0.420	0.410	0.420	816,000	336,600	0.4125	3.318	3.318	3.358	3.278	3.358	102,055	3.2982	1.22%
2019-10-30	0.410	0.330	0.410	0.410	0.410	40,000	16,400	0.4100	3.278	2.639	3.278	3.278	3.278	5,003	3.2782	1.23%
2019-10-29	0.405	0.330	0.405	0.405	0.405	180,000	72,900	0.4050	3.238	2.639	3.238	3.238	3.238	22,512	3.2383	1.25%
2019-10-28	0.400	0.390	0.400	0.400	0.400	460,000	184,000	0.4000	3.198	3.118	3.198	3.198	3.198	57,531	3.1983	1.27%
2019-10-25	0.395	0.395	0.450	0.395	0.395	24,000	9,480	0.3950	3.158	3.158	3.598	3.158	3.158	3,002	3.1583	-1.25%
2019-10-24	0.400	0.380	0.400	0.395	0.400	588,000	235,180	0.4000	3.198	3.038	3.198	3.158	3.198	73,540	3.1980	3.90%
2019-10-23	0.385	0.330	0.475	-	-	0	0	-	3.078	2.639	3.798	-	-	0	-	0.00%
2019-10-22	0.385	0.385	0.400	0.385	0.390	90,000	34,640	0.3849	3.078	3.078	3.198	3.078	3.118	11,256	3.0775	2.67%
2019-10-21	0.375	0.375	0.400	-	-	0	0	-	2.998	2.998	3.198	-	-	0	-	1.35%
2019-10-18	0.370	0.370	0.395	0.370	0.370	20,000	7,400	0.3700	2.958	2.958	3.158	2.958	2.958	2,501	2.9584	2.78%
2019-10-17	0.360	0.360	0.385	0.360	0.405	1,124,000	448,760	0.3993	2.878	2.878	3.078	2.878	3.238	140,576	3.1923	-10.00%
2019-10-16	0.400	0.360	0.500	-	-	0	0	-	3.198	2.878	3.998	-	-	0	-	0.00%
2019-10-15	0.400	0.325	0.500	-	-	1,500,000	610,000	0.4067	3.198	2.599	3.998	-	-	187,601	3.2516	0.00%
2019-10-14	0.400	0.400	0.480	0.390	0.395	1,532,000	602,700	0.3934	3.198	3.198	3.838	3.118	3.158	191,603	3.1456	0.00%
2019-10-11	0.400	0.350	0.400	0.400	0.400	40,000	16,000	0.4000	3.198	2.798	3.198	3.198	3.198	5,003	3.1983	0.00%
2019-10-10	0.400	0.380	0.420	0.400	0.400	3,032,000	1,172,160	0.3866	3.198	3.038	3.358	3.198	3.198	379,204	3.0911	0.00%
2019-10-09	0.400	0.325	0.400	0.385	0.400	2,540,000	995,600	0.3920	3.198	2.599	3.198	3.078	3.198	317,671	3.1341	2.56%
2019-10-08	0.390	0.335	0.390	-	-	1,400,000	546,000	0.3900	3.118	2.679	3.118	-	-	175,094	3.1183	0.00%
2019-10-04	0.390	0.325	0.400	-	-	1,000,000	395,000	0.3950	3.118	2.599	3.198	-	-	125,067	3.1583	0.00%
2019-10-03	0.390	0.340	0.390	0.390	0.390	2,032,000	827,480	0.4072	3.118	2.719	3.118	3.118	3.118	254,137	3.2560	-2.50%
2019-10-02	0.400	0.345	0.470	0.325	0.405	4,304,000	1,724,120	0.4006	3.198	2.759	3.758	2.599	3.238	538,289	3.2030	0.00%
2019-09-30	0.400	0.315	0.400	0.380	0.450	2,773,200	1,048,492	0.3781	3.198	2.519	3.198	3.038	3.598	346,836	3.0230	19.40%
2019-09-27	0.335	0.335	0.380	0.330	0.330	4,000	1,320	0.3300	2.679	2.679	3.038	2.639	2.639	500	2.6386	-10.67%
2019-09-26	0.375	0.310	0.380	0.375	0.375	652,000	244,500	0.3750	2.998	2.479	3.038	2.998	2.998	81,544	2.9984	0.00%
2019-09-25	0.375	0.345	0.380	-	-	0	0	-	2.998	2.759	3.038	-	-	0	-	0.00%
2019-09-24	0.375	0.255	0.375	-	-	0	0	-	2.998	2.039	2.998	-	-	0	-	0.00%
2019-09-23	0.375	0.315	0.380	0.375	0.375	304,000	114,000	0.3750	2.998	2.519	3.038	2.998	2.998	38,020	2.9984	-1.32%
2019-09-20	0.380	0.315	0.380	0.375	0.380	404,000	153,500	0.3800	3.038	2.519	3.038	2.998	3.038	50,527	3.0380	1.33%
2019-09-19	0.375	0.325	0.375	0.310	0.380	432,800	159,220	0.3679	2.998	2.599	2.998	2.479	3.038	54,129	2.9415	1.35%
2019-09-18	0.370	0.265	0.375	0.360	0.370	600,000	219,000	0.3650	2.958	2.119	2.998	2.878	2.958	75,040	2.9184	2.78%
2019-09-17	0.360	0.315	0.360	0.350	0.360	660,000	236,520	0.3584	2.878	2.519	2.878	2.798	2.878	82,544	2.8654	2.86%
2019-09-16	0.350	0.340	0.370	0.340	0.350	360,000	124,400	0.3456	2.798	2.719	2.958	2.719	2.798	45,024	2.7630	2.94%
2019-09-13	0.340	0.280	0.350	0.335	0.340	300,000	101,500	0.3383	2.719	2.239	2.798	2.679	2.719	37,520	2.7052	1.49%
2019-09-12	0.335	0.260	0.350	0.335	0.335	400,000	134,000	0.3350	2.679	2.079	2.798	2.679	2.679	50,027	2.6786	0.00%
2019-09-11	0.350	0.260	0.350	0.360	0.360	932,000	317,920	0.3411	2.679	1.990	2.679	2.755	2.755	121,782	2.6106	0.00%
2019-09-10	0.350	0.255	0.370	0.345	0.350	780,000	272,200	0.3490	2.679	1.952	2.832	2.640	2.679	101,920	2.6707	1.45%
2019-09-09	0.345	0.270	0.345	0.345	0.345	60,000	20,700	0.3450	2.640	2.066	2.640	2.640	2.640	7,840	2.6403	1.47%
2019-09-06	0.340	0.270	0.340	0.340	0.340	68,000	23,120	0.3400	2.602	2.066	2.602	2.602	2.602	8,885	2.6020	0.00%
2019-09-05	0.340	0.270	0.340	0.335	0.340	128,000	43,420	0.3392	2.602	2.066	2.602	2.564	2.602	16,725	2.5961	0.00%
2019-09-04	0.340	0.260	0.340	0.340	0.350	1,304,000	449,620	0.3448	2.602	1.990	2.602	2.602	2.679	170,390	2.6388	0.00%
2019-09-03	0.340	0.275	0.340	0.340	0.350	172,000	59,340	0.3450	2.602	2.105	2.602	2.602	2.679	22,475	2.6403	-1.45%
2019-09-02	0.345	0.255	0.345	0.345	0.345	1,100,000	379,500	0.3450	2.640	1.952	2.640	2.640	2.640	143,734	2.6403	0.00%
2019-08-30	0.345	0.275	0.440	0.340	0.345	200,000	68,500	0.3425	2.640	2.105	3.367	2.602	2.640	26,133	2.6212	1.47%
2019-08-29	0.340	0.280	0.340	0.350	0.350	116,000	40,600	0.3500	2.602	2.143	2.602	2.679	2.679	15,157	2.6786	-2.86%
2019-08-28	0.350	0.280	0.350	0.350	0.350	52,000	18,200	0.3500	2.679	2.143	2.679	2.679	2.679	6,795	2.6786	0.00%
2019-08-27	0.350	0.280	0.355	0.350	0.355	192,000	67,440	0.3513	2.679	2.143	2.717	2.679	2.717	25,088	2.6881	0.00%
2019-08-26	0.350	0.350	0.385	0.350	0.385	111,200	42,252	0.3800	2.679	2.679	2.946	2.679	2.946	14,530	2.9079	-9.09%
2019-08-23	0.385	0.350	0.385	0.380	0.385	132,000	50,320	0.3812	2.946	2.679	2.946	2.908	2.946	17,248	2.9174	1.32%
2019-08-22	0.380	0.310	0.380	0.380	0.380	8,000	3,040	0.3800	2.908	2.372	2.908	2.908	2.908	1,045	2.9082	0.00%
2019-08-21	0.380	0.310	0.380	-	-	0	0	-	2.908	2.372	2.908	-	-	0	-	0.00%
2019-08-20	0.380	0.310	0.380	0.375	0.380	180,000	67,900	0.3772	2.908	2.372	2.908	2.870	2.908	23,520	2.8869	1.33%
2019-08-19	0.375	0.310	0.375	0.375	0.375	8,000	3,000	0.3750	2.870	2.372	2.870	2.870	2.870	1,045	2.8699	0.00%
2019-08-16	0.375	0.310	0.375	0.370	0.375	140,000	52,000	0.3714	2.870	2.372	2.870	2.832	2.870	18,293	2.8426	1.35%
2019-08-15	0.370	0.290	0.370	0.370	0.370	8,000	2,960	0.3700	2.832	2.219	2.832	2.832	2.832	1,045	2.8316	0.00%
2019-08-14	0.370	0.250	0.370	-	-	0	0	-	2.832	1.913	2.832	-	-	0	-	-2.63%
2019-08-13	0.380	0.320	0.380	0.380	0.380	68,000	25,840	0.3800	2.908	2.449	2.908	2.908	2.908	8,885	2.9082	0.00%
2019-08-12	0.380	0.300	0.810	0.370	0.380	200,000	75,000	0.3750	2.908	2.296	6.199	2.832	2.908	26,133	2.8699	2.70%
2019-08-09	0.370	0.320	0.370	-	-	0	0	-	2.832	2.449	2.832	-	-	0	-	0.00%
2019-08-08	0.370	0.320	0.370	-	-	0	0	-	2.832	2.449	2.832	-	-	0	-	0.00%
2019-08-07	0.370	0.320	0.380	-	-	0	0	-	2.832	2.449	2.908	-	-	0	-	0.00%
2019-08-06	0.370	0.320	0.400	-	-	0	0	-	2.832	2.449	3.061	-	-	0	-	0.00%
2019-08-05	0.370	0.320	0.400	-	-	0	0	-	2.832	2.449	3.061	-	-	0	-	0.00%
2019-08-02	0.370	0.260	0.400	-	-	0	0	-	2.832	1.990	3.061	-	-	0	-	0.00%
2019-08-01	0.370	0.370	0.400	0.370	0.370	8,000	2,960	0.3700	2.832	2.832	3.061	2.832	2.832	1,045	2.8316	-9.76%
2019-07-31	0.410	0.370	0.415	-	-	0	0	-	3.138	2.832	3.176	-	-	0	-	0.00%
2019-07-30	0.410	0.250	0.415	0.410	0.410	12,000	4,920	0.4100	3.138	1.913	3.176	3.138	3.138	1,568	3.1377	0.00%
2019-07-29	0.410	0.250	0.410	-	-	0	0	-	3.138	1.913	3.138	-	-	0	-	-2.38%
2019-07-26	0.420	0.370	0.420	-	-	0	0	-	3.214	2.832	3.214	-	-	0	-	-2.33%
2019-07-25	0.430	0.300	0.430	0.430	0.430	56,000	24,080	0.4300	3.291	2.296	3.291	3.291	3.291	7,317	3.2908	-3.37%
2019-07-24	0.445	0.380	0.445	-	-	0	0	-	3.406	2.908	3.406	-	-	0	-	0.00%
2019-07-23	0.445	0.310	0.450	-	-	0	0	-	3.406	2.372	3.444	-	-	0	-	0.00%
2019-07-22	0.445	0.300	0.445	-	-	0	0	-	3.406	2.296	3.406	-	-	0	-	0.00%
2019-07-19	0.445	0.385	0.445	-	-	0	0	-	3.406	2.946	3.406	-	-	0	-	0.00%
2019-07-18	0.445	0.350	0.445	0.380	0.445	16,000	6,580	0.4113	3.406	2.679	3.406	2.908	3.406	2,091	3.1473	1.14%
2019-07-17	0.440	0.380	0.440	-	-	0	0	-	3.367	2.908	3.367	-	-	0	-	0.00%
2019-07-16	0.440	0.380	0.500	-	-	0	0	-	3.367	2.908	3.827	-	-	0	-	0.00%
2019-07-15	0.440	0.325	0.445	-	-	0	0	-	3.367	2.487	3.406	-	-	0	-	0.00%
2019-07-12	0.440	0.430	0.440	0.430	0.440	68,000	29,840	0.4388	3.367	3.291	3.367	3.291	3.367	8,885	3.3583	2.33%
2019-07-11	0.430	0.380	0.430	-	-	0	0	-	3.291	2.908	3.291	-	-	0	-	0.00%
2019-07-10	0.430	0.330	0.430	-	-	0	0	-	3.291	2.525	3.291	-	-	0	-	0.00%
2019-07-09	0.430	0.380	0.430	-	-	0	0	-	3.291	2.908	3.291	-	-	0	-	-1.15%
2019-07-08	0.435	0.430	0.435	0.430	0.435	108,000	46,940	0.4346	3.329	3.291	3.329	3.291	3.329	14,112	3.3262	3.57%
2019-07-05	0.420	0.400	0.420	-	-	0	0	-	3.214	3.061	3.214	-	-	0	-	-1.18%
2019-07-04	0.425	0.395	0.430	-	-	0	0	-	3.253	3.023	3.291	-	-	0	-	0.00%
2019-07-03	0.425	0.430	0.440	0.400	0.420	60,000	24,680	0.4113	3.253	3.291	3.367	3.061	3.214	7,840	3.1479	-6.59%
2019-07-02	0.455	0.415	0.455	0.420	0.455	168,000	75,960	0.4521	3.482	3.176	3.482	3.214	3.482	21,952	3.4603	-1.09%
2019-06-28	0.460	0.445	0.460	0.460	0.460	12,000	5,520	0.4600	3.520	3.406	3.520	3.520	3.520	1,568	3.5204	-1.08%
2019-06-27	0.465	0.445	0.465	0.465	0.465	4,000	1,860	0.4650	3.559	3.406	3.559	3.559	3.559	523	3.5587	-5.10%
2019-06-26	0.490	0.480	0.490	0.490	0.500	88,000	43,200	0.4909	3.750	3.673	3.750	3.750	3.827	11,499	3.7569	-15.52%
2019-06-25	0.580	0.580	0.800	0.500	0.520	16,000	8,160	0.5100	4.439	4.439	6.122	3.827	3.980	2,091	3.9030	27.47%
2019-06-24	0.455	0.420	0.455	-	-	0	0	-	3.482	3.214	3.482	-	-	0	-	0.00%
2019-06-21	0.455	0.420	0.455	0.455	0.455	80,000	36,400	0.4550	3.482	3.214	3.482	3.482	3.482	10,453	3.4821	0.00%
2019-06-20	0.455	0.420	0.455	-	-	0	0	-	3.482	3.214	3.482	-	-	0	-	-1.09%
2019-06-19	0.460	0.455	0.460	0.450	0.460	128,000	58,260	0.4552	3.520	3.482	3.520	3.444	3.520	16,725	3.4833	0.00%
2019-06-18	0.460	0.420	0.460	-	-	0	0	-	3.520	3.214	3.520	-	-	0	-	0.00%
2019-06-17	0.460	0.420	0.460	0.460	0.520	44,000	20,480	0.4655	3.520	3.214	3.520	3.520	3.980	5,749	3.5621	4.55%
2019-06-14	0.440	0.440	0.495	-	-	0	0	-	3.367	3.367	3.788	-	-	0	-	0.00%
2019-06-13	0.440	0.350	0.460	0.440	0.455	12,000	5,380	0.4483	3.367	2.679	3.520	3.367	3.482	1,568	3.4311	-5.38%
2019-06-12	0.465	0.440	0.465	-	-	0	0	-	3.559	3.367	3.559	-	-	0	-	-1.06%
2019-06-11	0.470	0.455	0.470	-	-	0	0	-	3.597	3.482	3.597	-	-	0	-	-2.08%
2019-06-10	0.480	0.460	0.480	0.475	0.480	80,000	38,300	0.4788	3.673	3.520	3.673	3.635	3.673	10,453	3.6639	-3.03%
2019-06-06	0.495	0.455	0.495	0.450	0.520	112,000	51,560	0.4604	3.788	3.482	3.788	3.444	3.980	14,635	3.5231	10.00%
2019-06-05	0.450	0.365	0.450	-	-	0	0	-	3.444	2.793	3.444	-	-	0	-	-2.17%
2019-06-04	0.460	0.360	0.460	-	-	0	0	-	3.520	2.755	3.520	-	-	0	-	-2.13%
2019-06-03	0.470	0.385	0.470	0.470	0.470	4,000	1,880	0.4700	3.597	2.946	3.597	3.597	3.597	523	3.5969	-2.08%
2019-05-31	0.480	0.400	0.480	-	-	0	0	-	3.673	3.061	3.673	-	-	0	-	-4.00%
2019-05-30	0.500	0.400	0.500	0.520	0.520	4,000	2,080	0.5200	3.827	3.061	3.827	3.980	3.980	523	3.9796	4.17%
2019-05-29	0.480	0.410	0.480	-	-	0	0	-	3.673	3.138	3.673	-	-	0	-	-2.04%
2019-05-28	0.490	0.410	0.490	0.520	0.520	4,000	2,080	0.5200	3.750	3.138	3.750	3.980	3.980	523	3.9796	0.00%
2019-05-27	0.490	0.415	0.490	0.490	0.520	24,000	11,880	0.4950	3.750	3.176	3.750	3.750	3.980	3,136	3.7882	2.08%
2019-05-24	0.480	0.420	0.480	0.480	0.480	4,000	1,920	0.4800	3.673	3.214	3.673	3.673	3.673	523	3.6735	-2.04%
2019-05-23	0.490	0.440	0.490	-	-	0	0	-	3.750	3.367	3.750	-	-	0	-	-10.91%
2019-05-22	0.550	0.475	0.550	0.550	0.550	4,000	2,200	0.5500	4.209	3.635	4.209	4.209	4.209	523	4.2092	27.91%
2019-05-21	0.430	0.370	0.435	0.430	0.430	100,000	43,000	0.4300	3.291	2.832	3.329	3.291	3.291	13,067	3.2908	-2.27%
2019-05-20	0.440	0.355	0.440	-	-	0	0	-	3.367	2.717	3.367	-	-	0	-	0.00%
2019-05-17	0.440	0.360	0.440	-	-	0	0	-	3.367	2.755	3.367	-	-	0	-	0.00%
2019-05-16	0.440	0.365	0.720	-	-	0	0	-	3.367	2.793	5.510	-	-	0	-	0.00%
2019-05-15	0.440	0.360	0.440	-	-	0	0	-	3.367	2.755	3.367	-	-	0	-	0.00%
2019-05-14	0.440	0.365	0.440	-	-	0	0	-	3.367	2.793	3.367	-	-	0	-	0.00%
2019-05-10	0.440	0.365	0.440	0.440	0.445	80,000	35,400	0.4425	3.367	2.793	3.367	3.367	3.406	10,453	3.3865	1.15%
2019-05-09	0.435	0.360	0.720	0.425	0.435	92,000	39,620	0.4307	3.329	2.755	5.510	3.253	3.329	12,021	3.2958	4.82%
2019-05-08	0.415	0.355	0.720	-	-	0	0	-	3.176	2.717	5.510	-	-	0	-	0.00%
2019-05-07	0.415	0.415	0.420	0.415	0.435	128,000	54,560	0.4263	3.176	3.176	3.214	3.176	3.329	16,725	3.2621	-2.35%
2019-05-06	0.425	0.425	0.430	0.425	0.425	8,000	3,400	0.4250	3.253	3.253	3.291	3.253	3.253	1,045	3.2525	0.00%
2019-05-03	0.425	0.365	0.720	-	-	0	0	-	3.253	2.793	5.510	-	-	0	-	0.00%
2019-05-02	0.425	0.375	0.720	0.425	0.425	8,000	3,400	0.4250	3.253	2.870	5.510	3.253	3.253	1,045	3.2525	1.19%
2019-04-30	0.420	0.410	0.425	0.410	0.420	160,000	66,600	0.4163	3.214	3.138	3.253	3.138	3.214	20,907	3.1856	0.00%
2019-04-29	0.420	0.365	0.420	0.420	0.420	4,000	1,680	0.4200	3.214	2.793	3.214	3.214	3.214	523	3.2143	0.00%
2019-04-26	0.420	0.365	0.420	0.415	0.420	96,000	40,140	0.4181	3.214	2.793	3.214	3.176	3.214	12,544	3.1999	0.00%
2019-04-25	0.420	0.385	0.420	0.420	0.425	32,000	13,580	0.4244	3.214	2.946	3.214	3.214	3.253	4,181	3.2478	0.00%
2019-04-24	0.420	0.365	0.425	0.420	0.420	100,000	42,000	0.4200	3.214	2.793	3.253	3.214	3.214	13,067	3.2143	-1.18%
2019-04-23	0.425	0.365	0.430	0.425	0.430	96,000	40,880	0.4258	3.253	2.793	3.291	3.253	3.291	12,544	3.2589	-1.16%
2019-04-18	0.430	0.430	0.720	-	-	0	0	-	3.291	3.291	5.510	-	-	0	-	3.61%
2019-04-17	0.415	0.410	0.720	0.410	0.415	44,000	18,240	0.4145	3.176	3.138	5.510	3.138	3.176	5,749	3.1725	1.22%
2019-04-16	0.410	0.365	0.500	0.410	0.410	24,000	9,840	0.4100	3.138	2.793	3.827	3.138	3.138	3,136	3.1377	2.50%
2019-04-15	0.400	0.360	0.405	0.400	0.400	100,000	40,000	0.4000	3.061	2.755	3.099	3.061	3.061	13,067	3.0612	1.27%
2019-04-12	0.395	0.370	0.410	0.395	0.395	12,000	4,740	0.3950	3.023	2.832	3.138	3.023	3.023	1,568	3.0229	-2.47%
2019-04-11	0.405	0.370	0.410	-	-	0	0	-	3.099	2.832	3.138	-	-	0	-	0.00%
2019-04-10	0.405	0.370	0.415	-	-	0	0	-	3.099	2.832	3.176	-	-	0	-	0.00%
2019-04-09	0.405	0.380	0.410	0.400	0.425	136,000	55,520	0.4082	3.099	2.908	3.138	3.061	3.253	17,771	3.1242	-3.57%
2019-04-08	0.420	0.380	0.420	0.425	0.430	44,000	18,900	0.4295	3.214	2.908	3.214	3.253	3.291	5,749	3.2873	-1.18%
2019-04-04	0.425	0.385	0.435	-	-	0	0	-	3.253	2.946	3.329	-	-	0	-	0.00%
2019-04-03	0.425	0.365	0.425	0.425	0.425	80,000	34,000	0.4250	3.253	2.793	3.253	3.253	3.253	10,453	3.2525	1.19%
2019-04-02	0.420	0.375	0.420	-	-	0	0	-	3.214	2.870	3.214	-	-	0	-	0.00%
2019-04-01	0.420	0.400	0.420	0.340	0.420	88,000	36,560	0.4155	3.214	3.061	3.214	2.602	3.214	11,499	3.1795	-4.55%
2019-03-29	0.440	0.380	0.440	-	-	0	0	-	3.367	2.908	3.367	-	-	0	-	0.00%
2019-03-28	0.440	0.390	0.720	-	-	0	0	-	3.367	2.985	5.510	-	-	0	-	0.00%
2019-03-27	0.440	0.360	0.720	-	-	0	0	-	3.367	2.755	5.510	-	-	0	-	0.00%
2019-03-26	0.440	0.365	0.720	-	-	0	0	-	3.367	2.793	5.510	-	-	0	-	0.00%
2019-03-25	0.440	0.365	0.720	0.440	0.440	4,000	1,760	0.4400	3.367	2.793	5.510	3.367	3.367	523	3.3673	0.00%
2019-03-22	0.440	0.375	0.495	-	-	0	0	-	3.367	2.870	3.788	-	-	0	-	0.00%
2019-03-21	0.440	0.365	0.720	0.440	0.440	40,000	17,600	0.4400	3.367	2.793	5.510	3.367	3.367	5,227	3.3673	0.00%
2019-03-20	0.440	0.360	0.720	0.440	0.440	100,000	44,000	0.4400	3.367	2.755	5.510	3.367	3.367	13,067	3.3673	1.15%
2019-03-19	0.435	0.360	0.440	-	-	0	0	-	3.329	2.755	3.367	-	-	0	-	0.00%
2019-03-18	0.435	0.370	0.440	-	-	0	0	-	3.329	2.832	3.367	-	-	0	-	0.00%
2019-03-15	0.435	0.375	0.440	0.435	0.440	244,000	106,960	0.4384	3.329	2.870	3.367	3.329	3.367	31,883	3.3548	1.16%
2019-03-14	0.430	0.425	0.430	0.425	0.430	152,000	65,100	0.4283	3.291	3.253	3.291	3.253	3.291	19,861	3.2777	2.38%
2019-03-13	0.420	0.355	0.440	0.420	0.440	168,000	72,180	0.4296	3.214	2.717	3.367	3.214	3.367	21,952	3.2881	0.00%
2019-03-12	0.420	0.400	0.420	0.400	0.445	176,000	76,500	0.4347	3.214	3.061	3.214	3.061	3.406	22,997	3.3265	-2.33%
2019-03-11	0.430	0.425	0.430	0.425	0.430	112,000	48,100	0.4295	3.291	3.253	3.291	3.253	3.291	14,635	3.2867	1.18%
2019-03-08	0.425	0.400	0.440	0.400	0.450	168,000	70,500	0.4196	3.253	3.061	3.367	3.061	3.444	21,952	3.2115	-4.49%
2019-03-07	0.445	0.430	0.445	0.445	0.445	68,000	30,260	0.4450	3.406	3.291	3.406	3.406	3.406	8,885	3.4056	0.00%
2019-03-06	0.445	0.415	0.445	0.455	0.460	92,000	42,280	0.4596	3.406	3.176	3.406	3.482	3.520	12,021	3.5171	-1.11%
2019-03-05	0.450	0.415	0.450	-	-	0	0	-	3.444	3.176	3.444	-	-	0	-	-1.10%
2019-03-04	0.455	0.395	0.455	0.460	0.460	80,000	36,500	0.4563	3.482	3.023	3.482	3.520	3.520	10,453	3.4917	1.11%
2019-03-01	0.450	0.395	0.450	0.455	0.455	140,000	63,800	0.4557	3.444	3.023	3.444	3.482	3.482	18,293	3.4876	1.12%
2019-02-28	0.445	0.365	0.450	0.445	0.450	180,000	80,500	0.4472	3.406	2.793	3.444	3.406	3.444	23,520	3.4226	-1.11%
2019-02-27	0.450	0.395	0.450	0.455	0.455	20,000	9,100	0.4550	3.444	3.023	3.444	3.482	3.482	2,613	3.4821	0.00%
2019-02-26	0.450	0.430	0.450	0.450	0.450	40,000	18,000	0.4500	3.444	3.291	3.444	3.444	3.444	5,227	3.4439	0.00%
2019-02-25	0.450	0.360	0.450	0.440	0.450	260,000	115,000	0.4423	3.444	2.755	3.444	3.367	3.444	33,973	3.3850	2.27%
2019-02-22	0.440	0.410	0.440	0.440	0.460	60,000	27,500	0.4583	3.367	3.138	3.367	3.367	3.520	7,840	3.5076	-3.30%
2019-02-21	0.455	0.450	0.455	0.450	0.455	264,000	119,100	0.4511	3.482	3.444	3.482	3.444	3.482	34,496	3.4526	1.11%
2019-02-20	0.450	0.375	0.450	0.450	0.455	56,000	25,460	0.4546	3.444	2.870	3.444	3.444	3.482	7,317	3.4794	0.00%
2019-02-19	0.450	0.430	0.450	0.430	0.460	228,000	101,940	0.4471	3.444	3.291	3.444	3.291	3.520	29,792	3.4217	0.00%
2019-02-18	0.450	0.435	0.455	0.435	0.460	272,000	122,040	0.4487	3.444	3.329	3.482	3.329	3.520	35,541	3.4337	-1.10%
2019-02-15	0.455	0.450	0.455	0.450	0.455	180,000	81,500	0.4528	3.482	3.444	3.482	3.444	3.482	23,520	3.4651	0.00%
2019-02-14	0.455	0.380	0.455	0.450	0.455	196,000	89,100	0.4546	3.482	2.908	3.482	3.444	3.482	25,611	3.4790	-2.15%
2019-02-13	0.465	0.460	0.465	0.455	0.465	420,000	193,300	0.4602	3.559	3.520	3.559	3.482	3.559	54,880	3.5222	1.09%
2019-02-12	0.460	0.455	0.460	0.455	0.460	320,000	146,200	0.4569	3.520	3.482	3.520	3.482	3.520	41,814	3.4965	0.00%
2019-02-11	0.460	0.455	0.460	0.450	0.460	380,000	172,300	0.4534	3.520	3.482	3.520	3.444	3.520	49,654	3.4700	1.10%
2019-02-08	0.455	0.380	0.460	-	-	0	0	-	3.482	2.908	3.520	-	-	0	-	0.00%
2019-02-04	0.455	0.380	0.455	-	-	0	0	-	3.482	2.908	3.482	-	-	0	-	-1.09%
2019-02-01	0.460	0.455	0.460	0.450	0.465	276,000	126,480	0.4583	3.520	3.482	3.520	3.444	3.559	36,064	3.5071	0.00%
2019-01-31	0.460	0.460	0.470	0.460	0.470	388,000	180,380	0.4649	3.520	3.520	3.597	3.520	3.597	50,699	3.5579	-1.08%
2019-01-30	0.465	0.460	0.465	0.455	0.465	260,000	119,400	0.4592	3.559	3.520	3.559	3.482	3.559	33,973	3.5145	1.09%
2019-01-29	0.460	0.455	0.460	0.445	0.460	304,000	138,380	0.4552	3.520	3.482	3.520	3.406	3.520	39,723	3.4836	0.00%
2019-01-28	0.460	0.450	0.460	-	-	100,000	45,800	0.4580	3.520	3.444	3.520	-	-	13,067	3.5051	-1.08%
2019-01-25	0.465	0.465	0.490	0.455	0.460	220,000	101,500	0.4614	3.559	3.559	3.750	3.482	3.520	28,747	3.5308	1.09%
2019-01-24	0.460	0.455	0.500	0.455	0.460	180,000	82,320	0.4573	3.520	3.482	3.827	3.482	3.520	23,520	3.5000	1.10%
2019-01-23	0.455	0.380	0.455	-	-	120,000	54,200	0.4517	3.482	2.908	3.482	-	-	15,680	3.4566	0.00%
2019-01-22	0.455	0.390	0.455	0.445	0.460	240,000	108,400	0.4517	3.482	2.985	3.482	3.406	3.520	31,360	3.4566	-2.15%
2019-01-21	0.465	0.465	0.470	0.460	0.465	300,000	138,700	0.4623	3.559	3.559	3.597	3.520	3.559	39,200	3.5383	0.00%
2019-01-18	0.465	0.465	0.480	-	-	160,000	73,700	0.4606	3.559	3.559	3.673	-	-	20,907	3.5252	1.09%
2019-01-17	0.460	0.450	0.460	0.450	0.460	260,000	118,600	0.4562	3.520	3.444	3.520	3.444	3.520	33,973	3.4910	0.00%
2019-01-16	0.460	0.455	0.475	0.450	0.460	500,000	228,000	0.4560	3.520	3.482	3.635	3.444	3.520	65,334	3.4898	2.22%
2019-01-15	0.450	0.390	0.450	0.450	0.460	440,000	200,200	0.4550	3.444	2.985	3.444	3.444	3.520	57,494	3.4821	2.27%
2019-01-14	0.440	0.400	0.445	0.440	0.450	84,000	37,760	0.4495	3.367	3.061	3.406	3.367	3.444	10,976	3.4402	-2.22%
2019-01-11	0.450	0.400	0.460	0.450	0.450	220,000	99,000	0.4500	3.444	3.061	3.520	3.444	3.444	28,747	3.4439	0.00%
2019-01-10	0.450	0.430	0.450	0.445	0.450	188,000	84,100	0.4473	3.444	3.291	3.444	3.406	3.444	24,565	3.4235	1.12%
2019-01-09	0.445	0.445	0.450	0.425	0.435	516,000	223,500	0.4331	3.406	3.406	3.444	3.253	3.329	67,424	3.3148	2.30%
2019-01-08	0.435	0.430	0.480	0.430	0.435	236,000	102,160	0.4329	3.329	3.291	3.673	3.291	3.329	30,837	3.3129	0.00%
2019-01-07	0.435	0.435	0.480	0.420	0.420	160,000	68,400	0.4275	3.329	3.329	3.673	3.214	3.214	20,907	3.2717	1.16%
2019-01-04	0.430	0.425	0.450	0.420	0.435	204,000	87,600	0.4294	3.291	3.253	3.444	3.214	3.329	26,656	3.2863	1.18%
2019-01-03	0.425	0.400	0.435	0.425	0.425	144,000	61,500	0.4271	3.253	3.061	3.329	3.253	3.253	18,816	3.2685	-1.16%
2019-01-02	0.430	0.430	0.435	0.390	0.420	356,000	145,000	0.4073	3.291	3.291	3.329	2.985	3.214	46,518	3.1171	-3.37%
2018-12-31	0.445	0.340	0.450	-	-	0	0	-	3.406	2.602	3.444	-	-	0	-	0.00%
2018-12-28	0.445	0.255	0.490	0.445	0.445	16,000	7,120	0.4450	3.406	1.952	3.750	3.406	3.406	2,091	3.4056	-1.11%
2018-12-27	0.450	0.247	0.450	-	-	20,000	9,000	0.4500	3.444	1.890	3.444	-	-	2,613	3.4439	0.00%
2018-12-24	0.450	-	0.455	0.450	0.460	100,000	45,400	0.4540	3.444	-	3.482	3.444	3.520	13,067	3.4745	-2.17%
2018-12-21	0.460	0.455	0.465	0.460	0.460	120,000	55,000	0.4583	3.520	3.482	3.559	3.520	3.520	15,680	3.5076	1.10%
2018-12-20	0.455	0.410	0.500	0.440	0.455	152,000	68,560	0.4511	3.482	3.138	3.827	3.367	3.482	19,861	3.4519	1.11%
2018-12-19	0.450	0.410	0.460	-	-	120,000	54,500	0.4542	3.444	3.138	3.520	-	-	15,680	3.4758	0.00%
2018-12-18	0.450	0.410	0.450	-	-	100,000	45,600	0.4560	3.444	3.138	3.444	-	-	13,067	3.4898	-1.10%
2018-12-17	0.455	0.455	0.460	-	-	68,000	31,280	0.4600	3.482	3.482	3.520	-	-	8,885	3.5204	1.11%
2018-12-14	0.450	0.415	0.455	0.450	0.460	182,000	82,780	0.4548	3.444	3.176	3.482	3.444	3.520	23,781	3.4809	0.00%
2018-12-13	0.450	0.450	0.455	0.430	0.445	172,000	76,640	0.4456	3.444	3.444	3.482	3.291	3.406	22,475	3.4100	-2.17%
2018-12-12	0.460	0.460	0.490	-	-	180,000	82,000	0.4556	3.520	3.520	3.750	-	-	23,520	3.4864	1.10%
2018-12-11	0.455	0.430	0.455	0.430	0.455	224,000	99,880	0.4459	3.482	3.291	3.482	3.291	3.482	29,269	3.4124	0.00%
2018-12-10	0.455	0.450	0.455	-	-	180,000	81,800	0.4544	3.482	3.444	3.482	-	-	23,520	3.4779	-1.09%
2018-12-07	0.460	0.420	0.460	-	-	268,000	124,660	0.4651	3.520	3.214	3.520	-	-	35,019	3.5598	-1.08%
2018-12-06	0.465	0.460	0.465	-	-	80,000	37,000	0.4625	3.559	3.520	3.559	-	-	10,453	3.5395	-1.06%
2018-12-05	0.470	0.465	0.470	-	-	136,000	63,120	0.4641	3.597	3.559	3.597	-	-	17,771	3.5519	-1.05%
2018-12-04	0.475	0.425	0.475	-	-	68,000	32,000	0.4706	3.635	3.253	3.635	-	-	8,885	3.6014	0.00%
2018-12-03	0.475	0.470	0.480	-	-	140,000	66,300	0.4736	3.635	3.597	3.673	-	-	18,293	3.6243	0.00%
2018-11-30	0.475	0.460	0.480	0.465	0.475	284,000	133,460	0.4699	3.635	3.520	3.673	3.559	3.635	37,109	3.5964	-2.06%
2018-11-29	0.485	0.430	0.485	0.485	0.490	44,000	21,360	0.4855	3.712	3.291	3.712	3.712	3.750	5,749	3.7152	1.04%
2018-11-28	0.480	0.480	0.485	0.480	0.480	164,000	78,520	0.4788	3.673	3.673	3.712	3.673	3.673	21,429	3.6641	1.05%
2018-11-27	0.475	0.470	0.480	0.470	0.475	108,000	50,980	0.4720	3.635	3.597	3.673	3.597	3.635	14,112	3.6125	1.06%
2018-11-26	0.470	0.470	0.485	0.430	0.470	228,000	107,400	0.4711	3.597	3.597	3.712	3.291	3.597	29,792	3.6050	-1.05%
2018-11-23	0.475	0.475	0.480	0.475	0.490	128,000	61,420	0.4798	3.635	3.635	3.673	3.635	3.750	16,725	3.6723	-1.04%
2018-11-22	0.480	0.460	0.480	-	-	200,000	96,400	0.4820	3.673	3.520	3.673	-	-	26,133	3.6888	-2.04%
2018-11-21	0.490	0.490	0.495	0.485	0.485	88,000	42,980	0.4884	3.750	3.750	3.788	3.712	3.712	11,499	3.7378	-2.00%
2018-11-20	0.500	0.495	0.500	0.510	0.510	280,000	142,600	0.5093	3.827	3.788	3.827	3.903	3.903	36,587	3.8976	-3.85%
2018-11-19	0.520	0.510	0.520	0.530	0.530	140,000	73,800	0.5271	3.980	3.903	3.980	4.056	4.056	18,293	4.0342	0.00%
2018-11-16	0.520	0.520	0.530	0.520	0.520	160,000	83,800	0.5238	3.980	3.980	4.056	3.980	3.980	20,907	4.0083	-1.89%
2018-11-15	0.530	0.520	0.530	-	-	120,000	62,600	0.5217	4.056	3.980	4.056	-	-	15,680	3.9923	0.00%
2018-11-14	0.530	0.520	0.530	0.520	0.530	124,000	65,080	0.5248	4.056	3.980	4.056	3.980	4.056	16,203	4.0166	0.00%
2018-11-13	0.530	0.530	0.540	0.520	0.520	228,000	119,760	0.5253	4.056	4.056	4.133	3.980	3.980	29,792	4.0199	1.92%
2018-11-12	0.520	0.520	0.530	0.500	0.510	184,000	94,680	0.5146	3.980	3.980	4.056	3.827	3.903	24,043	3.9380	4.00%
2018-11-09	0.500	0.500	0.510	0.500	0.500	232,000	120,440	0.5191	3.827	3.827	3.903	3.827	3.827	30,315	3.9730	-3.85%
2018-11-08	0.520	0.500	0.520	0.520	0.520	1,456,000	754,520	0.5182	3.980	3.827	3.980	3.980	3.980	190,251	3.9659	0.00%
2018-11-07	0.520	0.520	0.530	0.520	0.530	860,000	448,360	0.5213	3.980	3.980	4.056	3.980	4.056	112,374	3.9899	1.96%
2018-11-06	0.510	0.500	0.510	0.520	0.530	908,000	471,160	0.5189	3.903	3.827	3.903	3.980	4.056	118,646	3.9711	-1.92%
2018-11-05	0.520	0.510	0.520	0.520	0.530	1,440,000	750,320	0.5211	3.980	3.903	3.980	3.980	4.056	188,161	3.9877	0.00%
2018-11-02	0.520	0.510	0.530	0.510	0.520	1,512,000	785,760	0.5197	3.980	3.903	4.056	3.903	3.980	197,569	3.9771	-5.45%
2018-11-01	0.550	0.520	0.550	0.560	0.590	180,000	99,400	0.5522	4.209	3.980	4.209	4.286	4.515	23,520	4.2262	3.77%
2018-10-31	0.530	0.530	0.540	-	-	100,000	53,000	0.5300	4.056	4.056	4.133	-	-	13,067	4.0561	1.92%
2018-10-30	0.520	0.510	0.520	0.520	0.520	964,000	501,280	0.5200	3.980	3.903	3.980	3.980	3.980	125,963	3.9796	-3.70%
2018-10-29	0.540	0.520	0.540	-	-	80,000	42,600	0.5325	4.133	3.980	4.133	-	-	10,453	4.0752	0.00%
2018-10-26	0.540	0.520	0.600	0.540	0.540	4,000	2,160	0.5400	4.133	3.980	4.592	4.133	4.133	523	4.1326	0.00%
2018-10-25	0.540	0.520	0.540	-	-	20,000	10,800	0.5400	4.133	3.980	4.133	-	-	2,613	4.1326	-1.82%
2018-10-24	0.550	0.520	0.600	-	-	0	0	-	4.209	3.980	4.592	-	-	0	-	0.00%
2018-10-23	0.550	0.520	0.550	-	-	80,000	44,200	0.5525	4.209	3.980	4.209	-	-	10,453	4.2283	-1.79%
2018-10-22	0.560	0.560	0.600	-	-	1,660,000	929,600	0.5600	4.286	4.286	4.592	-	-	216,908	4.2857	3.70%
2018-10-19	0.540	0.540	0.550	0.510	0.510	220,000	115,520	0.5251	4.133	4.133	4.209	3.903	3.903	28,747	4.0185	3.85%
2018-10-18	0.520	0.520	0.530	0.520	0.530	268,400	140,280	0.5227	3.980	3.980	4.056	3.980	4.056	35,071	3.9999	-1.89%
2018-10-16	0.530	0.500	0.530	-	-	160,000	87,000	0.5438	4.056	3.827	4.056	-	-	20,907	4.1613	-1.85%
2018-10-15	0.540	0.510	0.540	-	-	164,000	89,600	0.5463	4.133	3.903	4.133	-	-	21,429	4.1812	-1.82%
2018-10-12	0.550	0.540	0.550	0.540	0.550	288,000	153,720	0.5338	4.209	4.133	4.209	4.133	4.209	37,632	4.0848	5.77%
2018-10-11	0.520	0.520	0.530	0.510	0.520	532,000	277,520	0.5217	3.980	3.980	4.056	3.903	3.980	69,515	3.9922	-1.89%
2018-10-10	0.530	0.530	0.540	-	-	704,000	373,160	0.5301	4.056	4.056	4.133	-	-	91,990	4.0565	3.92%
2018-10-09	0.510	0.510	0.540	0.500	0.540	2,098,000	1,127,660	0.5375	3.903	3.903	4.133	3.827	4.133	274,140	4.1134	-3.77%
2018-10-08	0.530	0.520	0.570	-	-	387,600	201,408	0.5196	4.056	3.980	4.362	-	-	50,647	3.9767	0.00%
2018-10-05	0.530	0.530	0.540	0.520	0.520	552,000	291,400	0.5279	4.056	4.056	4.133	3.980	3.980	72,128	4.0400	3.92%
2018-10-04	0.510	0.510	0.530	0.510	0.520	472,000	245,920	0.5210	3.903	3.903	4.056	3.903	3.980	61,675	3.9874	-3.77%
2018-10-03	0.530	0.520	0.530	0.530	0.530	408,000	213,120	0.5224	4.056	3.980	4.056	4.056	4.056	53,312	3.9976	0.00%
2018-10-02	0.530	0.520	0.530	-	-	0	0	-	4.056	3.980	4.056	-	-	0	-	-1.85%
2018-09-28	0.540	0.530	0.540	0.540	0.540	180,000	97,200	0.5400	4.133	4.056	4.133	4.133	4.133	23,520	4.1326	1.89%
2018-09-27	0.530	0.530	0.540	0.500	0.530	200,000	103,280	0.5164	4.056	4.056	4.133	3.827	4.056	26,133	3.9520	0.00%
2018-09-26	0.530	0.520	0.540	0.530	0.550	168,000	91,640	0.5455	4.056	3.980	4.133	4.056	4.209	21,952	4.1745	-3.64%
2018-09-24	0.550	0.500	0.600	-	-	0	0	-	4.209	3.827	4.592	-	-	0	-	0.00%
2018-09-21	0.550	0.510	0.600	-	-	0	0	-	4.209	3.903	4.592	-	-	0	-	0.00%
2018-09-20	0.550	0.510	0.550	0.560	0.560	120,000	67,200	0.5600	4.209	3.903	4.209	4.286	4.286	15,680	4.2857	-1.79%
2018-09-19	0.560	0.560	0.570	-	-	340,000	189,800	0.5582	4.286	4.286	4.362	-	-	44,427	4.2722	3.70%
2018-09-18	0.540	0.540	0.550	0.540	0.540	332,000	180,280	0.5430	4.133	4.133	4.209	4.133	4.133	43,382	4.1557	-1.82%
2018-09-17	0.550	0.520	0.550	-	-	80,000	42,400	0.5300	4.209	3.980	4.209	-	-	10,453	4.0561	-1.79%
2018-09-14	0.560	0.550	0.560	0.540	0.650	268,000	157,520	0.5878	4.286	4.209	4.286	4.133	4.974	35,019	4.4982	3.70%
2018-09-13	0.540	0.530	0.630	0.540	0.540	80,000	43,200	0.5400	4.133	4.056	4.821	4.133	4.133	10,453	4.1326	1.89%
2018-09-12	0.530	0.530	0.550	-	-	60,000	33,000	0.5500	4.056	4.056	4.209	-	-	7,840	4.2092	0.00%
2018-09-11	0.530	0.530	0.600	0.520	0.530	188,000	97,960	0.5211	4.056	4.056	4.592	3.980	4.056	24,565	3.9877	3.92%
2018-09-10	0.510	0.510	0.550	0.510	0.550	252,000	132,720	0.5267	3.903	3.903	4.209	3.903	4.209	32,928	4.0306	-7.27%
2018-09-07	0.550	0.500	0.550	-	-	32,000	17,600	0.5500	4.209	3.827	4.209	-	-	4,181	4.2092	0.00%
2018-09-06	0.550	0.500	0.550	-	-	108,000	59,600	0.5519	4.209	3.827	4.209	-	-	14,112	4.2233	-1.79%
2018-09-05	0.560	0.510	0.560	-	-	84,000	47,520	0.5657	4.286	3.903	4.286	-	-	10,976	4.3294	-3.45%
2018-09-04	0.580	0.580	0.590	-	-	108,000	62,920	0.5826	4.439	4.439	4.515	-	-	14,112	4.4586	0.00%
2018-09-03	0.580	0.570	0.580	0.580	0.600	176,000	104,400	0.5932	4.439	4.362	4.439	4.439	4.592	22,997	4.5396	-4.92%
2018-08-31	0.610	0.600	0.610	0.610	0.620	144,000	88,000	0.6111	4.668	4.592	4.668	4.668	4.745	18,816	4.6769	0.00%
2018-08-30	0.610	0.600	0.610	-	-	68,000	41,480	0.6100	4.668	4.592	4.668	-	-	8,885	4.6683	-1.61%
2018-08-29	0.620	0.600	0.620	0.620	0.620	176,000	106,800	0.6068	4.745	4.592	4.745	4.745	4.745	22,997	4.6440	1.64%
2018-08-28	0.610	0.610	0.620	-	-	160,000	97,000	0.6063	4.668	4.668	4.745	-	-	20,907	4.6396	1.67%
2018-08-27	0.600	0.600	0.610	0.600	0.620	248,000	151,640	0.6115	4.592	4.592	4.668	4.592	4.745	32,405	4.6795	3.45%
2018-08-24	0.580	0.570	0.580	0.580	0.600	236,000	138,400	0.5864	4.439	4.362	4.439	4.439	4.592	30,837	4.4880	0.00%
2018-08-23	0.580	0.570	0.580	0.570	0.580	184,000	105,680	0.5743	4.439	4.362	4.439	4.362	4.439	24,043	4.3955	1.75%
2018-08-22	0.570	0.550	0.570	0.570	0.570	60,000	34,200	0.5700	4.362	4.209	4.362	4.362	4.362	7,840	4.3622	0.00%
2018-08-21	0.570	0.570	0.590	0.570	0.580	236,000	134,320	0.5692	4.362	4.362	4.515	4.362	4.439	30,837	4.3557	1.79%
2018-08-20	0.560	0.560	0.570	-	-	180,000	100,400	0.5578	4.286	4.286	4.362	-	-	23,520	4.2687	1.82%
2018-08-17	0.550	0.550	0.560	-	-	80,000	44,000	0.5500	4.209	4.209	4.286	-	-	10,453	4.2092	3.77%
2018-08-16	0.530	0.530	0.550	-	-	460,000	243,800	0.5300	4.056	4.056	4.209	-	-	60,107	4.0561	0.00%
2018-08-15	0.530	0.510	0.530	0.550	0.550	148,000	80,800	0.5459	4.056	3.903	4.056	4.209	4.209	19,339	4.1781	-3.64%
2018-08-14	0.550	0.550	0.560	-	-	532,000	289,800	0.5447	4.209	4.209	4.286	-	-	69,515	4.1689	1.85%
2018-08-13	0.540	0.510	0.550	0.540	0.540	100,000	54,400	0.5440	4.133	3.903	4.209	4.133	4.133	13,067	4.1632	-1.82%
2018-08-10	0.550	0.530	0.560	0.550	0.550	60,000	33,000	0.5500	4.209	4.056	4.286	4.209	4.209	7,840	4.2092	-3.51%
2018-08-09	0.570	0.570	0.580	0.560	0.560	220,000	125,200	0.5691	4.362	4.362	4.439	4.286	4.286	28,747	4.3553	3.64%
2018-08-08	0.550	0.530	0.550	0.550	0.550	104,000	57,200	0.5500	4.209	4.056	4.209	4.209	4.209	13,589	4.2092	5.77%
2018-08-07	0.520	0.520	0.580	0.520	0.600	224,000	119,680	0.5343	3.980	3.980	4.439	3.980	4.592	29,269	4.0889	0.00%
2018-08-06	0.520	0.520	0.560	0.520	0.560	164,000	90,400	0.5512	3.980	3.980	4.286	3.980	4.286	21,429	4.2185	-5.45%
2018-08-03	0.550	0.510	0.550	-	-	160,000	88,600	0.5538	4.209	3.903	4.209	-	-	20,907	4.2379	-3.51%
2018-08-02	0.570	0.510	0.570	-	-	0	0	-	4.362	3.903	4.362	-	-	0	-	-1.72%
2018-08-01	0.580	0.520	0.580	-	-	48,000	27,840	0.5800	4.439	3.980	4.439	-	-	6,272	4.4388	0.00%
2018-07-31	0.580	0.570	0.580	0.580	0.580	164,000	96,120	0.5861	4.439	4.362	4.439	4.439	4.439	21,429	4.4854	1.75%
2018-07-30	0.570	0.560	0.570	-	-	92,000	52,240	0.5678	4.362	4.286	4.362	-	-	12,021	4.3456	-1.72%
2018-07-27	0.580	0.570	0.580	-	-	60,000	34,800	0.5800	4.439	4.362	4.439	-	-	7,840	4.4388	0.00%
2018-07-26	0.580	0.570	0.580	0.580	0.610	128,000	75,320	0.5884	4.439	4.362	4.439	4.439	4.668	16,725	4.5033	0.00%
2018-07-25	0.580	0.570	0.600	0.580	0.600	49,200	29,380	0.5972	4.439	4.362	4.592	4.439	4.592	6,429	4.5700	-1.69%
2018-07-24	0.590	0.590	0.600	0.580	0.590	180,000	105,600	0.5867	4.515	4.515	4.592	4.439	4.515	23,520	4.4898	1.72%
2018-07-23	0.580	0.580	0.590	0.580	0.590	128,000	75,960	0.5934	4.439	4.439	4.515	4.439	4.515	16,725	4.5416	-1.69%
2018-07-20	0.590	0.580	0.590	0.580	0.600	1,564,000	908,240	0.5807	4.515	4.439	4.515	4.439	4.592	204,364	4.4442	0.00%
2018-07-19	0.590	0.590	0.600	-	-	160,000	92,600	0.5788	4.515	4.515	4.592	-	-	20,907	4.4292	1.72%
2018-07-18	0.580	0.580	0.600	0.580	0.580	112,000	65,960	0.5889	4.439	4.439	4.592	4.439	4.439	14,635	4.5071	-1.69%
2018-07-17	0.590	0.590	0.600	0.550	0.590	160,000	94,200	0.5888	4.515	4.515	4.592	4.209	4.515	20,907	4.5057	-1.67%
2018-07-16	0.600	0.560	0.600	0.600	0.600	108,000	64,800	0.6000	4.592	4.286	4.592	4.592	4.592	14,112	4.5918	0.00%
2018-07-13	0.600	0.560	0.600	-	-	0	0	-	4.592	4.286	4.592	-	-	0	-	0.00%
2018-07-12	0.600	0.560	0.600	-	-	16,000	9,760	0.6100	4.592	4.286	4.592	-	-	2,091	4.6683	0.00%
2018-07-11	0.600	0.590	0.600	0.600	0.620	112,000	68,520	0.6118	4.592	4.515	4.592	4.592	4.745	14,635	4.6820	-3.23%
2018-07-10	0.620	0.620	0.630	0.610	0.630	92,000	57,560	0.6257	4.745	4.745	4.821	4.668	4.821	12,021	4.7881	1.64%
2018-07-09	0.610	0.600	0.610	-	-	68,000	41,480	0.6100	4.668	4.592	4.668	-	-	8,885	4.6683	0.00%
2018-07-06	0.610	0.610	0.620	0.610	0.630	116,000	71,720	0.6183	4.668	4.668	4.745	4.668	4.821	15,157	4.7317	3.39%
2018-07-05	0.590	0.580	0.590	0.590	0.600	92,000	55,080	0.5987	4.515	4.439	4.515	4.515	4.592	12,021	4.5818	-3.28%
2018-07-04	0.610	0.610	0.620	-	-	220,000	135,400	0.6155	4.668	4.668	4.745	-	-	28,747	4.7101	0.00%
2018-07-03	0.610	0.590	0.620	0.600	0.610	152,000	92,120	0.6061	4.668	4.515	4.745	4.592	4.668	19,861	4.6381	-1.61%
2018-06-29	0.620	0.620	0.630	0.600	0.630	1,951,200	1,224,856	0.6277	4.745	4.745	4.821	4.592	4.821	254,958	4.8042	-4.62%
2018-06-28	0.650	0.630	0.660	0.620	0.650	228,000	142,040	0.6230	4.974	4.821	5.051	4.745	4.974	29,792	4.7677	1.56%
2018-06-27	0.640	0.630	0.640	0.640	0.640	108,000	69,320	0.6419	4.898	4.821	4.898	4.898	4.898	14,112	4.9121	-3.03%
2018-06-26	0.660	0.640	0.670	0.630	0.670	584,000	369,600	0.6329	5.051	4.898	5.128	4.821	5.128	76,310	4.8434	1.54%
2018-06-25	0.650	0.630	0.660	0.640	0.650	68,000	44,120	0.6488	4.974	4.821	5.051	4.898	4.974	8,885	4.9655	4.84%
2018-06-22	0.620	0.610	0.640	-	-	0	0	-	4.745	4.668	4.898	-	-	0	-	0.00%
2018-06-21	0.620	0.620	0.640	0.610	0.650	616,000	387,160	0.6285	4.745	4.745	4.898	4.668	4.974	80,491	4.8100	0.00%
2018-06-20	0.620	0.610	0.640	0.610	0.650	828,000	515,400	0.6225	4.745	4.668	4.898	4.668	4.974	108,192	4.7637	-1.59%
2018-06-19	0.630	0.630	0.640	0.630	0.630	560,000	355,800	0.6354	4.821	4.821	4.898	4.821	4.821	73,174	4.8624	-3.08%
2018-06-15	0.650	0.650	0.660	0.640	0.640	116,000	75,240	0.6486	4.974	4.974	5.051	4.898	4.898	15,157	4.9639	0.00%
2018-06-14	0.650	0.630	0.650	-	-	0	0	-	4.974	4.821	4.974	-	-	0	-	0.00%
2018-06-13	0.650	0.640	0.660	0.650	0.650	108,000	70,200	0.6500	4.974	4.898	5.051	4.974	4.974	14,112	4.9745	1.56%
2018-06-12	0.640	0.620	0.640	0.630	0.640	1,036,000	653,040	0.6303	4.898	4.745	4.898	4.821	4.898	135,371	4.8241	6.67%
2018-06-11	0.600	0.600	0.620	0.600	0.650	360,800	221,480	0.6139	4.592	4.592	4.745	4.592	4.974	47,145	4.6979	-4.76%
2018-06-08	0.630	0.620	0.630	0.630	0.650	140,000	88,840	0.6346	4.821	4.745	4.821	4.821	4.974	18,293	4.8564	-3.08%
2018-06-07	0.650	0.630	0.660	0.630	0.650	76,000	49,360	0.6495	4.974	4.821	5.051	4.821	4.974	9,931	4.9704	-1.52%
2018-06-06	0.660	0.650	0.670	0.660	0.680	64,000	43,200	0.6750	5.051	4.974	5.128	5.051	5.204	8,363	5.1658	-2.94%
2018-06-05	0.680	0.670	0.680	0.620	0.690	1,280,000	857,760	0.6701	5.204	5.128	5.204	4.745	5.281	167,254	5.1285	1.49%
2018-06-04	0.670	0.670	0.680	0.670	0.690	588,000	394,120	0.6703	5.128	5.128	5.204	5.128	5.281	76,832	5.1296	0.00%
2018-06-01	0.670	0.660	0.670	0.670	0.680	772,000	519,760	0.6733	5.128	5.051	5.128	5.128	5.204	100,875	5.1525	3.08%
2018-05-31	0.650	0.640	0.670	0.650	0.670	182,675	119,831	0.6560	4.974	4.898	5.128	4.974	5.128	23,870	5.0202	0.00%
2018-05-30	0.650	0.630	0.660	0.630	0.670	52,000	33,880	0.6515	4.974	4.821	5.051	4.821	5.128	6,795	4.9862	-1.52%
2018-05-29	0.660	0.660	0.680	0.660	0.680	276,000	183,960	0.6665	5.051	5.051	5.204	5.051	5.204	36,064	5.1009	-1.49%
2018-05-28	0.670	0.660	0.680	0.660	0.690	144,000	98,720	0.6856	5.128	5.051	5.204	5.051	5.281	18,816	5.2466	3.08%
2018-05-25	0.650	0.630	0.650	0.630	0.650	256,000	161,960	0.6327	4.974	4.821	4.974	4.821	4.974	33,451	4.8417	3.17%
2018-05-24	0.630	0.610	0.630	-	-	0	0	-	4.821	4.668	4.821	-	-	0	-	0.00%
2018-05-23	0.630	0.630	0.640	0.620	0.630	32,000	20,040	0.6263	4.821	4.821	4.898	4.745	4.821	4,181	4.7927	5.00%
2018-05-21	0.600	0.590	0.600	0.600	0.610	40,000	24,040	0.6010	4.592	4.515	4.592	4.592	4.668	5,227	4.5995	-1.64%
2018-05-18	0.610	0.610	0.630	0.600	0.630	280,000	173,560	0.6199	4.668	4.668	4.821	4.592	4.821	36,587	4.7438	5.17%
2018-05-17	0.580	0.570	0.610	0.580	0.630	164,000	99,360	0.6059	4.439	4.362	4.668	4.439	4.821	21,429	4.6366	-9.38%
2018-05-16	0.640	0.630	0.660	0.640	0.670	32,000	20,960	0.6550	4.898	4.821	5.051	4.898	5.128	4,181	5.0127	-5.88%
2018-05-15	0.680	0.670	0.680	-	-	0	0	-	5.204	5.128	5.204	-	-	0	-	0.00%
2018-05-14	0.680	0.670	0.700	0.680	0.690	276,000	190,240	0.6893	5.204	5.128	5.357	5.204	5.281	36,064	5.2750	1.49%
2018-05-11	0.670	0.650	0.680	0.650	0.670	156,000	102,040	0.6541	5.128	4.974	5.204	4.974	5.128	20,384	5.0059	-2.90%
2018-05-10	0.690	0.680	0.690	0.660	0.690	100,000	68,680	0.6868	5.281	5.204	5.281	5.051	5.281	13,067	5.2561	1.47%
2018-05-09	0.680	0.670	0.690	0.650	0.700	192,000	131,760	0.6863	5.204	5.128	5.281	4.974	5.357	25,088	5.2519	-2.86%
2018-05-08	0.700	0.690	0.700	0.690	0.700	12,000	8,360	0.6967	5.357	5.281	5.357	5.281	5.357	1,568	5.3316	0.00%
2018-05-07	0.700	0.690	0.700	0.690	0.700	152,000	104,960	0.6905	5.357	5.281	5.357	5.281	5.357	19,861	5.2846	2.94%
2018-05-04	0.680	0.660	0.690	0.660	0.700	148,000	100,640	0.6800	5.204	5.051	5.281	5.051	5.357	19,339	5.2041	-2.86%
2018-05-03	0.700	0.690	0.700	0.630	0.700	672,000	446,080	0.6638	5.357	5.281	5.357	4.821	5.357	87,808	5.0802	6.06%
2018-05-02	0.660	0.650	0.670	0.640	0.690	352,000	231,600	0.6580	5.051	4.974	5.128	4.898	5.281	45,995	5.0353	-1.49%
2018-04-30	0.670	0.670	0.680	0.600	0.700	673,200	432,584	0.6426	5.128	5.128	5.204	4.592	5.357	87,965	4.9177	13.56%
2018-04-27	0.590	0.570	0.590	0.540	0.610	340,000	192,920	0.5674	4.515	4.362	4.515	4.133	4.668	44,427	4.3424	1.72%
2018-04-26	0.580	0.580	0.590	0.580	0.590	100,000	58,120	0.5812	4.439	4.439	4.515	4.439	4.515	13,067	4.4479	-3.33%
2018-04-25	0.600	0.590	0.600	0.600	0.600	20,000	12,000	0.6000	4.592	4.515	4.592	4.592	4.592	2,613	4.5918	-3.23%
2018-04-24	0.620	0.620	0.630	0.570	0.620	1,500,000	890,360	0.5936	4.745	4.745	4.821	4.362	4.745	196,001	4.5426	1.64%
2018-04-23	0.610	0.590	0.620	0.580	0.620	440,000	263,080	0.5979	4.668	4.515	4.745	4.439	4.745	57,494	4.5758	-3.17%
2018-04-20	0.630	0.610	0.640	-	-	0	0	-	4.821	4.668	4.898	-	-	0	-	0.00%
2018-04-19	0.630	0.610	0.640	0.590	0.650	148,000	90,920	0.6143	4.821	4.668	4.898	4.515	4.974	19,339	4.7014	0.00%
2018-04-18	0.630	0.610	0.630	0.550	0.650	768,000	458,080	0.5965	4.821	4.668	4.821	4.209	4.974	100,352	4.5647	6.78%
2018-04-17	0.590	0.570	0.600	0.520	0.590	708,000	388,640	0.5489	4.515	4.362	4.592	3.980	4.515	92,512	4.2010	1.72%
2018-04-16	0.580	0.570	0.580	0.550	0.620	904,000	513,760	0.5683	4.439	4.362	4.439	4.209	4.745	118,123	4.3494	-4.92%
2018-04-13	0.610	0.590	0.620	0.580	0.620	188,000	113,840	0.6055	4.668	4.515	4.745	4.439	4.745	24,565	4.6342	3.39%
2018-04-12	0.590	0.570	0.590	0.570	0.590	64,000	36,960	0.5775	4.515	4.362	4.515	4.362	4.515	8,363	4.4196	-1.67%
2018-04-11	0.600	0.580	0.600	0.570	0.620	320,000	190,520	0.5954	4.592	4.439	4.592	4.362	4.745	41,814	4.5564	9.09%
2018-04-10	0.550	0.540	0.550	0.550	0.590	92,000	51,840	0.5635	4.209	4.133	4.209	4.209	4.515	12,021	4.3123	-3.51%
2018-04-09	0.570	0.550	0.570	0.560	0.570	36,000	20,400	0.5667	4.362	4.209	4.362	4.286	4.362	4,704	4.3367	3.64%
2018-04-06	0.550	0.530	0.560	-	-	0	0	-	4.209	4.056	4.286	-	-	0	-	0.00%
2018-04-04	0.550	0.530	0.560	0.530	0.550	192,000	103,120	0.5371	4.209	4.056	4.286	4.056	4.209	25,088	4.1103	3.77%
2018-04-03	0.530	0.510	0.540	-	-	0	0	-	4.056	3.903	4.133	-	-	0	-	0.00%
2018-03-29	0.530	0.530	0.540	0.500	0.530	156,000	81,480	0.5223	4.056	4.056	4.133	3.827	4.056	20,384	3.9972	1.92%
2018-03-28	0.520	0.500	0.520	0.520	0.520	8,000	4,160	0.5200	3.980	3.827	3.980	3.980	3.980	1,045	3.9796	4.00%
2018-03-27	0.500	0.500	0.520	0.500	0.530	236,000	120,280	0.5097	3.827	3.827	3.980	3.827	4.056	30,837	3.9005	0.00%
2018-03-26	0.500	0.490	0.520	0.490	0.540	1,228,000	628,000	0.5114	3.827	3.750	3.980	3.750	4.133	160,459	3.9138	-3.85%
2018-03-23	0.520	0.510	0.530	0.510	0.560	396,000	209,520	0.5291	3.980	3.903	4.056	3.903	4.286	51,744	4.0491	-5.45%
2018-03-22	0.550	0.540	0.570	0.550	0.590	100,000	55,600	0.5560	4.209	4.133	4.362	4.209	4.515	13,067	4.2551	-3.51%
2018-03-21	0.570	0.570	0.590	0.530	0.640	792,800	474,944	0.5991	4.362	4.362	4.515	4.056	4.898	103,593	4.5847	3.64%
2018-03-20	0.550	0.540	0.550	0.520	0.550	52,000	28,200	0.5423	4.209	4.133	4.209	3.980	4.209	6,795	4.1503	3.77%
2018-03-19	0.530	0.530	0.540	0.530	0.550	64,000	34,240	0.5350	4.056	4.056	4.133	4.056	4.209	8,363	4.0944	0.00%
2018-03-16	0.530	0.530	0.550	0.530	0.550	64,000	34,560	0.5400	4.056	4.056	4.209	4.056	4.209	8,363	4.1326	-1.85%
2018-03-15	0.540	0.520	0.530	0.520	0.560	504,000	270,400	0.5365	4.133	3.980	4.056	3.980	4.286	65,856	4.1059	-3.57%
2018-03-14	0.560	0.550	0.560	0.550	0.560	88,000	48,600	0.5523	4.286	4.209	4.286	4.209	4.286	11,499	4.2266	-1.75%
2018-03-13	0.570	0.550	0.570	0.560	0.570	32,000	18,120	0.5663	4.362	4.209	4.362	4.286	4.362	4,181	4.3335	3.64%
2018-03-12	0.550	0.540	0.560	0.550	0.560	32,000	17,720	0.5538	4.209	4.133	4.286	4.209	4.286	4,181	4.2379	-3.51%
2018-03-09	0.570	0.560	0.570	0.560	0.580	80,000	45,560	0.5695	4.362	4.286	4.362	4.286	4.439	10,453	4.3584	1.79%
2018-03-08	0.560	0.550	0.560	0.550	0.570	60,000	33,640	0.5607	4.286	4.209	4.286	4.209	4.362	7,840	4.2908	0.00%
2018-03-07	0.560	0.540	0.560	0.530	0.560	276,000	147,400	0.5341	4.286	4.133	4.286	4.056	4.286	36,064	4.0872	3.70%
2018-03-06	0.540	0.540	0.550	0.540	0.550	280,000	152,600	0.5450	4.133	4.133	4.209	4.133	4.209	36,587	4.1709	-3.57%
2018-03-05	0.560	0.540	0.560	0.560	0.560	12,000	6,720	0.5600	4.286	4.133	4.286	4.286	4.286	1,568	4.2857	0.00%
2018-03-02	0.560	0.540	0.560	-	-	32,000	17,920	0.5600	4.286	4.133	4.286	-	-	4,181	4.2857	-1.75%
2018-03-01	0.570	0.550	0.570	0.550	0.570	52,000	29,120	0.5600	4.362	4.209	4.362	4.209	4.362	6,795	4.2857	0.00%
2018-02-28	0.570	0.560	0.570	0.550	0.570	192,000	106,440	0.5544	4.362	4.286	4.362	4.209	4.362	25,088	4.2426	-1.72%
2018-02-27	0.580	0.570	0.580	0.560	0.590	60,000	33,880	0.5647	4.439	4.362	4.439	4.286	4.515	7,840	4.3214	0.00%
2018-02-26	0.580	0.560	0.590	0.560	0.590	76,000	44,080	0.5800	4.439	4.286	4.515	4.286	4.515	9,931	4.4388	1.75%
2018-02-23	0.570	0.560	0.570	-	-	44,000	25,400	0.5773	4.362	4.286	4.362	-	-	5,749	4.4179	-1.72%
2018-02-22	0.580	0.580	0.590	0.570	0.600	76,000	44,000	0.5789	4.439	4.439	4.515	4.362	4.592	9,931	4.4307	1.75%
2018-02-21	0.570	0.570	0.590	0.570	0.600	313,200	179,740	0.5739	4.362	4.362	4.515	4.362	4.592	40,925	4.3919	-1.72%
2018-02-20	0.580	0.560	0.580	0.550	0.580	60,000	33,800	0.5633	4.439	4.286	4.439	4.209	4.439	7,840	4.3112	3.57%
2018-02-15	0.560	0.560	0.580	0.560	0.560	8,000	4,480	0.5600	4.286	4.286	4.439	4.286	4.286	1,045	4.2857	-3.45%
2018-02-14	0.580	0.560	0.580	0.580	0.580	36,000	20,880	0.5800	4.439	4.286	4.439	4.439	4.439	4,704	4.4388	0.00%
2018-02-13	0.580	0.560	0.580	0.560	0.580	16,000	9,120	0.5700	4.439	4.286	4.439	4.286	4.439	2,091	4.3622	0.00%
2018-02-12	0.580	0.560	0.580	0.570	0.580	56,000	32,280	0.5764	4.439	4.286	4.439	4.362	4.439	7,317	4.4114	1.75%
2018-02-09	0.570	0.560	0.570	0.570	0.570	8,000	4,560	0.5700	4.362	4.286	4.362	4.362	4.362	1,045	4.3622	-3.39%
2018-02-08	0.590	0.570	0.590	0.560	0.590	268,000	155,320	0.5796	4.515	4.362	4.515	4.286	4.515	35,019	4.4353	5.36%
2018-02-07	0.560	0.550	0.560	0.560	0.600	264,000	149,960	0.5680	4.286	4.209	4.286	4.286	4.592	34,496	4.3472	1.82%
2018-02-06	0.550	0.530	0.560	0.530	0.550	168,000	89,680	0.5338	4.209	4.056	4.286	4.056	4.209	21,952	4.0853	-1.79%
2018-02-05	0.560	0.560	0.570	0.560	0.560	32,000	17,920	0.5600	4.286	4.286	4.362	4.286	4.286	4,181	4.2857	-3.45%
2018-02-02	0.580	0.570	0.580	0.580	0.580	28,000	16,240	0.5800	4.439	4.362	4.439	4.439	4.439	3,659	4.4388	0.00%
2018-02-01	0.580	0.560	0.580	0.580	0.580	32,000	18,560	0.5800	4.439	4.286	4.439	4.439	4.439	4,181	4.4388	1.75%
2018-01-31	0.570	0.570	0.580	0.560	0.570	40,000	22,480	0.5620	4.362	4.362	4.439	4.286	4.362	5,227	4.3010	-3.39%
2018-01-30	0.590	0.570	0.590	0.590	0.590	28,000	16,520	0.5900	4.515	4.362	4.515	4.515	4.515	3,659	4.5153	0.00%
2018-01-29	0.590	0.570	0.590	0.600	0.600	16,000	9,520	0.5950	4.515	4.362	4.515	4.592	4.592	2,091	4.5536	-1.67%
2018-01-26	0.600	0.580	0.600	0.540	0.610	1,624,000	955,240	0.5882	4.592	4.439	4.592	4.133	4.668	212,204	4.5015	-6.25%
2018-01-25	0.640	0.620	0.640	0.610	0.950	2,088,800	1,638,560	0.7845	4.898	4.745	4.898	4.668	7.270	272,938	6.0034	6.67%
2018-01-24	0.600	0.590	0.610	0.590	0.600	36,000	21,520	0.5978	4.592	4.515	4.668	4.515	4.592	4,704	4.5748	3.45%
2018-01-23	0.580	0.580	0.590	0.570	0.590	60,000	35,160	0.5860	4.439	4.439	4.515	4.362	4.515	7,840	4.4847	-3.33%
2018-01-22	0.600	0.590	0.610	-	-	36,000	21,960	0.6100	4.592	4.515	4.668	-	-	4,704	4.6683	0.00%
2018-01-19	0.600	0.590	0.600	-	-	48,000	29,280	0.6100	4.592	4.515	4.592	-	-	6,272	4.6683	0.00%
2018-01-18	0.600	0.590	0.610	0.600	0.620	88,000	53,600	0.6091	4.592	4.515	4.668	4.592	4.745	11,499	4.6614	0.00%
2018-01-17	0.600	0.590	0.600	-	-	36,000	21,600	0.6000	4.592	4.515	4.592	-	-	4,704	4.5918	0.00%
2018-01-16	0.600	0.580	0.610	0.600	0.610	24,000	14,600	0.6083	4.592	4.439	4.668	4.592	4.668	3,136	4.6556	0.00%
2018-01-15	0.600	0.580	0.600	-	-	0	0	-	4.592	4.439	4.592	-	-	0	-	0.00%
2018-01-12	0.600	0.580	0.600	0.580	0.600	36,000	20,960	0.5822	4.592	4.439	4.592	4.439	4.592	4,704	4.4558	3.45%
2018-01-11	0.580	0.580	0.590	0.580	0.580	168,000	97,440	0.5800	4.439	4.439	4.515	4.439	4.439	21,952	4.4388	0.00%
2018-01-10	0.580	0.580	0.590	0.580	0.580	36,000	20,880	0.5800	4.439	4.439	4.515	4.439	4.439	4,704	4.4388	-1.69%
2018-01-09	0.590	0.590	0.600	0.590	0.590	4,000	2,360	0.5900	4.515	4.515	4.592	4.515	4.515	523	4.5153	1.72%
2018-01-08	0.580	0.580	0.600	0.580	0.600	24,000	14,080	0.5867	4.439	4.439	4.592	4.439	4.592	3,136	4.4898	-3.33%
2018-01-05	0.600	0.590	0.600	0.600	0.640	40,000	24,720	0.6180	4.592	4.515	4.592	4.592	4.898	5,227	4.7296	-4.76%
2018-01-04	0.630	0.610	0.640	0.600	0.630	52,000	32,080	0.6169	4.821	4.668	4.898	4.592	4.821	6,795	4.7213	0.00%
2018-01-03	0.630	0.620	0.630	0.630	0.630	28,000	17,640	0.6300	4.821	4.745	4.821	4.821	4.821	3,659	4.8214	-1.56%
2018-01-02	0.640	0.630	0.640	0.640	0.650	24,000	15,560	0.6483	4.898	4.821	4.898	4.898	4.974	3,136	4.9617	1.59%
2017-12-29	0.630	0.610	0.640	0.620	0.630	36,000	22,400	0.6222	4.821	4.668	4.898	4.745	4.821	4,704	4.7619	1.61%
2017-12-28	0.620	0.600	0.620	0.600	0.620	32,000	19,720	0.6163	4.745	4.592	4.745	4.592	4.745	4,181	4.7162	3.33%
2017-12-27	0.600	0.580	0.600	0.590	0.600	36,000	21,400	0.5944	4.592	4.439	4.592	4.515	4.592	4,704	4.5493	3.45%
2017-12-22	0.580	0.560	0.590	0.550	0.580	128,000	71,320	0.5572	4.439	4.286	4.515	4.209	4.439	16,725	4.2642	3.57%
2017-12-21	0.560	0.550	0.560	0.560	0.620	880,000	509,040	0.5785	4.286	4.209	4.286	4.286	4.745	114,987	4.4269	-6.67%
2017-12-20	0.600	0.600	0.620	0.600	0.640	120,000	75,440	0.6287	4.592	4.592	4.745	4.592	4.898	15,680	4.8112	-4.76%
2017-12-19	0.630	0.610	0.630	0.580	0.630	140,000	84,680	0.6049	4.821	4.668	4.821	4.439	4.821	18,293	4.6290	3.28%
2017-12-18	0.610	0.600	0.630	0.610	0.640	92,000	57,040	0.6200	4.668	4.592	4.821	4.668	4.898	12,021	4.7449	-3.17%
2017-12-15	0.630	0.630	0.640	0.620	0.620	76,000	47,720	0.6279	4.821	4.821	4.898	4.745	4.745	9,931	4.8053	-1.56%
2017-12-14	0.640	0.620	0.640	0.590	0.640	56,000	34,960	0.6243	4.898	4.745	4.898	4.515	4.898	7,317	4.7777	-1.54%
2017-12-13	0.650	0.630	0.650	0.630	0.650	68,000	43,640	0.6418	4.974	4.821	4.974	4.821	4.974	8,885	4.9114	4.84%
2017-12-12	0.620	0.600	0.630	0.600	0.650	48,000	30,000	0.6250	4.745	4.592	4.821	4.592	4.974	6,272	4.7831	-3.12%
2017-12-11	0.640	0.620	0.650	-	-	20,000	13,000	0.6500	4.898	4.745	4.974	-	-	2,613	4.9745	0.00%
2017-12-08	0.640	0.620	0.640	0.590	0.640	56,000	34,320	0.6129	4.898	4.745	4.898	4.515	4.898	7,317	4.6902	1.59%
2017-12-07	0.630	0.630	0.640	0.600	0.630	156,000	98,000	0.6282	4.821	4.821	4.898	4.592	4.821	20,384	4.8077	-1.56%
2017-12-06	0.640	0.620	0.640	0.640	0.640	1,100,000	702,000	0.6382	4.898	4.745	4.898	4.898	4.898	143,734	4.8840	3.23%
2017-12-05	0.620	0.620	0.640	0.620	0.650	488,000	309,240	0.6337	4.745	4.745	4.898	4.745	4.974	63,766	4.8496	1.64%
2017-12-04	0.610	0.600	0.610	0.610	0.630	124,000	77,920	0.6284	4.668	4.592	4.668	4.668	4.821	16,203	4.8091	0.00%
2017-12-01	0.610	0.610	0.620	0.610	0.610	80,000	48,800	0.6100	4.668	4.668	4.745	4.668	4.668	10,453	4.6683	1.67%
2017-11-30	0.600	0.600	0.610	0.600	0.610	273,200	164,312	0.6014	4.592	4.592	4.668	4.592	4.668	35,698	4.6028	0.00%
2017-11-29	0.600	0.600	0.610	0.600	0.610	105,200	63,128	0.6001	4.592	4.592	4.668	4.592	4.668	13,746	4.5924	1.69%
2017-11-28	0.590	0.590	0.600	0.590	0.590	4,000	2,360	0.5900	4.515	4.515	4.592	4.515	4.515	523	4.5153	1.72%
2017-11-27	0.580	0.580	0.590	0.560	0.590	488,000	284,000	0.5820	4.439	4.439	4.515	4.286	4.515	63,766	4.4538	1.75%
2017-11-24	0.570	0.560	0.590	0.570	0.590	2,248,000	1,282,320	0.5704	4.362	4.286	4.515	4.362	4.515	293,740	4.3655	0.00%
2017-11-23	0.570	0.570	0.580	0.570	0.600	2,128,000	1,253,280	0.5889	4.362	4.362	4.439	4.362	4.592	278,060	4.5072	-5.00%
2017-11-22	0.600	0.590	0.610	0.590	0.600	32,000	18,960	0.5925	4.592	4.515	4.668	4.515	4.592	4,181	4.5344	3.45%
2017-11-21	0.580	0.560	0.590	0.560	0.580	2,768,000	1,604,640	0.5797	4.439	4.286	4.515	4.286	4.439	361,687	4.4365	-1.69%
2017-11-20	0.590	0.580	0.610	0.590	0.590	440,000	259,600	0.5900	4.515	4.439	4.668	4.515	4.515	57,494	4.5153	-1.67%
2017-11-17	0.600	0.590	0.600	0.580	0.640	1,652,000	976,520	0.5911	4.592	4.515	4.592	4.439	4.898	215,862	4.5238	3.45%
2017-11-16	0.580	0.570	0.590	0.560	0.580	612,000	348,800	0.5699	4.439	4.362	4.515	4.286	4.439	79,968	4.3617	1.75%
2017-11-15	0.570	0.560	0.590	-	-	300,000	171,000	0.5700	4.362	4.286	4.515	-	-	39,200	4.3622	0.00%
2017-11-14	0.570	0.560	0.590	0.570	0.580	410,000	237,740	0.5799	4.362	4.286	4.515	4.362	4.439	53,574	4.4376	-5.00%
2017-11-13	0.600	0.580	0.600	0.600	0.600	32,000	19,200	0.6000	4.592	4.439	4.592	4.592	4.592	4,181	4.5918	3.45%
2017-11-10	0.580	0.570	0.580	0.580	0.590	56,000	33,000	0.5893	4.439	4.362	4.439	4.439	4.515	7,317	4.5098	-3.33%
2017-11-09	0.600	0.580	0.600	0.590	0.600	80,000	47,840	0.5980	4.592	4.439	4.592	4.515	4.592	10,453	4.5765	0.00%
2017-11-08	0.600	0.590	0.600	0.600	0.610	68,000	41,280	0.6071	4.592	4.515	4.592	4.592	4.668	8,885	4.6458	-1.64%
2017-11-07	0.610	0.580	0.610	0.580	0.610	71,200	42,080	0.5910	4.668	4.439	4.668	4.439	4.668	9,304	4.5230	1.67%
2017-11-06	0.600	0.570	0.610	0.600	0.600	8,000	4,800	0.6000	4.592	4.362	4.668	4.592	4.592	1,045	4.5918	3.45%
2017-11-03	0.580	0.570	0.580	0.590	0.590	16,000	9,440	0.5900	4.439	4.362	4.439	4.515	4.515	2,091	4.5153	1.75%
2017-11-02	0.570	0.560	0.570	0.570	0.590	24,000	14,080	0.5867	4.362	4.286	4.362	4.362	4.515	3,136	4.4898	0.00%
2017-11-01	0.570	0.560	0.590	-	-	0	0	-	4.362	4.286	4.515	-	-	0	-	0.00%
2017-10-31	0.570	0.560	0.570	0.580	0.580	4,000	2,320	0.5800	4.362	4.286	4.362	4.439	4.439	523	4.4388	0.00%
2017-10-30	0.570	0.570	0.580	0.570	0.570	4,000	2,280	0.5700	4.362	4.362	4.439	4.362	4.362	523	4.3622	3.64%
2017-10-27	0.550	0.540	0.570	-	-	0	0	-	4.209	4.133	4.362	-	-	0	-	0.00%
2017-10-26	0.550	0.550	0.570	0.550	0.560	40,000	22,280	0.5570	4.209	4.209	4.362	4.209	4.286	5,227	4.2627	-1.79%
2017-10-25	0.560	0.550	0.580	-	-	0	0	-	4.286	4.209	4.439	-	-	0	-	0.00%
2017-10-24	0.560	0.560	0.580	-	-	0	0	-	4.286	4.286	4.439	-	-	0	-	0.00%
2017-10-23	0.560	0.560	0.580	0.560	0.560	60,000	33,600	0.5600	4.286	4.286	4.439	4.286	4.286	7,840	4.2857	-1.75%
2017-10-20	0.570	0.560	0.590	0.570	0.570	20,000	11,400	0.5700	4.362	4.286	4.515	4.362	4.362	2,613	4.3622	1.79%
2017-10-19	0.560	0.540	0.560	0.560	0.580	64,000	36,680	0.5731	4.286	4.133	4.286	4.286	4.439	8,363	4.3861	0.00%
2017-10-18	0.560	0.540	0.560	0.560	0.560	24,000	13,440	0.5600	4.286	4.133	4.286	4.286	4.286	3,136	4.2857	0.00%
2017-10-17	0.560	0.540	0.560	0.550	0.560	28,000	15,480	0.5529	4.286	4.133	4.286	4.209	4.286	3,659	4.2310	3.70%
2017-10-16	0.540	0.540	0.560	0.530	0.560	73,600	40,336	0.5480	4.133	4.133	4.286	4.056	4.286	9,617	4.1942	-1.82%
2017-10-13	0.550	0.530	0.550	0.540	0.550	60,000	32,640	0.5440	4.209	4.056	4.209	4.133	4.209	7,840	4.1632	3.77%
2017-10-12	0.530	0.530	0.540	0.530	0.530	24,000	12,720	0.5300	4.056	4.056	4.133	4.056	4.056	3,136	4.0561	0.00%
2017-10-11	0.530	0.520	0.540	0.520	0.550	240,000	127,520	0.5313	4.056	3.980	4.133	3.980	4.209	31,360	4.0663	0.00%
2017-10-10	0.530	0.530	0.550	0.530	0.570	228,000	124,560	0.5463	4.056	4.056	4.209	4.056	4.362	29,792	4.1810	-5.36%
2017-10-09	0.560	0.550	0.570	0.560	0.580	88,000	50,160	0.5700	4.286	4.209	4.362	4.286	4.439	11,499	4.3622	-1.75%
2017-10-06	0.570	0.560	0.570	0.570	0.590	112,000	64,320	0.5743	4.362	4.286	4.362	4.362	4.515	14,635	4.3950	-1.72%
2017-10-04	0.580	0.560	0.580	0.570	0.580	120,000	68,680	0.5723	4.439	4.286	4.439	4.362	4.439	15,680	4.3801	-3.33%
2017-10-03	0.600	0.580	0.600	0.580	0.600	92,000	53,880	0.5857	4.592	4.439	4.592	4.439	4.592	12,021	4.4820	-1.64%
2017-09-29	0.610	0.590	0.610	0.610	0.610	60,000	36,600	0.6100	4.668	4.515	4.668	4.668	4.668	7,840	4.6683	1.67%
2017-09-28	0.600	0.580	0.600	0.600	0.600	28,000	16,800	0.6000	4.592	4.439	4.592	4.592	4.592	3,659	4.5918	0.00%
2017-09-27	0.600	0.580	0.600	0.570	0.600	76,000	45,040	0.5926	4.592	4.439	4.592	4.362	4.592	9,931	4.5354	3.45%
2017-09-26	0.580	0.580	0.590	0.580	0.730	412,000	264,560	0.6421	4.439	4.439	4.515	4.439	5.587	53,835	4.9143	-6.45%
2017-09-25	0.620	0.590	0.630	0.600	0.620	120,000	73,920	0.6160	4.745	4.515	4.821	4.592	4.745	15,680	4.7143	0.00%
2017-09-22	0.620	0.590	0.650	0.590	0.750	484,000	311,680	0.6440	4.745	4.515	4.974	4.515	5.740	63,243	4.9283	5.08%
2017-09-21	0.590	0.560	0.590	-	-	0	0	-	4.515	4.286	4.515	-	-	0	-	0.00%
2017-09-20	0.590	0.560	0.590	0.560	0.590	92,000	52,320	0.5687	4.515	4.286	4.515	4.286	4.515	12,021	4.3522	-1.67%
2017-09-19	0.600	0.580	0.600	0.600	0.600	32,000	19,200	0.6000	4.592	4.439	4.592	4.592	4.592	4,181	4.5918	0.00%
2017-09-18	0.600	0.590	0.610	0.570	0.610	48,000	27,960	0.5825	4.592	4.515	4.668	4.362	4.668	6,272	4.4579	0.00%
2017-09-15	0.600	0.570	0.600	0.600	0.600	24,000	14,400	0.6000	4.592	4.362	4.592	4.592	4.592	3,136	4.5918	3.45%
2017-09-14	0.580	0.570	0.580	0.580	0.610	24,000	14,320	0.5967	4.439	4.362	4.439	4.439	4.668	3,136	4.5663	-3.33%
2017-09-13	0.600	0.570	0.600	0.600	0.600	4,000	2,400	0.6000	4.592	4.362	4.592	4.592	4.592	523	4.5918	3.45%
2017-09-12	0.580	0.570	0.580	0.580	0.610	44,000	26,480	0.6018	4.439	4.362	4.439	4.439	4.668	5,749	4.6057	-3.33%
2017-09-11	0.600	0.580	0.600	0.590	0.600	28,000	16,680	0.5957	4.592	4.439	4.592	4.515	4.592	3,659	4.5590	0.00%
2017-09-08	0.600	0.580	0.600	0.590	0.600	48,000	28,400	0.5917	4.592	4.439	4.592	4.515	4.592	6,272	4.5280	3.45%
2017-09-07	0.580	0.570	0.580	0.590	0.590	20,000	11,800	0.5900	4.439	4.362	4.439	4.515	4.515	2,613	4.5153	-1.69%
2017-09-06	0.590	0.580	0.590	0.590	0.590	4,000	2,360	0.5900	4.515	4.439	4.515	4.515	4.515	523	4.5153	3.51%
2017-09-05	0.570	0.560	0.580	0.570	0.590	55,200	32,328	0.5857	4.362	4.286	4.439	4.362	4.515	7,213	4.4820	-3.39%
2017-09-04	0.590	0.580	0.600	-	-	0	0	-	4.515	4.439	4.592	-	-	0	-	0.00%
2017-09-01	0.590	0.570	0.600	0.570	0.590	40,000	23,360	0.5840	4.515	4.362	4.592	4.362	4.515	5,227	4.4694	1.72%
2017-08-31	0.580	0.570	0.580	0.580	0.600	40,000	23,360	0.5840	4.439	4.362	4.439	4.439	4.592	5,227	4.4694	0.00%
2017-08-30	0.580	0.570	0.580	0.580	0.580	48,000	27,840	0.5800	4.439	4.362	4.439	4.439	4.439	6,272	4.4388	-1.69%
2017-08-29	0.590	0.570	0.600	0.540	0.600	100,000	57,840	0.5784	4.515	4.362	4.592	4.133	4.592	13,067	4.4265	-1.67%
2017-08-28	0.600	0.580	0.600	0.600	0.600	32,000	19,200	0.6000	4.592	4.439	4.592	4.592	4.592	4,181	4.5918	3.45%
2017-08-25	0.580	0.580	0.600	0.580	0.580	32,000	18,560	0.5800	4.439	4.439	4.592	4.439	4.439	4,181	4.4388	-1.69%
2017-08-24	0.590	0.580	0.590	0.590	0.600	60,000	35,800	0.5967	4.515	4.439	4.515	4.515	4.592	7,840	4.5663	0.00%
2017-08-22	0.590	0.580	0.600	0.590	0.610	24,000	14,280	0.5950	4.515	4.439	4.592	4.515	4.668	3,136	4.5536	1.72%
2017-08-21	0.580	0.560	0.590	-	-	0	0	-	4.439	4.286	4.515	-	-	0	-	0.00%
2017-08-18	0.580	0.560	0.580	0.560	0.580	64,000	36,000	0.5625	4.439	4.286	4.439	4.286	4.439	8,363	4.3048	3.57%
2017-08-17	0.560	0.540	0.560	0.550	0.560	60,000	33,200	0.5533	4.286	4.133	4.286	4.209	4.286	7,840	4.2347	1.82%
2017-08-16	0.550	0.470	0.560	0.520	0.550	84,000	44,480	0.5295	4.209	3.597	4.286	3.980	4.209	10,976	4.0525	1.85%
2017-08-15	0.540	0.530	0.550	0.540	0.540	4,000	2,160	0.5400	4.133	4.056	4.209	4.133	4.133	523	4.1326	3.85%
2017-08-14	0.520	-	0.530	0.520	0.520	4,000	2,080	0.5200	3.980	-	4.056	3.980	3.980	523	3.9796	0.00%
2017-08-11	0.520	0.520	0.540	0.520	0.520	44,000	22,880	0.5200	3.980	3.980	4.133	3.980	3.980	5,749	3.9796	-3.70%
2017-08-10	0.540	0.510	0.550	0.530	0.540	12,000	6,400	0.5333	4.133	3.903	4.209	4.056	4.133	1,568	4.0816	1.89%
2017-08-09	0.530	0.510	0.530	0.530	0.530	32,000	16,960	0.5300	4.056	3.903	4.056	4.056	4.056	4,181	4.0561	0.00%
2017-08-08	0.530	0.510	0.530	-	-	0	0	-	4.056	3.903	4.056	-	-	0	-	0.00%
2017-08-07	0.530	0.510	0.530	-	-	0	0	-	4.056	3.903	4.056	-	-	0	-	0.00%
2017-08-04	0.530	0.520	0.530	0.520	0.530	84,000	44,480	0.5295	4.056	3.980	4.056	3.980	4.056	10,976	4.0525	6.00%
2017-08-03	0.500	0.495	0.520	0.500	0.520	80,000	40,240	0.5030	3.827	3.788	3.980	3.827	3.980	10,453	3.8495	-1.96%
2017-08-02	0.510	0.510	0.520	0.510	0.510	32,000	16,320	0.5100	3.903	3.903	3.980	3.903	3.903	4,181	3.9030	-1.92%
2017-08-01	0.520	0.510	0.540	0.520	0.530	84,000	44,240	0.5267	3.980	3.903	4.133	3.980	4.056	10,976	4.0306	-3.70%
2017-07-31	0.540	0.530	0.540	0.540	0.540	32,000	17,280	0.5400	4.133	4.056	4.133	4.133	4.133	4,181	4.1326	0.00%
2017-07-28	0.540	0.530	0.540	-	-	0	0	-	4.133	4.056	4.133	-	-	0	-	0.00%
2017-07-27	0.540	0.530	0.540	-	-	36,000	19,440	0.5400	4.133	4.056	4.133	-	-	4,704	4.1326	0.00%
2017-07-26	0.540	0.530	0.540	0.540	0.540	28,000	15,120	0.5400	4.133	4.056	4.133	4.133	4.133	3,659	4.1326	0.00%
2017-07-25	0.540	0.530	0.550	-	-	36,000	19,800	0.5500	4.133	4.056	4.209	-	-	4,704	4.2092	0.00%
2017-07-24	0.540	0.530	0.550	0.540	0.540	48,000	26,000	0.5417	4.133	4.056	4.209	4.133	4.133	6,272	4.1454	-1.82%
2017-07-21	0.550	0.530	0.550	-	-	0	0	-	4.209	4.056	4.209	-	-	0	-	0.00%
2017-07-20	0.550	0.530	0.550	0.550	0.550	48,000	26,760	0.5575	4.209	4.056	4.209	4.209	4.209	6,272	4.2666	1.85%
2017-07-19	0.540	0.530	0.550	0.540	0.540	48,000	26,000	0.5417	4.133	4.056	4.209	4.133	4.133	6,272	4.1454	-1.82%
2017-07-18	0.550	0.540	0.560	-	-	0	0	-	4.209	4.133	4.286	-	-	0	-	0.00%
2017-07-17	0.550	0.540	0.550	-	-	0	0	-	4.209	4.133	4.209	-	-	0	-	0.00%
2017-07-14	0.550	0.550	0.560	0.550	0.550	36,000	19,880	0.5522	4.209	4.209	4.286	4.209	4.209	4,704	4.2262	0.00%
2017-07-13	0.550	0.540	0.560	-	-	48,000	26,880	0.5600	4.209	4.133	4.286	-	-	6,272	4.2857	0.00%
2017-07-12	0.550	0.540	0.560	-	-	32,000	17,920	0.5600	4.209	4.133	4.286	-	-	4,181	4.2857	0.00%
2017-07-11	0.550	0.540	0.550	0.550	0.550	8,000	4,400	0.5500	4.209	4.133	4.209	4.209	4.209	1,045	4.2092	-3.51%
2017-07-10	0.570	0.550	0.580	0.570	0.570	112,000	63,840	0.5700	4.362	4.209	4.439	4.362	4.362	14,635	4.3622	1.79%
2017-07-07	0.560	0.540	0.570	0.560	0.560	32,000	18,200	0.5688	4.286	4.133	4.362	4.286	4.286	4,181	4.3527	-1.75%
2017-07-06	0.570	0.540	0.570	-	-	28,000	15,960	0.5700	4.362	4.133	4.362	-	-	3,659	4.3622	0.00%
2017-07-05	0.570	0.540	0.570	-	-	0	0	-	4.362	4.133	4.362	-	-	0	-	0.00%
2017-07-04	0.570	0.540	0.570	-	-	36,000	20,520	0.5700	4.362	4.133	4.362	-	-	4,704	4.3622	0.00%
2017-07-03	0.570	0.540	0.570	-	-	32,000	18,240	0.5700	4.362	4.133	4.362	-	-	4,181	4.3622	0.00%
2017-06-30	0.570	0.540	0.570	0.570	0.570	36,000	20,240	0.5622	4.362	4.133	4.362	4.362	4.362	4,704	4.3027	1.79%
2017-06-29	0.560	0.540	0.570	0.560	0.560	48,000	27,000	0.5625	4.286	4.133	4.362	4.286	4.286	6,272	4.3048	0.00%
2017-06-28	0.560	0.540	0.570	0.560	0.560	32,000	17,920	0.5600	4.286	4.133	4.362	4.286	4.286	4,181	4.2857	0.00%
2017-06-27	0.560	0.540	0.560	0.530	0.560	52,000	28,440	0.5469	4.286	4.133	4.286	4.056	4.286	6,795	4.1856	-1.75%
2017-06-26	0.570	0.550	0.570	0.570	0.570	52,000	29,640	0.5700	4.362	4.209	4.362	4.362	4.362	6,795	4.3622	5.56%
2017-06-23	0.540	0.540	0.570	0.540	0.560	28,000	15,400	0.5500	4.133	4.133	4.362	4.133	4.286	3,659	4.2092	-3.57%
2017-06-22	0.560	0.550	0.560	0.570	0.570	32,000	18,240	0.5700	4.286	4.209	4.286	4.362	4.362	4,181	4.3622	-1.75%
2017-06-21	0.570	0.560	0.570	0.550	0.570	24,000	13,440	0.5600	4.362	4.286	4.362	4.209	4.362	3,136	4.2857	3.64%
2017-06-20	0.550	0.530	0.550	0.530	0.550	48,000	25,840	0.5383	4.209	4.056	4.209	4.056	4.209	6,272	4.1199	0.00%
2017-06-19	0.550	0.530	0.550	-	-	0	0	-	4.209	4.056	4.209	-	-	0	-	0.00%
2017-06-16	0.550	0.530	0.550	0.550	0.550	32,000	17,600	0.5500	4.209	4.056	4.209	4.209	4.209	4,181	4.2092	0.00%
2017-06-15	0.550	0.530	0.550	0.530	0.570	80,000	44,360	0.5545	4.209	4.056	4.209	4.056	4.362	10,453	4.2436	-1.79%
2017-06-14	0.560	0.550	0.560	-	-	20,000	11,200	0.5600	4.286	4.209	4.286	-	-	2,613	4.2857	-1.75%
2017-06-13	0.570	0.530	0.570	0.560	0.570	20,000	11,240	0.5620	4.362	4.056	4.362	4.286	4.362	2,613	4.3010	3.64%
2017-06-12	0.550	0.530	0.550	0.520	0.550	320,000	173,840	0.5433	4.209	4.056	4.209	3.980	4.209	41,814	4.1575	0.00%
2017-06-09	0.550	0.530	0.550	-	-	0	0	-	4.209	4.056	4.209	-	-	0	-	0.00%
2017-06-08	0.550	0.530	0.550	0.530	0.550	28,000	15,120	0.5400	4.209	4.056	4.209	4.056	4.209	3,659	4.1326	3.77%
2017-06-07	0.530	0.520	0.530	0.510	0.530	86,800	44,958	0.5179	4.056	3.980	4.056	3.903	4.056	11,342	3.9639	0.00%
2017-06-06	0.530	0.520	0.540	0.500	0.530	132,000	69,080	0.5233	4.056	3.980	4.133	3.827	4.056	17,248	4.0051	-3.64%
2017-06-05	0.550	0.530	0.550	-	-	36,000	19,800	0.5500	4.209	4.056	4.209	-	-	4,704	4.2092	0.00%
2017-06-02	0.550	0.530	0.550	-	-	39,200	21,368	0.5451	4.209	4.056	4.209	-	-	5,122	4.1717	0.00%
2017-06-01	0.550	0.530	0.550	0.520	0.550	52,000	28,200	0.5423	4.209	4.056	4.209	3.980	4.209	6,795	4.1503	3.77%
2017-05-31	0.530	0.520	0.530	0.530	0.560	72,000	39,640	0.5506	4.056	3.980	4.056	4.056	4.286	9,408	4.2134	-1.85%
2017-05-29	0.540	0.530	0.560	0.540	0.560	44,000	24,360	0.5536	4.133	4.056	4.286	4.133	4.286	5,749	4.2370	1.89%
2017-05-26	0.530	0.520	0.540	-	-	20,000	10,800	0.5400	4.056	3.980	4.133	-	-	2,613	4.1326	0.00%
2017-05-25	0.530	0.520	0.530	-	-	0	0	-	4.056	3.980	4.056	-	-	0	-	0.00%
2017-05-24	0.530	0.520	0.540	0.530	0.540	40,000	21,400	0.5350	4.056	3.980	4.133	4.056	4.133	5,227	4.0944	0.00%
2017-05-23	0.530	0.530	0.540	0.510	0.540	68,000	36,400	0.5353	4.056	4.056	4.133	3.903	4.133	8,885	4.0966	-1.85%
2017-05-22	0.540	0.520	0.540	0.530	0.540	32,000	17,040	0.5325	4.133	3.980	4.133	4.056	4.133	4,181	4.0752	3.85%
2017-05-19	0.520	0.500	0.520	0.500	0.520	68,000	34,560	0.5082	3.980	3.827	3.980	3.827	3.980	8,885	3.8895	0.00%
2017-05-18	0.520	0.500	0.530	0.500	0.520	52,000	26,640	0.5123	3.980	3.827	4.056	3.827	3.980	6,795	3.9207	6.12%
2017-05-17	0.490	0.470	0.500	0.470	0.490	72,000	34,320	0.4767	3.750	3.597	3.827	3.597	3.750	9,408	3.6479	4.26%
2017-05-16	0.470	0.465	0.470	0.470	0.470	32,000	15,040	0.4700	3.597	3.559	3.597	3.597	3.597	4,181	3.5969	0.00%
2017-05-15	0.470	0.455	0.470	0.470	0.480	64,000	30,600	0.4781	3.597	3.482	3.597	3.597	3.673	8,363	3.6591	-4.08%
2017-05-12	0.490	0.480	0.490	0.485	0.500	244,000	119,560	0.4900	3.750	3.673	3.750	3.712	3.827	31,883	3.7500	-3.92%
2017-05-11	0.510	0.500	0.510	0.510	0.520	41,200	21,296	0.5169	3.903	3.827	3.903	3.903	3.980	5,383	3.9558	-1.92%
2017-05-10	0.520	0.510	0.520	0.520	0.520	36,000	18,720	0.5200	3.980	3.903	3.980	3.980	3.980	4,704	3.9796	0.00%
2017-05-09	0.520	0.510	0.520	0.510	0.520	52,000	26,880	0.5169	3.980	3.903	3.980	3.903	3.980	6,795	3.9560	0.00%
2017-05-08	0.520	0.510	0.520	0.520	0.520	32,000	16,640	0.5200	3.980	3.903	3.980	3.980	3.980	4,181	3.9796	-1.89%
2017-05-05	0.530	0.520	0.530	0.530	0.530	60,000	31,800	0.5300	4.056	3.980	4.056	4.056	4.056	7,840	4.0561	-1.85%
2017-05-04	0.540	0.520	0.540	0.540	0.540	40,000	21,600	0.5400	4.133	3.980	4.133	4.133	4.133	5,227	4.1326	0.00%
2017-05-02	0.540	0.520	0.540	0.540	0.540	32,000	17,280	0.5400	4.133	3.980	4.133	4.133	4.133	4,181	4.1326	0.00%
2017-04-28	0.540	0.520	0.540	-	-	859	420	0.4889	4.133	3.980	4.133	-	-	112	3.7419	0.00%
2017-04-27	0.540	0.520	0.540	0.540	0.540	32,000	17,280	0.5400	4.133	3.980	4.133	4.133	4.133	4,181	4.1326	0.00%
2017-04-26	0.540	0.520	0.540	0.540	0.540	20,000	10,800	0.5400	4.133	3.980	4.133	4.133	4.133	2,613	4.1326	0.00%
2017-04-25	0.540	0.520	0.540	0.540	0.540	36,000	19,440	0.5400	4.133	3.980	4.133	4.133	4.133	4,704	4.1326	0.00%
2017-04-24	0.540	0.520	0.540	0.530	0.560	372,800	201,320	0.5400	4.133	3.980	4.133	4.056	4.286	48,713	4.1328	1.89%
2017-04-21	0.530	0.520	0.530	0.530	0.530	32,000	16,960	0.5300	4.056	3.980	4.056	4.056	4.056	4,181	4.0561	0.00%
2017-04-20	0.530	0.520	0.530	-	-	0	0	-	4.056	3.980	4.056	-	-	0	-	-1.85%
2017-04-19	0.540	0.520	0.540	-	-	0	0	-	4.133	3.980	4.133	-	-	0	-	0.00%
2017-04-18	0.540	0.520	0.540	0.530	0.540	84,000	44,720	0.5324	4.133	3.980	4.133	4.056	4.133	10,976	4.0743	-1.82%
2017-04-13	0.550	0.530	0.550	-	-	0	0	-	4.209	4.056	4.209	-	-	0	-	0.00%
2017-04-12	0.550	0.530	0.550	0.540	0.550	32,000	17,480	0.5463	4.209	4.056	4.209	4.133	4.209	4,181	4.1805	0.00%
2017-04-11	0.550	0.530	0.550	0.540	0.550	56,000	30,720	0.5486	4.209	4.056	4.209	4.133	4.209	7,317	4.1982	0.00%
2017-04-10	0.550	0.530	0.550	-	-	0	0	-	4.209	4.056	4.209	-	-	0	-	0.00%
2017-04-07	0.550	0.540	0.550	0.520	0.560	236,000	126,360	0.5354	4.209	4.133	4.209	3.980	4.286	30,837	4.0976	-1.79%
2017-04-06	0.560	0.550	0.560	-	-	36,000	20,160	0.5600	4.286	4.209	4.286	-	-	4,704	4.2857	0.00%
2017-04-05	0.560	0.550	0.560	0.560	0.560	48,000	26,880	0.5600	4.286	4.209	4.286	4.286	4.286	6,272	4.2857	0.00%
2017-04-03	0.560	0.550	0.560	0.570	0.570	52,000	29,640	0.5700	4.286	4.209	4.286	4.362	4.362	6,795	4.3622	1.82%
2017-03-31	0.550	0.540	0.550	0.550	0.550	48,000	26,400	0.5500	4.209	4.133	4.209	4.209	4.209	6,272	4.2092	-3.51%
2017-03-30	0.570	0.540	0.570	0.560	0.570	28,000	15,720	0.5614	4.362	4.133	4.362	4.286	4.362	3,659	4.2966	3.64%
2017-03-29	0.550	0.540	0.550	0.550	0.550	24,000	13,160	0.5483	4.209	4.133	4.209	4.209	4.209	3,136	4.1964	-1.79%
2017-03-28	0.560	0.550	0.560	0.560	0.590	56,000	32,040	0.5721	4.286	4.209	4.286	4.286	4.515	7,317	4.3786	0.00%
2017-03-27	0.560	0.550	0.560	0.560	0.580	96,000	55,000	0.5729	4.286	4.209	4.286	4.286	4.439	12,544	4.3845	-5.08%
2017-03-24	0.590	0.570	0.590	0.570	0.590	44,000	25,640	0.5827	4.515	4.362	4.515	4.362	4.515	5,749	4.4596	3.51%
2017-03-23	0.570	0.560	0.580	0.570	0.580	84,000	47,960	0.5710	4.362	4.286	4.439	4.362	4.439	10,976	4.3695	0.00%
2017-03-22	0.570	0.550	0.570	0.550	0.570	88,000	48,800	0.5545	4.362	4.209	4.362	4.209	4.362	11,499	4.2440	0.00%
2017-03-21	0.570	0.560	0.570	0.540	0.620	236,000	132,480	0.5614	4.362	4.286	4.362	4.133	4.745	30,837	4.2961	1.79%
2017-03-20	0.560	0.550	0.560	-	-	0	0	-	4.286	4.209	4.286	-	-	0	-	-1.75%
2017-03-17	0.570	0.550	0.570	0.530	0.580	244,000	134,520	0.5513	4.362	4.209	4.362	4.056	4.439	31,883	4.2192	5.56%
2017-03-16	0.540	0.540	0.560	0.540	0.540	108,000	58,320	0.5400	4.133	4.133	4.286	4.133	4.133	14,112	4.1326	-3.57%
2017-03-15	0.560	0.540	0.560	0.560	0.560	48,000	26,880	0.5600	4.286	4.133	4.286	4.286	4.286	6,272	4.2857	0.00%
2017-03-14	0.560	0.540	0.560	0.540	0.590	440,000	245,600	0.5582	4.286	4.133	4.286	4.133	4.515	57,494	4.2718	3.70%
2017-03-13	0.540	0.540	0.550	0.530	0.550	44,000	23,760	0.5400	4.133	4.133	4.209	4.056	4.209	5,749	4.1326	-1.82%
2017-03-10	0.550	0.530	0.550	-	-	1,240	620	0.5000	4.209	4.056	4.209	-	-	162	3.8265	0.00%
2017-03-09	0.550	0.540	0.550	0.540	0.550	44,000	23,800	0.5409	4.209	4.133	4.209	4.133	4.209	5,749	4.1396	1.85%
2017-03-08	0.540	0.540	0.550	0.540	0.540	40,000	21,600	0.5400	4.133	4.133	4.209	4.133	4.133	5,227	4.1326	-1.82%
2017-03-07	0.550	0.540	0.550	0.550	0.550	20,000	11,000	0.5500	4.209	4.133	4.209	4.209	4.209	2,613	4.2092	0.00%
2017-03-06	0.550	0.540	0.550	0.550	0.550	32,000	17,600	0.5500	4.209	4.133	4.209	4.209	4.209	4,181	4.2092	0.00%
2017-03-03	0.550	0.530	0.550	0.530	0.550	60,000	32,480	0.5413	4.209	4.056	4.209	4.056	4.209	7,840	4.1428	0.00%
2017-03-02	0.550	0.540	0.550	-	-	0	0	-	4.209	4.133	4.209	-	-	0	-	-1.79%
2017-03-01	0.560	0.550	0.560	0.550	0.560	60,000	33,120	0.5520	4.286	4.209	4.286	4.209	4.286	7,840	4.2245	1.82%
2017-02-28	0.550	0.540	0.550	0.550	0.550	36,000	19,800	0.5500	4.209	4.133	4.209	4.209	4.209	4,704	4.2092	-1.79%
2017-02-27	0.560	0.550	0.560	0.560	0.560	36,000	20,160	0.5600	4.286	4.209	4.286	4.286	4.286	4,704	4.2857	0.00%
2017-02-24	0.560	0.550	0.560	-	-	0	0	-	4.286	4.209	4.286	-	-	0	-	0.00%
2017-02-23	0.560	0.550	0.560	0.540	0.570	60,000	33,520	0.5587	4.286	4.209	4.286	4.133	4.362	7,840	4.2755	3.70%
2017-02-22	0.540	0.540	0.560	0.540	0.560	152,000	83,880	0.5518	4.133	4.133	4.286	4.133	4.286	19,861	4.2233	-3.57%
2017-02-21	0.560	0.550	0.560	0.560	0.560	32,000	17,920	0.5600	4.286	4.209	4.286	4.286	4.286	4,181	4.2857	0.00%
2017-02-20	0.560	0.540	0.560	0.560	0.560	52,000	29,120	0.5600	4.286	4.133	4.286	4.286	4.286	6,795	4.2857	0.00%
2017-02-17	0.560	0.540	0.560	0.550	0.590	188,000	104,120	0.5538	4.286	4.133	4.286	4.209	4.515	24,565	4.2385	-1.75%
2017-02-16	0.570	0.550	0.570	0.550	0.570	52,000	29,160	0.5608	4.362	4.209	4.362	4.209	4.362	6,795	4.2916	3.64%
2017-02-15	0.550	0.550	0.570	0.550	0.550	48,800	26,816	0.5495	4.209	4.209	4.362	4.209	4.209	6,377	4.2054	0.00%
2017-02-14	0.550	0.540	0.550	0.550	0.550	312,000	171,600	0.5500	4.209	4.133	4.209	4.209	4.209	40,768	4.2092	0.00%
2017-02-13	0.550	0.540	0.550	0.540	0.550	76,000	41,600	0.5474	4.209	4.133	4.209	4.133	4.209	9,931	4.1890	-1.79%
2017-02-10	0.560	0.540	0.560	0.540	0.570	296,000	161,560	0.5458	4.286	4.133	4.286	4.133	4.362	38,677	4.1771	1.82%
2017-02-09	0.550	0.550	0.560	0.540	0.550	112,000	60,840	0.5432	4.209	4.209	4.286	4.133	4.209	14,635	4.1572	3.77%
2017-02-08	0.530	0.530	0.540	0.530	0.530	100,000	53,000	0.5300	4.056	4.056	4.133	4.056	4.056	13,067	4.0561	-1.85%
2017-02-07	0.540	0.530	0.540	0.540	0.540	8,000	4,320	0.5400	4.133	4.056	4.133	4.133	4.133	1,045	4.1326	1.89%
2017-02-06	0.530	0.520	0.540	0.530	0.530	12,000	6,360	0.5300	4.056	3.980	4.133	4.056	4.056	1,568	4.0561	0.00%
2017-02-03	0.530	0.530	0.540	0.520	0.540	156,000	81,840	0.5246	4.056	4.056	4.133	3.980	4.133	20,384	4.0149	-1.85%
2017-02-02	0.540	0.530	0.540	0.530	0.540	60,000	32,000	0.5333	4.133	4.056	4.133	4.056	4.133	7,840	4.0816	0.00%
2017-02-01	0.540	0.520	0.540	-	-	0	0	-	4.133	3.980	4.133	-	-	0	-	0.00%
2017-01-27	0.540	0.520	0.550	-	-	0	0	-	4.133	3.980	4.209	-	-	0	-	0.00%
2017-01-26	0.540	0.530	0.550	0.540	0.550	116,000	62,720	0.5407	4.133	4.056	4.209	4.133	4.209	15,157	4.1379	-1.82%
2017-01-25	0.550	0.540	0.550	0.540	0.580	208,000	112,840	0.5425	4.209	4.133	4.209	4.133	4.439	27,179	4.1518	3.77%
2017-01-24	0.530	0.520	0.530	0.530	0.530	60,000	31,800	0.5300	4.056	3.980	4.056	4.056	4.056	7,840	4.0561	0.00%
2017-01-23	0.530	0.520	0.530	0.530	0.530	112,000	59,360	0.5300	4.056	3.980	4.056	4.056	4.056	14,635	4.0561	0.00%
2017-01-20	0.530	0.520	0.530	0.510	0.530	112,000	57,520	0.5136	4.056	3.980	4.056	3.903	4.056	14,635	3.9304	-1.85%
2017-01-19	0.540	0.530	0.540	0.520	0.550	176,000	93,200	0.5295	4.133	4.056	4.133	3.980	4.209	22,997	4.0526	1.89%
2017-01-18	0.530	0.530	0.540	0.530	0.540	112,000	59,400	0.5304	4.056	4.056	4.133	4.056	4.133	14,635	4.0588	0.00%
2017-01-17	0.530	0.530	0.540	0.530	0.530	96,000	50,880	0.5300	4.056	4.056	4.133	4.056	4.056	12,544	4.0561	-1.85%
2017-01-16	0.540	0.520	0.540	0.540	0.540	52,000	28,080	0.5400	4.133	3.980	4.133	4.133	4.133	6,795	4.1326	0.00%
2017-01-13	0.540	0.520	0.540	0.530	0.550	68,000	37,040	0.5447	4.133	3.980	4.133	4.056	4.209	8,885	4.1686	0.00%
2017-01-12	0.540	0.530	0.540	0.540	0.550	20,000	10,880	0.5440	4.133	4.056	4.133	4.133	4.209	2,613	4.1632	1.89%
2017-01-11	0.530	0.530	0.540	0.520	0.550	84,000	44,760	0.5329	4.056	4.056	4.133	3.980	4.209	10,976	4.0780	-1.85%
2017-01-10	0.540	0.530	0.540	0.540	0.570	816,000	441,200	0.5407	4.133	4.056	4.133	4.133	4.362	106,624	4.1379	-8.47%
2017-01-09	0.590	0.570	0.590	0.590	0.590	20,000	11,800	0.5900	4.515	4.362	4.515	4.515	4.515	2,613	4.5153	0.00%
2017-01-06	0.590	0.550	0.590	0.580	0.590	40,400	23,606	0.5843	4.515	4.209	4.515	4.439	4.515	5,279	4.4717	0.00%
2017-01-05	0.590	0.570	0.590	0.590	0.590	36,000	21,240	0.5900	4.515	4.362	4.515	4.515	4.515	4,704	4.5153	0.00%
2017-01-04	0.590	0.550	0.590	0.590	0.590	8,000	4,720	0.5900	4.515	4.209	4.515	4.515	4.515	1,045	4.5153	0.00%
2017-01-03	0.590	0.560	0.590	0.600	0.600	36,000	21,600	0.6000	4.515	4.286	4.515	4.592	4.592	4,704	4.5918	-1.67%
2016-12-30	0.600	0.560	0.600	0.560	0.620	124,000	70,040	0.5648	4.592	4.286	4.592	4.286	4.745	16,203	4.3227	5.26%
2016-12-29	0.570	0.540	0.570	0.570	0.570	32,000	18,240	0.5700	4.362	4.133	4.362	4.362	4.362	4,181	4.3622	0.00%
2016-12-28	0.570	0.540	0.570	0.540	0.620	104,000	58,080	0.5585	4.362	4.133	4.362	4.133	4.745	13,589	4.2739	0.00%
2016-12-23	0.570	0.540	0.570	0.570	0.580	40,000	22,840	0.5710	4.362	4.133	4.362	4.362	4.439	5,227	4.3699	3.64%
2016-12-22	0.550	0.540	0.550	0.530	0.570	268,000	142,880	0.5331	4.209	4.133	4.209	4.056	4.362	35,019	4.0801	3.77%
2016-12-21	0.530	0.530	0.550	-	-	0	0	-	4.056	4.056	4.209	-	-	0	-	0.00%
2016-12-20	0.530	0.530	0.540	0.530	0.530	72,000	38,160	0.5300	4.056	4.056	4.133	4.056	4.056	9,408	4.0561	-1.85%
2016-12-19	0.540	0.530	0.540	0.530	0.540	32,000	17,080	0.5338	4.133	4.056	4.133	4.056	4.133	4,181	4.0848	0.00%
2016-12-16	0.540	0.530	0.540	0.540	0.540	36,000	19,440	0.5400	4.133	4.056	4.133	4.133	4.133	4,704	4.1326	0.00%
2016-12-15	0.540	0.530	0.540	0.530	0.540	188,000	100,000	0.5319	4.133	4.056	4.133	4.056	4.133	24,565	4.0708	3.85%
2016-12-14	0.520	0.520	0.550	0.520	0.530	374,800	196,240	0.5236	3.980	3.980	4.209	3.980	4.056	48,974	4.0070	-1.89%
2016-12-13	0.530	0.530	0.550	0.530	0.550	68,000	36,600	0.5382	4.056	4.056	4.209	4.056	4.209	8,885	4.1191	0.00%
2016-12-12	0.530	0.530	0.550	0.530	0.550	344,000	183,920	0.5347	4.056	4.056	4.209	4.056	4.209	44,950	4.0917	-3.64%
2016-12-09	0.550	0.540	0.570	0.540	0.550	104,000	56,560	0.5438	4.209	4.133	4.362	4.133	4.209	13,589	4.1621	0.00%
2016-12-08	0.550	0.550	0.570	0.550	0.560	272,000	152,160	0.5594	4.209	4.209	4.362	4.209	4.286	35,541	4.2812	-3.51%
2016-12-07	0.570	0.560	0.620	0.570	0.580	216,000	123,520	0.5719	4.362	4.286	4.745	4.362	4.439	28,224	4.3764	-1.72%
2016-12-06	0.580	0.580	0.600	0.580	0.600	120,000	70,200	0.5850	4.439	4.439	4.592	4.439	4.592	15,680	4.4770	-3.33%
2016-12-05	0.600	0.580	0.600	0.600	0.620	84,000	50,640	0.6029	4.592	4.439	4.592	4.592	4.745	10,976	4.6137	3.45%
2016-12-02	0.580	0.580	0.600	0.580	0.580	24,000	13,920	0.5800	4.439	4.439	4.592	4.439	4.439	3,136	4.4388	-1.69%
2016-12-01	0.590	0.580	0.600	0.590	0.590	28,000	16,520	0.5900	4.515	4.439	4.592	4.515	4.515	3,659	4.5153	0.00%
2016-11-30	0.590	0.590	0.600	0.590	0.600	128,000	75,800	0.5922	4.515	4.515	4.592	4.515	4.592	16,725	4.5320	0.00%
2016-11-29	0.590	0.590	0.610	0.580	0.610	136,000	80,160	0.5894	4.515	4.515	4.668	4.439	4.668	17,771	4.5108	-1.67%
2016-11-28	0.600	0.600	0.620	0.590	0.620	432,000	258,840	0.5992	4.592	4.592	4.745	4.515	4.745	56,448	4.5854	-4.76%
2016-11-25	0.630	0.610	0.640	0.570	0.640	612,000	388,360	0.6346	4.821	4.668	4.898	4.362	4.898	79,968	4.8564	-3.08%
2016-11-24	0.650	0.580	0.650	0.660	0.660	80,000	53,000	0.6625	4.974	4.439	4.974	5.051	5.051	10,453	5.0701	-1.52%
2016-11-23	0.660	0.620	0.660	0.560	0.700	824,000	514,720	0.6247	5.051	4.745	5.051	4.286	5.357	107,670	4.7805	15.79%
2016-11-22	0.570	0.560	0.580	0.570	0.590	188,000	108,280	0.5760	4.362	4.286	4.439	4.362	4.515	24,565	4.4078	-1.72%
2016-11-21	0.580	0.580	0.600	0.580	0.600	168,000	100,000	0.5952	4.439	4.439	4.592	4.439	4.592	21,952	4.5554	-3.33%
2016-11-18	0.600	0.600	0.610	0.600	0.640	288,000	175,560	0.6096	4.592	4.592	4.668	4.592	4.898	37,632	4.6652	-4.76%
2016-11-17	0.630	0.610	0.630	0.550	0.650	2,532,000	1,552,480	0.6131	4.821	4.668	4.821	4.209	4.974	330,849	4.6924	14.55%
2016-11-16	0.550	0.540	0.560	0.530	0.560	220,000	120,000	0.5455	4.209	4.133	4.286	4.056	4.286	28,747	4.1744	1.85%
2016-11-15	0.540	0.520	0.540	0.520	0.540	80,000	42,600	0.5325	4.133	3.980	4.133	3.980	4.133	10,453	4.0752	0.00%
2016-11-14	0.540	0.530	0.540	0.520	0.540	108,000	56,600	0.5241	4.133	4.056	4.133	3.980	4.133	14,112	4.0108	1.89%
2016-11-11	0.530	0.520	0.540	0.520	0.530	224,000	117,440	0.5243	4.056	3.980	4.133	3.980	4.056	29,269	4.0124	1.92%
2016-11-10	0.520	0.520	0.530	0.520	0.520	76,000	39,520	0.5200	3.980	3.980	4.056	3.980	3.980	9,931	3.9796	0.00%
2016-11-09	0.520	0.510	0.520	0.520	0.530	416,000	217,320	0.5224	3.980	3.903	3.980	3.980	4.056	54,358	3.9980	-1.89%
2016-11-08	0.530	0.530	0.540	0.530	0.530	96,000	50,880	0.5300	4.056	4.056	4.133	4.056	4.056	12,544	4.0561	-1.85%
2016-11-07	0.540	0.530	0.550	0.530	0.550	57,000	30,700	0.5386	4.133	4.056	4.209	4.056	4.209	7,448	4.1219	-1.82%
2016-11-04	0.550	0.530	0.550	0.550	0.550	4,000	2,200	0.5500	4.209	4.056	4.209	4.209	4.209	523	4.2092	3.77%
2016-11-03	0.530	0.530	0.550	0.530	0.540	96,000	50,920	0.5304	4.056	4.056	4.209	4.056	4.133	12,544	4.0593	0.00%
2016-11-02	0.530	0.530	0.550	0.530	0.580	112,000	62,240	0.5557	4.056	4.056	4.209	4.056	4.439	14,635	4.2529	-3.64%
2016-11-01	0.550	0.540	0.550	0.540	0.550	80,000	43,800	0.5475	4.209	4.133	4.209	4.133	4.209	10,453	4.1900	-1.79%
2016-10-31	0.560	0.560	0.570	0.530	0.550	164,808	90,476	0.5490	4.286	4.286	4.362	4.056	4.209	21,535	4.2013	-1.75%
2016-10-28	0.570	0.560	0.570	0.560	0.590	264,000	151,280	0.5730	4.362	4.286	4.362	4.286	4.515	34,496	4.3854	3.64%
2016-10-27	0.550	0.530	0.550	0.530	0.560	72,000	39,560	0.5494	4.209	4.056	4.209	4.056	4.286	9,408	4.2049	0.00%
2016-10-26	0.550	0.550	0.560	0.550	0.560	32,000	17,840	0.5575	4.209	4.209	4.286	4.209	4.286	4,181	4.2666	0.00%
2016-10-25	0.550	0.530	0.550	0.530	0.550	80,000	42,800	0.5350	4.209	4.056	4.209	4.056	4.209	10,453	4.0944	0.00%
2016-10-24	0.550	0.540	0.560	0.520	0.550	65,598	35,438	0.5402	4.209	4.133	4.286	3.980	4.209	8,572	4.1344	3.77%
2016-10-20	0.530	0.520	0.540	0.510	0.530	300,000	156,360	0.5212	4.056	3.980	4.133	3.903	4.056	39,200	3.9888	0.00%
2016-10-19	0.530	0.520	0.560	0.530	0.550	273,227	149,794	0.5482	4.056	3.980	4.286	4.056	4.209	35,702	4.1957	-1.85%
2016-10-18	0.540	0.520	0.540	0.520	0.550	388,701	206,778	0.5320	4.133	3.980	4.133	3.980	4.209	50,790	4.0712	-1.82%
2016-10-17	0.550	0.540	0.550	0.540	0.550	60,000	32,760	0.5460	4.209	4.133	4.209	4.133	4.209	7,840	4.1786	-1.79%
2016-10-14	0.560	0.550	0.570	0.550	0.570	716,000	398,200	0.5561	4.286	4.209	4.362	4.209	4.362	93,558	4.2562	-1.75%
2016-10-13	0.570	0.570	0.580	0.560	0.580	476,000	267,160	0.5613	4.362	4.362	4.439	4.286	4.439	62,198	4.2953	-1.72%
2016-10-12	0.580	0.560	0.580	0.550	0.600	1,184,000	675,240	0.5703	4.439	4.286	4.439	4.209	4.592	154,710	4.3646	-3.33%
2016-10-11	0.600	0.590	0.600	0.580	0.640	1,276,800	767,336	0.6010	4.592	4.515	4.592	4.439	4.898	166,836	4.5993	-7.69%
2016-10-07	0.650	0.640	0.660	0.650	0.680	832,000	547,600	0.6582	4.974	4.898	5.051	4.974	5.204	108,715	5.0370	-5.80%
2016-10-06	0.690	0.690	0.700	0.670	0.760	2,846,000	2,011,200	0.7067	5.281	5.281	5.357	5.128	5.816	371,879	5.4082	-9.21%
2016-10-05	0.760	0.750	0.760	0.510	1.700	6,700,165	6,022,086	0.8988	5.816	5.740	5.816	3.903	13.01	875,492	6.8785	49.02%
2016-10-04	0.510	0.500	0.510	-	-	0	0	-	3.903	3.827	3.903	-	-	0	-	0.00%
2016-10-03	0.510	0.500	0.510	-	-	0	0	-	3.903	3.827	3.903	-	-	0	-	0.00%
2016-09-30	0.510	0.500	0.520	0.510	0.510	24,000	12,240	0.5100	3.903	3.827	3.980	3.903	3.903	3,136	3.9030	2.00%
2016-09-29	0.500	0.500	0.530	0.500	0.520	172,000	87,840	0.5107	3.827	3.827	4.056	3.827	3.980	22,475	3.9084	-3.85%
2016-09-28	0.520	0.500	0.520	0.520	0.520	20,000	10,400	0.5200	3.980	3.827	3.980	3.980	3.980	2,613	3.9796	0.00%
2016-09-27	0.520	0.510	0.520	0.510	0.520	71,200	36,312	0.5100	3.980	3.903	3.980	3.903	3.980	9,304	3.9030	0.00%
2016-09-26	0.520	0.520	0.530	0.520	0.520	60,000	31,200	0.5200	3.980	3.980	4.056	3.980	3.980	7,840	3.9796	0.00%
2016-09-23	0.520	0.510	0.520	0.520	0.520	60,000	31,200	0.5200	3.980	3.903	3.980	3.980	3.980	7,840	3.9796	0.00%
2016-09-22	0.520	0.500	0.530	0.520	0.520	32,000	16,640	0.5200	3.980	3.827	4.056	3.980	3.980	4,181	3.9796	0.00%
2016-09-21	0.520	0.510	0.520	0.520	0.530	696,000	362,160	0.5203	3.980	3.903	3.980	3.980	4.056	90,944	3.9822	-1.89%
2016-09-20	0.530	0.530	0.540	0.520	0.540	900,000	472,200	0.5247	4.056	4.056	4.133	3.980	4.133	117,601	4.0153	1.92%
2016-09-19	0.520	0.520	0.540	0.520	0.550	420,000	221,360	0.5270	3.980	3.980	4.133	3.980	4.209	54,880	4.0335	-3.70%
2016-09-15	0.540	0.540	0.600	-	-	0	0	-	4.133	4.133	4.592	-	-	0	-	0.00%
2016-09-14	0.540	0.530	0.540	-	-	36,000	19,080	0.5300	4.133	4.056	4.133	-	-	4,704	4.0561	0.00%
2016-09-13	0.540	0.530	0.540	0.540	0.540	16,000	8,640	0.5400	4.133	4.056	4.133	4.133	4.133	2,091	4.1326	1.89%
2016-09-12	0.530	0.520	0.550	0.530	0.530	288,000	150,640	0.5231	4.056	3.980	4.209	4.056	4.056	37,632	4.0030	0.00%
2016-09-09	0.530	0.530	0.540	0.530	0.530	58,800	31,080	0.5286	4.056	4.056	4.133	4.056	4.056	7,683	4.0452	1.92%
2016-09-08	0.520	0.510	0.550	0.520	0.520	420,000	219,600	0.5229	3.980	3.903	4.209	3.980	3.980	54,880	4.0014	0.00%
2016-09-07	0.520	0.520	0.540	0.520	0.520	300,000	157,200	0.5240	3.980	3.980	4.133	3.980	3.980	39,200	4.0102	-1.89%
2016-09-06	0.530	0.520	0.540	-	-	32,000	17,600	0.5500	4.056	3.980	4.133	-	-	4,181	4.2092	0.00%
2016-09-05	0.530	0.520	0.530	-	-	92,000	47,840	0.5200	4.056	3.980	4.056	-	-	12,021	3.9796	0.00%
2016-09-02	0.530	0.520	0.540	0.530	0.530	104,000	55,120	0.5300	4.056	3.980	4.133	4.056	4.056	13,589	4.0561	-1.85%
2016-09-01	0.540	0.530	0.540	0.540	0.540	28,000	15,120	0.5400	4.133	4.056	4.133	4.133	4.133	3,659	4.1326	0.00%
2016-08-31	0.540	0.540	0.550	-	-	80,000	42,680	0.5335	4.133	4.133	4.209	-	-	10,453	4.0829	1.89%
2016-08-30	0.530	0.530	0.540	0.520	0.530	88,000	46,920	0.5332	4.056	4.056	4.133	3.980	4.056	11,499	4.0805	-1.85%
2016-08-29	0.540	0.510	0.550	0.520	0.540	84,000	44,840	0.5338	4.133	3.903	4.209	3.980	4.133	10,976	4.0853	3.85%
2016-08-26	0.520	0.520	0.540	0.520	0.540	158,000	83,400	0.5278	3.980	3.980	4.133	3.980	4.133	20,645	4.0396	-3.70%
2016-08-25	0.540	0.530	0.540	0.540	0.550	96,000	52,600	0.5479	4.133	4.056	4.133	4.133	4.209	12,544	4.1932	0.00%
2016-08-24	0.540	0.520	0.540	-	-	0	0	-	4.133	3.980	4.133	-	-	0	-	0.00%
2016-08-23	0.540	0.540	0.550	0.520	0.520	100,000	53,000	0.5300	4.133	4.133	4.209	3.980	3.980	13,067	4.0561	1.89%
2016-08-22	0.530	0.520	0.530	0.520	0.530	96,000	50,560	0.5267	4.056	3.980	4.056	3.980	4.056	12,544	4.0306	0.00%
2016-08-19	0.530	0.510	0.530	0.530	0.540	76,000	40,360	0.5311	4.056	3.903	4.056	4.056	4.133	9,931	4.0642	1.92%
2016-08-18	0.520	0.520	0.530	0.500	0.530	52,000	27,160	0.5223	3.980	3.980	4.056	3.827	4.056	6,795	3.9972	1.96%
2016-08-17	0.510	0.500	0.510	0.500	0.520	60,000	30,600	0.5100	3.903	3.827	3.903	3.827	3.980	7,840	3.9030	-1.92%
2016-08-16	0.520	0.510	0.520	0.510	0.530	168,000	87,800	0.5226	3.980	3.903	3.980	3.903	4.056	21,952	3.9996	-3.70%
2016-08-15	0.540	0.510	0.550	-	-	84,000	45,600	0.5429	4.133	3.903	4.209	-	-	10,976	4.1545	0.00%
2016-08-12	0.540	0.510	0.550	-	-	0	0	-	4.133	3.903	4.209	-	-	0	-	0.00%
2016-08-11	0.540	0.530	0.550	-	-	36,000	19,800	0.5500	4.133	4.056	4.209	-	-	4,704	4.2092	0.00%
2016-08-10	0.540	0.510	0.550	-	-	52,000	28,600	0.5500	4.133	3.903	4.209	-	-	6,795	4.2092	0.00%
2016-08-09	0.540	0.500	0.540	-	-	92,000	49,680	0.5400	4.133	3.827	4.133	-	-	12,021	4.1326	0.00%
2016-08-08	0.540	0.540	0.550	-	-	48,000	25,720	0.5358	4.133	4.133	4.209	-	-	6,272	4.1007	1.89%
2016-08-05	0.530	0.500	0.530	0.530	0.530	96,000	51,000	0.5313	4.056	3.827	4.056	4.056	4.056	12,544	4.0657	-1.85%
2016-08-04	0.540	0.510	0.550	0.530	0.540	232,000	122,120	0.5264	4.133	3.903	4.209	4.056	4.133	30,315	4.0284	1.89%
2016-08-03	0.530	0.530	0.540	0.520	0.530	556,000	291,600	0.5245	4.056	4.056	4.133	3.980	4.056	72,651	4.0137	1.92%
2016-08-01	0.520	0.520	0.540	0.520	0.530	628,000	331,040	0.5271	3.980	3.980	4.133	3.980	4.056	82,059	4.0342	-3.70%
2016-07-29	0.540	0.540	0.550	0.530	0.540	84,000	45,760	0.5448	4.133	4.133	4.209	4.056	4.133	10,976	4.1691	-1.82%
2016-07-28	0.550	0.530	0.550	-	-	52,000	28,600	0.5500	4.209	4.056	4.209	-	-	6,795	4.2092	0.00%
2016-07-27	0.550	0.530	0.550	-	-	208,000	110,720	0.5323	4.209	4.056	4.209	-	-	27,179	4.0738	0.00%
2016-07-26	0.550	0.530	0.550	0.530	0.550	296,000	156,480	0.5286	4.209	4.056	4.209	4.056	4.209	38,677	4.0458	1.85%
2016-07-25	0.540	0.540	0.560	0.530	0.540	393,200	210,948	0.5365	4.133	4.133	4.286	4.056	4.133	51,378	4.1058	1.89%
2016-07-22	0.530	0.530	0.540	0.520	0.530	240,000	125,440	0.5227	4.056	4.056	4.133	3.980	4.056	31,360	4.0000	1.92%
2016-07-21	0.520	0.520	0.530	0.520	0.520	360,000	187,200	0.5200	3.980	3.980	4.056	3.980	3.980	47,040	3.9796	-1.89%
2016-07-20	0.530	0.520	0.550	0.530	0.530	188,000	98,760	0.5253	4.056	3.980	4.209	4.056	4.056	24,565	4.0203	0.00%
2016-07-19	0.530	0.520	0.550	-	-	40,000	22,000	0.5500	4.056	3.980	4.209	-	-	5,227	4.2092	0.00%
2016-07-18	0.530	0.530	0.550	0.530	0.580	268,000	146,200	0.5455	4.056	4.056	4.209	4.056	4.439	35,019	4.1749	1.92%
2016-07-15	0.520	0.520	0.540	0.520	0.520	108,000	57,000	0.5278	3.980	3.980	4.133	3.980	3.980	14,112	4.0391	0.00%
2016-07-14	0.520	0.495	0.520	0.500	0.520	80,000	40,840	0.5105	3.980	3.788	3.980	3.827	3.980	10,453	3.9069	-1.89%
2016-07-13	0.530	0.510	0.530	0.510	0.540	96,000	50,200	0.5229	4.056	3.903	4.056	3.903	4.133	12,544	4.0019	-3.64%
2016-07-12	0.550	0.540	0.550	-	-	76,000	41,240	0.5426	4.209	4.133	4.209	-	-	9,931	4.1528	0.00%
2016-07-11	0.550	0.530	0.550	-	-	40,000	22,000	0.5500	4.209	4.056	4.209	-	-	5,227	4.2092	0.00%
2016-07-08	0.550	0.540	0.550	0.550	0.550	68,000	37,400	0.5500	4.209	4.133	4.209	4.209	4.209	8,885	4.2092	-1.79%
2016-07-07	0.560	0.550	0.560	-	-	28,000	15,680	0.5600	4.286	4.209	4.286	-	-	3,659	4.2857	0.00%
2016-07-06	0.560	0.550	0.560	-	-	64,000	35,440	0.5538	4.286	4.209	4.286	-	-	8,363	4.2379	0.00%
2016-07-05	0.560	0.520	0.560	-	-	60,000	33,600	0.5600	4.286	3.980	4.286	-	-	7,840	4.2857	0.00%
2016-07-04	0.560	0.550	0.560	-	-	40,000	22,400	0.5600	4.286	4.209	4.286	-	-	5,227	4.2857	-1.75%
2016-06-30	0.570	0.550	0.580	-	-	37,200	21,480	0.5774	4.362	4.209	4.439	-	-	4,861	4.4190	0.00%
2016-06-29	0.570	0.520	0.580	-	-	28,000	16,240	0.5800	4.362	3.980	4.439	-	-	3,659	4.4388	0.00%
2016-06-28	0.570	0.550	0.570	-	-	76,000	43,320	0.5700	4.362	4.209	4.362	-	-	9,931	4.3622	-1.72%
2016-06-27	0.580	0.560	0.590	-	-	32,000	18,880	0.5900	4.439	4.286	4.515	-	-	4,181	4.5153	0.00%
2016-06-24	0.580	0.560	0.580	-	-	56,000	32,480	0.5800	4.439	4.286	4.439	-	-	7,317	4.4388	-1.69%
2016-06-23	0.590	0.570	0.590	0.570	0.590	39,200	22,888	0.5839	4.515	4.362	4.515	4.362	4.515	5,122	4.4684	3.51%
2016-06-22	0.570	0.570	0.580	0.570	0.570	84,000	47,440	0.5648	4.362	4.362	4.439	4.362	4.362	10,976	4.3221	1.79%
2016-06-21	0.560	0.560	0.570	-	-	56,000	31,720	0.5664	4.286	4.286	4.362	-	-	7,317	4.3349	0.00%
2016-06-20	0.560	0.560	0.570	-	-	68,000	37,960	0.5582	4.286	4.286	4.362	-	-	8,885	4.2722	1.82%
2016-06-17	0.550	0.500	0.550	-	-	0	0	-	4.209	3.827	4.209	-	-	0	-	0.00%
2016-06-16	0.550	0.500	0.550	0.550	0.550	56,000	30,800	0.5500	4.209	3.827	4.209	4.209	4.209	7,317	4.2092	1.85%
2016-06-15	0.540	0.530	0.550	-	-	40,000	22,000	0.5500	4.133	4.056	4.209	-	-	5,227	4.2092	0.00%
2016-06-14	0.540	0.530	0.550	-	-	36,000	19,800	0.5500	4.133	4.056	4.209	-	-	4,704	4.2092	0.00%
2016-06-13	0.540	0.530	0.550	-	-	48,000	26,400	0.5500	4.133	4.056	4.209	-	-	6,272	4.2092	0.00%
2016-06-10	0.540	0.510	0.590	-	-	0	0	-	4.133	3.903	4.515	-	-	0	-	0.00%
2016-06-08	0.540	0.465	0.540	0.540	0.540	12,000	6,480	0.5400	4.133	3.559	4.133	4.133	4.133	1,568	4.1326	0.00%
2016-06-07	0.540	0.510	0.550	-	-	48,000	26,400	0.5500	4.133	3.903	4.209	-	-	6,272	4.2092	0.00%
2016-06-06	0.540	0.520	0.540	0.540	0.540	56,000	30,240	0.5400	4.133	3.980	4.133	4.133	4.133	7,317	4.1326	-1.82%
2016-06-03	0.550	0.550	0.560	0.550	0.550	60,000	33,280	0.5547	4.209	4.209	4.286	4.209	4.209	7,840	4.2449	0.00%
2016-06-02	0.550	0.520	0.550	-	-	36,000	19,800	0.5500	4.209	3.980	4.209	-	-	4,704	4.2092	0.00%
2016-06-01	0.550	0.540	0.550	0.550	0.550	88,000	48,200	0.5477	4.209	4.133	4.209	4.209	4.209	11,499	4.1918	1.85%
2016-05-31	0.540	0.530	0.550	0.540	0.540	88,000	48,000	0.5455	4.133	4.056	4.209	4.133	4.133	11,499	4.1744	1.89%
2016-05-30	0.530	0.530	0.540	0.530	0.530	56,400	29,870	0.5296	4.056	4.056	4.133	4.056	4.056	7,370	4.0531	-1.85%
2016-05-27	0.540	0.540	0.550	0.520	0.550	92,000	49,640	0.5396	4.133	4.133	4.209	3.980	4.209	12,021	4.1293	-1.82%
2016-05-26	0.550	0.520	0.550	-	-	48,000	26,400	0.5500	4.209	3.980	4.209	-	-	6,272	4.2092	-1.79%
2016-05-25	0.560	0.560	0.570	0.530	0.560	100,000	55,680	0.5568	4.286	4.286	4.362	4.056	4.286	13,067	4.2612	-1.75%
2016-05-24	0.570	0.540	0.570	-	-	56,000	32,200	0.5750	4.362	4.133	4.362	-	-	7,317	4.4005	-1.72%
2016-05-23	0.580	0.560	0.580	-	-	36,000	20,880	0.5800	4.439	4.286	4.439	-	-	4,704	4.4388	-1.69%
2016-05-20	0.590	0.560	0.590	-	-	36,000	21,240	0.5900	4.515	4.286	4.515	-	-	4,704	4.5153	0.00%
2016-05-19	0.590	0.550	0.590	-	-	108,000	64,320	0.5956	4.515	4.209	4.515	-	-	14,112	4.5578	0.00%
2016-05-18	0.590	0.560	0.590	-	-	52,800	31,744	0.6012	4.515	4.286	4.515	-	-	6,899	4.6011	-1.67%
2016-05-17	0.600	0.540	0.600	-	-	0	0	-	4.592	4.133	4.592	-	-	0	-	0.00%
2016-05-16	0.600	0.570	0.600	-	-	84,000	50,880	0.6057	4.592	4.362	4.592	-	-	10,976	4.6355	-1.64%
2016-05-13	0.610	0.570	0.620	-	-	68,000	42,160	0.6200	4.668	4.362	4.745	-	-	8,885	4.7449	0.00%
2016-05-12	0.610	0.560	0.620	0.610	0.610	112,000	68,400	0.6107	4.668	4.286	4.745	4.668	4.668	14,635	4.6738	0.00%
2016-05-11	0.610	0.610	0.620	-	-	188,000	114,960	0.6115	4.668	4.668	4.745	-	-	24,565	4.6797	1.67%
2016-05-10	0.600	0.570	0.610	-	-	104,000	62,760	0.6035	4.592	4.362	4.668	-	-	13,589	4.6183	0.00%
2016-05-09	0.600	0.580	0.630	0.600	0.600	60,000	36,000	0.6000	4.592	4.439	4.821	4.592	4.592	7,840	4.5918	0.00%
2016-05-06	0.600	0.600	0.610	0.570	0.600	180,000	108,280	0.6016	4.592	4.592	4.668	4.362	4.592	23,520	4.6037	-1.64%
2016-05-05	0.610	0.570	0.610	0.630	0.630	40,000	25,200	0.6300	4.668	4.362	4.668	4.821	4.821	5,227	4.8214	0.00%
2016-05-04	0.610	0.580	0.620	0.610	0.610	60,000	36,600	0.6100	4.668	4.439	4.745	4.668	4.668	7,840	4.6683	0.00%
2016-05-03	0.610	0.580	0.610	-	-	140,000	85,760	0.6126	4.668	4.439	4.668	-	-	18,293	4.6880	-3.17%
2016-04-29	0.630	0.620	0.630	0.580	0.630	80,000	49,440	0.6180	4.821	4.745	4.821	4.439	4.821	10,453	4.7296	3.28%
2016-04-28	0.610	0.600	0.630	-	-	76,000	47,120	0.6200	4.668	4.592	4.821	-	-	9,931	4.7449	0.00%
2016-04-27	0.610	0.610	0.620	-	-	40,000	24,800	0.6200	4.668	4.668	4.745	-	-	5,227	4.7449	1.67%
2016-04-26	0.600	0.570	0.620	0.600	0.600	56,000	33,600	0.6000	4.592	4.362	4.745	4.592	4.592	7,317	4.5918	1.69%
2016-04-25	0.590	0.590	0.600	0.560	0.600	56,000	33,320	0.5950	4.515	4.515	4.592	4.286	4.592	7,317	4.5536	0.00%
2016-04-22	0.590	0.580	0.610	0.590	0.590	76,000	44,280	0.5826	4.515	4.439	4.668	4.515	4.515	9,931	4.4589	0.00%
2016-04-21	0.590	0.590	0.620	0.560	0.590	145,200	83,232	0.5732	4.515	4.515	4.745	4.286	4.515	18,973	4.3869	0.00%
2016-04-20	0.590	0.550	0.600	0.580	0.590	308,000	183,560	0.5960	4.515	4.209	4.592	4.439	4.515	40,246	4.5610	5.36%
2016-04-19	0.560	0.550	0.570	0.560	0.560	196,000	109,880	0.5606	4.286	4.209	4.362	4.286	4.286	25,611	4.2904	-1.75%
2016-04-18	0.570	0.560	0.570	0.580	0.580	152,000	86,560	0.5695	4.362	4.286	4.362	4.439	4.439	19,861	4.3582	-3.39%
2016-04-15	0.590	0.590	0.610	0.580	0.580	80,000	46,880	0.5860	4.515	4.515	4.668	4.439	4.439	10,453	4.4847	1.72%
2016-04-14	0.580	0.560	0.580	-	-	92,000	53,360	0.5800	4.439	4.286	4.439	-	-	12,021	4.4388	0.00%
2016-04-13	0.580	0.570	0.580	0.570	0.580	48,000	27,760	0.5783	4.439	4.362	4.439	4.362	4.439	6,272	4.4260	3.57%
2016-04-12	0.560	0.560	0.570	0.560	0.560	116,000	65,800	0.5672	4.286	4.286	4.362	4.286	4.286	15,157	4.3411	-1.75%
2016-04-11	0.570	0.560	0.570	-	-	96,000	54,360	0.5663	4.362	4.286	4.362	-	-	12,544	4.3335	0.00%
2016-04-08	0.570	0.560	0.570	0.540	0.570	56,000	31,080	0.5550	4.362	4.286	4.362	4.133	4.362	7,317	4.2474	0.00%
2016-04-07	0.570	0.540	0.570	0.580	0.580	60,000	34,480	0.5747	4.362	4.133	4.362	4.439	4.439	7,840	4.3979	1.79%
2016-04-06	0.560	0.540	0.570	0.560	0.570	96,000	54,040	0.5629	4.286	4.133	4.362	4.286	4.362	12,544	4.3080	3.70%
2016-04-05	0.540	0.530	0.570	0.540	0.580	142,000	80,040	0.5637	4.133	4.056	4.362	4.133	4.439	18,555	4.3137	-5.26%
2016-04-01	0.570	0.540	0.580	0.580	0.580	32,000	18,560	0.5800	4.362	4.133	4.439	4.439	4.439	4,181	4.4388	-1.72%
2016-03-31	0.580	0.550	0.590	0.550	0.580	48,000	26,640	0.5550	4.439	4.209	4.515	4.209	4.439	6,272	4.2474	5.45%
2016-03-30	0.550	0.540	0.550	0.530	0.550	188,000	102,280	0.5440	4.209	4.133	4.209	4.056	4.209	24,565	4.1636	5.77%
2016-03-29	0.520	0.520	0.530	0.520	0.570	304,000	167,560	0.5512	3.980	3.980	4.056	3.980	4.362	39,723	4.2182	-10.34%
2016-03-24	0.580	0.550	0.590	0.550	0.600	220,000	125,080	0.5685	4.439	4.209	4.515	4.209	4.592	28,747	4.3511	0.00%
2016-03-23	0.580	0.550	0.580	0.560	0.600	240,000	136,720	0.5697	4.439	4.209	4.439	4.286	4.592	31,360	4.3597	0.00%
2016-03-22	0.580	0.570	0.610	0.580	0.600	124,000	72,480	0.5845	4.439	4.362	4.668	4.439	4.592	16,203	4.4733	0.00%
2016-03-21	0.580	0.580	0.610	0.580	0.620	96,000	58,760	0.6121	4.439	4.439	4.668	4.439	4.745	12,544	4.6843	-3.33%
2016-03-18	0.600	0.590	0.600	0.590	0.600	88,000	52,440	0.5959	4.592	4.515	4.592	4.515	4.592	11,499	4.5605	1.69%
2016-03-17	0.590	0.570	0.590	0.560	0.600	116,000	67,120	0.5786	4.515	4.362	4.515	4.286	4.592	15,157	4.4282	1.72%
2016-03-16	0.580	0.540	0.580	0.540	0.590	240,000	133,120	0.5547	4.439	4.133	4.439	4.133	4.515	31,360	4.2449	-1.69%
2016-03-15	0.590	0.580	0.590	0.580	0.590	60,000	35,160	0.5860	4.515	4.439	4.515	4.439	4.515	7,840	4.4847	1.72%
2016-03-14	0.580	0.530	0.580	0.570	0.580	56,000	32,240	0.5757	4.439	4.056	4.439	4.362	4.439	7,317	4.4060	3.57%
2016-03-11	0.560	0.550	0.570	0.560	0.560	60,000	33,600	0.5600	4.286	4.209	4.362	4.286	4.286	7,840	4.2857	0.00%
2016-03-10	0.560	0.520	0.560	0.560	0.560	24,000	13,440	0.5600	4.286	3.980	4.286	4.286	4.286	3,136	4.2857	0.00%
2016-03-09	0.560	0.540	0.560	0.510	0.570	904,000	482,200	0.5334	4.286	4.133	4.286	3.903	4.362	118,123	4.0822	-3.45%
2016-03-08	0.580	0.550	0.580	-	-	0	0	-	4.439	4.209	4.439	-	-	0	-	-3.33%
2016-03-07	0.600	0.580	0.600	0.600	0.600	84,000	50,400	0.6000	4.592	4.439	4.592	4.592	4.592	10,976	4.5918	1.69%
2016-03-04	0.590	0.580	0.590	-	-	108,000	63,120	0.5844	4.515	4.439	4.515	-	-	14,112	4.4728	0.00%
2016-03-03	0.590	0.580	0.590	0.570	0.630	296,000	180,720	0.6105	4.515	4.439	4.515	4.362	4.821	38,677	4.6725	0.00%
2016-03-02	0.590	0.590	0.600	0.590	0.600	156,000	93,800	0.6013	4.515	4.515	4.592	4.515	4.592	20,384	4.6016	0.00%
2016-03-01	0.590	0.560	0.610	-	-	120,000	71,720	0.5977	4.515	4.286	4.668	-	-	15,680	4.5740	0.00%
2016-02-29	0.590	0.560	0.590	-	-	48,000	28,320	0.5900	4.515	4.286	4.515	-	-	6,272	4.5153	-1.67%
2016-02-26	0.600	0.600	0.610	-	-	56,000	33,800	0.6036	4.592	4.592	4.668	-	-	7,317	4.6191	0.00%
2016-02-25	0.600	0.560	0.600	-	-	60,000	35,400	0.5900	4.592	4.286	4.592	-	-	7,840	4.5153	0.00%
2016-02-24	0.600	0.600	0.640	-	-	48,000	28,800	0.6000	4.592	4.592	4.898	-	-	6,272	4.5918	0.00%
2016-02-23	0.600	0.550	0.600	0.600	0.600	68,000	40,800	0.6000	4.592	4.209	4.592	4.592	4.592	8,885	4.5918	1.69%
2016-02-22	0.590	0.590	0.610	0.580	0.650	120,000	76,280	0.6357	4.515	4.515	4.668	4.439	4.974	15,680	4.8648	-6.35%
2016-02-19	0.630	0.560	0.630	0.630	0.630	36,000	22,680	0.6300	4.821	4.286	4.821	4.821	4.821	4,704	4.8214	1.61%
2016-02-18	0.620	0.600	0.620	0.630	0.630	28,000	17,640	0.6300	4.745	4.592	4.745	4.821	4.821	3,659	4.8214	3.33%
2016-02-17	0.600	0.580	0.600	0.600	0.630	60,000	36,600	0.6100	4.592	4.439	4.592	4.592	4.821	7,840	4.6683	0.00%
2016-02-16	0.600	0.580	0.600	0.600	0.600	72,000	43,200	0.6000	4.592	4.439	4.592	4.592	4.592	9,408	4.5918	3.45%
2016-02-15	0.580	0.580	0.600	-	-	68,000	39,440	0.5800	4.439	4.439	4.592	-	-	8,885	4.4388	5.45%
2016-02-12	0.550	0.550	0.560	0.550	0.550	96,000	53,240	0.5546	4.209	4.209	4.286	4.209	4.209	12,544	4.2442	0.00%
2016-02-11	0.550	0.530	0.550	0.550	0.550	48,000	26,400	0.5500	4.209	4.056	4.209	4.209	4.209	6,272	4.2092	0.00%
2016-02-05	0.550	0.540	0.550	0.530	0.560	92,000	50,640	0.5504	4.209	4.133	4.209	4.056	4.286	12,021	4.2125	3.77%
2016-02-04	0.530	0.530	0.550	0.530	0.610	72,000	39,680	0.5511	4.056	4.056	4.209	4.056	4.668	9,408	4.2177	3.92%
2016-02-03	0.510	0.510	-	0.500	0.520	88,000	44,760	0.5086	3.903	3.903	-	3.827	3.980	11,499	3.8926	-7.27%
2016-02-02	0.550	0.510	0.560	0.550	0.550	76,000	41,800	0.5500	4.209	3.903	4.286	4.209	4.209	9,931	4.2092	0.00%
2016-02-01	0.550	0.510	0.550	0.570	0.570	80,000	44,400	0.5550	4.209	3.903	4.209	4.362	4.362	10,453	4.2474	1.85%
2016-01-29	0.540	0.540	0.560	0.540	0.540	44,000	24,000	0.5455	4.133	4.133	4.286	4.133	4.133	5,749	4.1744	-3.57%
2016-01-28	0.560	0.550	0.620	-	-	0	0	-	4.286	4.209	4.745	-	-	0	-	0.00%
2016-01-27	0.560	0.530	0.570	-	-	0	0	-	4.286	4.056	4.362	-	-	0	-	0.00%
2016-01-26	0.560	0.550	0.570	-	-	92,000	51,800	0.5630	4.286	4.209	4.362	-	-	12,021	4.3090	0.00%
2016-01-25	0.560	0.560	0.620	-	-	0	0	-	4.286	4.286	4.745	-	-	0	-	1.82%
2016-01-22	0.550	0.550	0.560	0.500	0.550	240,000	127,000	0.5292	4.209	4.209	4.286	3.827	4.209	31,360	4.0497	0.00%
2016-01-21	0.550	0.550	0.610	0.550	0.550	4,000	2,200	0.5500	4.209	4.209	4.668	4.209	4.209	523	4.2092	1.85%
2016-01-20	0.540	0.530	0.600	0.540	0.540	20,000	10,800	0.5400	4.133	4.056	4.592	4.133	4.133	2,613	4.1326	-10.00%
2016-01-19	0.600	0.600	0.620	0.600	0.600	48,000	28,960	0.6033	4.592	4.592	4.745	4.592	4.592	6,272	4.6173	-3.23%
2016-01-18	0.620	0.540	0.620	-	-	40,000	24,800	0.6200	4.745	4.133	4.745	-	-	5,227	4.7449	0.00%
2016-01-15	0.620	0.550	0.620	-	-	92,000	56,120	0.6100	4.745	4.209	4.745	-	-	12,021	4.6683	0.00%
2016-01-14	0.620	0.610	0.620	0.620	0.620	64,000	39,080	0.6106	4.745	4.668	4.745	4.745	4.745	8,363	4.6731	3.33%
2016-01-13	0.600	0.600	0.620	0.600	0.600	64,000	38,840	0.6069	4.592	4.592	4.745	4.592	4.592	8,363	4.6444	0.00%
2016-01-12	0.600	0.590	0.600	-	-	120,000	71,400	0.5950	4.592	4.515	4.592	-	-	15,680	4.5536	0.00%
2016-01-11	0.600	0.550	0.620	-	-	32,000	19,440	0.6075	4.592	4.209	4.745	-	-	4,181	4.6492	0.00%
2016-01-08	0.600	0.600	0.620	-	-	32,000	19,840	0.6200	4.592	4.592	4.745	-	-	4,181	4.7449	0.00%
2016-01-07	0.600	0.520	0.700	-	-	0	0	-	4.592	3.980	5.357	-	-	0	-	0.00%
2016-01-06	0.600	0.570	0.820	0.600	0.610	304,000	182,920	0.6017	4.592	4.362	6.275	4.592	4.668	39,723	4.6049	-1.64%
2016-01-05	0.610	0.560	0.610	0.560	0.610	76,000	46,120	0.6068	4.668	4.286	4.668	4.286	4.668	9,931	4.6442	0.00%
2016-01-04	0.610	0.560	0.610	0.580	0.610	68,000	40,760	0.5994	4.668	4.286	4.668	4.439	4.668	8,885	4.5873	0.00%
2015-12-31	0.610	0.560	0.610	-	-	0	0	-	4.668	4.286	4.668	-	-	0	-	0.00%
2015-12-30	0.610	0.610	0.620	0.610	0.610	64,000	39,360	0.6150	4.668	4.668	4.745	4.668	4.668	8,363	4.7066	0.00%
2015-12-29	0.610	0.560	0.610	-	-	0	0	-	4.668	4.286	4.668	-	-	0	-	0.00%
2015-12-28	0.610	0.560	0.610	0.610	0.610	20,000	12,200	0.6100	4.668	4.286	4.668	4.668	4.668	2,613	4.6683	0.00%
2015-12-24	0.610	0.560	0.610	-	-	0	0	-	4.668	4.286	4.668	-	-	0	-	0.00%
2015-12-23	0.610	0.560	0.610	-	-	0	0	-	4.668	4.286	4.668	-	-	0	-	0.00%
2015-12-22	0.610	0.580	0.610	0.610	0.610	28,000	17,080	0.6100	4.668	4.439	4.668	4.668	4.668	3,659	4.6683	0.00%
2015-12-21	0.610	0.550	0.610	0.590	0.610	64,000	38,760	0.6056	4.668	4.209	4.668	4.515	4.668	8,363	4.6349	8.93%
2015-12-18	0.560	0.530	0.600	0.560	0.600	164,000	94,560	0.5766	4.286	4.056	4.592	4.286	4.592	21,429	4.4126	-9.68%
2015-12-17	0.620	0.600	0.620	0.620	0.630	52,000	32,720	0.6292	4.745	4.592	4.745	4.745	4.821	6,795	4.8155	0.00%
2015-12-16	0.620	0.600	0.620	0.630	0.630	32,000	20,160	0.6300	4.745	4.592	4.745	4.821	4.821	4,181	4.8214	-1.59%
2015-12-15	0.630	0.610	0.630	0.630	0.630	40,000	25,200	0.6300	4.821	4.668	4.821	4.821	4.821	5,227	4.8214	-1.56%
2015-12-14	0.640	0.620	0.640	0.640	0.650	69,200	44,628	0.6449	4.898	4.745	4.898	4.898	4.974	9,042	4.9355	3.23%
2015-12-11	0.620	0.580	0.620	0.620	0.620	32,000	19,840	0.6200	4.745	4.439	4.745	4.745	4.745	4,181	4.7449	0.00%
2015-12-10	0.620	0.600	0.620	-	-	48,000	29,760	0.6200	4.745	4.592	4.745	-	-	6,272	4.7449	-1.59%
2015-12-09	0.630	0.610	0.630	0.630	0.630	8,000	5,040	0.6300	4.821	4.668	4.821	4.821	4.821	1,045	4.8214	1.61%
2015-12-08	0.620	0.610	0.640	0.620	0.640	52,000	33,200	0.6385	4.745	4.668	4.898	4.745	4.898	6,795	4.8862	-3.12%
2015-12-07	0.640	0.620	0.640	0.610	0.660	125,600	80,408	0.6402	4.898	4.745	4.898	4.668	5.051	16,412	4.8994	-3.03%
2015-12-04	0.660	0.640	0.660	0.660	0.660	8,000	5,280	0.6600	5.051	4.898	5.051	5.051	5.051	1,045	5.0510	0.00%
2015-12-03	0.660	0.640	0.660	-	-	0	0	-	5.051	4.898	5.051	-	-	0	-	0.00%
2015-12-02	0.660	0.640	0.660	0.660	0.660	52,000	34,320	0.6600	5.051	4.898	5.051	5.051	5.051	6,795	5.0510	1.54%
2015-12-01	0.650	0.630	0.650	0.650	0.650	24,800	16,072	0.6481	4.974	4.821	4.974	4.974	4.974	3,241	4.9597	3.17%
2015-11-30	0.630	0.620	0.640	0.630	0.640	52,800	33,960	0.6432	4.821	4.745	4.898	4.821	4.898	6,899	4.9223	-1.56%
2015-11-27	0.640	0.630	0.650	0.640	0.660	58,800	38,040	0.6469	4.898	4.821	4.974	4.898	5.051	7,683	4.9510	0.00%
2015-11-26	0.640	0.630	0.640	0.640	0.640	116,000	74,600	0.6431	4.898	4.821	4.898	4.898	4.898	15,157	4.9217	-1.54%
2015-11-25	0.650	0.640	0.660	0.610	0.650	80,800	51,641	0.6391	4.974	4.898	5.051	4.668	4.974	10,558	4.8912	1.56%
2015-11-24	0.640	0.640	0.660	-	-	8,000	5,240	0.6550	4.898	4.898	5.051	-	-	1,045	5.0127	0.00%
2015-11-23	0.640	0.620	0.640	0.640	0.640	68,000	43,520	0.6400	4.898	4.745	4.898	4.898	4.898	8,885	4.8979	0.00%
2015-11-20	0.640	0.620	0.640	0.640	0.640	48,000	30,720	0.6400	4.898	4.745	4.898	4.898	4.898	6,272	4.8979	0.00%
2015-11-19	0.640	0.630	0.640	0.640	0.640	92,000	58,880	0.6400	4.898	4.821	4.898	4.898	4.898	12,021	4.8979	0.00%
2015-11-18	0.640	0.620	0.650	-	-	0	0	-	4.898	4.745	4.974	-	-	0	-	0.00%
2015-11-17	0.640	0.630	0.650	0.640	0.650	80,000	51,480	0.6435	4.898	4.821	4.974	4.898	4.974	10,453	4.9247	0.00%
2015-11-16	0.640	0.640	0.650	0.610	0.640	164,000	102,280	0.6237	4.898	4.898	4.974	4.668	4.898	21,429	4.7729	-1.54%
2015-11-13	0.650	0.620	0.650	-	-	0	0	-	4.974	4.745	4.974	-	-	0	-	0.00%
2015-11-12	0.650	0.630	0.650	0.650	0.650	36,000	23,400	0.6500	4.974	4.821	4.974	4.974	4.974	4,704	4.9745	0.00%
2015-11-11	0.650	0.630	0.650	0.630	0.650	80,000	51,520	0.6440	4.974	4.821	4.974	4.821	4.974	10,453	4.9286	0.00%
2015-11-10	0.650	0.630	0.650	0.630	0.650	88,000	56,800	0.6455	4.974	4.821	4.974	4.821	4.974	11,499	4.9397	0.00%
2015-11-09	0.650	0.640	0.650	0.640	0.650	88,000	56,800	0.6455	4.974	4.898	4.974	4.898	4.974	11,499	4.9397	1.56%
2015-11-06	0.640	0.620	0.640	0.610	0.640	148,000	92,880	0.6276	4.898	4.745	4.898	4.668	4.898	19,339	4.8028	-1.54%
2015-11-05	0.650	0.630	0.650	-	-	120,000	78,000	0.6500	4.974	4.821	4.974	-	-	15,680	4.9745	-1.52%
2015-11-04	0.660	0.640	0.660	0.650	0.660	148,000	96,680	0.6532	5.051	4.898	5.051	4.974	5.051	19,339	4.9993	0.00%
2015-11-03	0.660	0.630	0.660	0.660	0.660	60,000	39,600	0.6600	5.051	4.821	5.051	5.051	5.051	7,840	5.0510	0.00%
2015-11-02	0.660	0.630	0.660	0.630	0.660	240,000	155,400	0.6475	5.051	4.821	5.051	4.821	5.051	31,360	4.9553	0.00%
2015-10-30	0.660	0.630	0.660	0.670	0.670	116,000	76,760	0.6617	5.051	4.821	5.051	5.128	5.128	15,157	5.0642	0.00%
2015-10-29	0.660	0.640	0.660	0.660	0.660	60,000	39,600	0.6600	5.051	4.898	5.051	5.051	5.051	7,840	5.0510	1.54%
2015-10-28	0.650	0.630	0.650	0.630	0.650	160,000	103,200	0.6450	4.974	4.821	4.974	4.821	4.974	20,907	4.9362	-2.99%
2015-10-27	0.670	0.650	0.670	0.670	0.670	88,000	58,640	0.6664	5.128	4.974	5.128	5.128	5.128	11,499	5.0997	0.00%
2015-10-26	0.670	0.650	0.670	0.670	0.680	152,000	101,960	0.6708	5.128	4.974	5.128	5.128	5.204	19,861	5.1336	0.00%
2015-10-23	0.670	0.630	0.670	0.660	0.680	132,000	87,240	0.6609	5.128	4.821	5.128	5.051	5.204	17,248	5.0580	1.52%
2015-10-22	0.660	0.620	0.660	0.660	0.660	52,000	34,320	0.6600	5.051	4.745	5.051	5.051	5.051	6,795	5.0510	0.00%
2015-10-20	0.660	0.620	0.660	0.630	0.660	264,000	166,440	0.6305	5.051	4.745	5.051	4.821	5.051	34,496	4.8249	1.54%
2015-10-19	0.650	0.630	0.650	0.630	0.650	660,000	420,600	0.6373	4.974	4.821	4.974	4.821	4.974	86,240	4.8771	-1.52%
2015-10-16	0.660	0.650	0.670	0.660	0.660	52,000	34,320	0.6600	5.051	4.974	5.128	5.051	5.051	6,795	5.0510	1.54%
2015-10-15	0.650	0.640	0.660	0.650	0.660	294,000	193,120	0.6569	4.974	4.898	5.051	4.974	5.051	38,416	5.0271	-2.99%
2015-10-14	0.670	0.650	0.670	0.670	0.670	32,000	21,440	0.6700	5.128	4.974	5.128	5.128	5.128	4,181	5.1275	0.00%
2015-10-13	0.670	0.650	0.690	0.650	0.670	72,000	47,520	0.6600	5.128	4.974	5.281	4.974	5.128	9,408	5.0510	3.08%
2015-10-12	0.650	0.640	0.690	-	-	0	0	-	4.974	4.898	5.281	-	-	0	-	0.00%
2015-10-09	0.650	0.650	0.680	-	-	0	0	-	4.974	4.974	5.204	-	-	0	-	0.00%
2015-10-08	0.650	0.640	0.660	-	-	52,000	34,320	0.6600	4.974	4.898	5.051	-	-	6,795	5.0510	0.00%
2015-10-07	0.650	0.650	0.690	0.650	0.680	72,000	48,200	0.6694	4.974	4.974	5.281	4.974	5.204	9,408	5.1233	-1.52%
2015-10-06	0.660	0.660	0.680	0.660	0.660	57,600	39,264	0.6817	5.051	5.051	5.204	5.051	5.051	7,526	5.2168	-2.94%
2015-10-05	0.680	0.650	0.680	-	-	12,000	8,160	0.6800	5.204	4.974	5.204	-	-	1,568	5.2041	0.00%
2015-10-02	0.680	0.640	0.680	0.680	0.680	40,000	27,200	0.6800	5.204	4.898	5.204	5.204	5.204	5,227	5.2041	6.25%
2015-09-30	0.640	0.630	0.670	0.640	0.640	40,000	25,600	0.6400	4.898	4.821	5.128	4.898	4.898	5,227	4.8979	-1.54%
2015-09-29	0.650	0.650	0.680	0.650	0.650	44,000	28,600	0.6500	4.974	4.974	5.204	4.974	4.974	5,749	4.9745	3.17%
2015-09-25	0.630	0.630	0.680	0.620	0.630	184,000	115,880	0.6298	4.821	4.821	5.204	4.745	4.821	24,043	4.8197	-3.08%
2015-09-24	0.650	0.630	0.650	0.650	0.650	16,000	10,400	0.6500	4.974	4.821	4.974	4.974	4.974	2,091	4.9745	-2.99%
2015-09-23	0.670	0.650	0.680	0.670	0.680	76,000	51,080	0.6721	5.128	4.974	5.204	5.128	5.204	9,931	5.1436	-1.47%
2015-09-22	0.680	0.680	0.690	0.680	0.680	76,000	52,080	0.6853	5.204	5.204	5.281	5.204	5.204	9,931	5.2443	-1.45%
2015-09-21	0.690	0.680	0.690	0.680	0.700	244,000	167,880	0.6880	5.281	5.204	5.281	5.204	5.357	31,883	5.2655	2.99%
2015-09-18	0.670	0.640	0.680	0.670	0.670	100,000	67,000	0.6700	5.128	4.898	5.204	5.128	5.128	13,067	5.1275	0.00%
2015-09-17	0.670	0.640	0.680	0.640	0.670	84,000	55,920	0.6657	5.128	4.898	5.204	4.898	5.128	10,976	5.0947	1.52%
2015-09-16	0.660	0.640	0.660	0.660	0.660	320,000	211,200	0.6600	5.051	4.898	5.051	5.051	5.051	41,814	5.0510	3.13%
2015-09-15	0.640	0.630	0.640	0.650	0.690	1,732,000	1,144,640	0.6609	4.898	4.821	4.898	4.974	5.281	226,316	5.0577	1.59%
2015-09-14	0.630	0.630	0.670	0.630	0.650	57,200	36,960	0.6462	4.821	4.821	5.128	4.821	4.974	7,474	4.9450	-3.08%
2015-09-11	0.650	0.630	0.680	0.630	0.670	1,548,000	1,006,280	0.6501	4.974	4.821	5.204	4.821	5.128	202,273	4.9749	3.17%
2015-09-10	0.630	0.630	0.670	0.630	0.690	86,000	58,640	0.6819	4.821	4.821	5.128	4.821	5.281	11,237	5.2183	-5.97%
2015-09-09	0.670	0.670	0.680	0.660	0.660	60,000	40,680	0.6780	5.128	5.128	5.204	5.051	5.051	7,840	5.1888	1.52%
2015-09-08	0.660	0.650	0.680	-	-	92,000	62,080	0.6748	5.051	4.974	5.204	-	-	12,021	5.1641	0.00%
2015-09-07	0.660	0.630	0.660	0.660	0.670	56,000	36,960	0.6600	5.051	4.821	5.051	5.051	5.128	7,317	5.0510	4.76%
2015-09-04	0.630	0.620	0.670	-	-	0	0	-	4.821	4.745	5.128	-	-	0	-	0.00%
2015-09-02	0.630	0.630	0.660	-	-	40,000	26,400	0.6600	4.821	4.821	5.051	-	-	5,227	5.0510	0.00%
2015-09-01	0.630	0.630	0.660	0.630	0.660	72,000	46,440	0.6450	4.821	4.821	5.051	4.821	5.051	9,408	4.9362	-1.56%
2015-08-31	0.640	0.630	0.640	0.620	0.650	100,000	63,600	0.6360	4.898	4.821	4.898	4.745	4.974	13,067	4.8673	-3.03%
2015-08-28	0.660	0.620	0.660	0.620	0.680	325,600	213,480	0.6557	5.051	4.745	5.051	4.745	5.204	42,545	5.0177	3.13%
2015-08-27	0.640	0.620	0.640	0.600	0.640	101,200	63,356	0.6260	4.898	4.745	4.898	4.592	4.898	13,224	4.7912	4.92%
2015-08-26	0.610	0.580	0.610	0.550	0.660	95,600	59,248	0.6197	4.668	4.439	4.668	4.209	5.051	12,492	4.7430	1.67%
2015-08-25	0.600	0.580	0.600	0.600	0.650	170,400	105,816	0.6210	4.592	4.439	4.592	4.592	4.974	22,266	4.7524	-3.23%
2015-08-24	0.620	0.610	0.640	0.600	0.620	332,000	200,200	0.6030	4.745	4.668	4.898	4.592	4.745	43,382	4.6149	-6.06%
2015-08-21	0.660	0.630	0.700	0.640	0.660	42,800	27,440	0.6411	5.051	4.821	5.357	4.898	5.051	5,593	4.9065	0.00%
2015-08-20	0.660	0.660	0.700	0.620	0.660	160,000	104,800	0.6550	5.051	5.051	5.357	4.745	5.051	20,907	5.0127	-2.94%
2015-08-19	0.680	0.650	0.690	0.680	0.680	20,000	13,600	0.6800	5.204	4.974	5.281	5.204	5.204	2,613	5.2041	-2.86%
2015-08-18	0.700	0.680	0.700	0.700	0.700	20,000	14,000	0.7000	5.357	5.204	5.357	5.357	5.357	2,613	5.3571	-4.11%
2015-08-17	0.730	0.700	0.730	0.700	0.730	200,000	144,200	0.7210	5.587	5.357	5.587	5.357	5.587	26,133	5.5178	0.00%
2015-08-14	0.730	0.710	0.730	0.730	0.730	172,000	124,960	0.7265	5.587	5.434	5.587	5.587	5.587	22,475	5.5600	4.29%
2015-08-13	0.700	0.680	0.700	0.700	0.700	140,000	98,000	0.7000	5.357	5.204	5.357	5.357	5.357	18,293	5.3571	0.00%
2015-08-12	0.700	0.680	0.720	0.680	0.700	116,000	80,400	0.6931	5.357	5.204	5.510	5.204	5.357	15,157	5.3043	2.94%
2015-08-11	0.680	0.680	0.690	0.660	0.800	372,000	258,160	0.6940	5.204	5.204	5.281	5.051	6.122	48,608	5.3110	-2.86%
2015-08-10	0.700	0.680	0.720	0.680	0.700	272,000	190,360	0.6999	5.357	5.204	5.510	5.204	5.357	35,541	5.3560	2.94%
2015-08-07	0.680	0.640	0.680	0.650	0.680	200,000	131,280	0.6564	5.204	4.898	5.204	4.974	5.204	26,133	5.0234	3.03%
2015-08-06	0.660	0.610	0.660	0.640	0.690	52,000	33,560	0.6454	5.051	4.668	5.051	4.898	5.281	6,795	4.9391	6.45%
2015-08-05	0.620	0.620	0.640	0.610	0.670	124,000	77,400	0.6242	4.745	4.745	4.898	4.668	5.128	16,203	4.7770	1.64%
2015-08-04	0.610	0.580	0.590	0.590	0.670	840,000	512,000	0.6095	4.668	4.439	4.515	4.515	5.128	109,760	4.6647	-4.69%
2015-08-03	0.640	0.640	0.690	0.630	0.630	88,000	55,120	0.6264	4.898	4.898	5.281	4.821	4.821	11,499	4.7936	-3.03%
2015-07-31	0.660	0.630	0.660	0.660	0.660	8,000	5,280	0.6600	5.051	4.821	5.051	5.051	5.051	1,045	5.0510	-1.49%
2015-07-30	0.670	0.660	0.700	0.670	0.730	40,000	28,000	0.7000	5.128	5.051	5.357	5.128	5.587	5,227	5.3571	-1.47%
2015-07-29	0.680	0.650	0.700	-	-	0	0	-	5.204	4.974	5.357	-	-	0	-	0.00%
2015-07-28	0.680	0.660	0.680	0.700	0.700	8,000	5,600	0.7000	5.204	5.051	5.204	5.357	5.357	1,045	5.3571	0.00%
2015-07-27	0.680	0.650	0.680	0.700	0.730	26,000	18,280	0.7031	5.204	4.974	5.204	5.357	5.587	3,397	5.3807	-9.33%
2015-07-24	0.750	0.730	0.750	0.730	0.770	88,000	65,680	0.7464	5.740	5.587	5.740	5.587	5.893	11,499	5.7119	1.35%
2015-07-23	0.740	0.740	0.750	0.710	0.740	216,000	155,440	0.7196	5.663	5.663	5.740	5.434	5.663	28,224	5.5073	5.71%
2015-07-22	0.700	0.690	0.710	0.700	0.710	192,800	135,920	0.7050	5.357	5.281	5.434	5.357	5.434	25,193	5.3952	-2.78%
2015-07-21	0.720	0.700	0.720	0.720	0.720	60,000	43,200	0.7200	5.510	5.357	5.510	5.510	5.510	7,840	5.5102	0.00%
2015-07-20	0.720	0.700	0.720	0.680	0.720	260,000	179,320	0.6897	5.510	5.357	5.510	5.204	5.510	33,973	5.2782	1.41%
2015-07-17	0.710	0.690	0.710	0.710	0.710	76,000	53,960	0.7100	5.434	5.281	5.434	5.434	5.434	9,931	5.4337	0.00%
2015-07-16	0.710	0.700	0.720	0.670	0.720	204,000	142,360	0.6978	5.434	5.357	5.510	5.128	5.510	26,656	5.3406	4.41%
2015-07-15	0.680	0.680	0.700	0.680	0.720	350,000	240,378	0.6868	5.204	5.204	5.357	5.204	5.510	45,734	5.2561	-5.56%
2015-07-14	0.720	0.710	0.720	0.700	0.750	232,000	169,120	0.7290	5.510	5.434	5.510	5.357	5.740	30,315	5.5788	-4.00%
2015-07-13	0.750	0.750	0.770	0.660	0.790	128,000	92,200	0.7203	5.740	5.740	5.893	5.051	6.046	16,725	5.5126	2.74%
2015-07-10	0.730	0.720	0.730	0.610	0.750	220,000	158,160	0.7189	5.587	5.510	5.587	4.668	5.740	28,747	5.5018	4.29%
2015-07-09	0.700	0.670	0.700	0.620	0.700	728,000	497,120	0.6829	5.357	5.128	5.357	4.745	5.357	95,126	5.2259	16.67%
2015-07-08	0.600	0.590	0.610	0.495	0.620	2,263,200	1,232,286	0.5445	4.592	4.515	4.668	3.788	4.745	295,726	4.1670	-10.45%
2015-07-07	0.670	0.670	0.680	0.570	0.700	4,752,000	2,970,680	0.6251	5.128	5.128	5.204	4.362	5.357	620,931	4.7842	-4.29%
2015-07-06	0.700	0.670	0.680	0.600	0.740	3,534,000	2,307,448	0.6529	5.357	5.128	5.204	4.592	5.663	461,778	4.9969	-2.78%
2015-07-03	0.720	0.720	0.740	0.720	0.800	3,294,000	2,433,880	0.7389	5.510	5.510	5.663	5.510	6.122	430,418	5.6547	-10.00%
2015-07-02	0.800	0.800	0.810	0.790	0.830	3,576,000	2,871,600	0.8030	6.122	6.122	6.199	6.046	6.352	467,266	6.1455	-4.76%
2015-06-30	0.840	0.820	0.840	0.820	0.900	4,938,000	4,127,860	0.8359	6.429	6.275	6.429	6.275	6.888	645,235	6.3975	-3.45%
2015-06-29	0.870	0.850	0.910	0.830	0.980	17,843,600	15,941,408	0.8934	6.658	6.505	6.964	6.352	7.500	2,331,574	6.8372	3.57%
2015-06-26	0.840	0.840	0.850	0.840	0.860	1,295,600	1,093,908	0.8443	6.429	6.429	6.505	6.429	6.582	169,292	6.4616	-1.18%
2015-06-25	0.850	0.840	0.860	0.830	0.860	2,995,600	2,527,148	0.8436	6.505	6.429	6.582	6.352	6.582	391,427	6.4562	0.00%
2015-06-24	0.850	0.840	0.850	0.830	0.890	3,652,800	3,094,316	0.8471	6.505	6.429	6.505	6.352	6.811	477,301	6.4829	2.41%
2015-06-23	0.830	0.830	0.840	0.780	0.830	2,152,000	1,741,280	0.8091	6.352	6.352	6.429	5.969	6.352	281,196	6.1924	5.06%
2015-06-22	0.790	0.760	0.800	0.790	0.820	756,000	606,400	0.8021	6.046	5.816	6.122	6.046	6.275	98,784	6.1386	1.28%
2015-06-19	0.780	0.770	0.780	0.770	0.800	292,000	231,120	0.7915	5.969	5.893	5.969	5.893	6.122	38,155	6.0574	0.00%
2015-06-18	0.780	0.780	0.800	0.780	0.780	40,000	31,200	0.7800	5.969	5.969	6.122	5.969	5.969	5,227	5.9694	-2.50%
2015-06-17	0.800	0.790	0.800	0.790	0.810	280,000	224,120	0.8004	6.122	6.046	6.122	6.046	6.199	36,587	6.1257	0.00%
2015-06-16	0.800	0.790	0.800	0.790	0.820	556,000	446,360	0.8028	6.122	6.046	6.122	6.046	6.275	72,651	6.1439	-2.44%
2015-06-15	0.820	0.800	0.830	0.750	0.830	1,316,000	1,042,520	0.7922	6.275	6.122	6.352	5.740	6.352	171,958	6.0626	2.50%
2015-06-12	0.800	0.790	0.800	0.780	0.820	872,000	689,760	0.7910	6.122	6.046	6.122	5.969	6.275	113,942	6.0536	0.00%
2015-06-11	0.800	0.790	0.800	0.800	0.820	844,000	679,200	0.8047	6.122	6.046	6.122	6.122	6.275	110,283	6.1587	-1.23%
2015-06-10	0.810	0.810	0.820	0.810	0.860	1,620,000	1,328,440	0.8200	6.199	6.199	6.275	6.199	6.582	211,681	6.2757	-1.22%
2015-06-09	0.820	0.820	0.830	0.810	0.830	1,444,000	1,186,960	0.8220	6.275	6.275	6.352	6.199	6.352	188,683	6.2907	1.23%
2015-06-08	0.810	0.810	0.830	0.810	0.880	2,492,000	2,072,560	0.8317	6.199	6.199	6.352	6.199	6.735	325,623	6.3649	0.00%
2015-06-05	0.810	0.800	0.820	0.800	0.840	1,184,000	967,880	0.8175	6.199	6.122	6.275	6.122	6.429	154,710	6.2561	-3.57%
2015-06-04	0.840	0.830	0.850	0.810	0.870	2,536,000	2,100,080	0.8281	6.429	6.352	6.505	6.199	6.658	331,372	6.3375	0.00%
2015-06-03	0.840	0.830	0.850	0.820	0.900	5,436,000	4,662,760	0.8578	6.429	6.352	6.505	6.275	6.888	710,307	6.5644	2.44%
2015-06-02	0.820	0.810	0.820	0.800	0.850	2,628,000	2,175,080	0.8277	6.275	6.199	6.275	6.122	6.505	343,393	6.3341	8.67%
2015-06-01	0.830	0.820	0.830	0.800	0.950	3,612,000	3,036,960	0.8408	5.775	5.705	5.775	5.566	6.609	519,167	5.8497	5.06%
2015-05-29	0.790	0.790	0.800	0.780	0.800	392,000	310,440	0.7919	5.496	5.496	5.566	5.427	5.566	56,344	5.5098	-1.25%
2015-05-28	0.800	0.780	0.800	0.780	0.810	1,024,000	808,600	0.7896	5.566	5.427	5.566	5.427	5.635	147,184	5.4938	2.56%
2015-05-27	0.780	0.770	0.810	0.770	0.810	1,640,000	1,290,920	0.7871	5.427	5.357	5.635	5.357	5.635	235,724	5.4764	-2.50%
2015-05-26	0.800	0.770	0.800	0.770	0.810	2,144,000	1,685,840	0.7863	5.566	5.357	5.566	5.357	5.635	308,166	5.4706	3.90%
2015-05-22	0.770	0.760	0.820	0.770	0.820	1,184,000	942,200	0.7958	5.357	5.288	5.705	5.357	5.705	170,181	5.5365	-1.28%
2015-05-21	0.780	0.770	0.780	0.770	0.790	692,000	540,280	0.7808	5.427	5.357	5.427	5.357	5.496	99,464	5.4319	-1.27%
2015-05-20	0.790	0.770	0.790	0.760	0.800	236,000	185,320	0.7853	5.496	5.357	5.496	5.288	5.566	33,921	5.4632	2.60%
2015-05-19	0.770	0.770	0.780	0.750	0.780	172,000	132,640	0.7712	5.357	5.357	5.427	5.218	5.427	24,722	5.3652	-2.53%
2015-05-18	0.790	0.780	0.790	0.780	0.790	224,000	176,160	0.7864	5.496	5.427	5.496	5.427	5.496	32,196	5.4714	1.28%
2015-05-15	0.780	0.780	0.790	0.770	0.790	84,000	65,760	0.7829	5.427	5.427	5.496	5.357	5.496	12,074	5.4466	1.30%
2015-05-14	0.770	0.760	0.790	0.770	0.790	188,000	146,160	0.7774	5.357	5.288	5.496	5.357	5.496	27,022	5.4089	0.00%
2015-05-13	0.770	0.760	0.790	0.750	0.790	392,000	303,040	0.7731	5.357	5.288	5.496	5.218	5.496	56,344	5.3784	-1.28%
2015-05-12	0.780	0.780	0.800	0.770	0.780	40,000	31,080	0.7770	5.427	5.427	5.566	5.357	5.427	5,749	5.4058	-1.27%
2015-05-11	0.790	0.750	0.790	0.790	0.800	60,000	47,960	0.7993	5.496	5.218	5.496	5.496	5.566	8,624	5.5612	1.28%
2015-05-08	0.780	0.760	0.780	0.780	0.790	184,000	144,320	0.7843	5.427	5.288	5.427	5.427	5.496	26,447	5.4569	1.30%
2015-05-07	0.770	0.750	0.770	0.780	0.800	84,000	65,680	0.7819	5.357	5.218	5.357	5.427	5.566	12,074	5.4399	-1.28%
2015-05-06	0.780	0.770	0.780	0.780	0.780	200,000	156,200	0.7810	5.427	5.357	5.427	5.427	5.427	28,747	5.4337	1.30%
2015-05-05	0.770	0.740	0.800	0.770	0.800	632,000	489,960	0.7753	5.357	5.148	5.566	5.357	5.566	90,840	5.3937	-1.28%
2015-05-04	0.780	0.770	0.790	0.770	0.790	116,000	91,240	0.7866	5.427	5.357	5.496	5.357	5.496	16,673	5.4723	-1.27%
2015-04-30	0.790	0.730	0.790	0.770	0.790	64,000	49,800	0.7781	5.496	5.079	5.496	5.357	5.496	9,199	5.4136	1.28%
2015-04-29	0.780	0.750	0.790	0.710	0.780	144,000	109,520	0.7606	5.427	5.218	5.496	4.940	5.427	20,698	5.2914	2.63%
2015-04-28	0.760	0.730	0.760	0.760	0.760	140,000	106,720	0.7623	5.288	5.079	5.288	5.288	5.288	20,123	5.3034	0.00%
2015-04-27	0.760	0.760	0.770	0.760	0.790	156,000	120,400	0.7718	5.288	5.288	5.357	5.288	5.496	22,422	5.3696	0.00%
2015-04-24	0.760	0.760	0.790	0.760	0.760	12,000	9,120	0.7600	5.288	5.288	5.496	5.288	5.288	1,725	5.2875	0.00%
2015-04-23	0.760	0.760	0.790	0.750	0.790	156,000	119,600	0.7667	5.288	5.288	5.496	5.218	5.496	22,422	5.3339	-1.30%
2015-04-22	0.770	0.750	0.770	0.770	0.770	76,000	58,520	0.7700	5.357	5.218	5.357	5.357	5.357	10,924	5.3571	1.32%
2015-04-21	0.760	0.740	0.760	0.740	0.780	356,000	267,400	0.7511	5.288	5.148	5.288	5.148	5.427	51,169	5.2258	-2.56%
2015-04-20	0.780	0.740	0.780	0.780	0.790	300,000	236,800	0.7893	5.427	5.148	5.427	5.427	5.496	43,120	5.4916	5.41%
2015-04-17	0.740	0.730	0.760	0.740	0.740	60,000	44,400	0.7400	5.148	5.079	5.288	5.148	5.148	8,624	5.1484	0.00%
2015-04-16	0.740	0.740	0.770	0.740	0.800	812,000	616,720	0.7595	5.148	5.148	5.357	5.148	5.566	116,712	5.2841	-1.33%
2015-04-15	0.750	0.750	0.780	0.740	0.860	268,000	206,680	0.7712	5.218	5.218	5.427	5.148	5.983	38,521	5.3654	-3.85%
2015-04-14	0.780	0.780	0.790	0.750	0.790	404,000	312,360	0.7732	5.427	5.427	5.496	5.218	5.496	58,069	5.3792	1.30%
2015-04-13	0.770	0.770	0.800	0.700	0.810	576,000	439,240	0.7626	5.357	5.357	5.566	4.870	5.635	82,791	5.3054	-3.75%
2015-04-10	0.800	0.770	0.800	0.800	0.800	212,000	171,360	0.8083	5.566	5.357	5.566	5.566	5.566	30,472	5.6236	-2.44%
2015-04-09	0.820	0.760	0.820	0.770	0.860	4,232,000	3,407,040	0.8051	5.705	5.288	5.705	5.357	5.983	608,282	5.6011	5.13%
2015-04-08	0.780	0.740	0.800	0.780	0.780	32,000	24,960	0.7800	5.427	5.148	5.566	5.427	5.427	4,599	5.4267	-2.50%
2015-04-02	0.800	0.780	0.800	0.680	0.800	164,000	122,720	0.7483	5.566	5.427	5.566	4.731	5.566	23,572	5.2061	5.26%
2015-04-01	0.760	0.760	0.770	-	-	84,000	63,840	0.7600	5.288	5.288	5.357	-	-	12,074	5.2875	0.00%
2015-03-31	0.760	0.760	0.780	0.760	0.780	172,000	134,680	0.7830	5.288	5.288	5.427	5.288	5.427	24,722	5.4477	-2.56%
2015-03-30	0.780	0.700	0.780	-	-	156,000	121,680	0.7800	5.427	4.870	5.427	-	-	22,422	5.4267	-1.27%
2015-03-27	0.790	0.750	0.790	-	-	0	0	-	5.496	5.218	5.496	-	-	0	-	0.00%
2015-03-26	0.790	0.790	0.810	0.790	0.790	56,000	44,960	0.8029	5.496	5.496	5.635	5.496	5.496	8,049	5.5857	0.00%
2015-03-25	0.790	0.760	0.800	0.760	0.790	188,000	147,080	0.7823	5.496	5.288	5.566	5.288	5.496	27,022	5.4430	2.60%
2015-03-24	0.770	0.770	0.780	0.770	0.770	152,000	118,000	0.7763	5.357	5.357	5.427	5.357	5.357	21,848	5.4011	0.00%
2015-03-23	0.770	0.730	0.770	-	-	0	0	-	5.357	5.079	5.357	-	-	0	-	-2.53%
2015-03-20	0.790	0.720	0.790	-	-	100,000	77,000	0.7700	5.496	5.009	5.496	-	-	14,373	5.3571	-1.25%
2015-03-19	0.800	0.720	0.800	0.800	0.810	200,000	161,800	0.8090	5.566	5.009	5.566	5.566	5.635	28,747	5.6285	-1.23%
2015-03-18	0.810	0.750	0.810	0.820	0.820	20,000	16,400	0.8200	5.635	5.218	5.635	5.705	5.705	2,875	5.7050	6.58%
2015-03-17	0.760	0.720	0.760	-	-	76,000	57,760	0.7600	5.288	5.009	5.288	-	-	10,924	5.2875	0.00%
2015-03-16	0.760	0.720	0.790	-	-	0	0	-	5.288	5.009	5.496	-	-	0	-	0.00%
2015-03-13	0.760	0.760	0.770	0.760	0.760	160,000	123,000	0.7688	5.288	5.288	5.357	5.288	5.288	22,997	5.3484	0.00%
2015-03-12	0.760	0.750	0.770	-	-	0	0	-	5.288	5.218	5.357	-	-	0	-	0.00%
2015-03-11	0.760	0.720	0.770	-	-	0	0	-	5.288	5.009	5.357	-	-	0	-	0.00%
2015-03-10	0.760	0.730	0.780	0.760	0.770	600,000	458,000	0.7633	5.288	5.079	5.427	5.288	5.357	86,240	5.3107	-1.30%
2015-03-09	0.770	0.770	0.780	0.770	0.770	280,000	215,600	0.7700	5.357	5.357	5.427	5.357	5.357	40,246	5.3571	-1.28%
2015-03-06	0.780	0.780	0.810	-	-	0	0	-	5.427	5.427	5.635	-	-	0	-	0.00%
2015-03-05	0.780	0.780	0.810	0.770	0.780	1,612,000	1,265,360	0.7850	5.427	5.427	5.635	5.357	5.427	231,699	5.4612	-3.70%
2015-03-04	0.810	0.770	0.810	-	-	0	0	-	5.635	5.357	5.635	-	-	0	-	0.00%
2015-03-03	0.810	0.780	0.810	0.810	0.810	1,208,000	961,480	0.7959	5.635	5.427	5.635	5.635	5.635	173,631	5.5375	0.00%
2015-03-02	0.810	0.800	0.810	0.760	0.810	936,000	748,960	0.8002	5.635	5.566	5.635	5.288	5.635	134,535	5.5670	2.53%
2015-02-27	0.790	0.770	0.800	0.760	0.790	2,308,000	1,807,520	0.7832	5.496	5.357	5.566	5.288	5.496	331,738	5.4486	-1.25%
2015-02-26	0.800	0.800	0.810	-	-	1,180,000	930,400	0.7885	5.566	5.566	5.635	-	-	169,606	5.4857	0.00%
2015-02-25	0.800	0.800	0.810	0.800	0.800	48,000	38,400	0.8000	5.566	5.566	5.635	5.566	5.566	6,899	5.5658	3.90%
2015-02-24	0.770	0.760	0.790	0.750	0.810	2,292,000	1,802,320	0.7864	5.357	5.288	5.496	5.218	5.635	329,438	5.4709	-4.94%
2015-02-23	0.810	0.800	0.810	-	-	0	0	-	5.635	5.566	5.635	-	-	0	-	0.00%
2015-02-18	0.810	0.790	0.810	-	-	300,000	240,000	0.8000	5.635	5.496	5.635	-	-	43,120	5.5658	0.00%
2015-02-17	0.810	0.790	0.810	0.800	0.810	1,020,000	817,120	0.8011	5.635	5.496	5.635	5.566	5.635	146,609	5.5735	0.00%
2015-02-16	0.810	0.780	0.810	0.800	0.810	760,000	608,400	0.8005	5.635	5.427	5.635	5.566	5.635	109,238	5.5695	1.25%
2015-02-13	0.800	0.720	0.800	0.800	0.800	1,756,000	1,379,600	0.7856	5.566	5.009	5.566	5.566	5.566	252,397	5.4660	2.56%
2015-02-12	0.780	0.710	0.790	0.760	0.780	1,080,000	843,600	0.7811	5.427	4.940	5.496	5.288	5.427	155,233	5.4344	1.30%
2015-02-11	0.770	0.730	0.770	-	-	448,000	349,440	0.7800	5.357	5.079	5.357	-	-	64,393	5.4267	-2.53%
2015-02-10	0.790	0.730	0.790	-	-	420,000	327,600	0.7800	5.496	5.079	5.496	-	-	60,368	5.4267	0.00%
2015-02-09	0.790	0.770	0.800	-	-	0	0	-	5.496	5.357	5.566	-	-	0	-	0.00%
2015-02-06	0.790	0.730	0.790	-	-	300,000	234,000	0.7800	5.496	5.079	5.496	-	-	43,120	5.4267	0.00%
2015-02-05	0.790	0.760	0.790	-	-	736,000	577,440	0.7846	5.496	5.288	5.496	-	-	105,788	5.4585	-2.47%
2015-02-04	0.810	0.760	0.820	0.760	0.810	560,000	437,600	0.7814	5.635	5.288	5.705	5.288	5.635	80,491	5.4366	6.58%
2015-02-03	0.760	0.750	0.800	0.760	0.760	1,600,000	1,213,000	0.7581	5.288	5.218	5.566	5.288	5.288	229,974	5.2745	1.33%
2015-02-02	0.750	0.750	0.780	-	-	1,200,000	913,800	0.7615	5.218	5.218	5.427	-	-	172,481	5.2980	0.00%
2015-01-30	0.750	0.730	0.780	0.750	0.750	964,000	733,400	0.7608	5.218	5.079	5.427	5.218	5.218	138,560	5.2930	0.00%
2015-01-29	0.750	0.750	0.760	0.740	0.760	1,592,000	1,215,800	0.7637	5.218	5.218	5.288	5.148	5.288	228,824	5.3132	0.00%
2015-01-28	0.750	0.720	0.770	0.740	0.750	900,000	679,000	0.7544	5.218	5.009	5.357	5.148	5.218	129,361	5.2489	4.17%
2015-01-27	0.720	0.720	0.790	0.710	0.790	864,000	658,160	0.7618	5.009	5.009	5.496	4.940	5.496	124,186	5.2998	-6.49%
2015-01-26	0.770	0.680	0.800	-	-	1,380,000	1,066,800	0.7730	5.357	4.731	5.566	-	-	198,353	5.3783	0.00%
2015-01-23	0.770	0.700	0.800	-	-	20,000	16,000	0.8000	5.357	4.870	5.566	-	-	2,875	5.5658	0.00%
2015-01-22	0.770	0.700	0.780	-	-	0	0	-	5.357	4.870	5.427	-	-	0	-	0.00%
2015-01-21	0.770	0.710	0.800	0.770	0.770	272,000	211,560	0.7778	5.357	4.940	5.566	5.357	5.357	39,096	5.4113	1.32%
2015-01-20	0.760	0.760	0.770	0.760	0.760	468,000	355,680	0.7600	5.288	5.288	5.357	5.288	5.288	67,267	5.2875	-1.30%
2015-01-19	0.770	0.710	0.770	-	-	480,000	364,800	0.7600	5.357	4.940	5.357	-	-	68,992	5.2875	0.00%
2015-01-16	0.770	0.700	0.770	0.780	0.810	508,000	386,360	0.7606	5.357	4.870	5.357	5.427	5.635	73,017	5.2914	-1.28%
2015-01-15	0.780	0.720	0.780	0.780	0.780	20,000	15,600	0.7800	5.427	5.009	5.427	5.427	5.427	2,875	5.4267	8.33%
2015-01-14	0.720	0.680	0.740	0.720	0.720	384,000	279,920	0.7290	5.009	4.731	5.148	5.009	5.009	55,194	5.0716	-1.37%
2015-01-13	0.730	0.650	0.750	0.730	0.740	652,000	479,200	0.7350	5.079	4.522	5.218	5.079	5.148	93,715	5.1134	0.00%
2015-01-12	0.730	0.720	0.760	0.730	0.730	820,000	611,600	0.7459	5.079	5.009	5.288	5.079	5.079	117,862	5.1891	0.00%
2015-01-09	0.730	0.720	0.730	-	-	160,000	116,000	0.7250	5.079	5.009	5.079	-	-	22,997	5.0440	-1.35%
2015-01-08	0.740	0.720	0.760	0.740	0.760	340,000	249,000	0.7324	5.148	5.009	5.288	5.148	5.288	48,870	5.0952	2.78%
2015-01-07	0.720	0.720	0.770	0.720	0.780	384,000	287,840	0.7496	5.009	5.009	5.357	5.009	5.427	55,194	5.2151	-5.26%
2015-01-06	0.760	0.730	0.760	0.700	0.780	948,000	683,560	0.7211	5.288	5.079	5.288	4.870	5.427	136,260	5.0166	-2.56%
2015-01-05	0.780	0.770	0.790	0.780	0.800	676,000	531,960	0.7869	5.427	5.357	5.496	5.427	5.566	97,164	5.4749	-3.70%
2015-01-02	0.810	0.760	0.830	-	-	80,000	66,400	0.8300	5.635	5.288	5.775	-	-	11,499	5.7746	0.00%
2014-12-31	0.810	0.810	0.820	0.810	0.810	20,000	16,200	0.8100	5.635	5.635	5.705	5.635	5.635	2,875	5.6354	0.00%
2014-12-30	0.810	0.800	0.810	0.800	0.810	284,000	229,040	0.8065	5.635	5.566	5.635	5.566	5.635	40,820	5.6109	-1.22%
2014-12-29	0.820	0.770	0.820	-	-	300,000	249,000	0.8300	5.705	5.357	5.705	-	-	43,120	5.7746	0.00%
2014-12-24	0.820	0.760	0.820	0.820	0.820	240,000	199,000	0.8292	5.705	5.288	5.705	5.705	5.705	34,496	5.7688	1.23%
2014-12-23	0.810	0.770	0.810	-	-	140,000	114,200	0.8157	5.635	5.357	5.635	-	-	20,123	5.6752	0.00%
2014-12-22	0.810	0.810	0.820	0.810	0.810	1,100,000	897,000	0.8155	5.635	5.635	5.705	5.635	5.635	158,107	5.6734	-2.41%
2014-12-19	0.830	0.800	0.830	0.830	0.830	564,000	463,120	0.8211	5.775	5.566	5.775	5.775	5.775	81,066	5.7129	1.22%
2014-12-18	0.820	0.820	0.830	0.820	0.840	1,112,000	922,960	0.8300	5.705	5.705	5.775	5.705	5.844	159,832	5.7746	0.00%
2014-12-17	0.820	0.810	0.820	0.820	0.820	2,160,000	1,768,400	0.8187	5.705	5.635	5.705	5.705	5.705	310,465	5.6960	0.00%
2014-12-16	0.820	0.820	0.830	0.800	0.800	920,000	751,520	0.8169	5.705	5.705	5.775	5.566	5.566	132,235	5.6832	-1.20%
2014-12-15	0.830	0.800	0.830	0.830	0.830	564,000	462,520	0.8201	5.775	5.566	5.775	5.775	5.775	81,066	5.7055	0.00%
2014-12-12	0.830	0.810	0.830	-	-	384,000	315,080	0.8205	5.775	5.635	5.775	-	-	55,194	5.7086	0.00%
2014-12-11	0.830	0.800	0.830	0.820	0.840	1,284,000	1,067,480	0.8314	5.775	5.566	5.775	5.705	5.844	184,554	5.7841	1.22%
2014-12-10	0.820	0.800	0.820	-	-	600,000	492,000	0.8200	5.705	5.566	5.705	-	-	86,240	5.7050	0.00%
2014-12-09	0.820	0.800	0.830	0.820	0.990	684,000	565,520	0.8268	5.705	5.566	5.775	5.705	6.888	98,314	5.7522	-1.20%
2014-12-08	0.830	0.760	0.830	0.830	0.830	616,000	505,160	0.8201	5.775	5.288	5.775	5.775	5.775	88,540	5.7054	2.47%
2014-12-05	0.810	0.810	0.820	0.760	0.830	1,604,000	1,313,800	0.8191	5.635	5.635	5.705	5.288	5.775	230,549	5.6986	-1.22%
2014-12-04	0.820	0.780	0.820	0.820	0.830	1,244,000	1,026,080	0.8248	5.705	5.427	5.705	5.705	5.775	178,805	5.7385	1.23%
2014-12-03	0.810	0.810	0.820	0.800	0.830	816,000	667,920	0.8185	5.635	5.635	5.705	5.566	5.775	117,287	5.6948	-1.22%
2014-12-02	0.820	0.800	0.820	0.800	0.830	2,080,000	1,697,480	0.8161	5.705	5.566	5.705	5.566	5.775	298,967	5.6778	1.23%
2014-12-01	0.810	0.790	0.830	0.810	0.850	1,592,000	1,306,680	0.8208	5.635	5.496	5.775	5.635	5.914	228,824	5.7104	-2.41%
2014-11-28	0.830	0.830	0.840	0.820	0.840	1,532,000	1,273,440	0.8312	5.775	5.775	5.844	5.705	5.844	220,200	5.7831	0.00%
2014-11-27	0.830	0.830	0.840	0.820	0.830	1,428,000	1,188,800	0.8325	5.775	5.775	5.844	5.705	5.775	205,252	5.7919	-1.19%
2014-11-26	0.840	0.830	0.850	0.830	0.850	1,424,000	1,199,720	0.8425	5.844	5.775	5.914	5.775	5.914	204,677	5.8615	-1.18%
2014-11-25	0.850	0.830	0.850	0.840	0.860	1,280,000	1,083,040	0.8461	5.914	5.775	5.914	5.844	5.983	183,979	5.8867	-1.16%
2014-11-24	0.860	0.830	0.860	0.840	0.860	1,472,000	1,243,520	0.8448	5.983	5.775	5.983	5.844	5.983	211,576	5.8774	0.00%
2014-11-21	0.860	0.850	0.860	0.840	0.860	1,672,000	1,409,280	0.8429	5.983	5.914	5.983	5.844	5.983	240,323	5.8641	-1.15%
2014-11-20	0.870	0.850	0.870	0.850	0.880	3,316,000	2,856,320	0.8614	6.053	5.914	6.053	5.914	6.122	476,622	5.9928	-1.14%
2014-11-19	0.880	0.870	0.880	0.840	0.880	2,600,000	2,200,600	0.8464	6.122	6.053	6.122	5.844	6.122	373,708	5.8886	1.15%
2014-11-18	0.870	0.850	0.870	0.840	0.890	3,512,000	3,022,920	0.8607	6.053	5.914	6.053	5.844	6.192	504,794	5.9884	-2.25%
2014-11-17	0.890	0.850	0.890	0.850	0.890	2,120,000	1,842,240	0.8690	6.192	5.914	6.192	5.914	6.192	304,716	6.0458	4.71%
2014-11-14	0.850	0.840	0.850	0.810	0.850	1,892,000	1,555,680	0.8222	5.914	5.844	5.914	5.635	5.914	271,945	5.7206	0.00%
2014-11-13	0.850	0.840	0.850	0.780	0.850	1,404,000	1,159,920	0.8262	5.914	5.844	5.914	5.427	5.914	201,802	5.7478	1.19%
2014-11-12	0.840	0.800	0.840	0.750	0.850	740,000	595,400	0.8046	5.844	5.566	5.844	5.218	5.914	106,363	5.5978	1.20%
2014-11-11	0.830	0.830	0.840	0.740	0.850	580,000	476,080	0.8208	5.775	5.775	5.844	5.148	5.914	83,366	5.7107	-1.19%
2014-11-10	0.840	0.820	0.840	-	-	728,000	597,680	0.8210	5.844	5.705	5.844	-	-	104,638	5.7119	0.00%
2014-11-07	0.840	0.840	0.850	0.820	0.840	936,000	782,960	0.8365	5.844	5.844	5.914	5.705	5.844	134,535	5.8198	5.00%
2014-11-06	0.800	0.800	0.840	0.770	0.790	128,000	102,200	0.7984	5.566	5.566	5.844	5.357	5.496	18,398	5.5550	6.67%
2014-11-05	0.750	0.740	0.750	0.730	0.770	216,000	161,440	0.7474	5.218	5.148	5.218	5.079	5.357	31,047	5.1999	2.74%
2014-11-04	0.730	0.720	0.730	0.730	0.750	548,000	400,600	0.7310	5.079	5.009	5.079	5.079	5.218	78,766	5.0859	-6.41%
2014-11-03	0.780	0.760	0.790	0.730	0.780	340,000	252,400	0.7424	5.427	5.288	5.496	5.079	5.427	48,870	5.1648	-4.88%
2014-10-31	0.820	0.750	0.820	-	-	0	0	-	5.705	5.218	5.705	-	-	0	-	0.00%
2014-10-30	0.820	0.820	0.830	0.820	0.830	12,000	9,920	0.8267	5.705	5.705	5.775	5.705	5.775	1,725	5.7514	0.00%
2014-10-29	0.820	0.770	0.840	-	-	0	0	-	5.705	5.357	5.844	-	-	0	-	0.00%
2014-10-28	0.820	0.820	0.830	0.820	0.830	108,000	89,680	0.8304	5.705	5.705	5.775	5.705	5.775	15,523	5.7771	-1.20%
2014-10-27	0.830	0.770	0.840	-	-	0	0	-	5.775	5.357	5.844	-	-	0	-	0.00%
2014-10-24	0.830	0.830	0.850	0.830	0.830	100,000	83,000	0.8300	5.775	5.775	5.914	5.775	5.775	14,373	5.7746	0.00%
2014-10-23	0.830	0.780	0.830	0.820	0.830	140,000	115,200	0.8229	5.775	5.427	5.775	5.705	5.775	20,123	5.7249	1.22%
2014-10-22	0.820	0.790	0.820	0.820	0.820	60,000	49,200	0.8200	5.705	5.496	5.705	5.705	5.705	8,624	5.7050	0.00%
2014-10-21	0.820	0.820	0.830	0.820	0.820	136,000	111,880	0.8226	5.705	5.705	5.775	5.705	5.705	19,548	5.7234	0.00%
2014-10-20	0.820	0.810	0.820	0.820	0.820	132,000	108,240	0.8200	5.705	5.635	5.705	5.705	5.705	18,973	5.7050	0.00%
2014-10-17	0.820	0.780	0.820	0.820	0.820	32,000	26,240	0.8200	5.705	5.427	5.705	5.705	5.705	4,599	5.7050	0.00%
2014-10-16	0.820	0.810	0.820	0.820	0.820	108,000	88,560	0.8200	5.705	5.635	5.705	5.705	5.705	15,523	5.7050	0.00%
2014-10-15	0.820	0.820	0.830	0.820	0.820	200,000	164,000	0.8200	5.705	5.705	5.775	5.705	5.705	28,747	5.7050	0.00%
2014-10-14	0.820	0.780	0.820	-	-	0	0	-	5.705	5.427	5.705	-	-	0	-	0.00%
2014-10-13	0.820	0.780	0.820	-	-	0	0	-	5.705	5.427	5.705	-	-	0	-	0.00%
2014-10-10	0.820	0.810	0.820	0.800	0.820	136,000	109,520	0.8053	5.705	5.635	5.705	5.566	5.705	19,548	5.6027	0.00%
2014-10-09	0.820	0.770	0.820	-	-	0	0	-	5.705	5.357	5.705	-	-	0	-	0.00%
2014-10-08	0.820	0.820	0.840	0.810	0.810	20,000	16,200	0.8100	5.705	5.705	5.844	5.635	5.635	2,875	5.6354	1.23%
2014-10-07	0.810	0.760	0.840	-	-	0	0	-	5.635	5.288	5.844	-	-	0	-	0.00%
2014-10-06	0.810	0.770	0.840	0.800	0.810	40,000	32,160	0.8040	5.635	5.357	5.844	5.566	5.635	5,749	5.5937	1.25%
2014-10-03	0.800	0.750	0.810	0.720	0.800	60,000	44,560	0.7427	5.566	5.218	5.635	5.009	5.566	8,624	5.1670	-3.61%
2014-09-30	0.830	0.750	0.830	0.830	0.840	44,000	36,920	0.8391	5.775	5.218	5.775	5.775	5.844	6,324	5.8378	2.47%
2014-09-29	0.810	0.780	0.840	-	-	0	0	-	5.635	5.427	5.844	-	-	0	-	0.00%
2014-09-26	0.810	0.780	0.830	0.770	0.810	8,000	6,320	0.7900	5.635	5.427	5.775	5.357	5.635	1,150	5.4963	-3.57%
2014-09-25	0.840	0.790	0.840	-	-	188,000	157,920	0.8400	5.844	5.496	5.844	-	-	27,022	5.8441	0.00%
2014-09-24	0.840	0.830	0.840	-	-	0	0	-	5.844	5.775	5.844	-	-	0	-	-1.18%
2014-09-23	0.850	0.790	0.850	-	-	0	0	-	5.914	5.496	5.914	-	-	0	-	0.00%
2014-09-22	0.850	0.820	0.850	-	-	20,000	17,000	0.8500	5.914	5.705	5.914	-	-	2,875	5.9137	0.00%
2014-09-19	0.850	0.830	0.850	-	-	156,000	131,040	0.8400	5.914	5.775	5.914	-	-	22,422	5.8441	0.00%
2014-09-18	0.850	0.780	0.850	-	-	200,000	160,000	0.8000	5.914	5.427	5.914	-	-	28,747	5.5658	0.00%
2014-09-17	0.850	0.820	0.850	-	-	0	0	-	5.914	5.705	5.914	-	-	0	-	0.00%
2014-09-16	0.850	0.790	0.860	-	-	0	0	-	5.914	5.496	5.983	-	-	0	-	0.00%
2014-09-15	0.850	0.790	0.850	-	-	0	0	-	5.914	5.496	5.914	-	-	0	-	0.00%
2014-09-12	0.850	0.840	0.850	0.850	0.850	420,000	357,000	0.8500	5.914	5.844	5.914	5.914	5.914	60,368	5.9137	0.00%
2014-09-11	0.850	0.740	0.880	0.850	0.850	420,000	357,000	0.8500	5.914	5.148	6.122	5.914	5.914	60,368	5.9137	1.19%
2014-09-10	0.840	0.840	0.850	0.840	0.840	108,000	90,720	0.8400	5.844	5.844	5.914	5.844	5.844	15,523	5.8441	-1.18%
2014-09-08	0.850	0.740	0.860	0.850	0.850	20,000	17,000	0.8500	5.914	5.148	5.983	5.914	5.914	2,875	5.9137	0.00%
2014-09-05	0.850	0.830	0.860	0.850	0.850	400,000	340,000	0.8500	5.914	5.775	5.983	5.914	5.914	57,494	5.9137	0.00%
2014-09-04	0.850	0.830	0.850	0.850	0.850	444,000	377,400	0.8500	5.914	5.775	5.914	5.914	5.914	63,818	5.9137	0.00%
2014-09-03	0.850	0.840	0.850	0.840	0.850	280,000	237,200	0.8471	5.914	5.844	5.914	5.844	5.914	40,246	5.8938	0.00%
2014-09-02	0.850	0.840	0.860	0.830	0.850	604,000	511,360	0.8466	5.914	5.844	5.983	5.775	5.914	86,815	5.8902	0.00%
2014-09-01	0.850	0.850	0.860	0.850	0.850	720,000	612,000	0.8500	5.914	5.914	5.983	5.914	5.914	103,488	5.9137	0.00%
2014-08-29	0.850	0.850	0.900	-	-	0	0	-	5.914	5.914	6.262	-	-	0	-	1.19%
2014-08-28	0.840	0.840	0.870	0.840	0.840	20,000	16,800	0.8400	5.844	5.844	6.053	5.844	5.844	2,875	5.8441	2.44%
2014-08-27	0.820	0.820	0.870	-	-	0	0	-	5.705	5.705	6.053	-	-	0	-	0.00%
2014-08-26	0.820	0.820	0.860	0.820	0.820	20,000	16,400	0.8200	5.705	5.705	5.983	5.705	5.705	2,875	5.7050	-4.65%
2014-08-25	0.860	0.860	0.870	0.860	0.860	72,000	61,640	0.8561	5.983	5.983	6.053	5.983	5.983	10,349	5.9562	1.18%
2014-08-22	0.850	0.850	0.860	-	-	108,000	92,400	0.8556	5.914	5.914	5.983	-	-	15,523	5.9524	0.00%
2014-08-21	0.850	0.850	0.860	0.830	0.830	64,000	53,120	0.8300	5.914	5.914	5.983	5.775	5.775	9,199	5.7746	2.41%
2014-08-20	0.830	0.740	0.870	0.830	0.830	20,000	16,600	0.8300	5.775	5.148	6.053	5.775	5.775	2,875	5.7746	0.00%
2014-08-19	0.830	0.720	0.960	0.830	0.830	44,000	36,520	0.8300	5.775	5.009	6.679	5.775	5.775	6,324	5.7746	0.00%
2014-08-18	0.830	0.820	0.830	0.830	0.840	148,000	124,120	0.8386	5.775	5.705	5.775	5.775	5.844	21,273	5.8347	0.00%
2014-08-15	0.830	0.750	0.830	0.830	0.830	24,000	19,920	0.8300	5.775	5.218	5.775	5.775	5.775	3,450	5.7746	0.00%
2014-08-14	0.830	0.760	0.830	0.830	0.830	20,000	16,600	0.8300	5.775	5.288	5.775	5.775	5.775	2,875	5.7746	0.00%
2014-08-13	0.830	0.830	0.860	0.820	0.830	144,000	119,000	0.8264	5.775	5.775	5.983	5.705	5.775	20,698	5.7494	1.22%
2014-08-12	0.820	0.810	0.820	0.780	0.850	348,000	279,920	0.8044	5.705	5.635	5.705	5.427	5.914	50,019	5.5962	-3.53%
2014-08-11	0.850	0.850	0.870	0.840	0.860	64,000	54,520	0.8519	5.914	5.914	6.053	5.844	5.983	9,199	5.9267	0.00%
2014-08-08	0.850	0.850	0.860	0.850	0.870	68,000	58,600	0.8618	5.914	5.914	5.983	5.914	6.053	9,774	5.9956	-2.30%
2014-08-07	0.870	0.860	0.870	0.870	0.870	80,000	69,600	0.8700	6.053	5.983	6.053	6.053	6.053	11,499	6.0528	0.00%
2014-08-06	0.870	0.860	0.870	0.870	0.870	8,000	6,960	0.8700	6.053	5.983	6.053	6.053	6.053	1,150	6.0528	0.00%
2014-08-05	0.870	0.860	0.870	0.870	0.870	388,000	337,560	0.8700	6.053	5.983	6.053	6.053	6.053	55,769	6.0528	-1.14%
2014-08-04	0.880	0.880	0.890	0.870	0.880	300,000	263,000	0.8767	6.122	6.122	6.192	6.053	6.122	43,120	6.0992	1.15%
2014-08-01	0.870	0.860	0.870	0.870	0.870	28,000	24,360	0.8700	6.053	5.983	6.053	6.053	6.053	4,025	6.0528	-1.14%
2014-07-31	0.880	0.860	0.880	0.880	0.890	400,000	354,000	0.8850	6.122	5.983	6.122	6.122	6.192	57,494	6.1572	2.33%
2014-07-30	0.860	0.760	0.870	0.860	0.870	40,000	34,520	0.8630	5.983	5.288	6.053	5.983	6.053	5,749	6.0041	-1.15%
2014-07-29	0.870	0.860	0.870	0.870	0.870	164,000	142,680	0.8700	6.053	5.983	6.053	6.053	6.053	23,572	6.0528	0.00%
2014-07-28	0.870	0.860	0.870	0.870	0.870	368,000	320,160	0.8700	6.053	5.983	6.053	6.053	6.053	52,894	6.0528	1.16%
2014-07-25	0.860	0.860	0.870	0.860	0.870	304,000	262,240	0.8626	5.983	5.983	6.053	5.983	6.053	43,695	6.0016	-1.15%
2014-07-24	0.870	0.870	0.880	0.870	0.870	100,000	87,000	0.8700	6.053	6.053	6.122	6.053	6.053	14,373	6.0528	0.00%
2014-07-23	0.870	0.870	0.880	0.870	0.870	4,000	3,480	0.8700	6.053	6.053	6.122	6.053	6.053	575	6.0528	0.00%
2014-07-22	0.870	0.870	0.880	0.860	0.870	40,000	34,600	0.8650	6.053	6.053	6.122	5.983	6.053	5,749	6.0181	1.16%
2014-07-21	0.860	0.860	0.870	0.860	0.880	60,000	52,000	0.8667	5.983	5.983	6.053	5.983	6.122	8,624	6.0297	-2.27%
2014-07-18	0.880	0.790	0.880	0.880	0.880	68,000	59,840	0.8800	6.122	5.496	6.122	6.122	6.122	9,774	6.1224	0.00%
2014-07-17	0.880	0.870	0.890	0.880	0.880	140,000	122,600	0.8757	6.122	6.053	6.192	6.122	6.122	20,123	6.0926	0.00%
2014-07-16	0.880	0.880	0.890	0.880	0.880	6,000	5,040	0.8400	6.122	6.122	6.192	6.122	6.122	862	5.8441	0.00%
2014-07-15	0.880	0.880	0.890	0.860	0.880	112,000	97,200	0.8679	6.122	6.122	6.192	5.983	6.122	16,098	6.0379	2.33%
2014-07-14	0.860	0.860	0.870	0.740	0.880	72,000	62,240	0.8644	5.983	5.983	6.053	5.148	6.122	10,349	6.0142	-2.27%
2014-07-11	0.880	0.880	0.890	0.870	0.880	480,000	418,400	0.8717	6.122	6.122	6.192	6.053	6.122	68,992	6.0644	1.15%
2014-07-10	0.870	0.860	0.870	0.870	0.870	160,000	139,200	0.8700	6.053	5.983	6.053	6.053	6.053	22,997	6.0528	0.00%
2014-07-09	0.870	0.870	0.880	0.870	0.870	164,000	142,680	0.8700	6.053	6.053	6.122	6.053	6.053	23,572	6.0528	0.00%
2014-07-08	0.870	0.720	0.880	0.870	0.870	20,000	17,400	0.8700	6.053	5.009	6.122	6.053	6.053	2,875	6.0528	0.00%
2014-07-07	0.870	0.800	0.880	0.870	0.880	28,000	24,440	0.8729	6.053	5.566	6.122	6.053	6.122	4,025	6.0727	-1.14%
2014-07-04	0.880	0.870	0.880	0.880	0.880	28,000	24,640	0.8800	6.122	6.053	6.122	6.122	6.122	4,025	6.1224	0.00%
2014-07-03	0.880	0.870	0.880	0.880	0.880	120,000	105,600	0.8800	6.122	6.053	6.122	6.122	6.122	17,248	6.1224	0.00%
2014-07-02	0.880	0.870	0.880	0.880	0.880	4,000	3,520	0.8800	6.122	6.053	6.122	6.122	6.122	575	6.1224	0.00%
2014-06-30	0.880	0.880	0.900	-	-	2,000	1,400	0.7000	6.122	6.122	6.262	-	-	287	4.8701	2.33%
2014-06-27	0.860	0.860	0.870	0.860	0.860	152,000	131,720	0.8666	5.983	5.983	6.053	5.983	5.983	21,848	6.0290	-1.15%
2014-06-26	0.870	0.870	0.880	0.870	0.870	60,000	52,200	0.8700	6.053	6.053	6.122	6.053	6.053	8,624	6.0528	0.00%
2014-06-25	0.870	0.870	0.920	-	-	0	0	-	6.053	6.053	6.401	-	-	0	-	0.00%
2014-06-24	0.870	0.870	0.880	-	-	140,000	121,800	0.8700	6.053	6.053	6.122	-	-	20,123	6.0528	0.00%
2014-06-23	0.870	0.870	0.880	0.850	0.850	104,000	88,400	0.8500	6.053	6.053	6.122	5.914	5.914	14,948	5.9137	2.35%
2014-06-20	0.850	0.850	0.890	0.850	0.880	280,000	244,720	0.8740	5.914	5.914	6.192	5.914	6.122	40,246	6.0807	-2.30%
2014-06-19	0.870	0.870	0.890	0.870	0.870	252,000	221,240	0.8779	6.053	6.053	6.192	6.053	6.053	36,221	6.1081	0.00%
2014-06-18	0.870	0.870	0.890	0.860	0.860	212,000	186,320	0.8789	6.053	6.053	6.192	5.983	5.983	30,472	6.1145	-1.14%
2014-06-17	0.880	0.880	0.890	0.870	0.870	220,000	193,400	0.8791	6.122	6.122	6.192	6.053	6.053	31,621	6.1161	0.00%
2014-06-16	0.880	0.870	0.880	0.880	0.880	200,000	176,000	0.8800	6.122	6.053	6.122	6.122	6.122	28,747	6.1224	-1.12%
2014-06-13	0.890	0.890	0.900	0.890	0.890	588,000	523,320	0.8900	6.192	6.192	6.262	6.192	6.192	84,516	6.1920	0.00%
2014-06-12	0.890	0.880	0.890	0.890	0.890	160,000	142,400	0.8900	6.192	6.122	6.192	6.192	6.192	22,997	6.1920	0.00%
2014-06-11	0.890	0.880	0.900	0.890	0.890	420,000	373,800	0.8900	6.192	6.122	6.262	6.192	6.192	60,368	6.1920	0.00%
2014-06-10	0.890	0.880	0.890	0.890	0.890	180,000	160,200	0.8900	6.192	6.122	6.192	6.192	6.192	25,872	6.1920	0.00%
2014-06-09	0.890	0.860	0.890	0.890	0.890	968,000	862,920	0.8914	6.192	5.983	6.192	6.192	6.192	139,134	6.2021	-1.11%
2014-06-06	0.900	0.890	0.900	0.860	0.900	388,000	346,480	0.8930	6.262	6.192	6.262	5.983	6.262	55,769	6.2128	2.27%
2014-06-05	0.880	0.840	0.880	0.880	0.880	40,000	35,200	0.8800	6.122	5.844	6.122	6.122	6.122	5,749	6.1224	-1.12%
2014-06-04	0.890	0.850	0.900	-	-	480,000	425,200	0.8858	6.192	5.914	6.262	-	-	68,992	6.1630	0.00%
2014-06-03	0.890	0.890	0.940	0.880	0.890	676,000	602,880	0.8918	6.192	6.192	6.540	6.122	6.192	97,164	6.2048	1.14%
2014-05-30	0.880	0.880	0.930	0.880	0.880	56,000	49,280	0.8800	6.122	6.122	6.470	6.122	6.122	8,049	6.1224	0.00%
2014-05-29	0.880	0.880	0.940	0.880	0.880	280,000	246,400	0.8800	6.122	6.122	6.540	6.122	6.122	40,246	6.1224	0.00%
2014-05-28	0.880	0.880	0.940	0.880	0.890	144,000	127,320	0.8842	6.122	6.122	6.540	6.122	6.192	20,698	6.1514	-1.12%
2014-05-27	0.890	0.880	0.890	0.890	0.890	204,000	181,560	0.8900	6.192	6.122	6.192	6.192	6.192	29,322	6.1920	0.00%
2014-05-26	0.890	0.860	0.900	0.890	0.890	180,000	160,200	0.8900	6.192	5.983	6.262	6.192	6.192	25,872	6.1920	0.00%
2014-05-23	0.890	0.890	0.900	0.890	0.890	56,000	49,840	0.8900	6.192	6.192	6.262	6.192	6.192	8,049	6.1920	0.00%
2014-05-22	0.890	0.880	0.890	0.890	0.890	60,000	53,400	0.8900	6.192	6.122	6.192	6.192	6.192	8,624	6.1920	1.14%
2014-05-21	0.880	0.880	0.900	0.880	0.880	28,000	24,640	0.8800	6.122	6.122	6.262	6.122	6.122	4,025	6.1224	-1.12%
2014-05-20	0.890	0.890	0.900	0.880	0.890	236,000	209,040	0.8858	6.192	6.192	6.262	6.122	6.192	33,921	6.1625	0.00%
2014-05-19	0.890	0.850	0.920	0.880	0.890	380,000	337,720	0.8887	6.192	5.914	6.401	6.122	6.192	54,619	6.1832	-1.11%
2014-05-16	0.900	0.950	1.060	-	-	0	0	-	6.262	6.609	7.375	-	-	0	-	1.12%
2014-05-15	0.890	0.890	0.900	0.890	0.890	84,000	74,760	0.8900	6.192	6.192	6.262	6.192	6.192	12,074	6.1920	1.14%
2014-05-14	0.890	0.890	0.900	0.890	0.890	104,000	92,560	0.8900	6.122	6.122	6.191	6.122	6.122	15,118	6.1224	-1.11%
2014-05-13	0.900	0.890	0.920	-	-	0	0	-	6.191	6.122	6.329	-	-	0	-	0.00%
2014-05-12	0.900	0.890	0.900	0.890	0.910	404,000	362,040	0.8961	6.191	6.122	6.191	6.122	6.260	58,728	6.1647	1.12%
2014-05-09	0.890	0.890	0.960	0.890	0.890	40,000	35,600	0.8900	6.122	6.122	6.604	6.122	6.122	5,815	6.1224	0.00%
2014-05-08	0.890	0.890	0.900	0.890	0.890	104,000	92,560	0.8900	6.122	6.122	6.191	6.122	6.122	15,118	6.1224	-1.11%
2014-05-07	0.900	0.890	0.920	0.890	0.900	184,000	164,280	0.8928	6.191	6.122	6.329	6.122	6.191	26,748	6.1419	0.00%
2014-05-05	0.900	0.890	0.910	0.900	0.900	100,000	90,000	0.9000	6.191	6.122	6.260	6.191	6.191	14,537	6.1912	0.00%
2014-05-02	0.900	0.900	0.980	0.900	0.900	56,000	50,400	0.9000	6.191	6.191	6.742	6.191	6.191	8,141	6.1912	0.00%
2014-04-30	0.900	0.900	0.910	0.900	0.900	72,000	64,800	0.9000	6.191	6.191	6.260	6.191	6.191	10,466	6.1912	1.12%
2014-04-29	0.890	0.890	0.920	0.890	0.900	188,000	169,120	0.8996	6.122	6.122	6.329	6.122	6.191	27,329	6.1883	-1.11%
2014-04-28	0.900	0.880	0.900	0.880	0.900	300,000	266,000	0.8867	6.191	6.054	6.191	6.054	6.191	43,610	6.0995	2.27%
2014-04-25	0.880	0.880	0.900	0.880	0.890	232,000	206,160	0.8886	6.054	6.054	6.191	6.054	6.122	33,725	6.1129	-1.12%
2014-04-24	0.890	0.890	0.900	0.890	0.900	28,000	25,120	0.8971	6.122	6.122	6.191	6.122	6.191	4,070	6.1716	-1.11%
2014-04-23	0.900	0.900	0.930	0.890	0.900	64,000	57,360	0.8963	6.191	6.191	6.398	6.122	6.191	9,304	6.1654	1.12%
2014-04-22	0.890	0.880	0.890	0.880	0.900	672,000	596,880	0.8882	6.122	6.054	6.122	6.054	6.191	97,687	6.1101	-1.11%
2014-04-17	0.900	0.900	0.910	0.900	0.900	320,000	288,000	0.9000	6.191	6.191	6.260	6.191	6.191	46,518	6.1912	0.00%
2014-04-16	0.900	0.890	0.900	0.880	0.920	720,000	647,520	0.8993	6.191	6.122	6.191	6.054	6.329	104,664	6.1866	-2.17%
2014-04-15	0.920	0.910	0.920	0.900	0.920	296,000	268,720	0.9078	6.329	6.260	6.329	6.191	6.329	43,029	6.2451	2.22%
2014-04-14	0.900	0.890	0.910	0.890	0.900	920,000	826,600	0.8985	6.191	6.122	6.260	6.122	6.191	133,738	6.1807	-2.17%
2014-04-11	0.920	0.910	0.930	0.910	0.930	164,000	150,320	0.9166	6.329	6.260	6.398	6.260	6.398	23,840	6.3053	-1.08%
2014-04-10	0.930	0.880	0.930	0.870	0.930	112,000	102,640	0.9164	6.398	6.054	6.398	5.985	6.398	16,281	6.3042	4.49%
2014-04-09	0.890	0.870	0.920	0.870	0.900	920,000	812,560	0.8832	6.122	5.985	6.329	5.985	6.191	133,738	6.0758	-1.11%
2014-04-08	0.900	0.900	0.950	0.890	0.950	332,000	299,840	0.9031	6.191	6.191	6.535	6.122	6.535	48,262	6.2128	-1.10%
2014-04-07	0.910	0.890	0.910	0.890	0.920	480,000	435,400	0.9071	6.260	6.122	6.260	6.122	6.329	69,776	6.2399	1.11%
2014-04-04	0.900	0.890	0.910	0.900	0.940	472,000	428,600	0.9081	6.191	6.122	6.260	6.191	6.466	68,613	6.2466	0.00%
2014-04-03	0.900	0.880	0.920	0.880	1.160	2,756,000	2,719,120	0.9866	6.191	6.054	6.329	6.054	7.980	400,632	6.7871	-4.26%
2014-04-02	0.940	0.940	0.950	0.910	0.940	276,000	254,560	0.9223	6.466	6.466	6.535	6.260	6.466	40,121	6.3447	2.17%
2014-04-01	0.920	0.880	0.920	0.870	0.920	84,000	76,760	0.9138	6.329	6.054	6.329	5.985	6.329	12,211	6.2862	2.22%
2014-03-31	0.900	0.880	0.900	0.880	0.900	488,000	434,720	0.8908	6.191	6.054	6.191	6.054	6.191	70,939	6.1281	3.45%
2014-03-28	0.870	0.870	0.910	0.870	0.870	140,000	121,800	0.8700	5.985	5.985	6.260	5.985	5.985	20,351	5.9848	-2.25%
2014-03-27	0.890	0.810	0.890	0.890	0.890	100,000	89,000	0.8900	6.122	5.572	6.122	6.122	6.122	14,537	6.1224	0.00%
2014-03-26	0.890	0.850	0.890	0.870	0.890	260,000	228,680	0.8795	6.122	5.847	6.122	5.985	6.122	37,795	6.0505	0.00%
2014-03-25	0.890	0.870	0.890	0.810	0.900	232,000	207,200	0.8931	6.122	5.985	6.122	5.572	6.191	33,725	6.1438	-1.11%
2014-03-24	0.900	0.890	0.900	0.880	0.910	472,000	422,120	0.8943	6.191	6.122	6.191	6.054	6.260	68,613	6.1522	0.00%
2014-03-21	0.900	0.810	0.910	0.900	0.910	432,000	390,520	0.9040	6.191	5.572	6.260	6.191	6.260	62,799	6.2186	0.00%
2014-03-20	0.900	0.900	0.910	0.900	0.910	88,000	79,720	0.9059	6.191	6.191	6.260	6.191	6.260	12,792	6.2319	-1.10%
2014-03-19	0.910	0.890	0.910	0.890	0.910	108,000	98,040	0.9078	6.260	6.122	6.260	6.122	6.260	15,700	6.2447	0.00%
2014-03-18	0.910	0.890	0.910	0.910	0.910	80,000	72,800	0.9100	6.260	6.122	6.260	6.260	6.260	11,629	6.2600	2.25%
2014-03-17	0.890	0.890	0.920	-	-	0	0	-	6.122	6.122	6.329	-	-	0	-	0.00%
2014-03-14	0.890	0.890	0.930	0.890	0.890	136,000	121,040	0.8900	6.122	6.122	6.398	6.122	6.122	19,770	6.1224	0.00%
2014-03-13	0.890	0.860	0.890	0.890	0.890	84,000	74,760	0.8900	6.122	5.916	6.122	6.122	6.122	12,211	6.1224	-1.11%
2014-03-12	0.900	0.890	0.900	0.900	0.900	44,000	39,600	0.9000	6.191	6.122	6.191	6.191	6.191	6,396	6.1912	0.00%
2014-03-11	0.900	0.900	0.980	0.900	0.900	4,000	3,600	0.9000	6.191	6.191	6.742	6.191	6.191	581	6.1912	0.00%
2014-03-10	0.900	0.900	0.970	0.900	0.900	16,000	14,400	0.9000	6.191	6.191	6.673	6.191	6.191	2,326	6.1912	-1.10%
2014-03-07	0.910	0.900	0.920	0.910	0.910	196,000	178,360	0.9100	6.260	6.191	6.329	6.260	6.260	28,492	6.2600	0.00%
2014-03-06	0.910	0.900	0.910	0.910	0.910	100,000	91,000	0.9100	6.260	6.191	6.260	6.260	6.260	14,537	6.2600	0.00%
2014-03-05	0.910	0.900	0.910	0.910	0.910	32,000	29,120	0.9100	6.260	6.191	6.260	6.260	6.260	4,652	6.2600	0.00%
2014-03-04	0.910	0.900	0.990	0.910	0.910	20,000	18,200	0.9100	6.260	6.191	6.810	6.260	6.260	2,907	6.2600	2.25%
2014-03-03	0.890	0.840	0.890	0.890	0.890	28,000	24,920	0.8900	6.122	5.778	6.122	6.122	6.122	4,070	6.1224	-1.11%
2014-02-28	0.900	0.890	0.900	0.890	0.900	148,000	132,680	0.8965	6.191	6.122	6.191	6.122	6.191	21,514	6.1670	0.00%
2014-02-27	0.900	0.890	0.900	0.890	0.900	128,000	115,160	0.8997	6.191	6.122	6.191	6.122	6.191	18,607	6.1891	0.00%
2014-02-26	0.900	0.900	0.940	0.900	0.900	28,000	25,200	0.9000	6.191	6.191	6.466	6.191	6.191	4,070	6.1912	1.12%
2014-02-25	0.890	0.890	0.920	0.890	0.890	52,000	46,280	0.8900	6.122	6.122	6.329	6.122	6.122	7,559	6.1224	-1.11%
2014-02-24	0.900	0.860	0.980	0.900	0.900	32,000	28,800	0.9000	6.191	5.916	6.742	6.191	6.191	4,652	6.1912	-1.10%
2014-02-21	0.910	0.910	0.920	0.910	0.910	48,000	43,680	0.9100	6.260	6.260	6.329	6.260	6.260	6,978	6.2600	0.00%
2014-02-20	0.910	0.900	0.930	0.910	0.910	40,000	36,400	0.9100	6.260	6.191	6.398	6.260	6.260	5,815	6.2600	-2.15%
2014-02-19	0.930	0.910	0.930	0.910	0.930	40,000	36,960	0.9240	6.398	6.260	6.398	6.260	6.398	5,815	6.3563	2.20%
2014-02-18	0.910	0.910	0.930	0.910	0.910	116,000	105,560	0.9100	6.260	6.260	6.398	6.260	6.260	16,863	6.2600	-1.09%
2014-02-17	0.920	0.910	0.920	0.910	0.920	92,000	84,000	0.9130	6.329	6.260	6.329	6.260	6.329	13,374	6.2809	0.00%
2014-02-14	0.920	0.900	0.920	0.920	0.980	48,000	44,640	0.9300	6.329	6.191	6.329	6.329	6.742	6,978	6.3976	-1.08%
2014-02-13	0.930	0.900	0.930	0.910	0.930	160,000	147,240	0.9203	6.398	6.191	6.398	6.260	6.398	23,259	6.3305	0.00%
2014-02-12	0.930	0.930	0.940	0.890	0.890	20,000	17,800	0.8900	6.398	6.398	6.466	6.122	6.122	2,907	6.1224	2.20%
2014-02-11	0.910	0.900	0.910	0.900	0.910	372,000	335,720	0.9025	6.260	6.191	6.260	6.191	6.260	54,077	6.2082	1.11%
2014-02-10	0.900	0.900	0.910	0.900	0.900	60,000	54,000	0.9000	6.191	6.191	6.260	6.191	6.191	8,722	6.1912	0.00%
2014-02-07	0.900	0.860	0.910	0.900	0.900	60,000	54,000	0.9000	6.191	5.916	6.260	6.191	6.191	8,722	6.1912	1.12%
2014-02-06	0.890	0.890	0.910	0.890	0.900	120,000	107,800	0.8983	6.122	6.122	6.260	6.122	6.191	17,444	6.1797	-1.11%
2014-02-05	0.900	0.830	0.900	-	-	0	0	-	6.191	5.710	6.191	-	-	0	-	-1.10%
2014-02-04	0.910	0.900	0.910	0.890	0.910	184,000	165,480	0.8993	6.260	6.191	6.260	6.122	6.260	26,748	6.1867	2.25%
2014-01-30	0.890	0.890	0.900	0.850	0.890	108,000	94,760	0.8774	6.122	6.122	6.191	5.847	6.122	15,700	6.0358	1.14%
2014-01-29	0.880	0.870	0.910	0.880	0.900	336,000	300,880	0.8955	6.054	5.985	6.260	6.054	6.191	48,843	6.1601	-2.22%
2014-01-28	0.900	0.890	0.900	0.890	0.900	140,000	124,880	0.8920	6.191	6.122	6.191	6.122	6.191	20,351	6.1362	1.12%
2014-01-27	0.890	0.890	0.900	0.890	0.900	92,000	82,680	0.8987	6.122	6.122	6.191	6.122	6.191	13,374	6.1822	-3.26%
2014-01-24	0.920	0.910	0.920	0.920	0.920	24,000	22,080	0.9200	6.329	6.260	6.329	6.329	6.329	3,489	6.3288	0.00%
2014-01-23	0.920	0.920	0.940	0.920	0.920	344,000	316,480	0.9200	6.329	6.329	6.466	6.329	6.329	50,006	6.3288	0.00%
2014-01-22	0.920	0.900	0.920	0.910	0.920	108,000	98,920	0.9159	6.329	6.191	6.329	6.260	6.329	15,700	6.3008	2.22%
2014-01-21	0.900	0.890	0.930	0.890	0.940	200,000	182,160	0.9108	6.191	6.122	6.398	6.122	6.466	29,073	6.2655	-1.10%
2014-01-20	0.910	0.900	0.920	0.900	0.920	284,000	258,680	0.9108	6.260	6.191	6.329	6.191	6.329	41,284	6.2658	0.00%
2014-01-17	0.910	0.900	0.910	0.910	0.910	112,000	102,000	0.9107	6.260	6.191	6.260	6.260	6.260	16,281	6.2649	0.00%
2014-01-16	0.910	0.910	0.960	0.910	0.950	124,000	114,160	0.9206	6.260	6.260	6.604	6.260	6.535	18,026	6.3332	0.00%
2014-01-15	0.910	0.880	0.920	0.910	0.920	432,000	395,360	0.9152	6.260	6.054	6.329	6.260	6.329	62,799	6.2957	2.25%
2014-01-14	0.890	0.890	0.910	0.890	0.920	340,000	305,920	0.8998	6.122	6.122	6.260	6.122	6.329	49,425	6.1896	0.00%
2014-01-13	0.890	0.890	0.900	0.860	0.920	652,000	588,200	0.9021	6.122	6.122	6.191	5.916	6.329	94,779	6.2060	1.14%
2014-01-10	0.880	0.870	0.880	0.880	0.890	224,000	197,480	0.8816	6.054	5.985	6.054	6.054	6.122	32,562	6.0647	0.00%
2014-01-09	0.880	0.880	0.900	0.880	0.920	396,000	352,400	0.8899	6.054	6.054	6.191	6.054	6.329	57,565	6.1217	-2.22%
2014-01-08	0.900	0.890	0.900	0.890	0.900	252,000	226,400	0.8984	6.191	6.122	6.191	6.122	6.191	36,633	6.1803	-1.10%
2014-01-07	0.910	0.900	0.910	0.900	0.930	420,000	381,800	0.9090	6.260	6.191	6.260	6.191	6.398	61,054	6.2535	-1.09%
2014-01-06	0.920	0.910	0.930	0.900	0.920	392,000	357,520	0.9120	6.329	6.260	6.398	6.191	6.329	56,984	6.2740	1.10%
2014-01-03	0.910	0.910	0.920	0.900	0.940	356,000	327,840	0.9209	6.260	6.260	6.329	6.191	6.466	51,751	6.3350	-2.15%
2014-01-02	0.930	0.910	0.930	0.910	0.940	396,000	365,400	0.9227	6.398	6.260	6.398	6.260	6.466	57,565	6.3476	0.00%
2013-12-31	0.930	0.930	0.960	0.920	0.970	568,000	544,720	0.9590	6.398	6.398	6.604	6.329	6.673	82,569	6.5972	0.00%
2013-12-30	0.930	0.910	0.930	0.910	0.940	2,072,000	1,920,720	0.9270	6.398	6.260	6.398	6.260	6.466	301,201	6.3769	0.00%
2013-12-27	0.930	0.930	0.940	0.910	0.950	2,016,000	1,864,400	0.9248	6.398	6.398	6.466	6.260	6.535	293,060	6.3618	-1.06%
2013-12-24	0.940	0.930	0.950	0.890	0.950	824,000	766,600	0.9303	6.466	6.398	6.535	6.122	6.535	119,783	6.3999	1.08%
2013-12-23	0.930	0.910	0.940	0.910	0.990	1,124,000	1,039,520	0.9248	6.398	6.260	6.466	6.260	6.810	163,393	6.3621	-5.10%
2013-12-20	0.980	0.970	0.980	0.830	0.990	3,144,000	3,016,520	0.9595	6.742	6.673	6.742	5.710	6.810	457,035	6.6002	8.89%
2013-12-19	0.900	0.880	0.900	0.880	0.910	1,356,000	1,223,680	0.9024	6.191	6.054	6.191	6.054	6.260	197,118	6.2079	-1.10%
2013-12-18	0.910	0.890	0.910	0.900	0.910	760,000	686,120	0.9028	6.260	6.122	6.260	6.191	6.260	110,479	6.2104	0.00%
2013-12-17	0.910	0.910	0.920	0.910	0.920	856,000	782,960	0.9147	6.260	6.260	6.329	6.260	6.329	124,434	6.2922	0.00%
2013-12-16	0.910	0.900	0.910	0.890	0.910	1,352,000	1,219,040	0.9017	6.260	6.191	6.260	6.122	6.260	196,537	6.2026	1.11%
2013-12-13	0.900	0.900	0.910	0.900	0.920	1,552,000	1,404,880	0.9052	6.191	6.191	6.260	6.191	6.329	225,610	6.2270	-1.10%
2013-12-12	0.910	0.900	0.910	0.900	0.930	692,000	632,080	0.9134	6.260	6.191	6.260	6.191	6.398	100,594	6.2835	1.11%
2013-12-11	0.900	0.900	0.910	0.900	0.940	1,392,000	1,268,360	0.9112	6.191	6.191	6.260	6.191	6.466	202,351	6.2681	-2.17%
2013-12-10	0.920	0.910	0.930	0.900	0.950	2,056,000	1,889,760	0.9191	6.329	6.260	6.398	6.191	6.535	298,875	6.3229	-1.08%
2013-12-09	0.930	0.920	0.930	0.900	1.020	2,872,000	2,719,920	0.9470	6.398	6.329	6.398	6.191	7.017	417,495	6.5149	-7.00%
2013-12-06	1.000	1.000	1.010	0.970	1.150	4,468,000	4,512,840	1.0100	6.879	6.879	6.948	6.673	7.911	649,501	6.9482	-12.28%
2013-12-05	1.140	1.130	1.140	0.930	1.700	7,200,000	9,001,720	1.2502	7.842	7.773	7.842	6.398	11.69	1,046,644	8.6006	34.12%
2013-12-04	0.850	0.840	0.850	0.750	0.850	148,000	118,480	0.8005	5.847	5.778	5.847	5.159	5.847	21,514	5.5070	0.00%
2013-12-03	0.850	0.720	0.850	0.850	0.850	168,000	140,800	0.8381	5.847	4.953	5.847	5.847	5.847	24,422	5.7654	2.41%
2013-12-02	0.830	0.700	0.860	0.830	0.850	84,000	70,600	0.8405	5.710	4.815	5.916	5.710	5.847	12,211	5.7817	-2.35%
2013-11-29	0.850	0.840	0.850	0.850	0.850	48,000	40,800	0.8500	5.847	5.778	5.847	5.847	5.847	6,978	5.8473	1.19%
2013-11-28	0.840	0.750	0.850	0.690	0.850	56,000	45,560	0.8136	5.778	5.159	5.847	4.747	5.847	8,141	5.5967	-1.18%
2013-11-27	0.850	0.850	0.860	0.850	0.850	20,000	17,000	0.8500	5.847	5.847	5.916	5.847	5.847	2,907	5.8473	0.00%
2013-11-26	0.850	0.850	0.860	0.850	0.850	4,000	3,400	0.8500	5.847	5.847	5.916	5.847	5.847	581	5.8473	-3.41%
2013-11-25	0.880	0.770	0.880	0.880	0.880	4,000	3,520	0.8800	6.054	5.297	6.054	6.054	6.054	581	6.0536	2.33%
2013-11-22	0.860	0.830	0.870	-	-	0	0	-	5.916	5.710	5.985	-	-	0	-	0.00%
2013-11-21	0.860	0.840	0.870	-	-	0	0	-	5.916	5.778	5.985	-	-	0	-	0.00%
2013-11-20	0.860	0.770	0.860	0.860	0.860	32,000	27,520	0.8600	5.916	5.297	5.916	5.916	5.916	4,652	5.9160	-1.15%
2013-11-19	0.870	0.770	0.870	0.880	0.880	28,000	24,640	0.8800	5.985	5.297	5.985	6.054	6.054	4,070	6.0536	1.16%
2013-11-18	0.860	0.770	0.860	0.860	0.860	28,000	24,080	0.8600	5.916	5.297	5.916	5.916	5.916	4,070	5.9160	0.00%
2013-11-15	0.860	0.840	0.870	0.850	0.860	420,000	357,800	0.8519	5.916	5.778	5.985	5.847	5.916	61,054	5.8604	2.38%
2013-11-14	0.840	0.840	0.850	0.840	0.840	16,000	13,440	0.8400	5.778	5.778	5.847	5.778	5.778	2,326	5.7785	-1.18%
2013-11-13	0.850	0.840	0.850	0.850	0.850	48,000	40,800	0.8500	5.847	5.778	5.847	5.847	5.847	6,978	5.8473	0.00%
2013-11-12	0.850	0.840	0.850	0.850	0.860	84,000	72,040	0.8576	5.847	5.778	5.847	5.847	5.916	12,211	5.8997	-1.16%
2013-11-11	0.860	0.750	0.860	0.860	0.860	60,000	51,600	0.8600	5.916	5.159	5.916	5.916	5.916	8,722	5.9160	0.00%
2013-11-08	0.860	0.800	0.860	0.860	0.860	32,000	27,520	0.8600	5.916	5.503	5.916	5.916	5.916	4,652	5.9160	0.00%
2013-11-07	0.860	0.780	0.860	0.860	0.870	68,000	58,840	0.8653	5.916	5.366	5.916	5.916	5.985	9,885	5.9525	0.00%
2013-11-06	0.860	0.770	0.860	0.870	0.870	120,000	102,640	0.8553	5.916	5.297	5.916	5.985	5.985	17,444	5.8839	0.00%
2013-11-05	0.860	0.830	0.860	0.860	0.870	128,000	110,560	0.8638	5.916	5.710	5.916	5.916	5.985	18,607	5.9418	0.00%
2013-11-04	0.860	0.840	0.860	0.860	0.860	104,000	89,440	0.8600	5.916	5.778	5.916	5.916	5.916	15,118	5.9160	2.38%
2013-11-01	0.840	0.840	0.850	0.840	0.840	120,000	100,800	0.8400	5.778	5.778	5.847	5.778	5.778	17,444	5.7785	-1.18%
2013-10-31	0.850	0.850	0.870	0.850	0.850	40,000	34,000	0.8500	5.847	5.847	5.985	5.847	5.847	5,815	5.8473	0.00%
2013-10-30	0.850	0.830	0.850	0.850	0.850	116,000	98,600	0.8500	5.847	5.710	5.847	5.847	5.847	16,863	5.8473	0.00%
2013-10-29	0.850	0.830	0.850	0.850	0.860	120,000	102,600	0.8550	5.847	5.710	5.847	5.847	5.916	17,444	5.8817	2.41%
2013-10-28	0.830	0.830	0.860	0.830	0.830	88,000	73,040	0.8300	5.710	5.710	5.916	5.710	5.710	12,792	5.7097	0.00%
2013-10-25	0.830	0.830	0.850	0.830	0.850	240,000	200,000	0.8333	5.710	5.710	5.847	5.710	5.847	34,888	5.7326	0.00%
2013-10-24	0.830	0.830	0.850	0.830	0.830	60,000	49,800	0.8300	5.710	5.710	5.847	5.710	5.710	8,722	5.7097	-2.35%
2013-10-23	0.850	0.840	0.850	0.850	0.850	192,000	163,200	0.8500	5.847	5.778	5.847	5.847	5.847	27,911	5.8473	0.00%
2013-10-22	0.850	0.840	0.880	0.840	0.910	104,000	88,840	0.8542	5.847	5.778	6.054	5.778	6.260	15,118	5.8764	2.41%
2013-10-21	0.830	0.770	0.830	0.830	0.850	1,080,000	897,600	0.8311	5.710	5.297	5.710	5.710	5.847	156,997	5.7173	0.00%
2013-10-18	0.830	0.800	0.840	0.830	0.840	928,000	772,240	0.8322	5.710	5.503	5.778	5.710	5.778	134,901	5.7245	0.00%
2013-10-17	0.830	0.820	0.830	0.830	0.840	560,000	468,800	0.8371	5.710	5.641	5.710	5.710	5.778	81,406	5.7588	-2.35%
2013-10-16	0.850	0.850	0.860	0.820	0.950	532,000	443,160	0.8330	5.847	5.847	5.916	5.641	6.535	77,335	5.7304	2.41%
2013-10-15	0.830	0.760	0.840	0.810	0.830	600,000	491,000	0.8183	5.710	5.228	5.778	5.572	5.710	87,220	5.6294	1.22%
2013-10-11	0.820	0.770	0.820	0.820	0.820	80,000	65,600	0.8200	5.641	5.297	5.641	5.641	5.641	11,629	5.6409	0.00%
2013-10-10	0.820	0.820	0.830	0.800	0.820	672,000	545,840	0.8123	5.641	5.641	5.710	5.503	5.641	97,687	5.5877	0.00%
2013-10-09	0.820	0.810	0.850	0.810	0.820	272,000	221,120	0.8129	5.641	5.572	5.847	5.572	5.641	39,540	5.5923	0.00%
2013-10-08	0.820	0.790	0.820	0.810	0.820	200,000	163,000	0.8150	5.641	5.435	5.641	5.572	5.641	29,073	5.6065	0.00%
2013-10-07	0.820	0.810	0.860	0.820	0.820	200,000	164,000	0.8200	5.641	5.572	5.916	5.641	5.641	29,073	5.6409	-1.20%
2013-10-04	0.830	0.760	0.830	0.830	0.830	40,000	33,200	0.8300	5.710	5.228	5.710	5.710	5.710	5,815	5.7097	1.22%
2013-10-03	0.820	0.760	0.820	0.820	0.820	100,000	82,000	0.8200	5.641	5.228	5.641	5.641	5.641	14,537	5.6409	1.23%
2013-10-02	0.810	0.810	-	-	-	0	0	-	5.572	5.572	-	-	-	0	-	0.00%
2013-09-30	0.810	0.810	0.820	0.800	0.810	376,000	303,560	0.8073	5.572	5.572	5.641	5.503	5.572	54,658	5.5538	0.00%
2013-09-27	0.810	0.760	0.820	0.810	0.810	100,000	81,000	0.8100	5.572	5.228	5.641	5.572	5.572	14,537	5.5721	0.00%
2013-09-26	0.810	0.800	0.820	0.810	0.810	700,000	567,000	0.8100	5.572	5.503	5.641	5.572	5.572	101,757	5.5721	0.00%
2013-09-25	0.810	0.770	0.810	0.810	0.810	100,000	81,000	0.8100	5.572	5.297	5.572	5.572	5.572	14,537	5.5721	0.00%
2013-09-24	0.810	0.760	0.810	0.810	0.810	100,000	81,000	0.8100	5.572	5.228	5.572	5.572	5.572	14,537	5.5721	0.00%
2013-09-23	0.810	0.800	0.820	0.810	0.810	308,000	249,480	0.8100	5.572	5.503	5.641	5.572	5.572	44,773	5.5721	0.00%
2013-09-19	0.810	0.760	0.810	-	-	8,000	6,560	0.8200	5.572	5.228	5.572	-	-	1,163	5.6409	0.00%
2013-09-18	0.810	0.800	0.810	0.810	0.810	160,000	129,000	0.8063	5.572	5.503	5.572	5.572	5.572	23,259	5.5463	0.00%
2013-09-17	0.810	0.730	0.810	0.820	0.820	24,000	19,680	0.8200	5.572	5.022	5.572	5.641	5.641	3,489	5.6409	-1.22%
2013-09-16	0.820	0.800	0.820	0.820	0.820	40,000	32,800	0.8200	5.641	5.503	5.641	5.641	5.641	5,815	5.6409	0.00%
2013-09-13	0.820	0.800	0.820	0.820	0.820	40,000	32,800	0.8200	5.641	5.503	5.641	5.641	5.641	5,815	5.6409	0.00%
2013-09-12	0.820	0.760	0.820	0.820	0.820	100,000	82,000	0.8200	5.641	5.228	5.641	5.641	5.641	14,537	5.6409	0.00%
2013-09-11	0.820	0.760	0.820	0.830	0.830	16,000	13,280	0.8300	5.641	5.228	5.641	5.710	5.710	2,326	5.7097	0.00%
2013-09-10	0.820	0.730	0.830	0.820	0.820	40,000	32,800	0.8200	5.641	5.022	5.710	5.641	5.641	5,815	5.6409	0.00%
2013-09-09	0.820	0.730	0.830	0.820	0.830	256,000	210,320	0.8216	5.641	5.022	5.710	5.641	5.710	37,214	5.6516	0.00%
2013-09-06	0.820	0.810	0.830	-	-	0	0	-	5.641	5.572	5.710	-	-	0	-	0.00%
2013-09-05	0.820	0.740	0.830	0.820	0.820	200,000	164,000	0.8200	5.641	5.091	5.710	5.641	5.641	29,073	5.6409	-1.20%
2013-09-04	0.830	0.720	0.830	0.830	0.830	40,000	33,200	0.8300	5.710	4.953	5.710	5.710	5.710	5,815	5.7097	1.22%
2013-09-03	0.820	0.730	0.830	-	-	0	0	-	5.641	5.022	5.710	-	-	0	-	0.00%
2013-09-02	0.820	0.640	0.830	0.820	0.820	240,000	196,800	0.8200	5.641	4.403	5.710	5.641	5.641	34,888	5.6409	-1.20%
2013-08-30	0.830	0.810	0.830	0.830	0.830	84,000	69,720	0.8300	5.710	5.572	5.710	5.710	5.710	12,211	5.7097	0.00%
2013-08-29	0.830	0.640	0.830	0.830	0.830	8,000	6,640	0.8300	5.710	4.403	5.710	5.710	5.710	1,163	5.7097	1.22%
2013-08-28	0.820	0.730	0.830	0.820	0.820	168,000	132,000	0.7857	5.641	5.022	5.710	5.641	5.641	24,422	5.4050	0.00%
2013-08-27	0.820	0.810	0.830	0.810	0.820	296,000	241,760	0.8168	5.641	5.572	5.710	5.572	5.641	43,029	5.6186	0.00%
2013-08-26	0.820	0.820	0.830	-	-	0	0	-	5.641	5.641	5.710	-	-	0	-	0.00%
2013-08-23	0.820	0.820	0.830	0.750	0.820	860,000	658,800	0.7660	5.641	5.641	5.710	5.159	5.641	125,016	5.2697	0.00%
2013-08-22	0.820	0.810	0.830	0.820	0.830	500,000	412,000	0.8240	5.641	5.572	5.710	5.641	5.710	72,684	5.6684	-1.20%
2013-08-21	0.830	0.820	0.830	0.820	0.830	452,000	371,200	0.8212	5.710	5.641	5.710	5.641	5.710	65,706	5.6494	1.22%
2013-08-20	0.820	0.820	0.850	0.820	0.840	232,000	192,360	0.8291	5.641	5.641	5.847	5.641	5.778	33,725	5.7037	0.00%
2013-08-19	0.820	0.810	0.820	0.820	0.820	400,000	328,000	0.8200	5.641	5.572	5.641	5.641	5.641	58,147	5.6409	1.23%
2013-08-16	0.810	0.810	0.820	0.810	0.810	28,000	22,680	0.8100	5.572	5.572	5.641	5.572	5.572	4,070	5.5721	-1.22%
2013-08-15	0.820	0.820	0.830	0.820	0.820	380,000	311,600	0.8200	5.641	5.641	5.710	5.641	5.641	55,240	5.6409	0.00%
2013-08-13	0.820	0.800	0.830	0.810	0.820	420,000	344,000	0.8190	5.641	5.503	5.710	5.572	5.641	61,054	5.6343	0.00%
2013-08-12	0.820	0.820	0.830	0.800	0.820	640,000	520,880	0.8139	5.641	5.641	5.710	5.503	5.641	93,035	5.5987	-1.20%
2013-08-09	0.830	0.820	0.830	0.820	0.830	376,000	309,080	0.8220	5.710	5.641	5.710	5.641	5.710	54,658	5.6548	1.22%
2013-08-08	0.820	0.810	0.830	0.820	0.820	100,000	82,000	0.8200	5.641	5.572	5.710	5.641	5.641	14,537	5.6409	1.23%
2013-08-07	0.810	0.810	0.830	0.810	0.810	120,000	97,200	0.8100	5.572	5.572	5.710	5.572	5.572	17,444	5.5721	0.00%
2013-08-06	0.810	0.750	0.830	0.810	0.810	100,000	81,000	0.8100	5.572	5.159	5.710	5.572	5.572	14,537	5.5721	-1.22%
2013-08-05	0.820	0.790	0.840	0.820	0.840	1,028,000	850,920	0.8277	5.641	5.435	5.778	5.641	5.778	149,438	5.6942	-1.20%
2013-08-02	0.830	0.820	0.840	0.830	0.830	100,000	83,000	0.8300	5.710	5.641	5.778	5.710	5.710	14,537	5.7097	1.22%
2013-08-01	0.820	0.800	0.830	0.820	0.820	308,000	252,560	0.8200	5.641	5.503	5.710	5.641	5.641	44,773	5.6409	0.00%
2013-07-31	0.820	0.820	0.830	0.820	0.830	156,000	128,480	0.8236	5.641	5.641	5.710	5.641	5.710	22,677	5.6656	0.00%
2013-07-30	0.820	0.750	0.820	-	-	0	0	-	5.641	5.159	5.641	-	-	0	-	-1.20%
2013-07-29	0.830	0.820	0.830	0.810	0.830	1,704,000	1,399,600	0.8214	5.710	5.641	5.710	5.572	5.710	247,706	5.6502	2.47%
2013-07-26	0.810	0.800	0.810	0.790	0.820	1,168,000	940,560	0.8053	5.572	5.503	5.572	5.435	5.641	169,789	5.5396	0.00%
2013-07-25	0.810	0.800	0.810	0.800	0.810	856,000	689,280	0.8052	5.572	5.503	5.572	5.503	5.572	124,434	5.5393	0.00%
2013-07-24	0.810	0.810	0.820	0.810	0.810	800,000	648,000	0.8100	5.572	5.572	5.641	5.572	5.572	116,294	5.5721	0.00%
2013-07-23	0.810	0.810	0.820	0.810	0.810	1,400,000	1,134,000	0.8100	5.572	5.572	5.641	5.572	5.572	203,514	5.5721	0.00%
2013-07-22	0.810	0.810	0.820	0.810	0.810	1,160,000	939,600	0.8100	5.572	5.572	5.641	5.572	5.572	168,626	5.5721	0.00%
2013-07-19	0.810	0.800	0.810	0.800	0.810	476,000	381,040	0.8005	5.572	5.503	5.572	5.503	5.572	69,195	5.5068	1.25%
2013-07-18	0.800	0.790	0.800	0.800	0.800	24,000	19,200	0.8000	5.503	5.435	5.503	5.503	5.503	3,489	5.5033	-1.23%
2013-07-17	0.810	0.750	0.810	0.810	0.810	24,000	19,440	0.8100	5.572	5.159	5.572	5.572	5.572	3,489	5.5721	1.25%
2013-07-16	0.800	0.750	0.800	0.800	0.800	116,000	92,800	0.8000	5.503	5.159	5.503	5.503	5.503	16,863	5.5033	0.00%
2013-07-15	0.800	0.800	0.820	0.800	0.810	356,000	288,360	0.8100	5.503	5.503	5.641	5.503	5.572	51,751	5.5721	-1.23%
2013-07-12	0.810	0.810	0.820	0.810	0.810	560,000	453,600	0.8100	5.572	5.572	5.641	5.572	5.572	81,406	5.5721	-1.22%
2013-07-11	0.820	0.800	0.820	0.820	0.820	256,000	209,920	0.8200	5.641	5.503	5.641	5.641	5.641	37,214	5.6409	0.00%
2013-07-10	0.820	0.810	0.820	0.820	0.820	224,000	183,680	0.8200	5.641	5.572	5.641	5.641	5.641	32,562	5.6409	0.00%
2013-07-09	0.820	0.800	0.820	-	-	0	0	-	5.641	5.503	5.641	-	-	0	-	0.00%
2013-07-08	0.820	0.810	0.820	-	-	12,000	9,840	0.8200	5.641	5.572	5.641	-	-	1,744	5.6409	0.00%
2013-07-05	0.820	0.810	0.820	0.820	0.820	52,000	42,640	0.8200	5.641	5.572	5.641	5.641	5.641	7,559	5.6409	1.23%
2013-07-04	0.810	0.810	0.820	-	-	40,000	32,160	0.8040	5.572	5.572	5.641	-	-	5,815	5.5308	2.53%
2013-07-03	0.790	0.770	0.820	-	-	28,000	22,960	0.8200	5.435	5.297	5.641	-	-	4,070	5.6409	0.00%
2013-07-02	0.790	0.760	0.820	-	-	12,000	9,840	0.8200	5.435	5.228	5.641	-	-	1,744	5.6409	0.00%
2013-06-28	0.790	0.750	0.810	-	-	32,000	25,920	0.8100	5.435	5.159	5.572	-	-	4,652	5.5721	0.00%
2013-06-27	0.790	0.790	0.810	-	-	44,000	35,640	0.8100	5.435	5.435	5.572	-	-	6,396	5.5721	0.00%
2013-06-26	0.790	0.770	0.810	-	-	24,000	19,440	0.8100	5.435	5.297	5.572	-	-	3,489	5.5721	0.00%
2013-06-25	0.790	0.780	0.800	-	-	12,000	9,600	0.8000	5.435	5.366	5.503	-	-	1,744	5.5033	0.00%
2013-06-24	0.790	0.750	0.790	-	-	44,000	35,200	0.8000	5.435	5.159	5.435	-	-	6,396	5.5033	-1.25%
2013-06-21	0.800	0.790	0.800	0.800	0.800	168,000	134,400	0.8000	5.503	5.435	5.503	5.503	5.503	24,422	5.5033	-1.23%
2013-06-20	0.810	0.800	0.810	0.810	0.810	656,000	520,840	0.7940	5.572	5.503	5.572	5.572	5.572	95,361	5.4618	0.00%
2013-06-19	0.810	0.750	0.810	-	-	32,000	25,920	0.8100	5.572	5.159	5.572	-	-	4,652	5.5721	0.00%
2013-06-18	0.810	0.730	0.810	0.810	0.820	244,000	199,240	0.8166	5.572	5.022	5.572	5.572	5.641	35,470	5.6172	-1.22%
2013-06-17	0.820	0.810	0.820	0.810	0.820	468,000	380,240	0.8125	5.641	5.572	5.641	5.572	5.641	68,032	5.5891	0.00%
2013-06-14	0.820	0.800	0.820	0.820	0.820	128,000	104,960	0.8200	5.641	5.503	5.641	5.641	5.641	18,607	5.6409	1.23%
2013-06-13	0.810	0.790	0.820	0.810	0.810	404,000	327,240	0.8100	5.572	5.435	5.641	5.572	5.572	58,728	5.5721	-1.22%
2013-06-11	0.820	0.750	0.820	0.820	0.820	84,000	68,880	0.8200	5.641	5.159	5.641	5.641	5.641	12,211	5.6409	0.00%
2013-06-10	0.820	0.740	0.820	-	-	0	0	-	5.641	5.091	5.641	-	-	0	-	0.00%
2013-06-07	0.820	0.730	0.820	0.820	0.820	60,000	49,200	0.8200	5.641	5.022	5.641	5.641	5.641	8,722	5.6409	0.00%
2013-06-06	0.820	0.740	0.820	0.820	0.820	112,000	91,840	0.8200	5.641	5.091	5.641	5.641	5.641	16,281	5.6409	0.00%
2013-06-05	0.820	0.820	0.830	0.820	0.820	428,000	351,160	0.8205	5.641	5.641	5.710	5.641	5.641	62,217	5.6441	0.00%
2013-06-04	0.820	0.750	0.830	0.820	0.830	476,000	391,040	0.8215	5.641	5.159	5.710	5.641	5.710	69,195	5.6513	-1.20%
2013-06-03	0.830	0.750	0.830	0.820	0.830	556,000	458,000	0.8237	5.710	5.159	5.710	5.641	5.710	80,824	5.6666	0.00%
2013-05-31	0.830	0.750	0.830	0.820	0.830	464,000	381,000	0.8211	5.710	5.159	5.710	5.641	5.710	67,450	5.6486	2.47%
2013-05-30	0.810	0.750	0.820	0.810	0.810	212,000	173,040	0.8162	5.572	5.159	5.641	5.572	5.572	30,818	5.6149	0.00%
2013-05-29	0.810	0.750	0.820	0.810	0.810	208,000	169,960	0.8171	5.572	5.159	5.641	5.572	5.572	30,236	5.6210	0.00%
2013-05-28	0.810	0.750	0.820	0.810	0.810	480,000	390,200	0.8129	5.572	5.159	5.641	5.572	5.572	69,776	5.5922	0.00%
2013-05-27	0.810	0.740	0.810	0.810	0.850	452,000	366,440	0.8107	5.572	5.091	5.572	5.572	5.847	65,706	5.5770	0.00%
2013-05-24	0.810	0.750	0.810	-	-	140,000	113,400	0.8100	5.572	5.159	5.572	-	-	20,351	5.5721	-1.22%
2013-05-23	0.820	0.750	0.820	0.810	0.820	968,000	788,360	0.8144	5.641	5.159	5.641	5.572	5.641	140,716	5.6025	0.00%
2013-05-22	0.820	-	0.820	0.810	0.820	628,000	512,960	0.8168	5.641	-	5.641	5.572	5.641	91,291	5.6190	0.00%
2013-05-21	0.820	0.670	0.820	0.820	0.820	684,000	560,880	0.8200	5.641	4.609	5.641	5.641	5.641	99,431	5.6409	1.23%
2013-05-20	0.810	0.800	0.820	0.810	0.810	348,000	282,080	0.8106	5.572	5.503	5.641	5.572	5.572	50,588	5.5760	1.25%
2013-05-16	0.810	0.650	0.810	-	-	40,000	32,400	0.8100	5.503	4.416	5.503	-	-	5,887	5.5033	0.00%
2013-05-15	0.810	0.670	0.810	-	-	120,000	97,200	0.8100	5.503	4.552	5.503	-	-	17,662	5.5033	-2.41%
2013-05-14	0.830	0.820	0.840	0.830	0.830	572,000	474,040	0.8287	5.639	5.571	5.707	5.639	5.639	84,189	5.6306	2.47%
2013-05-13	0.810	0.690	0.810	-	-	200,000	164,000	0.8200	5.503	4.688	5.503	-	-	29,437	5.5712	0.00%
2013-05-10	0.810	0.680	0.810	0.810	0.810	80,000	64,800	0.8100	5.503	4.620	5.503	5.503	5.503	11,775	5.5033	2.53%
2013-05-09	0.790	0.680	0.790	0.790	0.790	20,000	15,800	0.7900	5.367	4.620	5.367	5.367	5.367	2,944	5.3674	0.00%
2013-05-08	0.790	0.690	0.790	0.790	0.790	120,000	94,800	0.7900	5.367	4.688	5.367	5.367	5.367	17,662	5.3674	-1.25%
2013-05-07	0.800	0.690	0.800	0.810	0.810	164,000	132,800	0.8098	5.435	4.688	5.435	5.503	5.503	24,138	5.5016	-1.23%
2013-05-06	0.810	0.810	0.820	0.810	0.810	280,000	226,800	0.8100	5.503	5.503	5.571	5.503	5.503	41,212	5.5033	2.53%
2013-05-03	0.790	0.790	0.810	-	-	60,000	48,600	0.8100	5.367	5.367	5.503	-	-	8,831	5.5033	0.00%
2013-05-02	0.790	0.790	0.800	0.790	0.790	8,000	6,320	0.7900	5.367	5.367	5.435	5.367	5.367	1,177	5.3674	0.00%
2013-04-30	0.790	0.690	0.860	-	-	0	0	-	5.367	4.688	5.843	-	-	0	-	0.00%
2013-04-29	0.790	0.690	0.870	-	-	16,000	12,640	0.7900	5.367	4.688	5.911	-	-	2,355	5.3674	0.00%
2013-04-26	0.790	0.770	0.800	0.790	0.790	540,000	426,600	0.7900	5.367	5.232	5.435	5.367	5.367	79,480	5.3674	-1.25%
2013-04-25	0.800	0.790	0.800	0.790	0.800	512,000	406,960	0.7948	5.435	5.367	5.435	5.367	5.435	75,358	5.4003	-2.44%
2013-04-24	0.820	0.800	0.820	0.820	0.820	28,000	22,960	0.8200	5.571	5.435	5.571	5.571	5.571	4,121	5.5712	-5.75%
2013-04-23	0.870	0.790	0.870	0.800	0.870	188,000	157,400	0.8372	5.911	5.367	5.911	5.435	5.911	27,671	5.6883	6.10%
2013-04-22	0.820	0.800	0.820	0.820	0.820	400,000	328,000	0.8200	5.571	5.435	5.571	5.571	5.571	58,874	5.5712	0.00%
2013-04-19	0.820	0.760	0.870	0.820	0.820	500,000	410,000	0.8200	5.571	5.164	5.911	5.571	5.571	73,592	5.5712	-3.53%
2013-04-18	0.850	0.800	0.860	0.850	0.850	124,000	105,400	0.8500	5.775	5.435	5.843	5.775	5.775	18,251	5.7751	-2.30%
2013-04-17	0.870	0.850	0.880	0.870	0.870	120,000	104,400	0.8700	5.911	5.775	5.979	5.911	5.911	17,662	5.9110	2.35%
2013-04-16	0.850	0.850	0.870	0.850	0.850	100,000	85,000	0.8500	5.775	5.775	5.911	5.775	5.775	14,718	5.7751	-2.30%
2013-04-15	0.870	0.850	0.870	0.870	0.870	52,000	45,240	0.8700	5.911	5.775	5.911	5.911	5.911	7,654	5.9110	2.35%
2013-04-12	0.850	0.840	0.860	0.850	0.850	120,000	102,000	0.8500	5.775	5.707	5.843	5.775	5.775	17,662	5.7751	-1.16%
2013-04-11	0.860	0.860	0.890	0.860	0.860	600,000	516,000	0.8600	5.843	5.843	6.047	5.843	5.843	88,311	5.8430	0.00%
2013-04-10	0.860	0.830	0.870	0.860	0.860	1,120,000	963,200	0.8600	5.843	5.639	5.911	5.843	5.843	164,847	5.8430	1.18%
2013-04-09	0.850	0.850	0.860	0.850	0.870	1,052,000	908,320	0.8634	5.775	5.775	5.843	5.775	5.911	154,838	5.8663	-3.41%
2013-04-08	0.880	0.870	0.890	0.880	0.890	460,000	409,200	0.8896	5.979	5.911	6.047	5.979	6.047	67,705	6.0439	1.15%
2013-04-05	0.870	0.680	0.870	-	-	0	0	-	5.911	4.620	5.911	-	-	0	-	-1.14%
2013-04-03	0.880	0.870	0.880	0.880	0.880	120,000	105,600	0.8800	5.979	5.911	5.979	5.979	5.979	17,662	5.9789	0.00%
2013-04-02	0.880	0.870	0.880	0.880	0.880	40,000	35,200	0.8800	5.979	5.911	5.979	5.979	5.979	5,887	5.9789	1.15%
2013-03-28	0.870	0.850	0.870	0.860	0.870	620,000	537,400	0.8668	5.911	5.775	5.911	5.843	5.911	91,254	5.8890	1.16%
2013-03-27	0.860	0.850	0.860	0.860	0.870	116,000	100,280	0.8645	5.843	5.775	5.843	5.843	5.911	17,073	5.8735	-1.15%
2013-03-26	0.870	0.870	0.880	0.870	0.870	200,000	174,000	0.8700	5.911	5.911	5.979	5.911	5.911	29,437	5.9110	0.00%
2013-03-25	0.870	0.860	0.870	0.860	0.870	220,000	189,400	0.8609	5.911	5.843	5.911	5.843	5.911	32,381	5.8492	1.16%
2013-03-22	0.860	0.840	0.900	0.860	0.860	100,000	86,000	0.8600	5.843	5.707	6.115	5.843	5.843	14,718	5.8430	0.00%
2013-03-21	0.860	0.850	0.860	0.860	0.860	120,000	103,200	0.8600	5.843	5.775	5.843	5.843	5.843	17,662	5.8430	1.18%
2013-03-20	0.850	0.850	0.860	0.850	0.850	100,000	85,000	0.8500	5.775	5.775	5.843	5.775	5.775	14,718	5.7751	-3.41%
2013-03-19	0.880	0.870	0.880	0.880	0.880	120,000	105,600	0.8800	5.979	5.911	5.979	5.979	5.979	17,662	5.9789	1.15%
2013-03-18	0.870	0.860	0.900	0.870	0.870	164,000	142,680	0.8700	5.911	5.843	6.115	5.911	5.911	24,138	5.9110	1.16%
2013-03-15	0.860	0.850	0.860	0.860	0.870	76,000	65,480	0.8616	5.843	5.775	5.843	5.843	5.911	11,186	5.8537	1.18%
2013-03-14	0.850	0.830	0.850	-	-	0	0	-	5.775	5.639	5.775	-	-	0	-	0.00%
2013-03-13	0.850	0.850	0.860	0.850	0.850	152,000	129,200	0.8500	5.775	5.775	5.843	5.775	5.775	22,372	5.7751	0.00%
2013-03-12	0.850	0.830	0.850	-	-	0	0	-	5.775	5.639	5.775	-	-	0	-	0.00%
2013-03-11	0.850	0.810	0.860	0.850	0.900	164,000	139,600	0.8512	5.775	5.503	5.843	5.775	6.115	24,138	5.7834	1.19%
2013-03-08	0.840	0.840	0.850	0.840	0.840	180,000	151,200	0.8400	5.707	5.707	5.775	5.707	5.707	26,493	5.7071	-1.18%
2013-03-07	0.850	0.840	0.850	0.840	0.850	320,000	269,400	0.8419	5.775	5.707	5.775	5.707	5.775	47,099	5.7199	1.19%
2013-03-06	0.840	0.840	0.850	0.840	0.840	120,000	100,800	0.8400	5.707	5.707	5.775	5.707	5.707	17,662	5.7071	-1.18%
2013-03-05	0.850	0.840	0.850	0.850	0.850	108,000	91,880	0.8507	5.775	5.707	5.775	5.775	5.775	15,896	5.7801	0.00%
2013-03-04	0.850	0.850	0.860	0.850	0.850	740,000	635,680	0.8590	5.775	5.775	5.843	5.775	5.775	108,916	5.8364	-1.16%
2013-03-01	0.860	0.860	0.920	0.860	0.860	548,000	477,280	0.8709	5.843	5.843	6.251	5.843	5.843	80,657	5.9174	0.00%
2013-02-28	0.860	0.840	0.860	0.860	0.860	92,000	79,120	0.8600	5.843	5.707	5.843	5.843	5.843	13,541	5.8430	1.18%
2013-02-27	0.850	0.820	0.850	0.850	0.850	180,000	153,000	0.8500	5.775	5.571	5.775	5.775	5.775	26,493	5.7751	0.00%
2013-02-26	0.850	-	0.860	0.850	0.850	268,000	227,800	0.8500	5.775	-	5.843	5.775	5.775	39,445	5.7751	-1.16%
2013-02-25	0.860	0.820	0.860	0.860	0.860	100,000	86,000	0.8600	5.843	5.571	5.843	5.843	5.843	14,718	5.8430	3.61%
2013-02-22	0.830	0.810	0.850	0.830	0.830	748,000	621,840	0.8313	5.639	5.503	5.775	5.639	5.639	110,094	5.6483	-2.35%
2013-02-21	0.850	0.840	0.880	0.850	0.850	200,000	170,000	0.8500	5.775	5.707	5.979	5.775	5.775	29,437	5.7751	0.00%
2013-02-20	0.850	0.840	0.850	0.840	0.850	440,000	370,000	0.8409	5.775	5.707	5.775	5.707	5.775	64,761	5.7133	-2.30%
2013-02-19	0.870	0.850	0.880	0.850	0.870	1,004,000	853,480	0.8501	5.911	5.775	5.979	5.775	5.911	147,773	5.7756	2.35%
2013-02-18	0.850	0.830	0.860	0.830	0.850	1,176,000	986,560	0.8389	5.775	5.639	5.843	5.639	5.775	173,089	5.6997	-5.56%
2013-02-15	0.900	0.830	0.900	0.900	0.910	72,000	65,400	0.9083	6.115	5.639	6.115	6.115	6.183	10,597	6.1714	8.43%
2013-02-14	0.830	0.830	0.850	0.830	0.830	176,000	146,080	0.8300	5.639	5.639	5.775	5.639	5.639	25,904	5.6392	2.47%
2013-02-08	0.810	0.810	0.830	0.810	0.830	256,000	208,800	0.8156	5.503	5.503	5.639	5.503	5.639	37,679	5.5415	-1.22%
2013-02-07	0.820	0.820	0.880	0.810	0.820	52,000	42,440	0.8162	5.571	5.571	5.979	5.503	5.571	7,654	5.5451	1.23%
2013-02-06	0.810	0.810	0.850	0.810	0.810	160,000	129,600	0.8100	5.503	5.503	5.775	5.503	5.503	23,550	5.5033	-2.41%
2013-02-05	0.830	0.800	0.830	0.800	0.830	72,000	59,400	0.8250	5.639	5.435	5.639	5.435	5.639	10,597	5.6052	3.75%
2013-02-04	0.800	0.790	0.830	-	-	0	0	-	5.435	5.367	5.639	-	-	0	-	0.00%
2013-02-01	0.800	0.790	0.820	0.800	0.800	300,000	240,000	0.8000	5.435	5.367	5.571	5.435	5.435	44,155	5.4354	0.00%
2013-01-31	0.800	0.800	0.810	0.800	0.800	300,000	240,000	0.8000	5.435	5.435	5.503	5.435	5.435	44,155	5.4354	0.00%
2013-01-30	0.800	0.720	0.800	0.800	0.800	224,000	179,200	0.8000	5.435	4.892	5.435	5.435	5.435	32,969	5.4354	1.27%
2013-01-29	0.790	0.710	0.800	0.790	0.800	488,000	385,840	0.7907	5.367	4.824	5.435	5.367	5.435	71,826	5.3719	0.00%
2013-01-28	0.790	0.720	0.800	0.790	0.800	892,000	708,600	0.7944	5.367	4.892	5.435	5.367	5.435	131,288	5.3973	-1.25%
2013-01-25	0.800	0.790	0.800	0.800	0.800	200,000	160,000	0.8000	5.435	5.367	5.435	5.435	5.435	29,437	5.4354	0.00%
2013-01-24	0.800	0.790	0.800	0.800	0.800	56,000	44,800	0.8000	5.435	5.367	5.435	5.435	5.435	8,242	5.4354	0.00%
2013-01-23	0.800	0.790	0.800	0.790	0.800	160,000	127,280	0.7955	5.435	5.367	5.435	5.367	5.435	23,550	5.4048	0.00%
2013-01-22	0.800	0.790	0.800	0.800	0.800	160,000	128,000	0.8000	5.435	5.367	5.435	5.435	5.435	23,550	5.4354	0.00%
2013-01-21	0.800	0.780	0.800	0.800	0.800	100,000	80,000	0.8000	5.435	5.299	5.435	5.435	5.435	14,718	5.4354	0.00%
2013-01-18	0.800	0.750	0.810	0.800	0.800	200,000	160,000	0.8000	5.435	5.096	5.503	5.435	5.435	29,437	5.4354	1.27%
2013-01-17	0.790	0.790	0.820	0.790	0.790	200,000	158,000	0.7900	5.367	5.367	5.571	5.367	5.367	29,437	5.3674	0.00%
2013-01-16	0.790	0.780	0.800	0.790	0.790	140,000	110,600	0.7900	5.367	5.299	5.435	5.367	5.367	20,606	5.3674	0.00%
2013-01-15	0.790	0.760	0.800	0.790	0.790	300,000	237,000	0.7900	5.367	5.164	5.435	5.367	5.367	44,155	5.3674	0.00%
2013-01-14	0.790	0.720	0.800	-	-	0	0	-	5.367	4.892	5.435	-	-	0	-	0.00%
2013-01-11	0.790	0.720	0.790	-	-	0	0	-	5.367	4.892	5.367	-	-	0	-	0.00%
2013-01-10	0.790	0.790	0.800	0.790	0.790	376,000	297,040	0.7900	5.367	5.367	5.435	5.367	5.367	55,341	5.3674	0.00%
2013-01-09	0.790	0.770	0.790	-	-	0	0	-	5.367	5.232	5.367	-	-	0	-	0.00%
2013-01-08	0.790	0.780	0.790	-	-	0	0	-	5.367	5.299	5.367	-	-	0	-	-3.66%
2013-01-07	0.820	0.710	0.820	-	-	0	0	-	5.571	4.824	5.571	-	-	0	-	0.00%
2013-01-04	0.820	0.690	0.820	-	-	0	0	-	5.571	4.688	5.571	-	-	0	-	-4.65%
2013-01-03	0.860	0.710	0.860	-	-	0	0	-	5.843	4.824	5.843	-	-	0	-	0.00%
2013-01-02	0.860	0.680	0.860	0.880	0.920	20,000	18,080	0.9040	5.843	4.620	5.843	5.979	6.251	2,944	6.1420	7.50%
2012-12-31	0.800	0.780	0.800	-	-	0	0	-	5.435	5.299	5.435	-	-	0	-	0.00%
2012-12-28	0.800	0.730	0.820	-	-	500,000	400,000	0.8000	5.435	4.960	5.571	-	-	73,592	5.4354	0.00%
2012-12-27	0.800	0.730	0.850	0.800	0.800	980,000	795,600	0.8118	5.435	4.960	5.775	5.435	5.435	144,241	5.5158	0.00%
2012-12-24	0.800	-	0.830	-	-	0	0	-	5.435	-	5.639	-	-	0	-	0.00%
2012-12-21	0.800	0.710	0.850	-	-	200,000	165,000	0.8250	5.435	4.824	5.775	-	-	29,437	5.6052	0.00%
2012-12-20	0.800	0.710	0.800	-	-	0	0	-	5.435	4.824	5.435	-	-	0	-	0.00%
2012-12-19	0.800	0.710	0.800	0.800	0.800	60,000	48,000	0.8000	5.435	4.824	5.435	5.435	5.435	8,831	5.4354	-3.61%
2012-12-18	0.830	0.690	0.830	-	-	0	0	-	5.639	4.688	5.639	-	-	0	-	0.00%
2012-12-17	0.830	0.710	0.830	-	-	100,000	83,000	0.8300	5.639	4.824	5.639	-	-	14,718	5.6392	0.00%
2012-12-14	0.830	0.710	0.830	-	-	0	0	-	5.639	4.824	5.639	-	-	0	-	0.00%
2012-12-13	0.830	0.830	0.850	0.830	0.830	4,000	3,320	0.8300	5.639	5.639	5.775	5.639	5.639	589	5.6392	-3.49%
2012-12-12	0.860	0.690	0.860	-	-	4,000	3,440	0.8600	5.843	4.688	5.843	-	-	589	5.8430	-1.15%
2012-12-11	0.870	0.830	0.870	-	-	0	0	-	5.911	5.639	5.911	-	-	0	-	0.00%
2012-12-10	0.870	0.830	0.870	-	-	0	0	-	5.911	5.639	5.911	-	-	0	-	0.00%
2012-12-07	0.870	0.730	0.870	0.880	0.880	396,000	348,480	0.8800	5.911	4.960	5.911	5.979	5.979	58,285	5.9789	2.35%
2012-12-06	0.850	0.800	0.860	0.850	0.850	340,000	289,000	0.8500	5.775	5.435	5.843	5.775	5.775	50,043	5.7751	0.00%
2012-12-05	0.850	0.720	0.850	-	-	0	0	-	5.775	4.892	5.775	-	-	0	-	-1.16%
2012-12-04	0.860	0.700	0.860	0.860	0.860	260,000	223,600	0.8600	5.843	4.756	5.843	5.843	5.843	38,268	5.8430	1.18%
2012-12-03	0.850	0.710	0.860	0.850	0.850	620,000	527,000	0.8500	5.775	4.824	5.843	5.775	5.775	91,254	5.7751	-1.16%
2012-11-30	0.860	0.720	0.860	0.860	0.870	400,000	347,200	0.8680	5.843	4.892	5.843	5.843	5.911	58,874	5.8974	0.00%
2012-11-29	0.860	0.660	0.860	0.850	0.860	700,000	599,000	0.8557	5.843	4.484	5.843	5.775	5.843	103,029	5.8139	1.18%
2012-11-28	0.850	0.700	0.850	0.850	0.850	320,000	272,000	0.8500	5.775	4.756	5.775	5.775	5.775	47,099	5.7751	2.41%
2012-11-27	0.830	0.680	0.880	0.830	0.830	580,000	473,800	0.8169	5.639	4.620	5.979	5.639	5.639	85,367	5.5502	1.22%
2012-11-26	0.820	0.770	0.820	-	-	0	0	-	5.571	5.232	5.571	-	-	0	-	0.00%
2012-11-23	0.820	0.650	0.820	-	-	80,000	65,600	0.8200	5.571	4.416	5.571	-	-	11,775	5.5712	0.00%
2012-11-22	0.820	0.770	0.860	-	-	84,000	69,000	0.8214	5.571	5.232	5.843	-	-	12,363	5.5809	0.00%
2012-11-21	0.820	0.770	0.860	-	-	344,000	279,480	0.8124	5.571	5.232	5.843	-	-	50,631	5.5199	0.00%
2012-11-20	0.820	0.770	0.820	-	-	0	0	-	5.571	5.232	5.571	-	-	0	-	0.00%
2012-11-19	0.820	0.660	0.820	-	-	0	0	-	5.571	4.484	5.571	-	-	0	-	0.00%
2012-11-16	0.820	0.820	0.830	0.820	0.820	200,000	164,000	0.8200	5.571	5.571	5.639	5.571	5.571	29,437	5.5712	-1.20%
2012-11-15	0.830	0.830	0.850	0.820	0.820	480,000	393,600	0.8200	5.639	5.639	5.775	5.571	5.571	70,649	5.5712	1.22%
2012-11-14	0.820	0.800	0.850	-	-	400,000	328,000	0.8200	5.571	5.435	5.775	-	-	58,874	5.5712	0.00%
2012-11-13	0.820	0.820	0.880	0.820	0.880	120,000	104,880	0.8740	5.571	5.571	5.979	5.571	5.979	17,662	5.9381	-2.38%
2012-11-12	0.840	0.800	0.870	0.830	0.840	528,000	441,960	0.8370	5.707	5.435	5.911	5.639	5.707	77,713	5.6871	5.00%
2012-11-09	0.800	0.770	0.800	0.800	0.820	48,000	38,560	0.8033	5.435	5.232	5.435	5.435	5.571	7,065	5.4580	3.90%
2012-11-08	0.770	0.750	0.850	0.770	0.830	268,000	219,760	0.8200	5.232	5.096	5.775	5.232	5.639	39,445	5.5712	-6.10%
2012-11-07	0.820	0.700	0.820	0.820	0.820	4,000	3,280	0.8200	5.571	4.756	5.571	5.571	5.571	589	5.5712	1.23%
2012-11-06	0.810	0.680	0.810	-	-	0	0	-	5.503	4.620	5.503	-	-	0	-	-1.22%
2012-11-05	0.820	0.690	0.820	0.830	0.830	40,000	33,200	0.8300	5.571	4.688	5.571	5.639	5.639	5,887	5.6392	-1.20%
2012-11-02	0.830	0.800	0.830	0.850	0.850	44,000	37,280	0.8473	5.639	5.435	5.639	5.775	5.775	6,476	5.7565	3.75%
2012-11-01	0.800	0.800	0.850	-	-	212,000	172,080	0.8117	5.435	5.435	5.775	-	-	31,203	5.5148	0.00%
2012-10-31	0.800	0.700	0.810	0.800	0.810	212,000	171,600	0.8094	5.435	4.756	5.503	5.435	5.503	31,203	5.4995	-1.23%
2012-10-30	0.810	0.700	0.810	-	-	200,000	162,000	0.8100	5.503	4.756	5.503	-	-	29,437	5.5033	0.00%
2012-10-29	0.810	0.710	0.810	-	-	12,000	9,720	0.8100	5.503	4.824	5.503	-	-	1,766	5.5033	-1.22%
2012-10-26	0.820	0.700	0.820	-	-	0	0	-	5.571	4.756	5.571	-	-	0	-	0.00%
2012-10-25	0.820	0.700	0.830	0.820	0.820	600,000	492,000	0.8200	5.571	4.756	5.639	5.571	5.571	88,311	5.5712	0.00%
2012-10-24	0.820	0.800	0.820	-	-	600,000	492,000	0.8200	5.571	5.435	5.571	-	-	88,311	5.5712	0.00%
2012-10-22	0.820	0.730	0.820	0.820	0.820	900,000	738,000	0.8200	5.571	4.960	5.571	5.571	5.571	132,466	5.5712	0.00%
2012-10-19	0.820	0.800	0.820	-	-	0	0	-	5.571	5.435	5.571	-	-	0	-	-1.20%
2012-10-18	0.830	0.810	0.830	0.830	0.830	96,000	79,680	0.8300	5.639	5.503	5.639	5.639	5.639	14,130	5.6392	-1.19%
2012-10-17	0.840	0.810	0.840	0.840	0.840	80,000	67,200	0.8400	5.707	5.503	5.707	5.707	5.707	11,775	5.7071	-1.18%
2012-10-16	0.850	0.800	0.850	-	-	0	0	-	5.775	5.435	5.775	-	-	0	-	-1.16%
2012-10-15	0.860	0.800	0.860	-	-	0	0	-	5.843	5.435	5.843	-	-	0	-	0.00%
2012-10-12	0.860	0.830	0.870	-	-	0	0	-	5.843	5.639	5.911	-	-	0	-	0.00%
2012-10-11	0.860	0.820	0.860	0.860	0.860	720,000	626,200	0.8697	5.843	5.571	5.843	5.843	5.843	105,973	5.9091	1.18%
2012-10-10	0.850	0.800	0.850	-	-	0	0	-	5.775	5.435	5.775	-	-	0	-	-1.16%
2012-10-09	0.860	0.800	0.860	0.860	0.860	184,000	158,240	0.8600	5.843	5.435	5.843	5.843	5.843	27,082	5.8430	2.38%
2012-10-08	0.840	0.800	0.860	0.840	0.840	120,000	100,800	0.8400	5.707	5.435	5.843	5.707	5.707	17,662	5.7071	-3.45%
2012-10-05	0.870	0.800	0.870	0.870	0.870	40,000	34,800	0.8700	5.911	5.435	5.911	5.911	5.911	5,887	5.9110	1.16%
2012-10-04	0.860	0.680	0.860	-	-	12,000	10,320	0.8600	5.843	4.620	5.843	-	-	1,766	5.8430	-1.15%
2012-10-03	0.870	0.690	0.870	0.880	0.880	112,000	98,560	0.8800	5.911	4.688	5.911	5.979	5.979	16,485	5.9789	-1.14%
2012-09-28	0.880	0.820	0.880	0.880	0.880	248,000	218,240	0.8800	5.979	5.571	5.979	5.979	5.979	36,502	5.9789	1.15%
2012-09-27	0.870	0.810	0.870	0.870	0.870	40,000	34,800	0.8700	5.911	5.503	5.911	5.911	5.911	5,887	5.9110	0.00%
2012-09-26	0.870	0.800	0.880	0.850	0.870	960,000	821,000	0.8552	5.911	5.435	5.979	5.775	5.911	141,297	5.8105	0.00%
2012-09-25	0.870	0.850	0.870	0.860	0.880	280,000	244,400	0.8729	5.911	5.775	5.911	5.843	5.979	41,212	5.9304	2.35%
2012-09-24	0.850	0.850	0.900	0.850	0.890	1,560,000	1,359,800	0.8717	5.775	5.775	6.115	5.775	6.047	229,608	5.9223	-3.41%
2012-09-21	0.880	0.850	0.890	0.850	0.890	1,200,000	1,059,000	0.8825	5.979	5.775	6.047	5.775	6.047	176,621	5.9959	3.53%
2012-09-20	0.850	0.850	0.880	0.850	0.880	1,280,000	1,114,400	0.8706	5.775	5.775	5.979	5.775	5.979	188,396	5.9152	0.00%
2012-09-19	0.850	0.850	0.860	-	-	128,000	108,800	0.8500	5.775	5.775	5.843	-	-	18,840	5.7751	0.00%
2012-09-18	0.850	0.850	0.870	0.850	0.850	424,000	360,400	0.8500	5.775	5.775	5.911	5.775	5.775	62,406	5.7751	-1.16%
2012-09-17	0.860	0.850	0.870	-	-	100,000	86,000	0.8600	5.843	5.775	5.911	-	-	14,718	5.8430	0.00%
2012-09-14	0.860	0.850	0.880	0.860	0.860	300,000	257,000	0.8567	5.843	5.775	5.979	5.843	5.843	44,155	5.8204	0.00%
2012-09-13	0.860	0.850	0.870	0.850	0.860	780,000	665,000	0.8526	5.843	5.775	5.911	5.775	5.843	114,804	5.7925	-2.27%
2012-09-12	0.880	0.850	0.890	0.850	0.880	380,000	329,000	0.8658	5.979	5.775	6.047	5.775	5.979	55,930	5.8823	-2.22%
2012-09-11	0.900	0.850	0.900	0.850	0.900	608,000	517,200	0.8507	6.115	5.775	6.115	5.775	6.115	89,488	5.7795	5.88%
2012-09-10	0.850	0.840	0.900	0.850	0.850	300,000	255,000	0.8500	5.775	5.707	6.115	5.775	5.775	44,155	5.7751	0.00%
2012-09-07	0.850	0.850	0.860	0.850	0.850	604,000	513,440	0.8501	5.775	5.775	5.843	5.775	5.775	88,899	5.7755	1.19%
2012-09-06	0.840	0.840	0.900	0.840	0.850	280,000	236,200	0.8436	5.707	5.707	6.115	5.707	5.775	41,212	5.7314	1.20%
2012-09-05	0.830	0.830	0.850	-	-	100,000	84,000	0.8400	5.639	5.639	5.775	-	-	14,718	5.7071	0.00%
2012-09-04	0.830	0.830	0.900	0.830	0.830	100,000	83,000	0.8300	5.639	5.639	6.115	5.639	5.639	14,718	5.6392	0.00%
2012-09-03	0.830	0.810	0.900	-	-	0	0	-	5.639	5.503	6.115	-	-	0	-	0.00%
2012-08-31	0.830	0.830	0.870	0.830	0.830	380,000	317,800	0.8363	5.639	5.639	5.911	5.639	5.639	55,930	5.6821	-5.68%
2012-08-30	0.880	0.690	0.880	-	-	20,000	17,600	0.8800	5.979	4.688	5.979	-	-	2,944	5.9789	-1.12%
2012-08-29	0.890	0.710	0.890	0.830	0.890	304,000	252,560	0.8308	6.047	4.824	6.047	5.639	6.047	44,744	5.6445	0.00%
2012-08-28	0.890	0.750	0.890	-	-	40,000	35,600	0.8900	6.047	5.096	6.047	-	-	5,887	6.0468	-1.11%
2012-08-27	0.900	0.840	0.900	0.900	0.900	12,000	10,800	0.9000	6.115	5.707	6.115	6.115	6.115	1,766	6.1148	7.14%
2012-08-24	0.840	0.840	0.880	0.840	0.840	300,000	252,000	0.8400	5.707	5.707	5.979	5.707	5.707	44,155	5.7071	-3.45%
2012-08-23	0.870	0.870	0.900	-	-	20,000	17,800	0.8900	5.911	5.911	6.115	-	-	2,944	6.0468	2.35%
2012-08-22	0.850	0.700	0.860	-	-	28,000	24,080	0.8600	5.775	4.756	5.843	-	-	4,121	5.8430	0.00%
2012-08-21	0.850	0.850	0.890	-	-	12,000	10,680	0.8900	5.775	5.775	6.047	-	-	1,766	6.0468	0.00%
2012-08-20	0.850	0.800	0.860	0.850	0.850	344,000	292,640	0.8507	5.775	5.435	5.843	5.775	5.775	50,631	5.7798	-1.16%
2012-08-17	0.860	0.860	0.890	0.840	0.840	372,000	314,160	0.8445	5.843	5.843	6.047	5.707	5.707	54,753	5.7378	1.18%
2012-08-16	0.850	0.840	0.860	0.850	0.850	700,000	595,000	0.8500	5.775	5.707	5.843	5.775	5.775	103,029	5.7751	0.00%
2012-08-15	0.850	0.840	0.850	0.850	0.850	540,000	459,640	0.8512	5.775	5.707	5.775	5.775	5.775	79,480	5.7831	-2.30%
2012-08-14	0.870	0.870	0.880	0.850	0.860	764,000	655,960	0.8586	5.911	5.911	5.979	5.775	5.843	112,449	5.8334	1.16%
2012-08-13	0.860	0.850	0.890	0.860	0.860	200,000	172,000	0.8600	5.843	5.775	6.047	5.843	5.843	29,437	5.8430	0.00%
2012-08-10	0.860	0.840	0.870	-	-	20,000	17,400	0.8700	5.843	5.707	5.911	-	-	2,944	5.9110	0.00%
2012-08-09	0.860	0.810	0.880	-	-	0	0	-	5.843	5.503	5.979	-	-	0	-	0.00%
2012-08-08	0.860	0.840	0.860	0.840	0.860	560,000	472,000	0.8429	5.843	5.707	5.843	5.707	5.843	82,423	5.7265	-3.37%
2012-08-07	0.890	0.890	0.900	0.850	0.850	756,000	644,720	0.8528	6.047	6.047	6.115	5.775	5.775	111,271	5.7941	-3.26%
2012-08-06	0.920	0.850	0.920	1.000	1.000	44,000	44,000	1.0000	6.251	5.775	6.251	6.794	6.794	6,476	6.7942	4.55%
2012-08-03	0.880	0.850	0.880	-	-	20,000	17,600	0.8800	5.979	5.775	5.979	-	-	2,944	5.9789	0.00%
2012-08-02	0.880	0.790	0.890	0.880	0.910	40,000	35,560	0.8890	5.979	5.367	6.047	5.979	6.183	5,887	6.0400	-1.12%
2012-08-01	0.890	0.790	0.890	0.900	0.900	124,000	110,560	0.8916	6.047	5.367	6.047	6.115	6.115	18,251	6.0578	1.14%
2012-07-31	0.880	0.790	0.880	0.900	0.900	204,000	181,360	0.8890	5.979	5.367	5.979	6.115	6.115	30,026	6.0402	0.00%
2012-07-30	0.880	0.790	0.880	-	-	20,000	17,600	0.8800	5.979	5.367	5.979	-	-	2,944	5.9789	-1.12%
2012-07-27	0.890	0.800	0.890	0.890	0.890	16,000	14,240	0.8900	6.047	5.435	6.047	6.047	6.047	2,355	6.0468	3.49%
2012-07-26	0.860	0.790	0.860	0.860	0.860	136,000	116,960	0.8600	5.843	5.367	5.843	5.843	5.843	20,017	5.8430	2.38%
2012-07-25	0.840	0.820	0.840	0.840	0.840	52,000	43,680	0.8400	5.707	5.571	5.707	5.707	5.707	7,654	5.7071	5.00%
2012-07-24	0.800	0.500	0.800	0.800	0.800	4,000	3,200	0.8000	5.435	3.397	5.435	5.435	5.435	589	5.4354	0.00%
2012-07-23	0.800	0.770	0.800	-	-	120,000	94,800	0.7900	5.435	5.232	5.435	-	-	17,662	5.3674	0.00%
2012-07-20	0.800	0.700	0.800	-	-	204,000	161,280	0.7906	5.435	4.756	5.435	-	-	30,026	5.3714	0.00%
2012-07-19	0.800	0.680	0.810	0.800	0.800	32,000	25,800	0.8063	5.435	4.620	5.503	5.435	5.435	4,710	5.4778	-2.44%
2012-07-18	0.820	0.810	0.820	-	-	36,000	29,520	0.8200	5.571	5.503	5.571	-	-	5,299	5.5712	-1.20%
2012-07-17	0.830	0.720	0.830	0.830	0.830	320,000	263,600	0.8238	5.639	4.892	5.639	5.639	5.639	47,099	5.5967	0.00%
2012-07-16	0.830	0.770	0.830	-	-	60,000	49,680	0.8280	5.639	5.232	5.639	-	-	8,831	5.6256	0.00%
2012-07-13	0.830	0.770	0.840	0.830	0.830	168,000	139,920	0.8329	5.639	5.232	5.707	5.639	5.639	24,727	5.6586	-1.19%
2012-07-12	0.840	0.730	0.840	0.830	0.840	88,000	73,120	0.8309	5.707	4.960	5.707	5.639	5.707	12,952	5.6454	0.00%
2012-07-11	0.840	0.750	0.840	-	-	28,000	23,520	0.8400	5.707	5.096	5.707	-	-	4,121	5.7071	0.00%
2012-07-10	0.840	0.720	0.840	0.840	0.840	1,200,000	1,012,000	0.8433	5.707	4.892	5.707	5.707	5.707	176,621	5.7298	0.00%
2012-07-09	0.840	0.820	0.840	-	-	52,000	43,680	0.8400	5.707	5.571	5.707	-	-	7,654	5.7071	0.00%
2012-07-06	0.840	0.700	0.840	-	-	200,000	167,000	0.8350	5.707	4.756	5.707	-	-	29,437	5.6732	0.00%
2012-07-05	0.840	0.820	0.840	-	-	28,000	23,520	0.8400	5.707	5.571	5.707	-	-	4,121	5.7071	0.00%
2012-07-04	0.840	0.760	0.840	0.820	0.840	900,000	748,640	0.8318	5.707	5.164	5.707	5.571	5.707	132,466	5.6516	0.00%
2012-07-03	0.840	0.830	0.840	-	-	76,000	64,080	0.8432	5.707	5.639	5.707	-	-	11,186	5.7286	-1.18%
2012-06-29	0.850	0.770	0.850	0.860	0.860	396,000	338,080	0.8537	5.775	5.232	5.775	5.843	5.843	58,285	5.8005	-1.16%
2012-06-28	0.860	0.850	0.860	-	-	320,000	273,880	0.8559	5.843	5.775	5.843	-	-	47,099	5.8150	0.00%
2012-06-27	0.860	0.750	0.860	0.860	0.860	84,000	72,240	0.8600	5.843	5.096	5.843	5.843	5.843	12,363	5.8430	-2.27%
2012-06-26	0.880	0.710	0.880	0.890	0.890	80,000	71,200	0.8900	5.979	4.824	5.979	6.047	6.047	11,775	6.0468	2.33%
2012-06-25	0.860	0.830	0.870	0.860	0.880	244,000	213,600	0.8754	5.843	5.639	5.911	5.843	5.979	35,913	5.9477	-2.27%
2012-06-22	0.880	0.850	0.880	0.870	0.880	96,000	84,080	0.8758	5.979	5.775	5.979	5.911	5.979	14,130	5.9506	0.00%
2012-06-21	0.880	0.870	0.890	0.880	0.930	140,000	126,680	0.9049	5.979	5.911	6.047	5.979	6.319	20,606	6.1478	-2.22%
2012-06-20	0.900	0.890	0.900	0.880	0.900	724,000	647,120	0.8938	6.115	6.047	6.115	5.979	6.115	106,561	6.0727	2.27%
2012-06-19	0.880	0.870	0.890	-	-	144,000	127,200	0.8833	5.979	5.911	6.047	-	-	21,195	6.0015	0.00%
2012-06-18	0.880	0.870	0.880	0.880	0.900	220,000	196,240	0.8920	5.979	5.911	5.979	5.979	6.115	32,381	6.0604	0.00%
2012-06-15	0.880	0.870	0.890	0.880	0.880	196,000	174,360	0.8896	5.979	5.911	6.047	5.979	5.979	28,848	6.0441	0.00%
2012-06-14	0.880	0.830	0.880	0.880	0.880	292,000	260,160	0.8910	5.979	5.639	5.979	5.979	5.979	42,978	6.0534	-1.12%
2012-06-13	0.890	0.890	0.900	0.880	0.880	524,000	464,920	0.8873	6.047	6.047	6.115	5.979	5.979	77,125	6.0282	1.14%
2012-06-12	0.880	0.870	0.890	0.880	0.880	172,000	152,360	0.8858	5.979	5.911	6.047	5.979	5.979	25,316	6.0184	-1.12%
2012-06-11	0.890	0.880	0.890	0.900	0.920	280,000	251,240	0.8973	6.047	5.979	6.047	6.115	6.251	41,212	6.0963	1.14%
2012-06-08	0.880	0.800	0.880	0.880	0.880	440,000	394,920	0.8975	5.979	5.435	5.979	5.979	5.979	64,761	6.0981	-3.30%
2012-06-07	0.910	0.890	0.920	0.890	0.940	828,000	756,760	0.9140	6.183	6.047	6.251	6.047	6.387	121,869	6.2096	-3.19%
2012-06-06	0.940	0.930	0.940	0.940	0.940	364,000	343,480	0.9436	6.387	6.319	6.387	6.387	6.387	53,575	6.4112	-1.05%
2012-06-05	0.950	0.950	0.960	0.950	0.980	1,088,000	1,042,320	0.9580	6.454	6.454	6.522	6.454	6.658	160,137	6.5089	-3.06%
2012-06-04	0.980	0.970	0.980	0.980	0.980	540,000	527,520	0.9769	6.658	6.590	6.658	6.658	6.658	79,480	6.6372	0.00%
2012-06-01	0.980	0.900	0.990	0.780	0.980	384,000	375,680	0.9783	6.658	6.115	6.726	5.299	6.658	56,519	6.6470	0.00%
2012-05-31	0.980	0.970	0.980	-	-	252,000	244,960	0.9721	6.658	6.590	6.658	-	-	37,090	6.6044	0.00%
2012-05-30	0.980	0.970	0.980	-	-	288,000	284,400	0.9875	6.658	6.590	6.658	-	-	42,389	6.7093	-1.01%
2012-05-29	0.990	0.800	0.990	-	-	620,000	610,920	0.9854	6.726	5.435	6.726	-	-	91,254	6.6947	-1.00%
2012-05-28	1.000	0.980	1.000	-	-	40,000	40,000	1.0000	6.794	6.658	6.794	-	-	5,887	6.7942	0.00%
2012-05-25	1.000	0.980	1.010	1.000	1.000	468,000	464,520	0.9926	6.794	6.658	6.862	6.794	6.794	68,882	6.7437	0.00%
2012-05-24	1.000	0.980	1.000	1.000	1.010	408,000	408,880	1.0022	6.794	6.658	6.794	6.794	6.862	60,051	6.8089	0.00%
2012-05-23	1.000	0.990	1.000	1.000	1.020	308,000	309,600	1.0052	6.794	6.726	6.794	6.794	6.930	45,333	6.8295	0.00%
2012-05-22	1.000	0.800	1.000	1.000	1.000	216,000	215,280	0.9967	6.794	5.435	6.794	6.794	6.794	31,792	6.7716	0.00%
2012-05-21	1.000	0.980	1.000	-	-	68,000	68,120	1.0018	6.794	6.658	6.794	-	-	10,009	6.8062	0.00%
2012-05-18	1.000	0.990	1.000	0.990	1.010	308,000	308,400	1.0013	6.794	6.726	6.794	6.726	6.862	45,333	6.8030	-1.96%
2012-05-17	1.020	0.990	1.020	1.030	1.030	104,000	106,480	1.0238	6.930	6.726	6.930	6.998	6.998	15,307	6.9562	0.99%
2012-05-16	1.010	0.990	1.010	1.000	1.010	156,000	157,520	1.0097	6.862	6.726	6.862	6.794	6.862	22,961	6.8604	-0.98%
2012-05-15	1.020	1.010	1.020	1.000	1.020	548,000	550,960	1.0054	6.930	6.862	6.930	6.794	6.930	80,657	6.8309	0.00%
2012-05-14	1.020	1.010	1.020	-	-	108,000	110,160	1.0200	6.930	6.862	6.930	-	-	15,896	6.9301	0.00%
2012-05-11	1.020	1.020	1.030	1.000	1.020	628,000	633,800	1.0092	6.930	6.930	6.998	6.794	6.930	92,432	6.8569	2.00%
2012-05-10	1.020	1.000	1.020	1.020	1.020	192,000	195,840	1.0200	6.794	6.661	6.794	6.794	6.794	28,825	6.7942	0.00%
2012-05-09	1.020	1.010	1.020	1.020	1.020	164,000	167,400	1.0207	6.794	6.728	6.794	6.794	6.794	24,621	6.7991	0.99%
2012-05-08	1.010	1.010	1.020	1.010	1.010	500,000	505,600	1.0112	6.728	6.728	6.794	6.728	6.728	75,064	6.7356	1.00%
2012-05-07	1.000	1.000	1.010	1.000	1.000	956,000	960,680	1.0049	6.661	6.661	6.728	6.661	6.661	143,522	6.6936	-1.96%
2012-05-04	1.020	1.000	1.020	-	-	216,000	220,720	1.0219	6.794	6.661	6.794	-	-	32,428	6.8065	0.00%
2012-05-03	1.020	1.010	1.020	1.020	1.030	352,000	361,480	1.0269	6.794	6.728	6.794	6.794	6.861	52,845	6.8404	0.00%
2012-05-02	1.020	1.010	1.020	1.020	1.020	428,000	436,560	1.0200	6.794	6.728	6.794	6.794	6.794	64,255	6.7942	2.00%
2012-04-30	1.000	1.000	1.020	1.000	1.000	208,000	210,160	1.0104	6.661	6.661	6.794	6.661	6.661	31,227	6.7302	0.00%
2012-04-27	1.000	0.980	1.000	-	-	60,000	60,000	1.0000	6.661	6.528	6.661	-	-	9,008	6.6610	0.00%
2012-04-26	1.000	0.990	1.000	1.000	1.000	216,000	216,680	1.0031	6.661	6.594	6.661	6.661	6.661	32,428	6.6819	0.00%
2012-04-25	1.000	0.980	1.010	1.000	1.010	208,000	209,200	1.0058	6.661	6.528	6.728	6.661	6.728	31,227	6.6994	0.00%
2012-04-24	1.000	0.990	1.000	1.010	1.010	60,000	60,280	1.0047	6.661	6.594	6.661	6.728	6.728	9,008	6.6921	-0.99%
2012-04-23	1.010	1.000	1.010	1.000	1.020	604,000	610,480	1.0107	6.728	6.661	6.728	6.661	6.794	90,677	6.7324	-0.98%
2012-04-20	1.020	1.010	1.020	1.020	1.020	304,000	306,200	1.0072	6.794	6.728	6.794	6.794	6.794	45,639	6.7092	2.00%
2012-04-19	1.000	0.990	1.010	1.000	1.020	380,000	383,280	1.0086	6.661	6.594	6.728	6.661	6.794	57,049	6.7185	-1.96%
2012-04-18	1.020	1.010	1.020	1.000	1.030	728,000	739,760	1.0162	6.794	6.728	6.794	6.661	6.861	109,293	6.7686	0.00%
2012-04-17	1.020	1.000	1.020	-	-	100,000	102,000	1.0200	6.794	6.661	6.794	-	-	15,013	6.7942	0.00%
2012-04-16	1.020	1.010	1.020	1.010	1.030	524,000	535,520	1.0220	6.794	6.728	6.794	6.728	6.861	78,667	6.8074	0.99%
2012-04-13	1.010	1.010	1.020	1.000	1.010	744,000	750,680	1.0090	6.728	6.728	6.794	6.661	6.728	111,695	6.7208	0.00%
2012-04-12	1.010	1.000	1.020	1.010	1.020	524,000	531,680	1.0147	6.728	6.661	6.794	6.728	6.794	78,667	6.7586	1.00%
2012-04-11	1.000	1.000	1.010	1.000	1.000	352,000	355,160	1.0090	6.661	6.661	6.728	6.661	6.661	52,845	6.7208	-1.96%
2012-04-10	1.020	1.010	1.020	0.990	1.020	892,000	895,600	1.0040	6.794	6.728	6.794	6.594	6.794	133,914	6.6879	0.99%
2012-04-05	1.010	0.990	1.020	1.010	1.010	332,000	335,800	1.0114	6.728	6.594	6.794	6.728	6.728	49,843	6.7372	1.00%
2012-04-03	1.000	0.980	1.000	1.000	1.000	204,000	204,000	1.0000	6.661	6.528	6.661	6.661	6.661	30,626	6.6610	0.00%
2012-04-02	1.000	0.990	1.000	1.000	1.000	140,000	140,000	1.0000	6.661	6.594	6.661	6.661	6.661	21,018	6.6610	-1.96%
2012-03-30	1.020	1.000	1.020	1.030	1.030	256,000	261,920	1.0231	6.794	6.661	6.794	6.861	6.861	38,433	6.8150	0.99%
2012-03-29	1.010	1.010	1.020	1.000	1.010	1,044,000	1,050,800	1.0065	6.728	6.728	6.794	6.661	6.728	156,734	6.7044	-1.94%
2012-03-28	1.030	1.010	1.040	1.000	1.030	1,288,000	1,298,960	1.0085	6.861	6.728	6.927	6.661	6.861	193,365	6.7177	0.00%
2012-03-27	1.030	1.010	1.060	1.000	1.030	1,368,000	1,396,440	1.0208	6.861	6.728	7.061	6.661	6.861	205,375	6.7995	0.00%
2012-03-26	1.030	1.000	1.040	1.030	1.040	524,000	540,680	1.0318	6.861	6.661	6.927	6.861	6.927	78,667	6.8730	0.00%
2012-03-23	1.030	1.000	1.030	1.030	1.030	216,000	222,480	1.0300	6.861	6.661	6.861	6.861	6.861	32,428	6.8608	0.00%
2012-03-22	1.030	1.020	1.030	1.010	1.030	352,000	355,920	1.0111	6.861	6.794	6.861	6.728	6.861	52,845	6.7352	0.98%
2012-03-21	1.020	1.020	1.030	1.010	1.020	284,000	289,040	1.0177	6.794	6.794	6.861	6.728	6.794	42,636	6.7792	-0.97%
2012-03-20	1.030	1.010	1.030	1.000	1.030	432,000	435,040	1.0070	6.861	6.728	6.861	6.661	6.861	64,855	6.7079	0.00%
2012-03-19	1.030	1.020	1.030	1.000	1.050	1,924,000	1,941,560	1.0091	6.861	6.794	6.861	6.661	6.994	288,846	6.7218	0.98%
2012-03-16	1.020	1.020	1.030	1.000	1.040	1,180,000	1,209,560	1.0251	6.794	6.794	6.861	6.661	6.927	177,151	6.8278	0.00%
2012-03-15	1.020	1.020	1.030	1.020	1.030	1,224,000	1,253,000	1.0237	6.794	6.794	6.861	6.794	6.861	183,757	6.8188	-0.97%
2012-03-14	1.030	1.020	1.030	1.000	1.030	448,000	458,600	1.0237	6.861	6.794	6.861	6.661	6.861	67,257	6.8186	0.00%
2012-03-13	1.030	1.010	1.030	1.030	1.030	108,000	111,240	1.0300	6.861	6.728	6.861	6.861	6.861	16,214	6.8608	0.98%
2012-03-12	1.020	1.010	1.020	1.010	1.030	628,000	639,520	1.0183	6.794	6.728	6.794	6.728	6.861	94,280	6.7832	2.00%
2012-03-09	1.000	1.000	1.030	0.980	1.030	244,000	246,320	1.0095	6.661	6.661	6.861	6.528	6.861	36,631	6.7243	-2.91%
2012-03-08	1.030	1.010	1.030	1.000	1.040	444,000	447,640	1.0082	6.861	6.728	6.861	6.661	6.927	66,657	6.7156	-0.96%
2012-03-07	1.040	1.030	1.040	1.040	1.040	728,000	757,120	1.0400	6.927	6.861	6.927	6.927	6.927	109,293	6.9274	0.00%
2012-03-06	1.040	1.000	1.040	1.000	1.040	964,000	980,000	1.0166	6.927	6.661	6.927	6.661	6.927	144,723	6.7715	0.00%
2012-03-05	1.040	1.020	1.040	1.040	1.050	196,000	205,400	1.0480	6.927	6.794	6.927	6.927	6.994	29,425	6.9804	1.96%
2012-03-02	1.020	1.000	1.020	1.000	1.020	1,024,000	1,030,000	1.0059	6.794	6.661	6.794	6.661	6.794	153,731	6.7000	3.03%
2012-03-01	0.990	0.990	1.000	0.990	1.000	192,000	191,920	0.9996	6.594	6.594	6.661	6.594	6.661	28,825	6.6582	0.00%
2012-02-29	0.990	0.990	1.000	0.980	1.000	512,000	506,040	0.9884	6.594	6.594	6.661	6.528	6.661	76,866	6.5834	0.00%
2012-02-28	0.990	0.970	0.990	0.980	1.000	528,000	522,080	0.9888	6.594	6.461	6.594	6.528	6.661	79,268	6.5863	1.02%
2012-02-27	0.980	0.980	0.990	0.960	0.980	388,000	377,880	0.9739	6.528	6.528	6.594	6.395	6.528	58,250	6.4872	3.16%
2012-02-24	0.950	0.940	0.950	0.920	0.950	648,000	609,520	0.9406	6.328	6.261	6.328	6.128	6.328	97,283	6.2654	-1.04%
2012-02-23	0.960	0.930	0.960	0.920	0.960	700,000	657,960	0.9399	6.395	6.195	6.395	6.128	6.395	105,090	6.2609	0.00%
2012-02-22	0.960	0.940	0.960	0.930	0.970	636,000	595,720	0.9367	6.395	6.261	6.395	6.195	6.461	95,481	6.2391	-1.03%
2012-02-21	0.970	0.940	0.970	0.940	0.970	204,000	195,920	0.9604	6.461	6.261	6.461	6.261	6.461	30,626	6.3972	0.00%
2012-02-20	0.970	0.950	0.970	0.930	0.980	852,000	805,080	0.9449	6.461	6.328	6.461	6.195	6.528	127,909	6.2942	0.00%
2012-02-17	0.970	0.940	0.980	0.930	0.980	708,000	668,160	0.9437	6.461	6.261	6.528	6.195	6.528	106,291	6.2862	-1.02%
2012-02-16	0.980	0.970	0.980	0.940	0.980	1,244,000	1,187,480	0.9546	6.528	6.461	6.528	6.261	6.528	186,759	6.3583	-1.01%
2012-02-15	0.990	0.960	0.990	0.950	0.990	628,000	606,040	0.9650	6.594	6.395	6.594	6.328	6.594	94,280	6.4281	0.00%
2012-02-14	0.990	0.960	0.990	0.940	0.990	1,532,000	1,452,440	0.9481	6.594	6.395	6.594	6.261	6.594	229,996	6.3151	1.02%
2012-02-13	0.980	0.960	0.980	0.960	0.990	868,000	839,760	0.9675	6.528	6.395	6.528	6.395	6.594	130,311	6.4443	-1.01%
2012-02-10	0.990	0.940	0.990	0.920	0.990	684,000	644,800	0.9427	6.594	6.261	6.594	6.128	6.594	102,688	6.2792	1.02%
2012-02-09	0.980	0.970	0.980	0.960	1.000	1,040,000	1,001,160	0.9627	6.528	6.461	6.528	6.395	6.661	156,133	6.4122	0.00%
2012-02-08	0.980	0.980	1.000	0.970	1.000	912,000	893,280	0.9795	6.528	6.528	6.661	6.461	6.661	136,917	6.5243	-2.00%
2012-02-07	1.000	0.970	1.000	0.960	1.000	544,000	530,880	0.9759	6.661	6.461	6.661	6.395	6.661	81,670	6.5003	1.01%
2012-02-06	0.990	0.970	0.990	0.960	1.000	1,476,000	1,443,000	0.9776	6.594	6.461	6.594	6.395	6.661	221,589	6.5121	1.02%
2012-02-03	0.980	0.970	0.980	0.970	1.000	756,000	736,840	0.9747	6.528	6.461	6.528	6.461	6.661	113,497	6.4922	5.38%
2012-02-02	0.930	0.930	0.960	0.920	0.980	1,496,000	1,421,200	0.9500	6.195	6.195	6.395	6.128	6.528	224,592	6.3279	-5.10%
2012-02-01	0.980	0.970	0.980	0.950	0.980	500,000	480,160	0.9603	6.528	6.461	6.528	6.328	6.528	75,064	6.3967	3.16%
2012-01-31	0.950	0.930	0.950	0.930	0.960	408,000	384,280	0.9419	6.328	6.195	6.328	6.195	6.395	61,252	6.2737	4.40%
2012-01-30	0.910	0.910	0.940	0.910	0.950	176,000	164,000	0.9318	6.061	6.061	6.261	6.061	6.328	26,423	6.2068	-4.21%
2012-01-27	0.950	0.900	0.950	0.900	0.950	136,000	129,360	0.9512	6.328	5.995	6.328	5.995	6.328	20,417	6.3358	1.06%
2012-01-26	0.940	0.920	0.940	0.900	0.940	132,000	123,000	0.9318	6.261	6.128	6.261	5.995	6.261	19,817	6.2068	1.08%
2012-01-20	0.930	0.920	0.930	0.900	0.940	1,036,000	965,720	0.9322	6.195	6.128	6.195	5.995	6.261	155,533	6.2091	3.33%
2012-01-19	0.900	0.900	0.930	0.860	0.930	700,000	626,920	0.8956	5.995	5.995	6.195	5.728	6.195	105,090	5.9656	0.00%
2012-01-18	0.900	0.870	0.900	0.860	0.930	44,000	38,720	0.8800	5.995	5.795	5.995	5.728	6.195	6,606	5.8617	-2.17%
2012-01-17	0.920	0.910	0.920	0.910	0.930	612,000	576,560	0.9421	6.128	6.061	6.128	6.061	6.195	91,878	6.2753	-1.08%
2012-01-16	0.930	0.900	0.930	0.950	0.970	8,000	7,680	0.9600	6.195	5.995	6.195	6.328	6.461	1,201	6.3945	3.33%
2012-01-13	0.900	0.900	0.920	0.900	0.930	188,000	170,760	0.9083	5.995	5.995	6.128	5.995	6.195	28,224	6.0502	-5.26%
2012-01-12	0.950	0.880	0.950	0.830	0.950	392,000	345,080	0.8803	6.328	5.862	6.328	5.529	6.328	58,850	5.8637	10.47%
2012-01-11	0.860	0.860	0.870	0.820	0.880	468,000	399,160	0.8529	5.728	5.728	5.795	5.462	5.862	70,260	5.6812	1.18%
2012-01-10	0.850	0.830	0.860	0.810	0.850	600,000	492,040	0.8201	5.662	5.529	5.728	5.395	5.662	90,077	5.4624	4.94%
2012-01-09	0.810	0.810	0.820	0.800	0.800	224,000	181,200	0.8089	5.395	5.395	5.462	5.329	5.329	33,629	5.3883	1.25%
2012-01-06	0.800	0.800	0.810	0.770	0.810	684,000	538,800	0.7877	5.329	5.329	5.395	5.129	5.395	102,688	5.2470	3.90%
2012-01-05	0.770	0.770	0.800	0.750	0.820	1,184,000	924,400	0.7807	5.129	5.129	5.329	4.996	5.462	177,752	5.2005	-1.28%
2012-01-04	0.780	0.770	0.780	0.770	0.780	800,000	617,720	0.7722	5.196	5.129	5.196	5.129	5.196	120,102	5.1433	1.30%
2012-01-03	0.770	0.770	0.780	0.760	0.780	768,000	587,440	0.7649	5.129	5.129	5.196	5.062	5.196	115,298	5.0950	1.32%
2011-12-30	0.760	0.760	0.770	0.740	0.760	1,060,000	801,240	0.7559	5.062	5.062	5.129	4.929	5.062	159,136	5.0349	1.33%
2011-12-29	0.750	0.750	0.760	0.700	0.770	896,000	657,200	0.7335	4.996	4.996	5.062	4.663	5.129	134,515	4.8857	0.00%
2011-12-28	0.750	0.740	0.750	0.720	0.810	1,852,000	1,388,320	0.7496	4.996	4.929	4.996	4.796	5.395	278,037	4.9933	-3.85%
2011-12-23	0.780	0.780	0.790	0.750	0.860	8,032,000	6,286,560	0.7827	5.196	5.196	5.262	4.996	5.728	1,205,829	5.2135	-9.30%
2011-12-22	0.860	0.850	0.870	0.710	1.080	19,480,000	17,847,000	0.9162	5.728	5.662	5.795	4.729	7.194	2,924,495	6.1026