Prices and Webb-site Total Returns

Dongwu Cement International Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00695	2012-06-13			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-02	9.240	9.240	9.290	8.910	9.320	706,000	6,490,760	9.1937	9.240	9.240	9.290	8.910	9.320	706,000	9.1937	1.65%
2026-01-30	9.090	9.050	9.080	8.990	9.270	700,000	6,337,180	9.0531	9.090	9.050	9.080	8.990	9.270	700,000	9.0531	0.44%
2026-01-29	9.050	9.050	9.140	8.900	9.860	1,752,000	16,295,041	9.3008	9.050	9.050	9.140	8.900	9.860	1,752,000	9.3008	-4.23%
2026-01-28	9.450	9.400	9.450	8.400	9.530	3,068,500	28,018,750	9.1311	9.450	9.400	9.450	8.400	9.530	3,068,500	9.1311	12.10%
2026-01-27	8.430	8.360	8.430	8.180	8.650	1,878,000	15,765,480	8.3948	8.430	8.360	8.430	8.180	8.650	1,878,000	8.3948	1.57%
2026-01-26	8.300	8.270	8.300	8.260	8.670	956,000	8,073,660	8.4453	8.300	8.270	8.300	8.260	8.670	956,000	8.4453	-4.16%
2026-01-23	8.660	8.410	8.660	8.370	8.660	1,234,000	10,509,320	8.5165	8.660	8.410	8.660	8.370	8.660	1,234,000	8.5165	0.00%
2026-01-22	8.660	8.550	8.670	8.200	8.780	1,102,000	9,255,120	8.3985	8.660	8.550	8.670	8.200	8.780	1,102,000	8.3985	-0.23%
2026-01-21	8.680	8.500	8.640	7.810	8.730	1,366,000	11,422,460	8.3620	8.680	8.500	8.640	7.810	8.730	1,366,000	8.3620	7.29%
2026-01-20	8.090	8.090	8.210	7.610	8.650	2,816,200	22,217,716	7.8893	8.090	8.090	8.210	7.610	8.650	2,816,200	7.8893	-1.58%
2026-01-19	8.220	8.180	8.220	7.500	9.360	9,118,000	72,508,130	7.9522	8.220	8.180	8.220	7.500	9.360	9,118,000	7.9522	-11.61%
2026-01-16	9.300	9.240	9.300	9.150	9.400	1,720,000	15,940,700	9.2678	9.300	9.240	9.300	9.150	9.400	1,720,000	9.2678	3.33%
2026-01-15	9.000	9.000	9.010	8.810	9.100	550,000	4,915,660	8.9376	9.000	9.000	9.010	8.810	9.100	550,000	8.9376	1.12%
2026-01-14	8.900	8.840	8.900	8.830	9.190	1,272,000	11,433,840	8.9889	8.900	8.840	8.900	8.830	9.190	1,272,000	8.9889	-1.11%
2026-01-13	9.000	9.000	9.010	8.900	9.300	1,512,000	13,660,960	9.0350	9.000	9.000	9.010	8.900	9.300	1,512,000	9.0350	2.27%
2026-01-09	8.800	8.800	8.890	8.680	9.200	2,248,000	20,120,480	8.9504	8.800	8.800	8.890	8.680	9.200	2,248,000	8.9504	1.15%
2026-01-08	8.700	8.700	8.750	8.100	9.000	2,252,000	19,540,160	8.6768	8.700	8.700	8.750	8.100	9.000	2,252,000	8.6768	7.41%
2026-01-07	8.100	8.110	8.160	8.060	8.260	728,000	5,916,020	8.1264	8.100	8.110	8.160	8.060	8.260	728,000	8.1264	-0.12%
2026-01-06	8.110	8.110	8.130	7.820	8.270	1,598,000	12,871,240	8.0546	8.110	8.110	8.130	7.820	8.270	1,598,000	8.0546	0.37%
2026-01-05	8.080	8.070	8.100	8.070	8.620	3,572,000	29,610,171	8.2895	8.080	8.070	8.100	8.070	8.620	3,572,000	8.2895	0.75%
2025-12-31	8.020	7.980	8.030	7.600	8.080	1,079,000	8,586,650	7.9580	8.020	7.980	8.030	7.600	8.080	1,079,000	7.9580	5.25%
2025-12-30	7.620	7.620	7.700	7.340	7.870	1,184,000	9,057,020	7.6495	7.620	7.620	7.700	7.340	7.870	1,184,000	7.6495	5.25%
2025-12-29	7.240	7.210	7.250	6.650	7.300	2,268,800	16,212,852	7.1460	7.240	7.210	7.250	6.650	7.300	2,268,800	7.1460	8.87%
2025-12-24	6.650	6.630	6.650	6.630	7.000	312,930	2,120,193	6.7753	6.650	6.630	6.650	6.630	7.000	312,930	6.7753	-2.35%
2025-12-23	6.810	6.700	6.810	6.500	6.850	1,934,000	12,997,400	6.7205	6.810	6.700	6.810	6.500	6.850	1,934,000	6.7205	5.91%
2025-12-22	6.430	6.430	6.440	6.330	6.460	444,000	2,839,980	6.3964	6.430	6.430	6.440	6.330	6.460	444,000	6.3964	0.00%
2025-12-19	6.430	6.400	6.430	6.300	6.520	2,062,000	13,302,840	6.4514	6.430	6.400	6.430	6.300	6.520	2,062,000	6.4514	3.71%
2025-12-18	6.200	6.170	6.200	6.060	6.210	532,000	3,280,440	6.1662	6.200	6.170	6.200	6.060	6.210	532,000	6.1662	1.47%
2025-12-17	6.110	6.060	6.120	5.910	6.200	1,138,000	6,919,560	6.0805	6.110	6.060	6.120	5.910	6.200	1,138,000	6.0805	4.62%
2025-12-16	5.840	5.830	5.840	5.830	6.010	614,000	3,648,220	5.9417	5.840	5.830	5.840	5.830	6.010	614,000	5.9417	-3.15%
2025-12-15	6.030	6.020	6.050	5.920	6.150	990,000	5,990,180	6.0507	6.030	6.020	6.050	5.920	6.150	990,000	6.0507	2.03%
2025-12-12	5.910	5.890	5.950	5.880	6.060	432,000	2,570,480	5.9502	5.910	5.890	5.950	5.880	6.060	432,000	5.9502	-1.99%
2025-12-11	6.030	5.950	6.030	5.950	6.060	950,000	5,684,860	5.9841	6.030	5.950	6.030	5.950	6.060	950,000	5.9841	0.17%
2025-12-10	6.020	6.000	6.020	6.000	6.220	714,000	4,342,660	6.0822	6.020	6.000	6.020	6.000	6.220	714,000	6.0822	-3.06%
2025-12-09	6.210	6.180	6.210	6.100	6.410	1,550,000	9,690,800	6.2521	6.210	6.180	6.210	6.100	6.410	1,550,000	6.2521	-0.32%
2025-12-08	6.230	6.180	6.230	6.060	6.280	968,000	5,983,040	6.1808	6.230	6.180	6.230	6.060	6.280	968,000	6.1808	1.63%
2025-12-05	6.130	6.090	6.140	5.900	6.200	1,272,000	7,681,880	6.0392	6.130	6.090	6.140	5.900	6.200	1,272,000	6.0392	-0.16%
2025-12-04	6.140	6.100	6.140	5.790	6.300	3,022,000	18,565,020	6.1433	6.140	6.100	6.140	5.790	6.300	3,022,000	6.1433	4.60%
2025-12-03	5.870	5.870	5.880	5.820	6.060	1,668,000	9,866,460	5.9151	5.870	5.870	5.880	5.820	6.060	1,668,000	5.9151	-1.84%
2025-12-02	5.980	5.930	5.980	5.600	6.230	2,806,000	16,747,220	5.9684	5.980	5.930	5.980	5.600	6.230	2,806,000	5.9684	7.36%
2025-12-01	5.570	5.560	5.570	5.110	5.640	2,470,600	13,124,714	5.3124	5.570	5.560	5.570	5.110	5.640	2,470,600	5.3124	8.37%
2025-11-28	5.140	5.100	5.140	5.080	5.180	194,000	995,340	5.1306	5.140	5.100	5.140	5.080	5.180	194,000	5.1306	1.18%
2025-11-27	5.080	5.030	5.080	4.970	5.120	394,000	1,988,180	5.0461	5.080	5.030	5.080	4.970	5.120	394,000	5.0461	3.04%
2025-11-26	4.930	4.860	4.930	4.860	5.180	428,000	2,158,380	5.0429	4.930	4.860	4.930	4.860	5.180	428,000	5.0429	-1.99%
2025-11-25	5.030	4.990	5.030	4.910	5.300	1,064,000	5,505,760	5.1746	5.030	4.990	5.030	4.910	5.300	1,064,000	5.1746	0.00%
2025-11-24	5.030	5.020	5.030	4.640	5.060	1,126,000	5,539,140	4.9193	5.030	5.020	5.030	4.640	5.060	1,126,000	4.9193	8.41%
2025-11-21	4.640	4.600	4.640	4.450	4.680	416,000	1,898,940	4.5648	4.640	4.600	4.640	4.450	4.680	416,000	4.5648	1.53%
2025-11-20	4.570	4.540	4.580	4.470	4.610	708,000	3,211,200	4.5356	4.570	4.540	4.580	4.470	4.610	708,000	4.5356	1.78%
2025-11-19	4.490	4.450	4.490	4.390	4.530	726,000	3,237,520	4.4594	4.490	4.450	4.490	4.390	4.530	726,000	4.4594	2.28%
2025-11-18	4.390	4.370	4.390	4.230	4.400	448,000	1,936,620	4.3228	4.390	4.370	4.390	4.230	4.400	448,000	4.3228	0.69%
2025-11-17	4.360	4.310	4.360	4.270	4.400	796,000	3,433,900	4.3139	4.360	4.310	4.360	4.270	4.400	796,000	4.3139	-0.91%
2025-11-14	4.400	4.300	4.400	4.240	4.400	916,000	3,970,600	4.3347	4.400	4.300	4.400	4.240	4.400	916,000	4.3347	3.53%
2025-11-13	4.250	4.200	4.250	4.180	4.350	562,000	2,381,040	4.2367	4.250	4.200	4.250	4.180	4.350	562,000	4.2367	1.67%
2025-11-12	4.180	4.150	4.180	4.110	4.180	110,000	456,900	4.1536	4.180	4.150	4.180	4.110	4.180	110,000	4.1536	0.72%
2025-11-11	4.150	4.110	4.170	4.110	4.340	246,000	1,025,180	4.1674	4.150	4.110	4.170	4.110	4.340	246,000	4.1674	-1.19%
2025-11-10	4.200	4.180	4.200	4.100	4.200	502,000	2,086,180	4.1557	4.200	4.180	4.200	4.100	4.200	502,000	4.1557	0.24%
2025-11-07	4.190	4.140	4.190	3.810	4.280	1,122,000	4,528,580	4.0362	4.190	4.140	4.190	3.810	4.280	1,122,000	4.0362	2.20%
2025-11-06	4.100	4.080	4.100	4.040	4.140	398,000	1,624,780	4.0824	4.100	4.080	4.100	4.040	4.140	398,000	4.0824	-0.24%
2025-11-05	4.110	4.060	4.110	4.060	4.200	482,000	2,001,860	4.1532	4.110	4.060	4.110	4.060	4.200	482,000	4.1532	-1.20%
2025-11-04	4.160	4.160	4.190	4.140	4.300	244,000	1,022,320	4.1898	4.160	4.160	4.190	4.140	4.300	244,000	4.1898	-3.03%
2025-11-03	4.290	4.240	4.290	4.080	4.350	756,000	3,164,920	4.1864	4.290	4.240	4.290	4.080	4.350	756,000	4.1864	0.23%
2025-10-31	4.280	4.240	4.280	3.900	4.600	2,630,000	11,300,340	4.2967	4.280	4.240	4.280	3.900	4.600	2,630,000	4.2967	8.35%
2025-10-30	3.950	3.950	4.040	3.950	4.160	462,000	1,869,480	4.0465	3.950	3.950	4.040	3.950	4.160	462,000	4.0465	-4.59%
2025-10-28	4.140	4.080	4.150	4.050	4.210	448,000	1,845,480	4.1194	4.140	4.080	4.150	4.050	4.210	448,000	4.1194	0.73%
2025-10-27	4.110	4.030	4.110	3.940	4.150	696,000	2,805,700	4.0312	4.110	4.030	4.110	3.940	4.150	696,000	4.0312	1.99%
2025-10-24	4.030	4.000	4.030	3.940	4.120	920,000	3,689,760	4.0106	4.030	4.000	4.030	3.940	4.120	920,000	4.0106	-3.36%
2025-10-23	4.170	3.990	4.170	3.940	4.230	1,372,000	5,575,480	4.0638	4.170	3.990	4.170	3.940	4.230	1,372,000	4.0638	1.71%
2025-10-22	4.100	4.060	4.090	3.860	4.370	4,030,000	16,446,800	4.0811	4.100	4.060	4.090	3.860	4.370	4,030,000	4.0811	5.13%
2025-10-21	3.900	3.900	3.990	3.680	4.000	1,572,200	6,026,668	3.8333	3.900	3.900	3.990	3.680	4.000	1,572,200	3.8333	-0.76%
2025-10-20	3.930	3.930	3.970	3.860	4.050	624,000	2,481,100	3.9761	3.930	3.930	3.970	3.860	4.050	624,000	3.9761	-1.26%
2025-10-17	3.980	3.940	4.000	3.920	4.120	358,000	1,432,360	4.0010	3.980	3.940	4.000	3.920	4.120	358,000	4.0010	-4.10%
2025-10-16	4.150	4.150	4.170	4.150	4.240	616,000	2,576,480	4.1826	4.150	4.150	4.170	4.150	4.240	616,000	4.1826	-1.89%
2025-10-15	4.230	4.170	4.230	4.160	4.240	524,000	2,196,820	4.1924	4.230	4.170	4.230	4.160	4.240	524,000	4.1924	0.48%
2025-10-14	4.210	4.200	4.280	4.200	4.500	478,000	2,062,110	4.3140	4.210	4.200	4.280	4.200	4.500	478,000	4.3140	-1.64%
2025-10-13	4.280	4.240	4.300	4.090	4.300	680,000	2,848,760	4.1894	4.280	4.240	4.300	4.090	4.300	680,000	4.1894	-2.06%
2025-10-10	4.370	4.300	4.380	4.200	4.450	1,070,000	4,627,380	4.3247	4.370	4.300	4.380	4.200	4.450	1,070,000	4.3247	-2.89%
2025-10-09	4.500	4.460	4.500	4.370	4.510	683,600	3,048,676	4.4597	4.500	4.460	4.500	4.370	4.510	683,600	4.4597	0.00%
2025-10-08	4.500	4.450	4.500	4.380	4.520	399,000	1,775,180	4.4491	4.500	4.450	4.500	4.380	4.520	399,000	4.4491	0.00%
2025-10-06	4.500	4.500	4.570	4.460	4.600	260,000	1,167,200	4.4892	4.500	4.500	4.570	4.460	4.600	260,000	4.4892	-2.17%
2025-10-03	4.600	4.520	4.600	4.500	4.650	230,000	1,049,340	4.5623	4.600	4.520	4.600	4.500	4.650	230,000	4.5623	-2.13%
2025-10-02	4.700	4.620	4.710	4.560	4.740	894,000	4,154,060	4.6466	4.700	4.620	4.710	4.560	4.740	894,000	4.6466	3.75%
2025-09-30	4.530	4.520	4.680	4.530	4.810	1,628,400	7,594,136	4.6636	4.530	4.520	4.680	4.530	4.810	1,628,400	4.6636	-1.74%
2025-09-29	4.610	4.600	4.680	4.480	4.720	1,130,000	5,200,560	4.6023	4.610	4.600	4.680	4.480	4.720	1,130,000	4.6023	-1.07%
2025-09-26	4.660	4.630	4.670	4.580	5.170	710,000	3,319,500	4.6754	4.660	4.630	4.670	4.580	5.170	710,000	4.6754	-5.09%
2025-09-25	4.910	4.790	5.000	4.730	4.970	502,000	2,414,280	4.8093	4.910	4.790	5.000	4.730	4.970	502,000	4.8093	-0.61%
2025-09-24	4.940	4.900	4.980	4.750	5.030	562,000	2,778,220	4.9435	4.940	4.900	4.980	4.750	5.030	562,000	4.9435	0.61%
2025-09-23	4.910	4.920	4.930	4.900	5.210	1,828,000	9,264,600	5.0682	4.910	4.920	4.930	4.900	5.210	1,828,000	5.0682	-0.61%
2025-09-22	4.940	4.890	4.950	4.600	4.950	1,072,000	5,158,760	4.8123	4.940	4.890	4.950	4.600	4.950	1,072,000	4.8123	4.88%
2025-09-19	4.710	4.700	4.710	4.380	4.860	3,564,000	16,225,580	4.5526	4.710	4.700	4.710	4.380	4.860	3,564,000	4.5526	6.56%
2025-09-18	4.420	4.420	4.440	4.380	5.400	3,542,000	15,963,594	4.5069	4.420	4.420	4.440	4.380	5.400	3,542,000	4.5069	-11.60%
2025-09-17	5.000	4.980	5.000	4.480	5.500	6,835,400	32,229,193	4.7150	5.000	4.980	5.000	4.480	5.500	6,835,400	4.7150	-8.93%
2025-09-16	5.490	5.400	5.490	5.240	5.960	2,720,000	15,053,240	5.5343	5.490	5.400	5.490	5.240	5.960	2,720,000	5.5343	-5.83%
2025-09-15	5.830	5.820	5.830	5.740	6.520	3,837,042	23,502,449	6.1251	5.830	5.820	5.830	5.740	6.520	3,837,042	6.1251	-4.58%
2025-09-12	6.110	5.950	6.110	5.750	6.230	1,516,000	8,977,880	5.9221	6.110	5.950	6.110	5.750	6.230	1,516,000	5.9221	1.83%
2025-09-11	6.000	6.000	6.090	5.970	6.330	2,312,000	14,330,004	6.1981	6.000	6.000	6.090	5.970	6.330	2,312,000	6.1981	-3.23%
2025-09-10	6.200	6.130	6.200	5.870	6.380	3,855,600	23,685,396	6.1431	6.200	6.130	6.200	5.870	6.380	3,855,600	6.1431	8.58%
2025-09-09	5.710	5.690	5.710	5.530	5.750	1,012,000	5,701,720	5.6341	5.710	5.690	5.710	5.530	5.750	1,012,000	5.6341	1.96%
2025-09-08	5.600	5.570	5.680	5.500	5.860	2,470,000	14,175,300	5.7390	5.600	5.570	5.680	5.500	5.860	2,470,000	5.7390	1.82%
2025-09-05	5.500	5.500	5.540	5.070	5.700	1,774,000	9,699,000	5.4673	5.500	5.500	5.540	5.070	5.700	1,774,000	5.4673	9.78%
2025-09-04	5.010	4.960	5.050	4.880	5.150	1,548,000	7,718,620	4.9862	5.010	4.960	5.050	4.880	5.150	1,548,000	4.9862	-2.72%
2025-09-03	5.150	5.150	5.200	5.080	5.220	768,000	3,963,620	5.1610	5.150	5.150	5.200	5.080	5.220	768,000	5.1610	0.78%
2025-09-02	5.110	5.110	5.190	5.070	5.330	900,000	4,647,460	5.1638	5.110	5.110	5.190	5.070	5.330	900,000	5.1638	-3.77%
2025-09-01	5.310	5.240	5.260	5.110	5.600	1,650,000	8,875,140	5.3789	5.310	5.240	5.260	5.110	5.600	1,650,000	5.3789	-4.15%
2025-08-29	5.540	5.510	5.540	5.530	5.910	1,728,000	9,821,900	5.6840	5.540	5.510	5.540	5.530	5.910	1,728,000	5.6840	3.75%
2025-08-28	5.340	5.190	5.270	4.810	5.420	3,860,000	19,711,400	5.1066	5.340	5.190	5.270	4.810	5.420	3,860,000	5.1066	-3.09%
2025-08-27	5.510	5.440	5.510	5.390	5.960	2,101,000	11,972,570	5.6985	5.510	5.440	5.510	5.390	5.960	2,101,000	5.6985	-7.08%
2025-08-26	5.930	5.780	5.930	5.700	6.160	3,438,000	20,516,560	5.9676	5.930	5.780	5.930	5.700	6.160	3,438,000	5.9676	-1.50%
2025-08-25	6.020	5.990	6.030	5.880	6.060	2,618,000	15,623,840	5.9679	6.020	5.990	6.030	5.880	6.060	2,618,000	5.9679	2.38%
2025-08-22	5.880	5.860	5.890	5.840	6.000	2,418,000	14,313,860	5.9197	5.880	5.860	5.890	5.840	6.000	2,418,000	5.9197	0.34%
2025-08-21	5.860	5.810	5.890	5.550	5.940	3,234,000	18,597,820	5.7507	5.860	5.810	5.890	5.550	5.940	3,234,000	5.7507	3.17%
2025-08-20	5.680	5.680	5.700	5.490	6.250	2,943,000	17,227,800	5.8538	5.680	5.680	5.700	5.490	6.250	2,943,000	5.8538	-3.40%
2025-08-19	5.880	5.870	5.890	5.380	5.940	2,664,000	15,195,087	5.7039	5.880	5.870	5.890	5.380	5.940	2,664,000	5.7039	2.08%
2025-08-18	5.760	5.700	5.760	4.990	5.780	7,727,600	42,568,145	5.5086	5.760	5.700	5.760	4.990	5.780	7,727,600	5.5086	25.76%
2025-08-15	4.580	4.570	4.580	4.160	4.800	3,746,300	16,992,252	4.5357	4.580	4.570	4.580	4.160	4.800	3,746,300	4.5357	10.10%
2025-08-14	4.160	4.150	4.160	4.070	4.190	1,584,000	6,550,140	4.1352	4.160	4.150	4.160	4.070	4.190	1,584,000	4.1352	2.21%
2025-08-13	4.070	3.990	4.070	3.960	4.150	1,084,000	4,393,700	4.0532	4.070	3.990	4.070	3.960	4.150	1,084,000	4.0532	0.49%
2025-08-12	4.050	4.030	4.050	3.960	4.170	1,096,000	4,409,820	4.0236	4.050	4.030	4.050	3.960	4.170	1,096,000	4.0236	1.25%
2025-08-11	4.000	3.990	4.000	3.900	4.400	4,092,000	17,054,914	4.1679	4.000	3.990	4.000	3.900	4.400	4,092,000	4.1679	-1.23%
2025-08-08	4.050	4.010	4.070	3.780	4.170	4,866,000	19,295,060	3.9653	4.050	4.010	4.070	3.780	4.170	4,866,000	3.9653	3.58%
2025-08-07	3.910	3.910	3.950	3.710	4.500	8,947,000	35,740,120	3.9946	3.910	3.910	3.950	3.710	4.500	8,947,000	3.9946	5.68%
2025-08-06	3.700	3.660	3.700	3.000	3.700	8,707,000	29,783,320	3.4206	3.700	3.660	3.700	3.000	3.700	8,707,000	3.4206	24.58%
2025-08-05	2.970	2.970	2.990	2.720	2.990	5,302,000	15,331,260	2.8916	2.970	2.970	2.990	2.720	2.990	5,302,000	2.8916	9.59%
2025-08-04	2.710	2.710	2.730	2.480	2.750	2,216,000	5,734,100	2.5876	2.710	2.710	2.730	2.480	2.750	2,216,000	2.5876	8.84%
2025-08-01	2.490	2.460	2.490	2.480	2.500	276,000	688,260	2.4937	2.490	2.460	2.490	2.480	2.500	276,000	2.4937	1.22%
2025-07-31	2.460	2.460	2.490	2.460	2.650	476,000	1,194,860	2.5102	2.460	2.460	2.490	2.460	2.650	476,000	2.5102	-1.20%
2025-07-30	2.490	2.460	2.490	2.440	2.500	88,000	218,440	2.4823	2.490	2.460	2.490	2.440	2.500	88,000	2.4823	-0.80%
2025-07-29	2.510	2.470	2.510	2.480	2.580	334,000	835,760	2.5023	2.510	2.470	2.510	2.480	2.580	334,000	2.5023	0.40%
2025-07-28	2.500	2.490	2.500	2.480	2.560	414,000	1,039,000	2.5097	2.500	2.490	2.500	2.480	2.560	414,000	2.5097	-0.40%
2025-07-25	2.510	2.510	2.520	2.500	2.620	1,452,000	3,673,060	2.5297	2.510	2.510	2.520	2.500	2.620	1,452,000	2.5297	-3.46%
2025-07-24	2.600	2.550	2.600	2.500	2.740	574,100	1,474,467	2.5683	2.600	2.550	2.600	2.500	2.740	574,100	2.5683	1.17%
2025-07-23	2.570	2.480	2.570	2.460	2.570	274,000	692,060	2.5258	2.570	2.480	2.570	2.460	2.570	274,000	2.5258	1.58%
2025-07-22	2.530	2.520	2.550	2.460	2.550	184,000	464,800	2.5261	2.530	2.520	2.550	2.460	2.550	184,000	2.5261	1.20%
2025-07-21	2.500	2.500	2.540	2.500	2.550	488,000	1,233,560	2.5278	2.500	2.500	2.540	2.500	2.550	488,000	2.5278	0.40%
2025-07-18	2.490	2.490	2.510	2.490	2.520	160,000	402,120	2.5133	2.490	2.490	2.510	2.490	2.520	160,000	2.5133	-3.86%
2025-07-17	2.590	2.520	2.590	2.510	2.650	644,000	1,664,520	2.5847	2.590	2.520	2.590	2.510	2.650	644,000	2.5847	-6.16%
2025-07-16	2.760	2.630	2.760	2.480	2.770	464,000	1,227,580	2.6456	2.760	2.630	2.760	2.480	2.770	464,000	2.6456	10.40%
2025-07-15	2.500	2.480	2.500	2.480	2.580	280,000	703,260	2.5116	2.500	2.480	2.500	2.480	2.580	280,000	2.5116	-1.57%
2025-07-14	2.540	2.520	2.540	2.500	2.580	378,000	955,440	2.5276	2.540	2.520	2.540	2.500	2.580	378,000	2.5276	-0.39%
2025-07-11	2.550	2.490	2.510	2.460	2.580	464,000	1,173,780	2.5297	2.550	2.490	2.510	2.460	2.580	464,000	2.5297	-1.92%
2025-07-10	2.600	2.580	2.610	2.580	2.670	206,000	537,260	2.6081	2.600	2.580	2.610	2.580	2.670	206,000	2.6081	-1.52%
2025-07-09	2.640	2.590	2.640	2.560	2.650	218,000	565,680	2.5949	2.640	2.590	2.640	2.560	2.650	218,000	2.5949	0.00%
2025-07-08	2.640	2.580	2.640	2.540	2.800	360,000	953,020	2.6473	2.640	2.580	2.640	2.540	2.800	360,000	2.6473	1.93%
2025-07-07	2.590	2.590	2.600	2.590	2.680	242,000	633,380	2.6173	2.590	2.590	2.600	2.590	2.680	242,000	2.6173	-1.89%
2025-07-04	2.640	2.600	2.640	2.630	2.780	496,000	1,334,340	2.6902	2.640	2.600	2.640	2.630	2.780	496,000	2.6902	-2.22%
2025-07-03	2.700	2.610	2.700	2.660	2.700	224,000	597,920	2.6693	2.700	2.610	2.700	2.660	2.700	224,000	2.6693	1.50%
2025-07-02	2.660	2.600	2.670	2.610	2.740	104,000	275,740	2.6513	2.660	2.600	2.670	2.610	2.740	104,000	2.6513	0.00%
2025-06-30	2.660	2.640	2.660	2.600	2.680	162,000	431,100	2.6611	2.660	2.640	2.660	2.600	2.680	162,000	2.6611	-0.75%
2025-06-27	2.680	2.620	2.680	2.560	2.680	788,000	2,070,600	2.6277	2.680	2.620	2.680	2.560	2.680	788,000	2.6277	-0.37%
2025-06-26	2.690	2.600	2.700	2.600	2.690	498,000	1,311,820	2.6342	2.690	2.600	2.700	2.600	2.690	498,000	2.6342	-0.37%
2025-06-25	2.700	2.640	2.700	2.630	2.700	378,000	1,008,080	2.6669	2.700	2.640	2.700	2.630	2.700	378,000	2.6669	-0.74%
2025-06-24	2.720	2.650	2.720	2.640	2.720	262,000	699,940	2.6715	2.720	2.650	2.720	2.640	2.720	262,000	2.6715	0.37%
2025-06-23	2.710	2.680	2.710	2.600	2.750	702,000	1,894,300	2.6984	2.710	2.680	2.710	2.600	2.750	702,000	2.6984	-1.81%
2025-06-20	2.760	2.690	2.760	2.690	2.790	608,000	1,669,780	2.7463	2.760	2.690	2.760	2.690	2.790	608,000	2.7463	0.00%
2025-06-19	2.760	2.690	2.760	2.690	2.780	172,000	473,120	2.7507	2.760	2.690	2.760	2.690	2.780	172,000	2.7507	0.00%
2025-06-18	2.760	2.660	2.760	2.690	2.790	666,000	1,841,480	2.7650	2.760	2.660	2.760	2.690	2.790	666,000	2.7650	0.00%
2025-06-17	2.760	2.710	2.760	2.710	2.790	510,000	1,402,360	2.7497	2.760	2.710	2.760	2.710	2.790	510,000	2.7497	-1.08%
2025-06-16	2.790	2.670	2.790	2.550	2.800	872,000	2,325,700	2.6671	2.790	2.670	2.790	2.550	2.800	872,000	2.6671	2.95%
2025-06-13	2.710	2.630	2.710	2.540	2.760	804,000	2,118,485	2.6349	2.710	2.630	2.710	2.540	2.760	804,000	2.6349	6.69%
2025-06-12	2.540	2.530	2.550	2.450	2.800	650,000	1,662,580	2.5578	2.540	2.530	2.550	2.450	2.800	650,000	2.5578	3.67%
2025-06-11	2.450	2.430	2.450	2.390	2.480	608,000	1,491,660	2.4534	2.450	2.430	2.450	2.390	2.480	608,000	2.4534	2.51%
2025-06-10	2.390	2.330	2.390	2.270	2.460	1,772,000	4,187,840	2.3633	2.390	2.330	2.390	2.270	2.460	1,772,000	2.3633	5.29%
2025-06-09	2.270	2.250	2.270	2.220	2.270	1,056,000	2,351,660	2.2270	2.270	2.250	2.270	2.220	2.270	1,056,000	2.2270	0.89%
2025-06-06	2.250	2.250	2.280	2.120	2.300	796,000	1,772,840	2.2272	2.250	2.250	2.280	2.120	2.300	796,000	2.2272	1.81%
2025-06-05	2.210	2.190	2.280	2.190	2.210	22,000	48,460	2.2027	2.210	2.190	2.280	2.190	2.210	22,000	2.2027	1.84%
2025-06-04	2.170	2.120	2.160	2.120	2.170	214,000	453,960	2.1213	2.170	2.120	2.160	2.120	2.170	214,000	2.1213	2.36%
2025-06-03	2.120	2.090	2.120	2.090	2.160	242,000	510,960	2.1114	2.120	2.090	2.120	2.090	2.160	242,000	2.1114	-5.78%
2025-06-02	2.250	2.120	2.250	2.120	2.250	28,000	60,800	2.1714	2.250	2.120	2.250	2.120	2.250	28,000	2.1714	5.14%
2025-05-30	2.140	2.100	2.140	2.100	2.160	130,000	274,620	2.1125	2.140	2.100	2.140	2.100	2.160	130,000	2.1125	1.42%
2025-05-29	2.110	2.110	2.120	2.100	2.140	84,000	177,440	2.1124	2.110	2.110	2.120	2.100	2.140	84,000	2.1124	-1.40%
2025-05-28	2.140	2.100	2.140	2.100	2.160	206,000	435,560	2.1144	2.140	2.100	2.140	2.100	2.160	206,000	2.1144	0.00%
2025-05-27	2.140	2.130	2.170	2.140	2.190	92,000	201,140	2.1863	2.140	2.130	2.170	2.140	2.190	92,000	2.1863	-4.04%
2025-05-26	2.230	2.140	2.250	2.140	2.330	72,000	160,120	2.2239	2.230	2.140	2.250	2.140	2.330	72,000	2.2239	3.72%
2025-05-23	2.150	2.100	2.190	2.150	2.150	8,000	17,200	2.1500	2.150	2.100	2.190	2.150	2.150	8,000	2.1500	0.94%
2025-05-22	2.130	2.080	2.130	2.080	2.140	164,000	345,360	2.1059	2.130	2.080	2.130	2.080	2.140	164,000	2.1059	-1.39%
2025-05-21	2.160	2.110	2.160	2.110	2.160	248,000	529,700	2.1359	2.160	2.110	2.160	2.110	2.160	248,000	2.1359	0.00%
2025-05-20	2.160	2.110	2.170	2.120	2.170	76,000	163,680	2.1537	2.160	2.110	2.170	2.120	2.170	76,000	2.1537	-1.82%
2025-05-19	2.200	2.140	2.200	2.140	2.200	38,000	82,920	2.1821	2.200	2.140	2.200	2.140	2.200	38,000	2.1821	-0.45%
2025-05-16	2.210	2.120	2.210	2.140	2.210	68,000	146,720	2.1576	2.210	2.120	2.210	2.140	2.210	68,000	2.1576	1.84%
2025-05-15	2.170	2.130	2.170	2.140	2.200	16,000	34,720	2.1700	2.170	2.130	2.170	2.140	2.200	16,000	2.1700	-1.36%
2025-05-14	2.200	2.150	2.210	2.140	2.200	24,000	52,400	2.1833	2.200	2.150	2.210	2.140	2.200	24,000	2.1833	0.92%
2025-05-13	2.180	2.150	2.180	2.140	2.300	312,000	694,280	2.2253	2.180	2.150	2.180	2.140	2.300	312,000	2.2253	1.40%
2025-05-12	2.150	2.110	2.150	2.110	2.240	288,000	616,560	2.1408	2.150	2.110	2.150	2.110	2.240	288,000	2.1408	0.00%
2025-05-09	2.150	2.100	2.160	2.110	2.180	86,000	183,340	2.1319	2.150	2.100	2.160	2.110	2.180	86,000	2.1319	-2.27%
2025-05-08	2.200	2.130	2.190	2.160	2.200	24,000	52,300	2.1792	2.200	2.130	2.190	2.160	2.200	24,000	2.1792	0.92%
2025-05-07	2.180	2.130	2.180	2.100	2.180	92,000	197,600	2.1478	2.180	2.130	2.180	2.100	2.180	92,000	2.1478	5.31%
2025-05-06	2.070	2.070	2.150	2.070	2.280	350,000	760,240	2.1721	2.070	2.070	2.150	2.070	2.280	350,000	2.1721	-10.00%
2025-05-02	2.300	2.300	2.310	2.170	2.330	78,000	172,280	2.2087	2.300	2.300	2.310	2.170	2.330	78,000	2.2087	5.99%
2025-04-30	2.170	2.150	2.180	2.100	2.240	406,000	877,480	2.1613	2.170	2.150	2.180	2.100	2.240	406,000	2.1613	-1.81%
2025-04-29	2.210	2.170	2.200	2.150	2.210	216,000	470,920	2.1802	2.210	2.170	2.200	2.150	2.210	216,000	2.1802	1.84%
2025-04-28	2.170	2.170	2.210	2.150	2.250	262,000	573,920	2.1905	2.170	2.170	2.210	2.150	2.250	262,000	2.1905	-9.58%
2025-04-25	2.400	2.130	2.400	2.110	2.400	238,000	517,140	2.1729	2.400	2.130	2.400	2.110	2.400	238,000	2.1729	9.09%
2025-04-24	2.200	2.120	2.200	2.110	2.200	150,000	322,420	2.1495	2.200	2.120	2.200	2.110	2.200	150,000	2.1495	4.76%
2025-04-23	2.100	2.070	2.150	2.070	2.130	182,000	382,100	2.0995	2.100	2.070	2.150	2.070	2.130	182,000	2.0995	-1.87%
2025-04-22	2.140	2.120	2.160	2.140	2.210	352,000	760,780	2.1613	2.140	2.120	2.160	2.140	2.210	352,000	2.1613	0.00%
2025-04-17	2.140	-	2.190	2.140	2.230	10,000	21,760	2.1760	2.140	-	2.190	2.140	2.230	10,000	2.1760	-4.46%
2025-04-16	2.240	-	2.230	2.230	2.250	128,000	287,280	2.2444	2.240	-	2.230	2.230	2.250	128,000	2.2444	-1.32%
2025-04-15	2.270	2.230	2.270	2.210	2.280	158,000	354,820	2.2457	2.270	2.230	2.270	2.210	2.280	158,000	2.2457	0.44%
2025-04-14	2.260	2.260	2.270	2.260	2.290	238,000	539,280	2.2659	2.260	2.260	2.270	2.260	2.290	238,000	2.2659	-1.74%
2025-04-11	2.300	2.280	2.310	2.250	2.320	170,000	387,840	2.2814	2.300	2.280	2.310	2.250	2.320	170,000	2.2814	0.00%
2025-04-10	2.300	2.280	2.290	2.260	2.330	268,000	612,880	2.2869	2.300	2.280	2.290	2.260	2.330	268,000	2.2869	-1.71%
2025-04-09	2.340	2.280	2.340	2.240	2.340	208,000	481,720	2.3160	2.340	2.280	2.340	2.240	2.340	208,000	2.3160	3.08%
2025-04-08	2.270	2.270	2.320	2.270	2.350	418,000	961,880	2.3011	2.270	2.270	2.320	2.270	2.350	418,000	2.3011	-5.02%
2025-04-07	2.390	2.250	2.420	2.240	2.470	948,000	2,249,300	2.3727	2.390	2.250	2.420	2.240	2.470	948,000	2.3727	-3.63%
2025-04-03	2.480	2.320	2.480	2.230	2.480	474,000	1,086,640	2.2925	2.480	2.320	2.480	2.230	2.480	474,000	2.2925	3.33%
2025-04-02	2.400	2.300	2.400	2.270	2.400	170,000	389,820	2.2931	2.400	2.300	2.400	2.270	2.400	170,000	2.2931	5.73%
2025-04-01	2.270	2.210	2.270	2.210	2.340	248,000	565,820	2.2815	2.270	2.210	2.270	2.210	2.340	248,000	2.2815	2.71%
2025-03-31	2.210	2.170	2.230	2.160	2.260	112,000	246,540	2.2013	2.210	2.170	2.230	2.160	2.260	112,000	2.2013	0.91%
2025-03-28	2.190	2.170	2.190	2.160	2.210	110,000	242,620	2.2056	2.190	2.170	2.190	2.160	2.210	110,000	2.2056	-1.35%
2025-03-27	2.220	2.130	2.220	2.180	2.260	434,000	962,500	2.2177	2.220	2.130	2.220	2.180	2.260	434,000	2.2177	-0.89%
2025-03-26	2.240	2.170	2.240	2.140	2.240	336,000	734,180	2.1851	2.240	2.170	2.240	2.140	2.240	336,000	2.1851	0.45%
2025-03-25	2.230	2.130	2.230	2.230	2.230	2,000	4,460	2.2300	2.230	2.130	2.230	2.230	2.230	2,000	2.2300	2.76%
2025-03-24	2.170	2.130	2.170	2.080	2.280	222,000	477,460	2.1507	2.170	2.130	2.170	2.080	2.280	222,000	2.1507	0.46%
2025-03-21	2.160	2.160	2.180	2.160	2.240	208,000	455,840	2.1915	2.160	2.160	2.180	2.160	2.240	208,000	2.1915	-5.26%
2025-03-20	2.280	2.280	2.350	2.100	2.390	576,000	1,282,260	2.2261	2.280	2.280	2.350	2.100	2.390	576,000	2.2261	-5.00%
2025-03-19	2.400	2.200	2.400	2.200	2.450	316,000	721,500	2.2832	2.400	2.200	2.400	2.200	2.450	316,000	2.2832	4.35%
2025-03-18	2.300	2.200	2.290	2.060	2.300	382,000	840,920	2.2014	2.300	2.200	2.290	2.060	2.300	382,000	2.2014	13.30%
2025-03-17	2.030	-	2.030	2.030	2.220	162,000	346,840	2.1410	2.030	-	2.030	2.030	2.220	162,000	2.1410	-8.56%
2025-03-14	2.220	2.160	2.210	2.200	2.260	22,000	48,960	2.2255	2.220	2.160	2.210	2.200	2.260	22,000	2.2255	1.37%
2025-03-13	2.190	2.160	2.190	2.190	2.300	138,000	305,000	2.2101	2.190	2.160	2.190	2.190	2.300	138,000	2.2101	-0.45%
2025-03-12	2.200	2.200	2.240	2.140	2.240	84,000	184,100	2.1917	2.200	2.200	2.240	2.140	2.240	84,000	2.1917	-0.90%
2025-03-11	2.220	2.220	2.260	2.200	2.690	110,000	248,980	2.2635	2.220	2.220	2.260	2.200	2.690	110,000	2.2635	-2.63%
2025-03-10	2.280	2.200	2.280	-	-	0	0	-	2.280	2.200	2.280	-	-	0	-	-0.44%
2025-03-07	2.290	2.290	2.300	2.200	2.290	82,000	182,420	2.2246	2.290	2.290	2.300	2.200	2.290	82,000	2.2246	4.09%
2025-03-06	2.200	2.200	2.220	2.190	2.300	44,000	97,860	2.2241	2.200	2.200	2.220	2.190	2.300	44,000	2.2241	-4.35%
2025-03-05	2.300	2.250	2.410	2.230	2.360	106,000	237,160	2.2374	2.300	2.250	2.410	2.230	2.360	106,000	2.2374	-2.54%
2025-03-04	2.360	2.180	2.360	2.370	2.370	2,000	4,740	2.3700	2.360	2.180	2.360	2.370	2.370	2,000	2.3700	3.51%
2025-03-03	2.280	2.220	2.280	2.220	2.280	14,000	31,360	2.2400	2.280	2.220	2.280	2.220	2.280	14,000	2.2400	2.70%
2025-02-28	2.220	2.200	2.220	2.200	2.490	42,000	93,340	2.2224	2.220	2.200	2.220	2.200	2.490	42,000	2.2224	1.83%
2025-02-27	2.180	2.180	2.240	2.180	2.210	164,000	359,180	2.1901	2.180	2.180	2.240	2.180	2.210	164,000	2.1901	-4.39%
2025-02-26	2.280	2.220	2.290	2.220	2.480	498,000	1,182,820	2.3751	2.280	2.220	2.290	2.220	2.480	498,000	2.3751	4.59%
2025-02-25	2.180	2.180	2.250	2.180	2.330	166,000	370,060	2.2293	2.180	2.180	2.250	2.180	2.330	166,000	2.2293	-7.23%
2025-02-24	2.350	2.190	2.350	2.180	2.350	254,000	572,340	2.2533	2.350	2.190	2.350	2.180	2.350	254,000	2.2533	2.17%
2025-02-21	2.300	2.270	2.300	2.280	2.540	220,000	514,840	2.3402	2.300	2.270	2.300	2.280	2.540	220,000	2.3402	-9.45%
2025-02-20	2.540	2.270	2.530	2.580	2.650	6,000	15,640	2.6067	2.540	2.270	2.530	2.580	2.650	6,000	2.6067	3.25%
2025-02-19	2.460	2.450	2.460	2.310	2.460	90,000	218,740	2.4304	2.460	2.450	2.460	2.310	2.460	90,000	2.4304	1.23%
2025-02-18	2.430	2.350	2.470	2.350	2.430	44,000	105,760	2.4036	2.430	2.350	2.470	2.350	2.430	44,000	2.4036	0.00%
2025-02-17	2.430	2.430	2.490	2.430	2.620	192,000	485,620	2.5293	2.430	2.430	2.490	2.430	2.620	192,000	2.5293	-6.54%
2025-02-14	2.600	2.590	2.740	2.580	2.800	232,000	612,300	2.6392	2.600	2.590	2.740	2.580	2.800	232,000	2.6392	-3.70%
2025-02-13	2.700	2.580	2.710	2.560	2.700	254,000	670,440	2.6395	2.700	2.580	2.710	2.560	2.700	254,000	2.6395	-1.46%
2025-02-12	2.740	2.430	2.740	2.410	2.740	60,000	156,900	2.6150	2.740	2.430	2.740	2.410	2.740	60,000	2.6150	10.04%
2025-02-11	2.490	2.410	2.490	2.410	2.550	94,000	231,520	2.4630	2.490	2.410	2.490	2.410	2.550	94,000	2.4630	-2.35%
2025-02-10	2.550	2.270	2.600	2.550	2.850	60,000	159,980	2.6663	2.550	2.270	2.600	2.550	2.850	60,000	2.6663	-3.41%
2025-02-07	2.640	2.270	2.640	2.680	2.680	2,000	5,360	2.6800	2.640	2.270	2.640	2.680	2.680	2,000	2.6800	4.35%
2025-02-06	2.530	2.310	-	2.240	2.530	170,000	400,180	2.3540	2.530	2.310	-	2.240	2.530	170,000	2.3540	10.00%
2025-02-05	2.300	2.300	2.440	2.300	2.410	118,000	280,460	2.3768	2.300	2.300	2.440	2.300	2.410	118,000	2.3768	-5.35%
2025-02-04	2.430	2.390	2.500	2.400	2.500	278,000	679,060	2.4427	2.430	2.390	2.500	2.400	2.500	278,000	2.4427	-4.33%
2025-02-03	2.540	2.480	2.540	2.470	2.540	180,000	450,220	2.5012	2.540	2.480	2.540	2.470	2.540	180,000	2.5012	-0.39%
2025-01-28	2.550	2.530	2.560	2.500	2.570	180,000	455,120	2.5284	2.550	2.530	2.560	2.500	2.570	180,000	2.5284	-1.92%
2025-01-27	2.600	2.490	2.600	2.480	2.620	216,000	550,020	2.5464	2.600	2.490	2.600	2.480	2.620	216,000	2.5464	1.17%
2025-01-24	2.570	2.520	2.570	2.460	2.630	338,000	854,840	2.5291	2.570	2.520	2.570	2.460	2.630	338,000	2.5291	-4.10%
2025-01-23	2.680	2.630	2.680	2.600	2.680	46,000	121,300	2.6370	2.680	2.630	2.680	2.600	2.680	46,000	2.6370	0.00%
2025-01-22	2.680	2.620	2.680	2.520	2.680	60,000	156,060	2.6010	2.680	2.620	2.680	2.520	2.680	60,000	2.6010	3.08%
2025-01-21	2.600	-	2.600	2.600	2.620	34,000	88,800	2.6118	2.600	-	2.600	2.600	2.620	34,000	2.6118	-1.89%
2025-01-20	2.650	2.600	2.650	2.650	2.650	18,000	47,700	2.6500	2.650	2.600	2.650	2.650	2.650	18,000	2.6500	0.00%
2025-01-17	2.650	2.600	2.640	2.580	2.690	138,000	362,300	2.6254	2.650	2.600	2.640	2.580	2.690	138,000	2.6254	1.53%
2025-01-16	2.610	2.610	2.620	2.610	2.720	278,000	738,320	2.6558	2.610	2.610	2.620	2.610	2.720	278,000	2.6558	-4.40%
2025-01-15	2.730	2.630	2.730	2.640	2.730	54,000	146,620	2.7152	2.730	2.630	2.730	2.640	2.730	54,000	2.7152	1.11%
2025-01-14	2.700	2.630	2.680	2.670	2.750	64,000	172,920	2.7019	2.700	2.630	2.680	2.670	2.750	64,000	2.7019	1.12%
2025-01-13	2.670	2.670	2.690	2.670	2.750	168,000	454,660	2.7063	2.670	2.670	2.690	2.670	2.750	168,000	2.7063	-4.64%
2025-01-10	2.800	2.680	2.800	2.660	2.800	542,000	1,469,120	2.7106	2.800	2.680	2.800	2.660	2.800	542,000	2.7106	1.82%
2025-01-09	2.750	2.700	2.760	2.700	2.850	116,000	317,040	2.7331	2.750	2.700	2.760	2.700	2.850	116,000	2.7331	-0.72%
2025-01-08	2.770	2.650	2.780	2.680	2.780	102,000	279,040	2.7357	2.770	2.650	2.780	2.680	2.780	102,000	2.7357	-1.07%
2025-01-07	2.800	2.720	2.800	2.750	2.800	60,000	166,660	2.7777	2.800	2.720	2.800	2.750	2.800	60,000	2.7777	-1.41%
2025-01-06	2.840	2.750	2.840	2.660	2.900	462,000	1,275,080	2.7599	2.840	2.750	2.840	2.660	2.900	462,000	2.7599	0.35%
2025-01-03	2.830	2.690	2.830	2.680	2.850	232,000	640,160	2.7593	2.830	2.690	2.830	2.680	2.850	232,000	2.7593	1.07%
2025-01-02	2.800	2.630	2.800	2.600	2.800	168,000	449,940	2.6782	2.800	2.630	2.800	2.600	2.800	168,000	2.6782	8.95%
2024-12-31	2.570	2.570	2.610	2.570	2.650	16,000	41,880	2.6175	2.570	2.570	2.610	2.570	2.650	16,000	2.6175	-3.02%
2024-12-30	2.650	2.600	2.670	2.650	2.720	100,000	266,020	2.6602	2.650	2.600	2.670	2.650	2.720	100,000	2.6602	-1.49%
2024-12-27	2.690	2.640	2.710	2.640	2.700	240,000	636,580	2.6524	2.690	2.640	2.710	2.640	2.700	240,000	2.6524	-0.74%
2024-12-24	2.710	2.570	2.710	2.700	2.710	6,000	16,220	2.7033	2.710	2.570	2.710	2.700	2.710	6,000	2.7033	2.65%
2024-12-23	2.640	2.570	2.640	2.570	2.760	90,000	237,740	2.6416	2.640	2.570	2.640	2.570	2.760	90,000	2.6416	0.00%
2024-12-20	2.640	2.570	2.640	2.600	2.800	312,000	819,280	2.6259	2.640	2.570	2.640	2.600	2.800	312,000	2.6259	-2.94%
2024-12-19	2.720	2.590	2.730	2.570	2.840	546,000	1,456,000	2.6667	2.720	2.590	2.730	2.570	2.840	546,000	2.6667	4.62%
2024-12-18	2.600	2.590	2.600	2.600	2.720	69,000	181,690	2.6332	2.600	2.590	2.600	2.600	2.720	69,000	2.6332	1.40%
2024-12-17	2.700	2.570	2.690	2.610	2.800	392,000	1,057,840	2.6986	2.564	2.441	2.555	2.479	2.659	412,793	2.5626	-2.17%
2024-12-16	2.760	2.640	2.770	2.550	2.880	286,000	768,020	2.6854	2.621	2.507	2.630	2.422	2.735	301,170	2.5501	2.60%
2024-12-13	2.690	2.620	2.690	2.600	2.730	759,000	2,022,620	2.6648	2.555	2.488	2.555	2.469	2.592	799,259	2.5306	0.00%
2024-12-12	2.690	2.610	2.690	2.610	2.690	376,000	997,140	2.6520	2.555	2.479	2.555	2.479	2.555	395,944	2.5184	1.13%
2024-12-11	2.660	2.640	2.660	2.660	2.760	428,000	1,152,380	2.6925	2.526	2.507	2.526	2.526	2.621	450,702	2.5569	-5.00%
2024-12-10	2.800	2.730	2.800	2.730	2.800	350,000	964,660	2.7562	2.659	2.592	2.659	2.592	2.659	368,565	2.6173	1.82%
2024-12-09	2.750	2.730	2.800	2.660	2.800	126,000	349,480	2.7737	2.611	2.592	2.659	2.526	2.659	132,683	2.6339	-1.79%
2024-12-06	2.800	2.800	2.840	2.660	2.900	292,000	808,740	2.7697	2.659	2.659	2.697	2.526	2.754	307,488	2.6301	5.26%
2024-12-05	2.660	2.600	2.660	2.560	2.670	484,000	1,261,000	2.6054	2.526	2.469	2.526	2.431	2.536	509,672	2.4741	1.53%
2024-12-04	2.620	2.610	2.700	2.550	2.690	320,000	843,460	2.6358	2.488	2.479	2.564	2.422	2.555	336,973	2.5030	-1.50%
2024-12-03	2.660	2.630	2.700	2.650	2.740	302,000	816,080	2.7023	2.526	2.498	2.564	2.517	2.602	318,019	2.5661	0.38%
2024-12-02	2.650	2.600	2.650	2.430	2.650	720,000	1,819,520	2.5271	2.517	2.469	2.517	2.308	2.517	758,190	2.3998	2.32%
2024-11-29	2.590	2.490	2.590	2.460	2.630	528,000	1,349,820	2.5565	2.460	2.365	2.460	2.336	2.498	556,006	2.4277	3.60%
2024-11-28	2.500	2.460	2.500	2.420	2.520	382,000	941,160	2.4638	2.374	2.336	2.374	2.298	2.393	402,262	2.3397	3.73%
2024-11-27	2.410	2.400	2.480	2.400	2.490	438,000	1,068,920	2.4405	2.289	2.279	2.355	2.279	2.365	461,232	2.3175	0.42%
2024-11-26	2.400	2.390	2.450	2.100	2.450	1,222,000	2,847,760	2.3304	2.279	2.270	2.327	1.994	2.327	1,286,817	2.2130	22.45%
2024-11-25	1.960	1.950	1.960	1.700	2.000	514,000	953,420	1.8549	1.861	1.852	1.861	1.614	1.899	541,264	1.7615	16.67%
2024-11-22	1.680	1.640	1.680	1.650	2.150	22,272,000	33,737,160	1.5148	1.595	1.557	1.595	1.567	2.042	23,453,354	1.4385	-2.89%
2024-11-21	1.730	1.660	1.730	1.700	1.760	224,000	386,800	1.7268	1.643	1.576	1.643	1.614	1.671	235,881	1.6398	0.00%
2024-11-20	1.730	1.690	1.730	1.690	1.730	164,000	282,480	1.7224	1.643	1.605	1.643	1.605	1.643	172,699	1.6357	0.00%
2024-11-19	1.730	1.680	1.730	1.700	1.730	56,000	96,020	1.7146	1.643	1.595	1.643	1.614	1.643	58,970	1.6283	0.00%
2024-11-18	1.730	1.700	1.730	-	-	0	0	-	1.643	1.614	1.643	-	-	0	-	-0.57%
2024-11-15	1.740	1.720	1.740	1.720	1.740	100,000	173,800	1.7380	1.652	1.633	1.652	1.633	1.652	105,304	1.6505	0.00%
2024-11-14	1.740	1.690	1.740	1.680	1.750	98,000	170,420	1.7390	1.652	1.605	1.652	1.595	1.662	103,198	1.6514	-0.57%
2024-11-13	1.750	1.660	1.750	1.650	1.750	118,000	199,580	1.6914	1.662	1.576	1.662	1.567	1.662	124,259	1.6062	5.42%
2024-11-12	1.660	1.660	1.670	1.660	1.700	68,000	113,100	1.6632	1.576	1.576	1.586	1.576	1.614	71,607	1.5795	-2.35%
2024-11-11	1.700	1.700	1.710	1.650	1.700	188,000	315,220	1.6767	1.614	1.614	1.624	1.567	1.614	197,972	1.5922	-0.58%
2024-11-08	1.710	1.660	1.710	1.650	1.710	158,000	265,640	1.6813	1.624	1.576	1.624	1.567	1.624	166,381	1.5966	0.00%
2024-11-07	1.710	1.650	1.710	1.650	1.710	228,000	384,060	1.6845	1.624	1.567	1.624	1.567	1.624	240,094	1.5996	0.00%
2024-11-06	1.710	1.660	1.710	1.650	1.710	32,000	53,420	1.6694	1.624	1.576	1.624	1.567	1.624	33,697	1.5853	0.00%
2024-11-05	1.710	1.630	1.710	1.650	1.710	212,000	352,200	1.6613	1.624	1.548	1.624	1.567	1.624	223,245	1.5776	0.00%
2024-11-04	1.710	1.650	1.720	1.700	1.710	70,000	119,600	1.7086	1.624	1.567	1.633	1.614	1.624	73,713	1.6225	0.00%
2024-11-01	1.710	1.520	1.710	-	-	0	0	-	1.624	1.443	1.624	-	-	0	-	0.00%
2024-10-31	1.710	1.520	1.710	-	-	0	0	-	1.624	1.443	1.624	-	-	0	-	-0.58%
2024-10-30	1.720	1.500	1.720	-	-	0	0	-	1.633	1.424	1.633	-	-	0	-	0.00%
2024-10-29	1.720	1.640	1.720	1.640	1.720	26,000	43,440	1.6708	1.633	1.557	1.633	1.557	1.633	27,379	1.5866	0.00%
2024-10-28	1.720	1.530	1.720	-	-	0	0	-	1.633	1.453	1.633	-	-	0	-	0.00%
2024-10-25	1.720	1.630	1.720	-	-	0	0	-	1.633	1.548	1.633	-	-	0	-	0.00%
2024-10-24	1.720	1.640	1.730	1.630	1.730	120,000	199,820	1.6652	1.633	1.557	1.643	1.548	1.643	126,365	1.5813	-1.71%
2024-10-23	1.750	1.610	1.750	-	-	0	0	-	1.662	1.529	1.662	-	-	0	-	0.00%
2024-10-22	1.750	1.530	1.750	1.670	1.750	12,000	20,600	1.7167	1.662	1.453	1.662	1.586	1.662	12,637	1.6302	8.02%
2024-10-21	1.620	1.620	1.630	1.620	1.660	20,000	32,480	1.6240	1.538	1.538	1.548	1.538	1.576	21,061	1.5422	-0.61%
2024-10-18	1.630	1.610	1.640	1.600	1.700	262,000	425,600	1.6244	1.548	1.529	1.557	1.519	1.614	275,897	1.5426	-6.86%
2024-10-17	1.750	1.610	1.750	1.640	1.760	146,000	248,140	1.6996	1.662	1.529	1.662	1.557	1.671	153,744	1.6140	0.57%
2024-10-16	1.740	1.660	1.730	1.590	1.740	286,000	464,220	1.6231	1.652	1.576	1.643	1.510	1.652	301,170	1.5414	8.07%
2024-10-15	1.610	1.530	1.660	1.600	1.690	92,000	151,580	1.6476	1.529	1.453	1.576	1.519	1.605	96,880	1.5646	-5.29%
2024-10-14	1.700	1.620	1.690	1.490	1.700	272,000	428,020	1.5736	1.614	1.538	1.605	1.415	1.614	286,427	1.4943	11.84%
2024-10-10	1.520	1.520	1.570	1.520	1.610	166,000	260,680	1.5704	1.443	1.443	1.491	1.443	1.529	174,805	1.4913	-7.32%
2024-10-09	1.640	1.560	1.640	1.550	1.640	74,000	118,640	1.6032	1.557	1.481	1.557	1.472	1.557	77,925	1.5225	1.86%
2024-10-08	1.610	1.590	1.610	1.570	1.680	444,000	711,960	1.6035	1.529	1.510	1.529	1.491	1.595	467,551	1.5227	-8.52%
2024-10-07	1.760	1.750	1.760	1.460	1.760	482,000	761,600	1.5801	1.671	1.662	1.671	1.386	1.671	507,566	1.5005	6.67%
2024-10-04	1.650	1.560	1.600	1.550	1.660	194,000	308,020	1.5877	1.567	1.481	1.519	1.472	1.576	204,290	1.5078	-2.94%
2024-10-03	1.700	1.600	1.700	-	-	0	0	-	1.614	1.519	1.614	-	-	0	-	0.00%
2024-10-02	1.700	1.620	1.700	1.620	1.700	50,000	82,820	1.6564	1.614	1.538	1.614	1.538	1.614	52,652	1.5730	-1.73%
2024-09-30	1.730	1.660	1.730	1.650	1.740	98,000	168,680	1.7212	1.643	1.576	1.643	1.567	1.652	103,198	1.6345	-0.57%
2024-09-27	1.740	1.450	1.740	1.700	1.740	102,000	173,480	1.7008	1.652	1.377	1.652	1.614	1.652	107,410	1.6151	-1.14%
2024-09-26	1.760	1.750	1.760	1.390	1.760	1,048,000	1,587,880	1.5152	1.671	1.662	1.671	1.320	1.671	1,103,588	1.4388	18.92%
2024-09-25	1.480	1.470	1.480	1.440	1.540	374,000	554,020	1.4813	1.405	1.396	1.405	1.367	1.462	393,838	1.4067	-3.90%
2024-09-24	1.540	1.380	1.540	1.430	1.640	192,000	285,740	1.4882	1.462	1.310	1.462	1.358	1.557	202,184	1.4133	6.94%
2024-09-23	1.440	1.390	1.460	1.440	1.440	4,000	5,760	1.4400	1.367	1.320	1.386	1.367	1.367	4,212	1.3675	-1.37%
2024-09-20	1.460	1.380	1.460	1.460	1.540	134,000	198,700	1.4828	1.386	1.310	1.386	1.386	1.462	141,108	1.4081	-9.88%
2024-09-19	1.620	1.600	1.620	1.580	1.620	22,000	35,200	1.6000	1.538	1.519	1.538	1.500	1.538	23,167	1.5194	-7.43%
2024-09-17	1.750	1.450	1.750	1.480	1.760	328,000	514,380	1.5682	1.662	1.377	1.662	1.405	1.671	345,398	1.4892	10.06%
2024-09-16	1.590	1.520	1.560	-	-	0	0	-	1.510	1.443	1.481	-	-	0	-	-0.62%
2024-09-13	1.600	1.510	1.600	1.600	1.680	166,000	271,360	1.6347	1.519	1.434	1.519	1.519	1.595	174,805	1.5524	-6.98%
2024-09-12	1.720	1.580	1.720	1.560	1.720	240,000	388,900	1.6204	1.633	1.500	1.633	1.481	1.633	252,730	1.5388	3.61%
2024-09-11	1.660	1.510	1.680	1.500	1.660	184,000	290,060	1.5764	1.576	1.434	1.595	1.424	1.576	193,760	1.4970	2.47%
2024-09-10	1.620	1.610	1.650	1.540	1.650	24,000	37,700	1.5708	1.538	1.529	1.567	1.462	1.567	25,273	1.4917	-1.82%
2024-09-09	1.650	1.380	1.880	1.460	1.760	154,000	230,160	1.4945	1.567	1.310	1.785	1.386	1.671	162,168	1.4193	8.55%
2024-09-05	1.520	1.380	1.520	1.470	1.520	38,000	56,240	1.4800	1.443	1.310	1.443	1.396	1.443	40,016	1.4055	0.00%
2024-09-04	1.520	1.420	1.520	1.460	1.520	148,000	219,100	1.4804	1.443	1.348	1.443	1.386	1.443	155,850	1.4058	0.00%
2024-09-03	1.520	1.410	1.520	1.420	1.520	182,000	270,420	1.4858	1.443	1.339	1.443	1.348	1.443	191,654	1.4110	0.00%
2024-09-02	1.520	1.460	1.510	1.450	1.520	12,000	17,880	1.4900	1.443	1.386	1.434	1.377	1.443	12,637	1.4149	0.00%
2024-08-30	1.520	1.450	1.520	1.480	1.600	130,000	201,220	1.5478	1.443	1.377	1.443	1.405	1.519	136,895	1.4699	-6.17%
2024-08-29	1.620	1.500	1.620	1.540	1.620	16,000	25,160	1.5725	1.538	1.424	1.538	1.462	1.538	16,849	1.4933	-0.61%
2024-08-28	1.630	1.500	1.630	1.540	1.640	28,000	44,880	1.6029	1.548	1.424	1.548	1.462	1.557	29,485	1.5221	-1.21%
2024-08-27	1.650	1.730	1.750	1.370	1.800	401,000	593,620	1.4803	1.567	1.643	1.662	1.301	1.709	422,270	1.4058	13.79%
2024-08-26	1.450	1.400	1.450	1.450	1.450	19,000	27,470	1.4458	1.377	1.329	1.377	1.377	1.377	20,008	1.3730	-5.84%
2024-08-23	1.540	1.400	1.540	1.430	1.540	64,000	95,560	1.4931	1.462	1.329	1.462	1.358	1.462	67,395	1.4179	0.00%
2024-08-22	1.540	1.400	1.530	1.510	1.550	60,000	91,000	1.5167	1.462	1.329	1.453	1.434	1.472	63,183	1.4403	1.99%
2024-08-21	1.510	1.400	1.500	-	-	0	0	-	1.434	1.329	1.424	-	-	0	-	0.00%
2024-08-20	1.510	1.410	1.500	-	-	0	0	-	1.434	1.339	1.424	-	-	0	-	-1.95%
2024-08-19	1.540	1.420	1.540	1.480	1.540	10,000	14,920	1.4920	1.462	1.348	1.462	1.405	1.462	10,530	1.4168	-1.28%
2024-08-16	1.560	1.420	1.550	-	-	0	0	-	1.481	1.348	1.472	-	-	0	-	-1.89%
2024-08-15	1.590	1.410	1.590	1.590	1.590	8,000	12,720	1.5900	1.510	1.339	1.510	1.510	1.510	8,424	1.5099	-0.62%
2024-08-14	1.600	1.400	1.600	1.500	1.600	68,000	102,800	1.5118	1.519	1.329	1.519	1.424	1.519	71,607	1.4356	6.67%
2024-08-13	1.500	1.440	1.540	1.470	1.500	20,000	29,820	1.4910	1.424	1.367	1.462	1.396	1.424	21,061	1.4159	-5.06%
2024-08-12	1.580	1.400	1.580	1.440	1.580	114,000	165,840	1.4547	1.500	1.329	1.500	1.367	1.500	120,047	1.3815	8.97%
2024-08-09	1.450	1.330	1.450	1.440	1.450	12,000	17,300	1.4417	1.377	1.263	1.377	1.367	1.377	12,637	1.3690	0.00%
2024-08-08	1.450	1.320	1.450	1.370	1.450	124,000	172,200	1.3887	1.377	1.254	1.377	1.301	1.377	130,577	1.3188	0.00%
2024-08-07	1.450	1.280	1.450	-	-	0	0	-	1.377	1.216	1.377	-	-	0	-	0.00%
2024-08-06	1.450	1.350	1.440	1.370	1.450	84,000	118,160	1.4067	1.377	1.282	1.367	1.301	1.377	88,456	1.3358	0.00%
2024-08-05	1.450	1.370	1.450	1.450	1.460	34,000	49,340	1.4512	1.377	1.301	1.377	1.377	1.386	35,803	1.3781	-0.68%
2024-08-02	1.460	1.380	1.460	1.370	1.460	82,000	115,520	1.4088	1.386	1.310	1.386	1.301	1.386	86,349	1.3378	-2.67%
2024-08-01	1.500	1.430	1.490	1.430	1.590	120,000	178,980	1.4915	1.424	1.358	1.415	1.358	1.510	126,365	1.4164	-6.25%
2024-07-31	1.600	1.460	1.600	1.600	1.660	94,000	152,120	1.6183	1.519	1.386	1.519	1.519	1.576	98,986	1.5368	-6.43%
2024-07-30	1.710	1.530	1.710	1.600	1.710	90,000	147,240	1.6360	1.624	1.453	1.624	1.519	1.624	94,774	1.5536	0.00%
2024-07-29	1.710	1.450	1.710	-	-	0	0	-	1.624	1.377	1.624	-	-	0	-	-0.58%
2024-07-26	1.720	1.450	1.720	-	-	0	0	-	1.633	1.377	1.633	-	-	0	-	0.00%
2024-07-25	1.720	1.450	1.720	-	-	0	0	-	1.633	1.377	1.633	-	-	0	-	0.00%
2024-07-24	1.720	1.450	1.720	-	-	0	0	-	1.633	1.377	1.633	-	-	0	-	0.00%
2024-07-23	1.720	1.450	1.720	1.690	1.780	12,000	20,460	1.7050	1.633	1.377	1.633	1.605	1.690	12,637	1.6191	1.78%
2024-07-22	1.690	1.450	1.690	-	-	0	0	-	1.605	1.377	1.605	-	-	0	-	0.00%
2024-07-19	1.690	1.450	1.690	-	-	0	0	-	1.605	1.377	1.605	-	-	0	-	0.00%
2024-07-18	1.690	1.450	1.640	1.660	1.690	12,000	20,000	1.6667	1.605	1.377	1.557	1.576	1.605	12,637	1.5827	0.00%
2024-07-17	1.690	1.450	1.690	1.650	1.690	16,000	26,860	1.6788	1.605	1.377	1.605	1.567	1.605	16,849	1.5942	0.00%
2024-07-16	1.690	1.450	1.690	1.620	1.690	6,000	9,980	1.6633	1.605	1.377	1.605	1.538	1.605	6,318	1.5796	0.00%
2024-07-15	1.690	1.420	1.690	1.690	1.690	4,000	6,760	1.6900	1.605	1.348	1.605	1.605	1.605	4,212	1.6049	0.00%
2024-07-12	1.690	1.420	1.690	1.690	1.690	4,000	6,760	1.6900	1.605	1.348	1.605	1.605	1.605	4,212	1.6049	0.00%
2024-07-11	1.690	1.420	1.690	1.620	1.690	14,000	23,480	1.6771	1.605	1.348	1.605	1.538	1.605	14,743	1.5927	0.00%
2024-07-10	1.690	1.420	1.690	1.690	1.690	4,000	6,760	1.6900	1.605	1.348	1.605	1.605	1.605	4,212	1.6049	0.00%
2024-07-09	1.690	1.630	1.700	1.530	1.690	106,000	173,160	1.6336	1.605	1.548	1.614	1.453	1.605	111,622	1.5513	-0.59%
2024-07-08	1.700	1.420	1.700	1.610	1.700	8,000	13,420	1.6775	1.614	1.348	1.614	1.529	1.614	8,424	1.5930	0.00%
2024-07-05	1.700	1.580	1.700	1.620	1.700	16,000	27,040	1.6900	1.614	1.500	1.614	1.538	1.614	16,849	1.6049	0.00%
2024-07-04	1.700	1.650	1.700	1.610	1.730	146,000	244,420	1.6741	1.614	1.567	1.614	1.529	1.643	153,744	1.5898	-1.73%
2024-07-03	1.730	1.610	1.730	1.610	1.730	22,000	36,140	1.6427	1.643	1.529	1.643	1.529	1.643	23,167	1.5600	-0.57%
2024-07-02	1.740	1.690	1.740	1.570	1.740	90,000	149,360	1.6596	1.652	1.605	1.652	1.491	1.652	94,774	1.5760	8.75%
2024-06-28	1.600	1.570	1.600	1.480	1.610	168,000	267,320	1.5912	1.519	1.491	1.519	1.405	1.529	176,911	1.5110	0.63%
2024-06-27	1.590	1.500	1.600	1.410	1.620	414,000	622,500	1.5036	1.510	1.424	1.519	1.339	1.538	435,959	1.4279	11.19%
2024-06-26	1.430	1.380	1.430	1.280	1.520	1,440,000	1,933,520	1.3427	1.358	1.310	1.358	1.216	1.443	1,516,381	1.2751	-8.33%
2024-06-25	1.560	1.350	1.560	1.240	1.580	2,484,000	3,314,480	1.3343	1.481	1.282	1.481	1.178	1.500	2,615,757	1.2671	14.71%
2024-06-24	1.360	1.260	1.360	1.240	1.460	1,034,000	1,335,600	1.2917	1.291	1.197	1.291	1.178	1.386	1,088,846	1.2266	-13.38%
2024-06-21	1.570	1.460	1.580	-	-	0	0	-	1.491	1.386	1.500	-	-	0	-	0.00%
2024-06-20	1.570	1.470	1.570	1.540	1.570	12,000	18,700	1.5583	1.491	1.396	1.491	1.462	1.491	12,637	1.4798	5.37%
2024-06-19	1.490	1.450	1.490	1.320	1.500	960,000	1,336,380	1.3921	1.415	1.377	1.415	1.254	1.424	1,010,920	1.3219	-3.87%
2024-06-18	1.550	1.500	1.550	1.490	1.570	164,000	248,520	1.5154	1.472	1.424	1.472	1.415	1.491	172,699	1.4390	-4.32%
2024-06-17	1.620	1.540	1.620	1.540	1.620	56,000	88,260	1.5761	1.538	1.462	1.538	1.462	1.538	58,970	1.4967	-0.61%
2024-06-14	1.630	1.580	1.630	1.570	1.630	36,000	57,120	1.5867	1.548	1.500	1.548	1.491	1.548	37,910	1.5067	-0.61%
2024-06-13	1.640	1.630	1.640	1.540	1.640	116,000	186,280	1.6059	1.557	1.548	1.557	1.462	1.557	122,153	1.5250	0.00%
2024-06-12	1.640	1.590	1.640	1.570	1.720	34,000	57,320	1.6859	1.557	1.510	1.557	1.491	1.633	35,803	1.6010	-6.29%
2024-06-11	1.750	1.700	1.750	1.680	1.770	112,000	193,920	1.7314	1.662	1.614	1.662	1.595	1.681	117,941	1.6442	3.55%
2024-06-07	1.690	1.520	1.690	1.580	1.740	120,000	199,040	1.6587	1.605	1.443	1.605	1.500	1.652	126,365	1.5751	7.64%
2024-06-06	1.570	1.560	1.570	1.400	1.600	932,000	1,358,460	1.4576	1.491	1.481	1.491	1.329	1.519	981,435	1.3842	3.29%
2024-06-05	1.520	1.510	1.520	1.430	1.970	1,426,000	2,303,320	1.6152	1.443	1.434	1.443	1.358	1.871	1,501,638	1.5339	-21.24%
2024-06-04	1.930	-	1.930	-	-	0	0	-	1.833	-	1.833	-	-	0	-	0.00%
2024-06-03	1.930	1.510	1.930	1.810	1.930	6,000	11,340	1.8900	1.833	1.434	1.833	1.719	1.833	6,318	1.7948	5.46%
2024-05-31	1.830	1.830	1.900	1.800	1.840	28,000	50,800	1.8143	1.738	1.738	1.804	1.709	1.747	29,485	1.7229	-3.68%
2024-05-30	1.900	1.720	1.900	1.780	2.200	48,000	88,760	1.8492	1.804	1.633	1.804	1.690	2.089	50,546	1.7560	7.34%
2024-05-29	1.770	1.600	1.770	1.760	1.770	4,000	7,060	1.7650	1.681	1.519	1.681	1.671	1.681	4,212	1.6761	-0.56%
2024-05-28	1.780	1.700	1.780	1.780	1.780	10,000	17,800	1.7800	1.690	1.614	1.690	1.690	1.690	10,530	1.6903	0.00%
2024-05-27	1.780	1.720	1.780	1.780	1.790	20,000	35,620	1.7810	1.690	1.633	1.690	1.690	1.700	21,061	1.6913	4.09%
2024-05-24	1.710	1.710	1.750	1.690	1.800	760,000	1,327,500	1.7467	1.624	1.624	1.662	1.605	1.709	800,312	1.6587	-6.56%
2024-05-23	1.830	1.830	1.850	1.700	1.870	86,000	151,580	1.7626	1.738	1.738	1.757	1.614	1.776	90,562	1.6738	1.67%
2024-05-22	1.800	1.750	1.800	1.700	1.850	84,000	146,980	1.7498	1.709	1.662	1.709	1.614	1.757	88,456	1.6616	3.45%
2024-05-21	1.740	1.740	1.750	1.450	1.790	384,000	624,260	1.6257	1.652	1.652	1.662	1.377	1.700	404,368	1.5438	6.75%
2024-05-20	1.630	1.570	1.630	1.630	1.780	144,000	247,540	1.7190	1.548	1.491	1.548	1.548	1.690	151,638	1.6324	-10.93%
2024-05-17	1.830	1.820	1.830	1.740	1.830	88,000	157,360	1.7882	1.738	1.728	1.738	1.652	1.738	92,668	1.6981	-1.61%
2024-05-16	1.860	1.770	1.860	1.730	1.910	250,000	446,100	1.7844	1.766	1.681	1.766	1.643	1.814	263,261	1.6945	-2.11%
2024-05-14	1.900	1.780	1.900	1.730	1.960	48,000	89,200	1.8583	1.804	1.690	1.804	1.643	1.861	50,546	1.7647	1.06%
2024-05-13	1.880	1.800	1.880	1.400	1.880	1,066,000	1,672,760	1.5692	1.785	1.709	1.785	1.329	1.785	1,122,543	1.4902	5.62%
2024-05-10	1.780	1.720	1.780	1.700	2.130	550,000	984,500	1.7900	1.690	1.633	1.690	1.614	2.023	579,173	1.6998	-1.11%
2024-05-09	1.800	1.800	1.880	1.800	1.870	236,000	427,460	1.8113	1.709	1.709	1.785	1.709	1.776	248,518	1.7200	-7.22%
2024-05-08	1.940	1.810	1.940	1.810	1.940	62,000	115,180	1.8577	1.842	1.719	1.842	1.719	1.842	65,289	1.7642	1.04%
2024-05-07	1.920	1.850	1.920	1.850	1.930	214,000	396,300	1.8519	1.823	1.757	1.823	1.757	1.833	225,351	1.7586	2.13%
2024-05-06	1.880	1.860	1.880	1.860	1.910	14,000	26,280	1.8771	1.785	1.766	1.785	1.766	1.814	14,743	1.7826	1.08%
2024-05-03	1.860	1.860	1.910	1.850	1.910	318,000	593,340	1.8658	1.766	1.766	1.814	1.757	1.814	334,867	1.7719	-3.63%
2024-05-02	1.930	1.850	1.930	1.860	1.930	12,000	22,840	1.9033	1.833	1.757	1.833	1.766	1.833	12,637	1.8075	4.32%
2024-04-30	1.850	1.850	1.900	1.850	2.040	328,000	622,000	1.8963	1.757	1.757	1.804	1.757	1.937	345,398	1.8008	-6.57%
2024-04-29	1.980	1.920	2.000	1.860	2.050	162,000	311,160	1.9207	1.880	1.823	1.899	1.766	1.947	170,593	1.8240	4.21%
2024-04-26	1.900	1.850	1.900	1.800	2.000	206,000	387,340	1.8803	1.804	1.757	1.804	1.709	1.899	216,927	1.7856	-1.04%
2024-04-25	1.920	1.840	1.920	1.850	1.980	140,000	266,000	1.9000	1.823	1.747	1.823	1.757	1.880	147,426	1.8043	2.13%
2024-04-24	1.880	1.850	1.880	1.850	2.000	168,000	315,560	1.8783	1.785	1.757	1.785	1.757	1.899	176,911	1.7837	-0.53%
2024-04-23	1.890	1.840	1.890	1.800	2.020	192,000	359,140	1.8705	1.795	1.747	1.795	1.709	1.918	202,184	1.7763	2.16%
2024-04-22	1.850	1.810	1.850	1.790	2.040	200,000	371,940	1.8597	1.757	1.719	1.757	1.700	1.937	210,608	1.7660	-3.14%
2024-04-19	1.910	1.890	2.000	1.730	2.040	200,000	386,660	1.9333	1.814	1.795	1.899	1.643	1.937	210,608	1.8359	-4.98%
2024-04-18	2.010	1.870	2.010	1.870	2.190	136,000	266,860	1.9622	1.909	1.776	1.909	1.776	2.080	143,214	1.8634	-1.47%
2024-04-17	2.040	1.990	2.040	1.810	2.180	204,000	408,100	2.0005	1.937	1.890	1.937	1.719	2.070	214,821	1.8997	-6.85%
2024-04-16	2.190	1.940	2.190	1.300	2.190	632,000	1,034,000	1.6361	2.080	1.842	2.080	1.235	2.080	665,523	1.5537	16.49%
2024-04-15	1.880	1.730	1.890	-	-	0	0	-	1.785	1.643	1.795	-	-	0	-	-0.53%
2024-04-12	1.890	1.890	1.950	1.800	2.090	438,000	839,420	1.9165	1.795	1.795	1.852	1.709	1.985	461,232	1.8200	-6.44%
2024-04-11	2.020	1.950	2.020	1.860	2.260	196,000	393,300	2.0066	1.918	1.852	1.918	1.766	2.146	206,396	1.9056	-0.98%
2024-04-10	2.040	1.910	2.040	1.930	2.330	150,000	300,140	2.0009	1.937	1.814	1.937	1.833	2.213	157,956	1.9001	-0.97%
2024-04-09	2.060	1.930	2.080	1.800	2.130	444,000	866,340	1.9512	1.956	1.833	1.975	1.709	2.023	467,551	1.8529	4.04%
2024-04-08	1.980	1.900	2.000	1.940	2.350	144,000	295,300	2.0507	1.880	1.804	1.899	1.842	2.232	151,638	1.9474	-1.49%
2024-04-05	2.010	1.960	2.000	2.000	2.230	128,000	261,840	2.0456	1.909	1.861	1.899	1.899	2.118	134,789	1.9426	-5.19%
2024-04-03	2.120	2.120	2.150	2.000	2.210	174,000	360,320	2.0708	2.013	2.013	2.042	1.899	2.099	183,229	1.9665	-6.61%
2024-04-02	2.270	2.060	2.300	2.010	2.300	106,000	222,500	2.0991	2.156	1.956	2.184	1.909	2.184	111,622	1.9933	-0.44%
2024-03-28	2.280	1.950	2.280	-	-	0	0	-	2.165	1.852	2.165	-	-	0	-	0.00%
2024-03-27	2.280	1.950	2.280	2.170	2.480	16,000	37,400	2.3375	2.165	1.852	2.165	2.061	2.355	16,849	2.2198	9.62%
2024-03-26	2.080	2.000	2.070	1.990	2.180	138,000	281,280	2.0383	1.975	1.899	1.966	1.890	2.070	145,320	1.9356	-2.35%
2024-03-25	2.130	2.100	2.140	2.130	2.180	18,000	38,620	2.1456	2.023	1.994	2.032	2.023	2.070	18,955	2.0375	-7.79%
2024-03-22	2.310	2.150	2.330	-	-	0	0	-	2.194	2.042	2.213	-	-	0	-	0.00%
2024-03-21	2.310	2.150	2.310	2.370	2.370	2,000	4,740	2.3700	2.194	2.042	2.194	2.251	2.251	2,106	2.2506	1.32%
2024-03-20	2.280	2.150	2.280	-	-	0	0	-	2.165	2.042	2.165	-	-	0	-	-0.44%
2024-03-19	2.290	2.150	2.280	-	-	0	0	-	2.175	2.042	2.165	-	-	0	-	0.00%
2024-03-18	2.290	2.150	2.280	-	-	0	0	-	2.175	2.042	2.165	-	-	0	-	0.00%
2024-03-15	2.290	2.150	2.290	2.220	2.430	50,000	112,740	2.2548	2.175	2.042	2.175	2.108	2.308	52,652	2.1412	-4.58%
2024-03-14	2.400	2.240	2.400	2.400	2.400	4,000	9,600	2.4000	2.279	2.127	2.279	2.279	2.279	4,212	2.2791	1.27%
2024-03-13	2.370	2.240	2.380	2.370	2.370	2,000	4,740	2.3700	2.251	2.127	2.260	2.251	2.251	2,106	2.2506	3.04%
2024-03-12	2.300	2.240	2.300	2.250	2.300	10,000	22,900	2.2900	2.184	2.127	2.184	2.137	2.184	10,530	2.1747	0.00%
2024-03-11	2.300	2.230	2.300	2.280	2.300	6,000	13,740	2.2900	2.184	2.118	2.184	2.165	2.184	6,318	2.1747	-3.77%
2024-03-08	2.390	2.210	2.400	-	-	0	0	-	2.270	2.099	2.279	-	-	0	-	0.00%
2024-03-07	2.390	2.210	2.400	-	-	0	0	-	2.270	2.099	2.279	-	-	0	-	0.00%
2024-03-06	2.390	2.150	2.390	2.110	2.390	36,000	80,200	2.2278	2.270	2.042	2.270	2.004	2.270	37,910	2.1156	5.75%
2024-03-05	2.260	2.080	2.360	2.080	2.510	126,000	274,640	2.1797	2.146	1.975	2.241	1.975	2.384	132,683	2.0699	-8.87%
2024-03-04	2.480	2.450	2.500	2.480	2.480	2,000	4,960	2.4800	2.355	2.327	2.374	2.355	2.355	2,106	2.3551	-0.80%
2024-03-01	2.500	-	2.500	-	-	2,000	4,820	2.4100	2.374	-	2.374	-	-	2,106	2.2886	-1.96%
2024-02-29	2.550	2.410	2.550	-	-	0	0	-	2.422	2.289	2.422	-	-	0	-	-2.30%
2024-02-28	2.610	2.430	2.610	-	-	0	0	-	2.479	2.308	2.479	-	-	0	-	-2.25%
2024-02-27	2.670	2.430	2.610	2.670	2.670	2,000	5,340	2.6700	2.536	2.308	2.479	2.536	2.536	2,106	2.5355	5.95%
2024-02-26	2.520	2.430	2.590	2.470	2.720	22,000	55,160	2.5073	2.393	2.308	2.460	2.346	2.583	23,167	2.3810	-2.70%
2024-02-23	2.590	2.220	2.590	2.390	2.590	8,000	20,200	2.5250	2.460	2.108	2.460	2.270	2.460	8,424	2.3978	4.86%
2024-02-22	2.470	2.440	2.650	2.460	2.540	20,000	49,420	2.4710	2.346	2.317	2.517	2.336	2.412	21,061	2.3465	-6.44%
2024-02-21	2.640	2.360	2.510	2.420	2.640	4,000	10,120	2.5300	2.507	2.241	2.384	2.298	2.507	4,212	2.4026	5.60%
2024-02-20	2.500	2.380	2.500	2.500	2.520	26,000	65,120	2.5046	2.374	2.260	2.374	2.374	2.393	27,379	2.3785	-6.72%
2024-02-19	2.680	2.630	2.680	2.460	2.680	16,000	40,120	2.5075	2.545	2.498	2.545	2.336	2.545	16,849	2.3812	4.28%
2024-02-16	2.570	2.490	2.570	2.520	2.570	8,000	20,460	2.5575	2.441	2.365	2.441	2.393	2.441	8,424	2.4287	1.98%
2024-02-15	2.520	2.420	2.500	2.530	2.530	14,000	35,420	2.5300	2.393	2.298	2.374	2.403	2.403	14,743	2.4026	-6.67%
2024-02-14	2.700	2.220	2.720	2.700	2.700	2,000	5,400	2.7000	2.564	2.108	2.583	2.564	2.564	2,106	2.5640	11.11%
2024-02-09	2.430	2.390	2.440	-	-	0	0	-	2.308	2.270	2.317	-	-	0	-	-0.82%
2024-02-08	2.450	2.330	2.500	2.400	2.500	10,000	24,540	2.4540	2.327	2.213	2.374	2.279	2.374	10,530	2.3304	1.24%
2024-02-07	2.420	2.230	2.420	2.410	2.490	4,000	9,800	2.4500	2.298	2.118	2.298	2.289	2.365	4,212	2.3266	0.83%
2024-02-06	2.400	2.310	2.360	2.370	2.510	26,000	63,020	2.4238	2.279	2.194	2.241	2.251	2.384	27,379	2.3018	-4.00%
2024-02-05	2.500	2.390	2.470	2.380	2.550	8,000	19,640	2.4550	2.374	2.270	2.346	2.260	2.422	8,424	2.3313	0.00%
2024-02-02	2.500	2.220	2.510	2.410	2.550	6,000	14,920	2.4867	2.374	2.108	2.384	2.289	2.422	6,318	2.3614	1.21%
2024-02-01	2.470	2.470	2.500	2.410	2.500	28,000	69,000	2.4643	2.346	2.346	2.374	2.289	2.374	29,485	2.3402	-1.20%
2024-01-31	2.500	2.220	2.500	2.290	2.500	52,000	123,480	2.3746	2.374	2.108	2.374	2.175	2.374	54,758	2.2550	4.60%
2024-01-30	2.390	2.220	2.390	2.390	2.400	12,000	28,700	2.3917	2.270	2.108	2.270	2.270	2.279	12,637	2.2712	0.00%
2024-01-29	2.390	2.280	2.380	2.370	2.390	10,000	23,760	2.3760	2.270	2.165	2.260	2.251	2.270	10,530	2.2563	0.42%
2024-01-26	2.380	2.310	2.370	2.300	2.380	24,000	56,060	2.3358	2.260	2.194	2.251	2.184	2.260	25,273	2.2182	0.85%
2024-01-25	2.360	2.240	2.360	2.290	2.380	42,000	97,160	2.3133	2.241	2.127	2.241	2.175	2.260	44,228	2.1968	4.42%
2024-01-24	2.260	2.260	2.370	2.240	2.360	164,000	375,600	2.2902	2.146	2.146	2.251	2.127	2.241	172,699	2.1749	-5.04%
2024-01-23	2.380	2.280	2.380	2.280	2.390	122,000	283,100	2.3205	2.260	2.165	2.260	2.165	2.270	128,471	2.2036	4.39%
2024-01-22	2.280	2.190	2.280	2.210	2.390	2,200,000	5,167,480	2.3489	2.165	2.080	2.165	2.099	2.270	2,316,693	2.2305	-0.44%
2024-01-19	2.290	2.290	2.300	2.190	2.430	118,000	268,380	2.2744	2.175	2.175	2.184	2.080	2.308	124,259	2.1598	0.00%
2024-01-18	2.290	2.270	2.290	2.130	2.340	76,000	169,500	2.2303	2.175	2.156	2.175	2.023	2.222	80,031	2.1179	2.23%
2024-01-17	2.240	2.240	2.250	2.220	2.490	106,000	241,260	2.2760	2.127	2.127	2.137	2.108	2.365	111,622	2.1614	-4.68%
2024-01-16	2.350	2.300	2.350	2.340	2.400	52,000	122,720	2.3600	2.232	2.184	2.232	2.222	2.279	54,758	2.2411	-7.84%
2024-01-15	2.550	2.370	2.430	2.440	2.850	100,000	252,140	2.5214	2.422	2.251	2.308	2.317	2.706	105,304	2.3944	-3.77%
2024-01-12	2.650	2.780	2.900	2.130	2.900	166,000	388,160	2.3383	2.517	2.640	2.754	2.023	2.754	174,805	2.2205	19.91%
2024-01-11	2.210	2.210	2.290	2.210	2.450	98,000	222,000	2.2653	2.099	2.099	2.175	2.099	2.327	103,198	2.1512	-7.92%
2024-01-10	2.400	2.370	2.400	2.270	2.580	620,000	1,480,360	2.3877	2.279	2.251	2.279	2.156	2.450	652,886	2.2674	-7.34%
2024-01-09	2.590	2.580	2.590	2.420	2.590	212,000	527,060	2.4861	2.460	2.450	2.460	2.298	2.460	223,245	2.3609	4.86%
2024-01-08	2.470	2.470	2.500	2.470	2.600	270,000	682,780	2.5288	2.346	2.346	2.374	2.346	2.469	284,321	2.4014	-6.79%
2024-01-05	2.650	2.540	2.660	2.490	2.740	456,000	1,197,980	2.6271	2.517	2.412	2.526	2.365	2.602	480,187	2.4948	1.92%
2024-01-04	2.600	2.550	2.600	2.550	2.910	360,000	954,280	2.6508	2.469	2.422	2.469	2.422	2.763	379,095	2.5173	-0.76%
2024-01-03	2.620	2.620	2.660	2.590	2.820	338,000	896,160	2.6514	2.488	2.488	2.526	2.460	2.678	355,928	2.5178	-7.09%
2024-01-02	2.820	2.820	2.860	2.590	2.880	364,000	989,340	2.7180	2.678	2.678	2.716	2.460	2.735	383,307	2.5811	1.08%
2023-12-29	2.790	2.720	2.790	2.600	2.890	586,000	1,613,060	2.7527	2.649	2.583	2.649	2.469	2.744	617,083	2.6140	1.45%
2023-12-28	2.750	2.690	2.750	2.620	2.910	350,000	951,060	2.7173	2.611	2.555	2.611	2.488	2.763	368,565	2.5804	-6.78%
2023-12-27	2.950	2.480	2.950	2.480	2.950	418,000	1,087,700	2.6022	2.801	2.355	2.801	2.355	2.801	440,172	2.4711	12.60%
2023-12-22	2.620	2.620	2.730	2.620	3.090	380,000	1,071,360	2.8194	2.488	2.488	2.592	2.488	2.934	400,156	2.6774	-11.49%
2023-12-21	2.960	2.890	2.960	2.910	3.000	144,000	424,040	2.9447	2.811	2.744	2.811	2.763	2.849	151,638	2.7964	-0.67%
2023-12-20	2.980	2.880	2.980	2.910	3.050	108,000	318,920	2.9530	2.830	2.735	2.830	2.763	2.896	113,729	2.8042	0.34%
2023-12-19	2.970	2.880	2.970	2.860	3.000	224,000	656,940	2.9328	2.820	2.735	2.820	2.716	2.849	235,881	2.7850	0.00%
2023-12-18	2.970	2.920	2.980	2.950	3.010	96,000	285,340	2.9723	2.820	2.773	2.830	2.801	2.858	101,092	2.8226	-1.00%
2023-12-15	3.000	2.960	3.000	2.960	3.090	206,000	614,960	2.9852	2.849	2.811	2.849	2.811	2.934	216,927	2.8349	-0.66%
2023-12-14	3.020	2.980	3.050	2.970	3.040	166,000	497,380	2.9963	2.868	2.830	2.896	2.820	2.887	174,805	2.8453	0.33%
2023-12-13	3.010	2.960	3.010	2.960	3.060	192,000	573,560	2.9873	2.858	2.811	2.858	2.811	2.906	202,184	2.8368	0.00%
2023-12-12	3.010	2.970	3.000	2.970	3.110	240,000	721,420	3.0059	2.858	2.820	2.849	2.820	2.953	252,730	2.8545	-0.33%
2023-12-11	3.020	-	3.020	2.960	3.020	50,000	149,460	2.9892	2.868	-	2.868	2.811	2.868	52,652	2.8386	1.00%
2023-12-08	2.990	2.810	2.990	2.960	3.000	108,000	321,520	2.9770	2.839	2.668	2.839	2.811	2.849	113,729	2.8271	0.00%
2023-12-07	2.990	2.900	2.990	2.930	3.130	314,000	941,940	2.9998	2.839	2.754	2.839	2.782	2.972	330,655	2.8487	-1.64%
2023-12-06	3.040	2.970	3.030	2.970	3.090	56,000	168,820	3.0146	2.887	2.820	2.877	2.820	2.934	58,970	2.8628	-0.33%
2023-12-05	3.050	3.000	3.050	3.000	3.180	1,458,000	4,411,440	3.0257	2.896	2.849	2.896	2.849	3.020	1,535,335	2.8733	1.67%
2023-12-04	3.000	2.970	3.070	2.940	3.130	128,000	387,680	3.0288	2.849	2.820	2.915	2.792	2.972	134,789	2.8762	1.01%
2023-12-01	2.970	2.970	3.020	2.970	3.180	494,000	1,506,300	3.0492	2.820	2.820	2.868	2.820	3.020	520,203	2.8956	-3.88%
2023-11-30	3.090	3.030	3.090	3.000	3.150	122,000	372,240	3.0511	2.934	2.877	2.934	2.849	2.991	128,471	2.8975	0.65%
2023-11-29	3.070	2.980	3.020	3.000	3.200	154,000	469,840	3.0509	2.915	2.830	2.868	2.849	3.039	162,168	2.8972	-1.92%
2023-11-28	3.130	3.030	3.130	3.000	3.170	104,000	320,340	3.0802	2.972	2.877	2.972	2.849	3.010	109,516	2.9250	-0.63%
2023-11-27	3.150	2.980	3.150	3.050	3.190	122,000	386,960	3.1718	2.991	2.830	2.991	2.896	3.029	128,471	3.0120	0.64%
2023-11-24	3.130	2.970	3.130	2.870	3.190	146,000	430,420	2.9481	2.972	2.820	2.972	2.725	3.029	153,744	2.7996	3.64%
2023-11-23	3.020	3.020	3.200	2.910	3.020	174,000	516,260	2.9670	2.868	2.868	3.039	2.763	2.868	183,229	2.8176	2.72%
2023-11-22	2.940	2.940	2.970	2.900	2.960	170,000	498,940	2.9349	2.792	2.792	2.820	2.754	2.811	179,017	2.7871	0.68%
2023-11-21	2.920	2.900	2.920	2.920	2.990	310,000	912,600	2.9439	2.773	2.754	2.773	2.773	2.839	326,443	2.7956	-2.01%
2023-11-20	2.980	2.910	2.970	2.920	3.070	210,000	622,540	2.9645	2.830	2.763	2.820	2.773	2.915	221,139	2.8152	0.68%
2023-11-17	2.960	2.840	2.960	2.870	2.980	306,000	896,600	2.9301	2.811	2.697	2.811	2.725	2.830	322,231	2.7825	1.37%
2023-11-16	2.920	2.900	2.940	2.850	3.140	378,000	1,109,320	2.9347	2.773	2.754	2.792	2.706	2.982	398,050	2.7869	-5.50%
2023-11-15	3.090	3.040	3.090	3.040	3.110	4,086,000	12,604,960	3.0849	2.934	2.887	2.934	2.887	2.953	4,302,730	2.9295	-2.22%
2023-11-14	3.160	3.080	3.160	3.000	3.170	1,568,000	4,760,440	3.0360	3.001	2.925	3.001	2.849	3.010	1,651,170	2.8831	0.00%
2023-11-13	3.160	3.020	3.160	2.930	3.160	110,000	327,400	2.9764	3.001	2.868	3.001	2.782	3.001	115,835	2.8264	5.33%
2023-11-10	3.000	2.930	3.000	2.930	3.030	180,000	534,420	2.9690	2.849	2.782	2.849	2.782	2.877	189,548	2.8195	-0.66%
2023-11-09	3.020	2.930	3.000	2.980	3.080	70,000	211,600	3.0229	2.868	2.782	2.849	2.830	2.925	73,713	2.8706	-0.33%
2023-11-08	3.030	2.990	3.030	2.980	3.100	100,000	302,480	3.0248	2.877	2.839	2.877	2.830	2.944	105,304	2.8724	0.33%
2023-11-07	3.020	3.020	3.040	2.930	3.190	388,000	1,165,540	3.0040	2.868	2.868	2.887	2.782	3.029	408,580	2.8527	0.67%
2023-11-06	3.000	2.960	3.010	3.000	3.220	122,000	371,460	3.0448	2.849	2.811	2.858	2.849	3.058	128,471	2.8914	0.00%
2023-11-03	3.000	2.910	3.000	2.990	3.160	232,000	698,920	3.0126	2.849	2.763	2.849	2.839	3.001	244,306	2.8608	-2.28%
2023-11-02	3.070	2.920	3.070	2.870	3.240	484,000	1,436,500	2.9680	2.915	2.773	2.915	2.725	3.077	509,672	2.8185	2.33%
2023-11-01	3.000	2.830	3.000	2.890	3.000	62,000	184,820	2.9810	2.849	2.687	2.849	2.744	2.849	65,289	2.8308	4.17%
2023-10-31	2.880	2.810	2.880	2.800	2.940	396,000	1,139,800	2.8783	2.735	2.668	2.735	2.659	2.792	417,005	2.7333	-1.03%
2023-10-30	2.910	2.910	2.920	2.830	3.000	1,234,000	3,567,560	2.8911	2.763	2.763	2.773	2.687	2.849	1,299,454	2.7454	0.69%
2023-10-27	2.890	2.890	2.940	2.850	2.930	180,000	520,360	2.8909	2.744	2.744	2.792	2.706	2.782	189,548	2.7453	0.35%
2023-10-26	2.880	2.880	2.900	2.880	2.980	126,000	369,560	2.9330	2.735	2.735	2.754	2.735	2.830	132,683	2.7853	-4.00%
2023-10-25	3.000	3.000	3.020	2.900	3.200	1,490,000	4,453,880	2.9892	2.849	2.849	2.868	2.754	3.039	1,569,033	2.8386	0.67%
2023-10-24	2.980	2.980	3.000	2.900	2.980	358,000	1,048,560	2.9289	2.830	2.830	2.849	2.754	2.830	376,989	2.7814	-1.65%
2023-10-20	3.030	3.030	3.050	2.800	3.060	478,000	1,426,320	2.9839	2.877	2.877	2.896	2.659	2.906	503,354	2.8336	-1.62%
2023-10-19	3.080	3.060	3.080	2.960	3.080	50,000	151,800	3.0360	2.925	2.906	2.925	2.811	2.925	52,652	2.8831	0.00%
2023-10-18	3.080	3.000	3.080	3.010	3.080	188,000	576,500	3.0665	2.925	2.849	2.925	2.858	2.925	197,972	2.9120	0.00%
2023-10-17	3.080	3.030	3.080	3.080	3.100	34,000	105,200	3.0941	2.925	2.877	2.925	2.925	2.944	35,803	2.9383	0.00%
2023-10-16	3.080	3.080	3.100	3.070	3.180	244,000	760,540	3.1170	2.925	2.925	2.944	2.915	3.020	256,942	2.9600	-9.41%
2023-10-13	3.400	3.170	3.400	3.010	3.400	428,000	1,332,160	3.1125	3.229	3.010	3.229	2.858	3.229	450,702	2.9557	7.59%
2023-10-12	3.160	3.010	3.160	3.010	3.170	232,000	720,880	3.1072	3.001	2.858	3.001	2.858	3.010	244,306	2.9507	1.61%
2023-10-11	3.110	3.100	3.150	3.070	3.200	84,000	263,800	3.1405	2.953	2.944	2.991	2.915	3.039	88,456	2.9823	-6.61%
2023-10-10	3.330	3.180	3.290	3.200	3.330	12,000	38,960	3.2467	3.162	3.020	3.124	3.039	3.162	12,637	3.0831	-0.89%
2023-10-09	3.360	3.130	3.360	3.140	3.400	66,000	214,160	3.2448	3.191	2.972	3.191	2.982	3.229	69,501	3.0814	2.44%
2023-10-06	3.280	3.140	3.280	3.280	3.290	4,000	13,140	3.2850	3.115	2.982	3.115	3.115	3.124	4,212	3.1195	1.23%
2023-10-05	3.240	3.180	3.230	3.100	3.240	24,000	76,800	3.2000	3.077	3.020	3.067	2.944	3.077	25,273	3.0388	3.18%
2023-10-04	3.140	3.060	3.140	3.140	3.270	10,000	31,660	3.1660	2.982	2.906	2.982	2.982	3.105	10,530	3.0065	-2.18%
2023-10-03	3.210	3.180	3.200	3.060	3.290	36,000	115,240	3.2011	3.048	3.020	3.039	2.906	3.124	37,910	3.0399	0.94%
2023-09-29	3.180	3.020	3.180	3.080	3.300	336,000	1,081,020	3.2173	3.020	2.868	3.020	2.925	3.134	353,822	3.0553	-5.64%
2023-09-28	3.370	3.250	3.370	3.200	3.490	84,000	276,960	3.2971	3.200	3.086	3.200	3.039	3.314	88,456	3.1311	0.00%
2023-09-27	3.370	3.350	3.400	3.170	3.400	84,000	274,500	3.2679	3.200	3.181	3.229	3.010	3.229	88,456	3.1033	-0.88%
2023-09-26	3.400	3.320	3.400	3.120	3.430	108,000	355,500	3.2917	3.229	3.153	3.229	2.963	3.257	113,729	3.1259	6.25%
2023-09-25	3.200	3.060	3.230	2.960	3.600	70,000	223,360	3.1909	3.039	2.906	3.067	2.811	3.419	73,713	3.0301	3.23%
2023-09-22	3.100	-	3.200	3.100	3.200	44,000	138,200	3.1409	2.944	-	3.039	2.944	3.039	46,334	2.9827	-4.91%
2023-09-21	3.260	3.060	3.260	3.130	3.310	36,000	116,040	3.2233	3.096	2.906	3.096	2.972	3.143	37,910	3.0610	3.16%
2023-09-20	3.160	3.150	3.280	3.160	3.490	100,000	329,240	3.2924	3.001	2.991	3.115	3.001	3.314	105,304	3.1266	-7.33%
2023-09-19	3.410	-	3.420	3.410	3.570	38,000	133,220	3.5058	3.238	-	3.248	3.238	3.390	40,016	3.3292	-4.21%
2023-09-18	3.560	3.510	3.560	3.510	3.660	48,000	172,680	3.5975	3.381	3.333	3.381	3.333	3.476	50,546	3.4163	0.85%
2023-09-15	3.530	3.490	3.590	3.460	3.620	62,000	220,480	3.5561	3.352	3.314	3.409	3.286	3.438	65,289	3.3770	-1.67%
2023-09-14	3.590	3.540	3.600	3.580	3.700	36,000	130,620	3.6283	3.409	3.362	3.419	3.400	3.514	37,910	3.4456	-1.10%
2023-09-13	3.630	3.530	3.630	3.460	3.700	44,000	158,960	3.6127	3.447	3.352	3.447	3.286	3.514	46,334	3.4308	0.00%
2023-09-12	3.630	3.450	3.640	3.630	3.630	12,000	43,560	3.6300	3.447	3.276	3.457	3.447	3.447	12,637	3.4472	0.28%
2023-09-11	3.620	3.540	3.610	3.530	3.630	74,000	263,600	3.5622	3.438	3.362	3.428	3.352	3.447	77,925	3.3827	-0.55%
2023-09-07	3.640	3.540	3.620	3.540	3.680	104,000	374,540	3.6013	3.457	3.362	3.438	3.362	3.495	109,516	3.4199	-0.27%
2023-09-06	3.650	3.520	3.650	3.530	3.670	28,000	100,680	3.5957	3.466	3.343	3.466	3.352	3.485	29,485	3.4146	-0.27%
2023-09-05	3.660	3.580	3.660	3.430	3.660	114,000	403,400	3.5386	3.476	3.400	3.476	3.257	3.476	120,047	3.3604	2.52%
2023-09-04	3.570	3.450	3.560	3.440	3.640	78,000	274,220	3.5156	3.390	3.276	3.381	3.267	3.457	82,137	3.3386	0.00%
2023-08-31	3.570	3.500	3.570	3.530	3.600	18,000	63,980	3.5544	3.390	3.324	3.390	3.352	3.419	18,955	3.3754	-1.11%
2023-08-30	3.610	3.500	3.590	3.500	3.630	62,000	218,340	3.5216	3.428	3.324	3.409	3.324	3.447	65,289	3.3442	1.69%
2023-08-29	3.550	3.500	3.550	3.470	3.550	34,000	119,520	3.5153	3.371	3.324	3.371	3.295	3.371	35,803	3.3382	0.00%
2023-08-28	3.550	3.540	3.550	3.400	3.550	238,000	843,600	3.5445	3.371	3.362	3.371	3.229	3.371	250,624	3.3660	0.00%
2023-08-25	3.550	3.500	3.550	3.500	3.580	16,000	56,960	3.5600	3.371	3.324	3.371	3.324	3.400	16,849	3.3807	0.00%
2023-08-24	3.550	3.530	3.550	3.550	3.600	156,000	554,560	3.5549	3.371	3.352	3.371	3.371	3.419	164,275	3.3758	-2.47%
2023-08-23	3.640	3.590	3.660	3.600	3.710	106,000	385,260	3.6345	3.457	3.409	3.476	3.419	3.523	111,622	3.4515	-0.82%
2023-08-22	3.670	3.670	3.690	3.600	3.690	70,000	254,880	3.6411	3.485	3.485	3.504	3.419	3.504	73,713	3.4577	-0.54%
2023-08-21	3.690	3.570	3.690	3.560	3.700	52,000	189,960	3.6531	3.504	3.390	3.504	3.381	3.514	54,758	3.4691	0.27%
2023-08-18	3.680	3.550	3.680	3.650	3.690	72,000	259,880	3.6094	3.495	3.371	3.495	3.466	3.504	75,819	3.4276	0.27%
2023-08-17	3.670	3.550	3.670	3.530	3.740	36,000	131,020	3.6394	3.485	3.371	3.485	3.352	3.552	37,910	3.4561	0.55%
2023-08-16	3.650	3.600	3.650	3.300	3.750	500,000	1,737,720	3.4754	3.466	3.419	3.466	3.134	3.561	526,521	3.3004	0.27%
2023-08-15	3.640	3.580	3.640	3.500	3.660	66,000	238,340	3.6112	3.457	3.400	3.457	3.324	3.476	69,501	3.4293	1.68%
2023-08-14	3.580	3.360	3.580	3.360	3.580	50,000	172,640	3.4528	3.400	3.191	3.400	3.191	3.400	52,652	3.2789	6.87%
2023-08-11	3.350	3.290	3.510	3.350	3.690	38,000	130,520	3.4347	3.181	3.124	3.333	3.181	3.504	40,016	3.2617	-5.90%
2023-08-10	3.560	3.560	3.700	3.560	3.710	230,000	828,420	3.6018	3.381	3.381	3.514	3.381	3.523	242,200	3.4204	-5.57%
2023-08-09	3.770	3.610	3.770	3.580	3.770	236,000	859,640	3.6425	3.580	3.428	3.580	3.400	3.580	248,518	3.4591	3.29%
2023-08-08	3.650	3.590	3.650	3.600	3.680	40,000	145,620	3.6405	3.466	3.409	3.466	3.419	3.495	42,122	3.4571	-1.08%
2023-08-07	3.690	3.600	3.700	3.510	3.770	246,000	886,860	3.6051	3.504	3.419	3.514	3.333	3.580	259,048	3.4235	5.73%
2023-08-04	3.490	3.440	3.510	3.410	3.580	616,000	2,114,440	3.4325	3.314	3.267	3.333	3.238	3.400	648,674	3.2596	-1.69%
2023-08-03	3.550	3.480	3.550	3.480	3.570	164,000	574,860	3.5052	3.371	3.305	3.371	3.305	3.390	172,699	3.3287	1.72%
2023-08-02	3.490	3.490	3.610	3.490	3.690	74,000	259,160	3.5022	3.314	3.314	3.428	3.314	3.504	77,925	3.3258	-1.97%
2023-08-01	3.560	3.560	3.640	3.470	3.650	226,000	793,120	3.5094	3.381	3.381	3.457	3.295	3.466	237,988	3.3326	-3.00%
2023-07-31	3.670	3.380	3.670	3.450	3.710	94,000	328,660	3.4964	3.485	3.210	3.485	3.276	3.523	98,986	3.3203	1.94%
2023-07-28	3.600	3.520	3.600	3.480	3.650	148,000	518,640	3.5043	3.419	3.343	3.419	3.305	3.466	155,850	3.3278	3.45%
2023-07-27	3.480	3.450	3.490	3.480	3.700	168,000	592,720	3.5281	3.305	3.276	3.314	3.305	3.514	176,911	3.3504	1.16%
2023-07-26	3.440	3.440	3.450	3.440	3.580	152,000	529,380	3.4828	3.267	3.267	3.276	3.267	3.400	160,062	3.3073	-3.91%
2023-07-25	3.580	3.480	3.550	3.330	3.740	122,000	413,860	3.3923	3.400	3.305	3.371	3.162	3.552	128,471	3.2214	9.82%
2023-07-24	3.260	3.170	3.220	3.100	3.260	204,000	639,900	3.1368	3.096	3.010	3.058	2.944	3.096	214,821	2.9788	5.84%
2023-07-21	3.080	3.080	3.210	3.020	3.480	682,000	2,212,320	3.2439	2.925	2.925	3.048	2.868	3.305	718,175	3.0805	-8.06%
2023-07-20	3.350	3.220	3.370	3.200	3.560	108,000	357,660	3.3117	3.181	3.058	3.200	3.039	3.381	113,729	3.1449	-3.74%
2023-07-19	3.480	3.350	3.440	3.360	3.640	308,000	1,060,120	3.4419	3.305	3.181	3.267	3.191	3.457	324,337	3.2686	-3.87%
2023-07-18	3.620	3.450	3.530	3.430	3.750	128,000	452,600	3.5359	3.438	3.276	3.352	3.257	3.561	134,789	3.3578	-1.63%
2023-07-14	3.680	3.620	3.690	3.630	3.740	18,000	66,520	3.6956	3.495	3.438	3.504	3.447	3.552	18,955	3.5094	1.66%
2023-07-13	3.620	3.620	3.680	3.620	3.690	222,000	804,680	3.6247	3.438	3.438	3.495	3.438	3.504	233,775	3.4421	-0.82%
2023-07-12	3.650	3.640	3.700	3.630	3.840	94,000	347,460	3.6964	3.466	3.457	3.514	3.447	3.647	98,986	3.5102	-5.93%
2023-07-11	3.880	3.630	3.880	3.890	3.890	2,000	7,780	3.8900	3.685	3.447	3.685	3.694	3.694	2,106	3.6941	0.00%
2023-07-10	3.880	3.630	3.880	3.700	3.900	12,000	46,160	3.8467	3.685	3.447	3.685	3.514	3.704	12,637	3.6529	0.52%
2023-07-07	3.860	3.670	3.840	3.660	3.870	24,000	90,200	3.7583	3.666	3.485	3.647	3.476	3.675	25,273	3.5690	0.00%
2023-07-06	3.860	3.620	3.860	3.610	3.860	402,000	1,467,600	3.6507	3.666	3.438	3.666	3.428	3.666	423,323	3.4669	4.61%
2023-07-05	3.690	3.570	3.690	3.650	3.690	14,000	51,240	3.6600	3.504	3.390	3.504	3.466	3.504	14,743	3.4756	3.94%
2023-07-04	3.550	-	3.550	3.540	3.690	56,000	202,540	3.6168	3.371	-	3.371	3.362	3.504	58,970	3.4346	-3.79%
2023-07-03	3.690	3.620	3.690	3.690	3.780	34,000	125,820	3.7006	3.504	3.438	3.504	3.504	3.590	35,803	3.5142	1.93%
2023-06-30	3.620	3.610	3.690	3.620	3.780	36,000	133,060	3.6961	3.438	3.428	3.504	3.438	3.590	37,910	3.5099	-1.90%
2023-06-29	3.690	3.620	3.690	3.620	3.780	16,000	59,080	3.6925	3.504	3.438	3.504	3.438	3.590	16,849	3.5065	-2.64%
2023-06-28	3.790	3.610	3.800	3.670	3.790	24,000	90,500	3.7708	3.599	3.428	3.609	3.485	3.599	25,273	3.5809	3.84%
2023-06-27	3.650	-	3.650	3.650	3.690	32,000	117,600	3.6750	3.466	-	3.466	3.466	3.504	33,697	3.4899	-4.20%
2023-06-26	3.810	3.810	3.870	3.650	3.810	26,000	97,080	3.7338	3.618	3.618	3.675	3.466	3.618	27,379	3.5458	4.10%
2023-06-23	3.660	3.650	3.680	3.660	3.690	12,000	44,140	3.6783	3.476	3.466	3.495	3.476	3.504	12,637	3.4931	-0.27%
2023-06-21	3.670	3.660	3.690	3.670	3.690	22,000	80,980	3.6809	3.485	3.476	3.504	3.485	3.504	23,167	3.4955	-3.67%
2023-06-20	3.810	3.810	3.900	3.810	3.810	16,000	60,960	3.8100	3.618	3.618	3.704	3.618	3.618	16,849	3.6181	3.25%
2023-06-19	3.690	3.650	3.690	3.650	3.690	568,000	2,094,000	3.6866	3.504	3.466	3.504	3.466	3.504	598,128	3.5009	0.00%
2023-06-16	3.690	3.650	3.680	3.660	3.740	10,000	37,120	3.7120	3.504	3.466	3.495	3.476	3.552	10,530	3.5250	-1.07%
2023-06-15	3.730	3.650	3.740	3.680	3.810	104,000	391,660	3.7660	3.542	3.466	3.552	3.495	3.618	109,516	3.5763	-2.10%
2023-06-14	3.810	3.680	3.800	-	-	0	0	-	3.618	3.495	3.609	-	-	0	-	0.00%
2023-06-13	3.810	3.740	3.810	3.760	3.810	32,000	121,720	3.8038	3.618	3.552	3.618	3.571	3.618	33,697	3.6122	0.00%
2023-06-12	3.810	3.760	3.810	3.800	3.810	8,000	30,420	3.8025	3.618	3.571	3.618	3.609	3.618	8,424	3.6110	0.00%
2023-06-09	3.810	3.760	3.810	3.780	3.810	68,000	258,940	3.8079	3.618	3.571	3.618	3.590	3.618	71,607	3.6161	1.33%
2023-06-08	3.760	3.750	3.820	3.760	3.980	48,000	186,240	3.8800	3.571	3.561	3.628	3.571	3.780	50,546	3.6846	-4.08%
2023-06-07	3.920	3.920	3.960	3.870	3.950	12,000	46,860	3.9050	3.723	3.723	3.761	3.675	3.751	12,637	3.7083	-1.01%
2023-06-06	3.960	3.810	3.960	3.830	3.960	50,000	196,000	3.9200	3.761	3.618	3.761	3.637	3.761	52,652	3.7225	0.51%
2023-06-05	3.940	3.840	3.980	3.820	3.940	66,000	256,260	3.8827	3.742	3.647	3.780	3.628	3.742	69,501	3.6872	0.00%
2023-06-02	3.940	3.910	3.940	3.760	3.940	102,000	393,580	3.8586	3.742	3.713	3.742	3.571	3.742	107,410	3.6643	2.07%
2023-06-01	3.860	3.710	3.800	3.750	3.940	50,000	188,660	3.7732	3.666	3.523	3.609	3.561	3.742	52,652	3.5831	0.52%
2023-05-31	3.840	3.820	3.840	3.840	3.840	2,000	7,680	3.8400	3.647	3.628	3.647	3.647	3.647	2,106	3.6466	0.00%
2023-05-30	3.840	3.820	3.840	3.740	3.850	24,000	91,780	3.8242	3.647	3.628	3.647	3.552	3.656	25,273	3.6315	0.52%
2023-05-29	3.820	3.820	3.830	3.710	3.820	60,000	226,040	3.7673	3.628	3.628	3.637	3.523	3.628	63,183	3.5776	0.00%
2023-05-25	3.820	3.800	3.820	3.700	3.820	14,000	52,660	3.7614	3.628	3.609	3.628	3.514	3.628	14,743	3.5720	-0.78%
2023-05-24	3.850	3.820	3.850	3.850	3.850	2,000	7,700	3.8500	3.656	3.628	3.656	3.656	3.656	2,106	3.6561	0.00%
2023-05-23	3.850	3.840	3.850	3.780	3.850	84,000	321,740	3.8302	3.656	3.647	3.656	3.590	3.656	88,456	3.6373	-0.77%
2023-05-22	3.880	3.880	3.900	3.840	3.980	118,000	458,000	3.8814	3.685	3.685	3.704	3.647	3.780	124,259	3.6859	-1.77%
2023-05-19	3.950	3.900	3.960	3.820	3.950	76,000	295,840	3.8926	3.751	3.704	3.761	3.628	3.751	80,031	3.6966	-0.25%
2023-05-18	3.960	3.930	3.960	3.860	3.960	12,000	46,680	3.8900	3.761	3.732	3.761	3.666	3.761	12,637	3.6941	-0.50%
2023-05-17	3.980	3.950	3.980	3.880	3.980	8,000	31,440	3.9300	3.780	3.751	3.780	3.685	3.780	8,424	3.7320	0.00%
2023-05-16	3.980	3.950	3.980	3.660	3.980	338,000	1,278,000	3.7811	3.780	3.751	3.780	3.476	3.780	355,928	3.5906	2.05%
2023-05-15	3.900	3.880	3.900	3.890	4.100	28,000	110,360	3.9414	3.704	3.685	3.704	3.694	3.893	29,485	3.7429	-1.27%
2023-05-12	3.950	3.870	3.950	3.880	3.950	26,000	102,180	3.9300	3.751	3.675	3.751	3.685	3.751	27,379	3.7320	0.00%
2023-05-11	3.950	3.930	3.950	3.820	3.950	66,000	256,520	3.8867	3.751	3.732	3.751	3.628	3.751	69,501	3.6909	1.28%
2023-05-10	3.900	3.860	3.900	3.880	3.980	106,000	415,580	3.9206	3.704	3.666	3.704	3.685	3.780	111,622	3.7231	-2.01%
2023-05-09	3.980	3.920	3.980	3.780	3.980	490,000	1,891,380	3.8600	3.780	3.723	3.780	3.590	3.780	515,991	3.6655	2.05%
2023-05-08	3.900	3.880	3.900	3.850	4.000	8,000	31,500	3.9375	3.704	3.685	3.704	3.656	3.799	8,424	3.7392	0.00%
2023-05-05	3.900	3.850	3.900	3.880	3.900	14,000	54,400	3.8857	3.704	3.656	3.704	3.685	3.704	14,743	3.6900	0.52%
2023-05-04	3.880	3.860	3.880	3.880	3.910	32,000	124,740	3.8981	3.685	3.666	3.685	3.685	3.713	33,697	3.7018	-3.96%
2023-05-03	4.040	3.920	4.040	3.950	4.040	6,000	24,060	4.0100	3.837	3.723	3.837	3.751	3.837	6,318	3.8080	-1.46%
2023-05-02	4.100	4.050	4.100	3.950	4.100	24,000	96,700	4.0292	3.893	3.846	3.893	3.751	3.893	25,273	3.8262	1.74%
2023-04-28	4.030	3.940	4.030	4.020	4.030	72,000	289,760	4.0244	3.827	3.742	3.827	3.818	3.827	75,819	3.8217	0.00%
2023-04-27	4.030	3.980	4.030	3.770	4.030	136,000	539,960	3.9703	3.827	3.780	3.827	3.580	3.827	143,214	3.7703	1.51%
2023-04-26	3.970	3.950	3.970	3.970	3.980	14,000	55,700	3.9786	3.770	3.751	3.770	3.770	3.780	14,743	3.7782	1.53%
2023-04-25	3.910	3.850	3.910	3.910	3.910	2,000	7,820	3.9100	3.713	3.656	3.713	3.713	3.713	2,106	3.7131	-1.76%
2023-04-24	3.980	3.950	3.980	3.650	3.980	154,000	584,060	3.7926	3.780	3.751	3.780	3.466	3.780	162,168	3.6016	2.05%
2023-04-21	3.900	3.860	3.900	3.840	4.030	190,000	735,400	3.8705	3.704	3.666	3.704	3.647	3.827	200,078	3.6756	0.26%
2023-04-20	3.890	3.890	3.900	3.890	4.010	120,000	475,740	3.9645	3.694	3.694	3.704	3.694	3.808	126,365	3.7648	-2.75%
2023-04-19	4.000	3.990	4.000	4.000	4.000	64,000	256,000	4.0000	3.799	3.789	3.799	3.799	3.799	67,395	3.7985	-0.25%
2023-04-18	4.010	4.010	4.020	3.920	4.020	82,000	325,700	3.9720	3.808	3.808	3.818	3.723	3.818	86,349	3.7719	2.30%
2023-04-17	3.920	3.910	3.920	3.910	4.090	104,000	413,360	3.9746	3.723	3.713	3.723	3.713	3.884	109,516	3.7744	-2.49%
2023-04-14	4.020	3.990	4.020	3.950	4.030	50,000	199,700	3.9940	3.818	3.789	3.818	3.751	3.827	52,652	3.7928	0.25%
2023-04-13	4.010	3.950	4.010	3.950	4.010	100,000	397,500	3.9750	3.808	3.751	3.808	3.751	3.808	105,304	3.7748	-0.50%
2023-04-12	4.030	3.960	4.030	4.020	4.030	168,000	676,820	4.0287	3.827	3.761	3.827	3.818	3.827	176,911	3.8258	0.25%
2023-04-11	4.020	3.970	4.020	3.960	4.020	236,000	946,920	4.0124	3.818	3.770	3.818	3.761	3.818	248,518	3.8103	-0.99%
2023-04-06	4.060	4.020	4.060	3.980	4.060	78,000	313,200	4.0154	3.855	3.818	3.855	3.780	3.855	82,137	3.8131	0.00%
2023-04-04	4.060	4.030	4.060	4.000	4.060	30,000	121,020	4.0340	3.855	3.827	3.855	3.799	3.855	31,591	3.8308	-1.93%
2023-04-03	4.140	4.090	4.150	4.140	4.140	2,000	8,280	4.1400	3.931	3.884	3.941	3.931	3.931	2,106	3.9315	1.22%
2023-03-31	4.090	3.960	4.090	3.990	4.100	22,000	88,660	4.0300	3.884	3.761	3.884	3.789	3.893	23,167	3.8270	1.74%
2023-03-30	4.020	3.980	4.020	4.000	4.150	16,000	65,580	4.0988	3.818	3.780	3.818	3.799	3.941	16,849	3.8923	-1.47%
2023-03-29	4.080	4.080	4.130	3.940	4.150	28,000	114,560	4.0914	3.874	3.874	3.922	3.742	3.941	29,485	3.8853	0.00%
2023-03-28	4.080	4.000	4.080	3.960	4.140	30,000	121,660	4.0553	3.874	3.799	3.874	3.761	3.931	31,591	3.8511	0.74%
2023-03-27	4.050	4.000	4.050	3.940	4.070	112,000	448,100	4.0009	3.846	3.799	3.846	3.742	3.865	117,941	3.7994	-1.46%
2023-03-24	4.110	4.070	4.110	4.130	4.130	10,000	41,300	4.1300	3.903	3.865	3.903	3.922	3.922	10,530	3.9220	-0.48%
2023-03-23	4.130	4.070	4.160	4.080	4.190	12,000	49,620	4.1350	3.922	3.865	3.950	3.874	3.979	12,637	3.9267	-1.43%
2023-03-22	4.190	4.180	4.200	4.020	4.200	56,000	227,360	4.0600	3.979	3.969	3.988	3.818	3.988	58,970	3.8555	0.48%
2023-03-21	4.170	4.170	4.180	4.000	4.180	160,000	654,800	4.0925	3.960	3.960	3.969	3.799	3.969	168,487	3.8864	2.21%
2023-03-20	4.080	3.950	4.280	3.900	4.370	214,000	864,440	4.0394	3.874	3.751	4.064	3.704	4.150	225,351	3.8360	-0.49%
2023-03-17	4.100	4.080	4.100	4.040	4.130	30,000	123,540	4.1180	3.893	3.874	3.893	3.837	3.922	31,591	3.9106	2.50%
2023-03-16	4.000	3.950	4.030	3.970	4.160	274,000	1,112,080	4.0587	3.799	3.751	3.827	3.770	3.950	288,534	3.8542	-3.85%
2023-03-15	4.160	3.920	4.160	3.990	4.180	220,000	890,500	4.0477	3.950	3.723	3.950	3.789	3.969	231,669	3.8438	4.26%
2023-03-14	3.990	3.880	3.990	3.870	4.100	180,000	717,620	3.9868	3.789	3.685	3.789	3.675	3.893	189,548	3.7860	4.18%
2023-03-13	3.830	3.780	4.070	3.800	4.100	318,000	1,249,980	3.9308	3.637	3.590	3.865	3.609	3.893	334,867	3.7328	-1.79%
2023-03-10	3.900	3.850	3.900	3.880	4.430	68,000	269,540	3.9638	3.704	3.656	3.704	3.685	4.207	71,607	3.7642	-0.51%
2023-03-09	3.920	3.920	3.930	3.830	3.980	44,000	171,260	3.8923	3.723	3.723	3.732	3.637	3.780	46,334	3.6962	0.77%
2023-03-08	3.890	3.850	3.900	3.880	4.010	94,000	369,300	3.9287	3.694	3.656	3.704	3.685	3.808	98,986	3.7308	-4.89%
2023-03-07	4.090	4.030	4.110	4.050	4.460	56,000	228,200	4.0750	3.884	3.827	3.903	3.846	4.235	58,970	3.8697	2.25%
2023-03-06	4.000	3.980	4.000	3.990	4.160	330,000	1,345,620	4.0776	3.799	3.780	3.799	3.789	3.950	347,504	3.8722	-3.61%
2023-03-03	4.150	4.110	4.150	4.110	4.400	386,000	1,619,340	4.1952	3.941	3.903	3.941	3.903	4.178	406,474	3.9839	-1.89%
2023-03-02	4.230	4.220	4.230	4.230	4.300	12,000	51,040	4.2533	4.017	4.007	4.017	4.017	4.083	12,637	4.0391	-3.42%
2023-03-01	4.380	4.260	4.400	4.250	4.390	84,000	363,660	4.3293	4.159	4.045	4.178	4.036	4.169	88,456	4.1112	-0.68%
2023-02-28	4.410	4.280	4.420	4.180	4.420	130,000	561,900	4.3223	4.188	4.064	4.197	3.969	4.197	136,895	4.1046	0.00%
2023-02-27	4.410	4.360	4.410	4.360	4.480	480,000	2,120,020	4.4167	4.188	4.140	4.188	4.140	4.254	505,460	4.1942	1.15%
2023-02-24	4.360	4.350	4.410	4.360	4.490	84,000	369,740	4.4017	4.140	4.131	4.188	4.140	4.264	88,456	4.1800	-3.33%
2023-02-23	4.510	4.470	4.530	4.390	4.620	902,000	4,098,960	4.5443	4.283	4.245	4.302	4.169	4.387	949,844	4.3154	1.12%
2023-02-22	4.460	4.460	4.500	4.020	4.560	604,000	2,695,420	4.4626	4.235	4.235	4.273	3.818	4.330	636,037	4.2378	-0.22%
2023-02-21	4.470	4.380	4.480	4.380	4.500	510,000	2,281,140	4.4728	4.245	4.159	4.254	4.159	4.273	537,051	4.2475	1.13%
2023-02-20	4.420	4.400	4.440	4.420	4.900	1,254,000	5,771,376	4.6024	4.197	4.178	4.216	4.197	4.653	1,320,515	4.3705	-0.67%
2023-02-17	4.450	4.400	4.530	4.120	4.530	314,000	1,373,480	4.3741	4.226	4.178	4.302	3.912	4.302	330,655	4.1538	4.71%
2023-02-16	4.250	4.030	4.250	3.760	4.250	682,000	2,695,260	3.9520	4.036	3.827	4.036	3.571	4.036	718,175	3.7529	13.03%
2023-02-15	3.760	3.640	3.760	3.530	3.800	118,000	429,960	3.6437	3.571	3.457	3.571	3.352	3.609	124,259	3.4602	4.74%
2023-02-14	3.590	3.560	3.590	3.500	3.600	196,000	697,820	3.5603	3.409	3.381	3.409	3.324	3.419	206,396	3.3810	1.41%
2023-02-13	3.540	3.480	3.550	3.480	3.560	66,000	231,820	3.5124	3.362	3.305	3.371	3.305	3.381	69,501	3.3355	1.14%
2023-02-10	3.500	3.500	3.540	3.500	3.500	46,000	161,000	3.5000	3.324	3.324	3.362	3.324	3.324	48,440	3.3237	-1.13%
2023-02-09	3.540	3.500	3.540	3.480	3.580	224,000	788,440	3.5198	3.362	3.324	3.362	3.305	3.400	235,881	3.3425	-0.28%
2023-02-08	3.550	3.500	3.540	3.500	3.590	30,000	105,900	3.5300	3.371	3.324	3.362	3.324	3.409	31,591	3.3522	0.00%
2023-02-07	3.550	3.450	3.550	3.500	3.590	28,000	98,600	3.5214	3.371	3.276	3.371	3.324	3.409	29,485	3.3441	0.85%
2023-02-06	3.520	3.420	3.520	3.480	3.580	12,000	42,340	3.5283	3.343	3.248	3.343	3.305	3.400	12,637	3.3506	0.28%
2023-02-03	3.510	3.480	3.510	3.430	3.590	86,000	300,860	3.4984	3.333	3.305	3.333	3.257	3.409	90,562	3.3222	-0.85%
2023-02-02	3.540	3.450	3.540	3.480	3.600	22,000	78,480	3.5673	3.362	3.276	3.362	3.305	3.419	23,167	3.3876	0.00%
2023-02-01	3.540	3.450	3.550	3.460	3.580	120,000	422,580	3.5215	3.362	3.276	3.371	3.286	3.400	126,365	3.3441	-0.28%
2023-01-31	3.550	3.500	3.550	3.550	3.590	8,000	28,540	3.5675	3.371	3.324	3.371	3.371	3.409	8,424	3.3878	-0.28%
2023-01-30	3.560	3.470	3.560	3.520	3.580	22,000	77,900	3.5409	3.381	3.295	3.381	3.343	3.400	23,167	3.3626	-0.84%
2023-01-27	3.590	3.570	3.600	3.460	3.590	30,000	105,320	3.5107	3.409	3.390	3.419	3.286	3.409	31,591	3.3338	0.00%
2023-01-26	3.590	3.450	3.590	3.500	3.590	10,000	35,680	3.5680	3.409	3.276	3.409	3.324	3.409	10,530	3.3883	0.28%
2023-01-20	3.580	3.460	3.580	3.580	3.600	18,000	64,580	3.5878	3.400	3.286	3.400	3.400	3.419	18,955	3.4071	0.00%
2023-01-19	3.580	3.500	3.530	3.430	3.900	240,000	848,100	3.5338	3.400	3.324	3.352	3.257	3.704	252,730	3.3558	-1.10%
2023-01-18	3.620	3.370	3.630	3.540	3.660	48,000	171,920	3.5817	3.438	3.200	3.447	3.362	3.476	50,546	3.4013	-0.55%
2023-01-17	3.640	3.470	3.650	3.520	3.640	8,000	28,880	3.6100	3.457	3.295	3.466	3.343	3.457	8,424	3.4282	1.68%
2023-01-16	3.580	3.450	3.580	3.490	3.700	136,000	481,220	3.5384	3.400	3.276	3.400	3.314	3.514	143,214	3.3602	2.29%
2023-01-13	3.500	3.350	3.500	3.400	3.590	156,000	541,620	3.4719	3.324	3.181	3.324	3.229	3.409	164,275	3.2970	3.24%
2023-01-12	3.390	3.280	3.400	3.300	3.390	108,000	361,900	3.3509	3.219	3.115	3.229	3.134	3.219	113,729	3.1821	0.00%
2023-01-11	3.390	3.260	3.400	3.270	3.440	86,000	288,100	3.3500	3.219	3.096	3.229	3.105	3.267	90,562	3.1813	-0.59%
2023-01-10	3.410	3.300	3.410	3.320	3.440	44,000	148,440	3.3736	3.238	3.134	3.238	3.153	3.267	46,334	3.2037	0.29%
2023-01-09	3.400	3.300	3.400	3.280	3.430	40,000	135,260	3.3815	3.229	3.134	3.229	3.115	3.257	42,122	3.2112	1.19%
2023-01-06	3.360	3.250	3.360	3.290	3.380	16,000	53,560	3.3475	3.191	3.086	3.191	3.124	3.210	16,849	3.1789	0.30%
2023-01-05	3.350	3.200	3.350	3.270	3.360	42,000	139,520	3.3219	3.181	3.039	3.181	3.105	3.191	44,228	3.1546	0.00%
2023-01-04	3.350	3.240	3.360	3.250	3.400	14,000	46,720	3.3371	3.181	3.077	3.191	3.086	3.229	14,743	3.1690	2.45%
2023-01-03	3.270	3.230	3.270	2.600	3.430	206,000	673,040	3.2672	3.105	3.067	3.105	2.469	3.257	216,927	3.1026	7.21%
2022-12-30	3.050	2.980	3.050	2.980	3.410	94,000	285,100	3.0330	2.896	2.830	2.896	2.830	3.238	98,986	2.8802	0.00%
2022-12-29	3.050	3.030	3.050	2.930	3.150	58,000	174,160	3.0028	2.896	2.877	2.896	2.782	2.991	61,076	2.8515	1.67%
2022-12-28	3.000	2.990	3.020	2.510	3.070	370,000	1,084,060	2.9299	2.849	2.839	2.868	2.384	2.915	389,626	2.7823	8.70%
2022-12-23	2.760	2.760	2.770	2.350	3.100	2,656,000	6,980,820	2.6283	2.621	2.621	2.630	2.232	2.944	2,796,880	2.4959	-8.61%
2022-12-22	3.020	3.020	3.030	2.800	3.030	796,000	2,323,300	2.9187	2.868	2.868	2.877	2.659	2.877	838,222	2.7717	-0.98%
2022-12-21	3.050	3.050	3.090	3.050	3.320	606,000	1,892,820	3.1235	2.896	2.896	2.934	2.896	3.153	638,144	2.9661	-7.58%
2022-12-20	3.300	3.300	3.320	3.070	3.300	564,000	1,776,400	3.1496	3.134	3.134	3.153	2.915	3.134	593,916	2.9910	3.12%
2022-12-19	3.200	3.150	3.200	3.050	3.370	518,000	1,636,620	3.1595	3.039	2.991	3.039	2.896	3.200	545,476	3.0004	-5.88%
2022-12-16	3.400	3.380	3.400	3.340	3.500	80,000	276,540	3.4568	3.229	3.210	3.229	3.172	3.324	84,243	3.2826	-2.02%
2022-12-15	3.470	3.350	3.470	3.220	3.470	74,000	250,600	3.3865	3.295	3.181	3.295	3.058	3.295	77,925	3.2159	3.58%
2022-12-14	3.350	3.350	3.400	3.070	3.350	136,000	427,000	3.1397	3.181	3.181	3.229	2.915	3.181	143,214	2.9816	5.68%
2022-12-13	3.170	3.130	3.170	3.050	3.200	180,000	561,680	3.1204	3.010	2.972	3.010	2.896	3.039	189,548	2.9633	-0.63%
2022-12-12	3.190	3.140	3.190	3.150	3.300	234,000	748,240	3.1976	3.029	2.982	3.029	2.991	3.134	246,412	3.0365	-2.45%
2022-12-09	3.270	3.240	3.270	3.270	3.450	372,000	1,235,020	3.3199	3.105	3.077	3.105	3.105	3.276	391,732	3.1527	-4.39%
2022-12-08	3.420	3.350	3.420	3.300	3.420	366,000	1,224,940	3.3468	3.248	3.181	3.248	3.134	3.248	385,413	3.1782	-0.29%
2022-12-07	3.430	3.380	3.430	3.380	3.500	94,000	322,240	3.4281	3.257	3.210	3.257	3.210	3.324	98,986	3.2554	-0.58%
2022-12-06	3.450	3.360	3.450	3.330	3.470	240,000	812,040	3.3835	3.276	3.191	3.276	3.162	3.295	252,730	3.2131	0.88%
2022-12-05	3.420	3.420	3.450	3.350	3.530	308,000	1,053,760	3.4213	3.248	3.248	3.276	3.181	3.352	324,337	3.2490	-1.72%
2022-12-02	3.480	3.400	3.450	3.400	3.500	64,000	221,140	3.4553	3.305	3.229	3.276	3.229	3.324	67,395	3.2813	-0.57%
2022-12-01	3.500	3.400	3.500	3.310	3.500	524,000	1,795,200	3.4260	3.324	3.229	3.324	3.143	3.324	551,794	3.2534	2.34%
2022-11-30	3.420	3.280	3.420	3.300	3.510	360,000	1,220,360	3.3899	3.248	3.115	3.248	3.134	3.333	379,095	3.2191	-0.58%
2022-11-29	3.440	3.400	3.440	3.400	3.520	222,000	765,300	3.4473	3.267	3.229	3.267	3.229	3.343	233,775	3.2737	-0.86%
2022-11-28	3.470	3.460	3.480	3.330	3.500	122,000	416,640	3.4151	3.295	3.286	3.305	3.162	3.324	128,471	3.2431	1.46%
2022-11-25	3.420	3.400	3.420	3.420	3.490	24,000	82,360	3.4317	3.248	3.229	3.248	3.248	3.314	25,273	3.2588	-2.01%
2022-11-24	3.490	3.400	3.500	3.270	3.500	164,000	553,900	3.3774	3.314	3.229	3.324	3.105	3.324	172,699	3.2073	2.65%
2022-11-23	3.400	3.290	3.400	3.280	3.400	50,000	168,220	3.3644	3.229	3.124	3.229	3.115	3.229	52,652	3.1949	3.03%
2022-11-22	3.300	3.300	3.370	3.180	3.430	106,000	348,880	3.2913	3.134	3.134	3.200	3.020	3.257	111,622	3.1255	3.77%
2022-11-21	3.180	-	3.190	3.180	3.270	202,000	654,000	3.2376	3.020	-	3.029	3.020	3.105	212,715	3.0745	-6.47%
2022-11-18	3.400	3.400	3.420	3.200	3.500	168,000	555,320	3.3055	3.229	3.229	3.248	3.039	3.324	176,911	3.1390	-1.16%
2022-11-17	3.440	3.400	3.450	3.200	3.440	164,000	548,260	3.3430	3.267	3.229	3.276	3.039	3.267	172,699	3.1747	-0.29%
2022-11-16	3.450	3.450	3.460	3.300	3.600	46,000	156,160	3.3948	3.276	3.276	3.286	3.134	3.419	48,440	3.2238	0.00%
2022-11-15	3.450	3.300	3.450	3.180	3.660	238,000	788,140	3.3115	3.276	3.134	3.276	3.020	3.476	250,624	3.1447	0.00%
2022-11-14	3.450	3.400	3.450	3.290	3.450	90,000	305,660	3.3962	3.276	3.229	3.276	3.124	3.276	94,774	3.2252	0.29%
2022-11-11	3.440	3.420	3.440	3.390	3.490	72,000	247,540	3.4381	3.267	3.248	3.267	3.219	3.314	75,819	3.2649	0.29%
2022-11-10	3.430	3.410	3.430	3.350	3.660	196,000	687,160	3.5059	3.257	3.238	3.257	3.181	3.476	206,396	3.3293	0.00%
2022-11-09	3.430	3.410	3.430	3.420	3.550	434,000	1,506,980	3.4723	3.257	3.238	3.257	3.248	3.371	457,020	3.2974	-3.11%
2022-11-08	3.540	3.530	3.540	3.480	3.720	474,000	1,679,020	3.5422	3.362	3.352	3.362	3.305	3.533	499,142	3.3638	-4.32%
2022-11-07	3.700	3.590	3.700	3.600	3.850	216,000	799,040	3.6993	3.514	3.409	3.514	3.419	3.656	227,457	3.5129	-1.86%
2022-11-04	3.770	3.770	3.790	3.610	3.830	88,000	325,780	3.7020	3.580	3.580	3.599	3.428	3.637	92,668	3.5156	1.89%
2022-11-03	3.700	3.700	3.750	3.600	3.800	106,000	391,440	3.6928	3.514	3.514	3.561	3.419	3.609	111,622	3.5068	-3.65%
2022-11-02	3.840	3.780	3.840	3.750	3.990	44,000	167,260	3.8014	3.647	3.590	3.647	3.561	3.789	46,334	3.6099	-1.03%
2022-11-01	3.880	3.750	3.880	3.730	3.900	78,000	299,040	3.8338	3.685	3.561	3.685	3.542	3.704	82,137	3.6407	-0.26%
2022-10-31	3.890	3.700	3.890	3.690	3.990	116,000	430,360	3.7100	3.694	3.514	3.694	3.504	3.789	122,153	3.5231	2.10%
2022-10-28	3.810	3.780	3.870	3.810	3.850	12,000	46,080	3.8400	3.618	3.590	3.675	3.618	3.656	12,637	3.6466	-4.51%
2022-10-27	3.990	3.900	3.990	3.770	3.990	98,000	383,160	3.9098	3.789	3.704	3.789	3.580	3.789	103,198	3.7129	-0.25%
2022-10-26	4.000	3.950	4.000	3.900	4.000	218,000	869,000	3.9862	3.799	3.751	3.799	3.704	3.799	229,563	3.7855	1.01%
2022-10-25	3.960	3.850	3.970	3.960	3.960	2,000	7,920	3.9600	3.761	3.656	3.770	3.761	3.761	2,106	3.7605	0.51%
2022-10-24	3.940	3.780	3.950	3.730	4.000	98,000	382,440	3.9024	3.742	3.590	3.751	3.542	3.799	103,198	3.7059	-1.25%
2022-10-21	3.990	3.950	3.990	3.900	3.990	96,000	379,300	3.9510	3.789	3.751	3.789	3.704	3.789	101,092	3.7520	0.00%
2022-10-20	3.990	3.900	3.990	3.720	3.990	36,000	141,140	3.9206	3.789	3.704	3.789	3.533	3.789	37,910	3.7231	0.00%
2022-10-19	3.990	3.930	3.990	3.950	4.000	6,000	23,880	3.9800	3.789	3.732	3.789	3.751	3.799	6,318	3.7795	-0.25%
2022-10-18	4.000	3.980	4.000	3.950	4.000	376,000	1,493,640	3.9724	3.799	3.780	3.799	3.751	3.799	395,944	3.7724	2.04%
2022-10-17	3.920	3.850	3.950	3.920	4.010	18,000	71,860	3.9922	3.723	3.656	3.751	3.723	3.808	18,955	3.7911	-2.00%
2022-10-14	4.000	3.980	4.000	3.950	4.010	20,000	79,480	3.9740	3.799	3.780	3.799	3.751	3.808	21,061	3.7738	0.00%
2022-10-13	4.000	3.980	4.000	3.950	4.000	30,000	118,980	3.9660	3.799	3.780	3.799	3.751	3.799	31,591	3.7662	0.00%
2022-10-12	4.000	3.950	4.000	3.990	4.060	10,000	40,100	4.0100	3.799	3.751	3.799	3.789	3.855	10,530	3.8080	-0.74%
2022-10-11	4.030	4.000	4.030	3.900	4.070	28,000	111,660	3.9879	3.827	3.799	3.827	3.704	3.865	29,485	3.7870	1.51%
2022-10-10	3.970	3.940	4.020	3.970	4.200	56,000	225,660	4.0296	3.770	3.742	3.818	3.770	3.988	58,970	3.8267	-1.73%
2022-10-07	4.040	4.030	4.090	4.000	4.170	26,000	106,240	4.0862	3.837	3.827	3.884	3.799	3.960	27,379	3.8803	-0.98%
2022-10-06	4.080	4.030	4.100	4.030	4.350	36,000	147,500	4.0972	3.874	3.827	3.893	3.827	4.131	37,910	3.8908	-2.63%
2022-10-05	4.190	4.120	4.200	4.200	4.360	6,000	25,800	4.3000	3.979	3.912	3.988	3.988	4.140	6,318	4.0834	-2.56%
2022-10-03	4.300	4.080	4.350	4.050	4.300	8,000	33,340	4.1675	4.083	3.874	4.131	3.846	4.083	8,424	3.9576	6.44%
2022-09-30	4.040	4.080	4.100	4.000	4.350	60,000	247,320	4.1220	3.837	3.874	3.893	3.799	4.131	63,183	3.9144	-3.81%
2022-09-29	4.200	4.180	4.200	4.000	4.200	202,000	830,780	4.1128	3.988	3.969	3.988	3.799	3.988	212,715	3.9056	5.00%
2022-09-28	4.000	3.970	4.000	3.990	4.070	62,000	248,500	4.0081	3.799	3.770	3.799	3.789	3.865	65,289	3.8062	-1.23%
2022-09-27	4.050	4.030	4.050	3.970	4.150	62,000	248,620	4.0100	3.846	3.827	3.846	3.770	3.941	65,289	3.8080	0.50%
2022-09-26	4.030	4.040	4.050	4.020	4.240	60,000	246,100	4.1017	3.827	3.837	3.846	3.818	4.026	63,183	3.8951	-0.25%
2022-09-23	4.040	4.030	4.040	4.040	4.490	86,000	356,040	4.1400	3.837	3.827	3.837	3.837	4.264	90,562	3.9315	-4.72%
2022-09-22	4.240	4.200	4.240	4.210	4.700	90,000	383,600	4.2622	4.026	3.988	4.026	3.998	4.463	94,774	4.0475	0.00%
2022-09-21	4.240	4.230	4.250	4.200	4.400	96,000	409,580	4.2665	4.026	4.017	4.036	3.988	4.178	101,092	4.0516	0.95%
2022-09-20	4.200	4.200	4.250	4.200	4.310	36,000	153,260	4.2572	3.988	3.988	4.036	3.988	4.093	37,910	4.0428	-2.10%
2022-09-19	4.290	4.290	4.300	4.290	4.390	14,000	60,640	4.3314	4.074	4.074	4.083	4.074	4.169	14,743	4.1133	0.94%
2022-09-16	4.250	4.240	4.250	4.250	4.380	100,000	432,120	4.3212	4.036	4.026	4.036	4.036	4.159	105,304	4.1035	-5.56%
2022-09-15	4.500	4.460	4.540	4.460	4.500	22,000	98,240	4.4655	4.273	4.235	4.311	4.235	4.273	23,167	4.2405	0.90%
2022-09-14	4.460	4.450	4.500	4.460	4.500	32,000	143,920	4.4975	4.235	4.226	4.273	4.235	4.273	33,697	4.2710	-1.76%
2022-09-13	4.540	4.460	4.540	4.460	4.600	78,000	353,140	4.5274	4.311	4.235	4.311	4.235	4.368	82,137	4.2994	0.00%
2022-09-09	4.540	4.460	4.520	4.450	4.590	92,000	414,280	4.5030	4.311	4.235	4.292	4.226	4.359	96,880	4.2762	-1.52%
2022-09-08	4.610	4.510	4.620	4.500	4.620	24,000	109,180	4.5492	4.378	4.283	4.387	4.273	4.387	25,273	4.3200	0.44%
2022-09-07	4.590	4.510	4.610	4.610	4.640	14,000	64,700	4.6214	4.359	4.283	4.378	4.378	4.406	14,743	4.3886	-1.29%
2022-09-06	4.650	4.550	4.650	4.540	4.650	104,000	481,900	4.6337	4.416	4.321	4.416	4.311	4.416	109,516	4.4003	0.65%
2022-09-05	4.620	4.500	4.630	4.520	4.650	12,000	55,060	4.5883	4.387	4.273	4.397	4.292	4.416	12,637	4.3572	0.43%
2022-09-02	4.600	4.530	4.600	4.480	4.600	62,000	283,640	4.5748	4.368	4.302	4.368	4.254	4.368	65,289	4.3444	0.44%
2022-09-01	4.580	4.460	4.590	4.450	4.590	24,000	108,180	4.5075	4.349	4.235	4.359	4.226	4.359	25,273	4.2805	0.88%
2022-08-31	4.540	4.500	4.530	4.500	4.570	54,000	243,320	4.5059	4.311	4.273	4.302	4.273	4.340	56,864	4.2790	-0.66%
2022-08-30	4.570	4.500	4.540	4.480	4.600	42,000	189,840	4.5200	4.340	4.273	4.311	4.254	4.368	44,228	4.2923	-0.65%
2022-08-29	4.600	4.580	4.600	4.580	4.650	508,000	2,346,440	4.6190	4.368	4.349	4.368	4.349	4.416	534,945	4.3863	0.66%
2022-08-26	4.570	4.540	4.580	4.530	4.620	100,000	456,740	4.5674	4.340	4.311	4.349	4.302	4.387	105,304	4.3373	0.66%
2022-08-25	4.540	4.490	4.540	4.470	4.540	46,000	208,620	4.5352	4.311	4.264	4.311	4.245	4.311	48,440	4.3068	-2.37%
2022-08-24	4.650	4.520	4.650	4.540	4.650	284,000	1,309,120	4.6096	4.416	4.292	4.416	4.311	4.416	299,064	4.3774	2.42%
2022-08-23	4.540	4.520	4.540	4.540	4.590	26,000	118,900	4.5731	4.311	4.292	4.311	4.311	4.359	27,379	4.3427	0.00%
2022-08-22	4.540	4.470	4.540	4.460	4.650	36,000	162,060	4.5017	4.311	4.245	4.311	4.235	4.416	37,910	4.2749	-0.22%
2022-08-19	4.550	4.540	4.570	4.500	4.590	292,000	1,327,540	4.5464	4.321	4.311	4.340	4.273	4.359	307,488	4.3174	0.66%
2022-08-18	4.520	4.500	4.520	4.400	4.580	104,000	464,060	4.4621	4.292	4.273	4.292	4.178	4.349	109,516	4.2374	-0.44%
2022-08-17	4.540	4.500	4.560	4.500	4.630	134,000	605,880	4.5215	4.311	4.273	4.330	4.273	4.397	141,108	4.2937	-0.87%
2022-08-16	4.580	4.540	4.600	4.430	4.700	48,000	218,640	4.5550	4.349	4.311	4.368	4.207	4.463	50,546	4.3256	0.88%
2022-08-15	4.540	4.480	4.580	4.480	4.760	276,000	1,264,260	4.5807	4.311	4.254	4.349	4.254	4.520	290,640	4.3499	-0.87%
2022-08-12	4.580	4.560	4.600	4.500	4.640	112,000	505,740	4.5155	4.349	4.330	4.368	4.273	4.406	117,941	4.2881	-0.87%
2022-08-11	4.620	4.550	4.630	4.550	4.650	30,000	137,220	4.5740	4.387	4.321	4.397	4.321	4.416	31,591	4.3436	0.00%
2022-08-10	4.620	4.550	4.630	4.550	4.650	44,000	201,120	4.5709	4.387	4.321	4.397	4.321	4.416	46,334	4.3407	0.00%
2022-08-09	4.620	4.560	4.620	4.640	4.640	32,000	148,480	4.6400	4.387	4.330	4.387	4.406	4.406	33,697	4.4063	0.43%
2022-08-08	4.600	4.580	4.600	4.600	4.650	150,000	692,280	4.6152	4.368	4.349	4.368	4.368	4.416	157,956	4.3827	0.00%
2022-08-05	4.600	4.600	4.640	4.600	4.730	56,000	259,540	4.6346	4.368	4.368	4.406	4.368	4.492	58,970	4.4012	-2.75%
2022-08-04	4.730	4.600	4.730	4.750	4.760	24,000	114,220	4.7592	4.492	4.368	4.492	4.511	4.520	25,273	4.5194	1.07%
2022-08-03	4.680	4.630	4.700	4.620	4.790	210,000	978,880	4.6613	4.444	4.397	4.463	4.387	4.549	221,139	4.4265	-1.27%
2022-08-02	4.740	4.700	4.740	4.700	4.800	162,000	772,780	4.7702	4.501	4.463	4.501	4.463	4.558	170,593	4.5300	0.42%
2022-08-01	4.720	4.720	4.750	4.650	4.800	626,000	2,959,140	4.7271	4.482	4.482	4.511	4.416	4.558	659,204	4.4890	2.16%
2022-07-29	4.620	4.620	4.650	4.620	4.650	618,000	2,872,740	4.6484	4.387	4.387	4.416	4.387	4.416	650,780	4.4143	-0.43%
2022-07-28	4.640	4.580	4.630	4.550	4.640	66,000	305,000	4.6212	4.406	4.349	4.397	4.321	4.406	69,501	4.3884	0.87%
2022-07-27	4.600	4.550	4.600	4.630	4.640	24,000	111,260	4.6358	4.368	4.321	4.368	4.397	4.406	25,273	4.4023	0.00%
2022-07-26	4.600	4.580	4.600	4.600	4.650	54,000	250,800	4.6444	4.368	4.349	4.368	4.368	4.416	56,864	4.4105	-1.08%
2022-07-25	4.650	4.530	4.650	4.540	4.650	74,000	342,360	4.6265	4.416	4.302	4.416	4.311	4.416	77,925	4.3934	2.20%
2022-07-22	4.550	4.540	4.650	4.540	4.650	338,000	1,554,640	4.5995	4.321	4.311	4.416	4.311	4.416	355,928	4.3678	-1.73%
2022-07-21	4.630	4.560	4.650	4.540	4.650	86,000	394,220	4.5840	4.397	4.330	4.416	4.311	4.416	90,562	4.3531	1.09%
2022-07-20	4.580	4.580	4.650	4.570	4.780	60,000	278,080	4.6347	4.349	4.349	4.416	4.340	4.539	63,183	4.4012	-1.29%
2022-07-19	4.640	4.640	4.650	4.640	4.780	20,000	93,080	4.6540	4.406	4.406	4.416	4.406	4.539	21,061	4.4196	-0.22%
2022-07-18	4.650	4.620	4.650	4.650	4.900	34,000	158,600	4.6647	4.416	4.387	4.416	4.416	4.653	35,803	4.4297	-0.85%
2022-07-15	4.690	4.630	4.710	4.490	4.720	190,000	866,760	4.5619	4.454	4.397	4.473	4.264	4.482	200,078	4.3321	0.86%
2022-07-14	4.650	4.590	4.710	4.600	4.710	236,000	1,095,880	4.6436	4.416	4.359	4.473	4.368	4.473	248,518	4.4097	0.65%
2022-07-13	4.620	4.620	4.650	4.620	4.680	34,000	157,800	4.6412	4.387	4.387	4.416	4.387	4.444	35,803	4.4074	-1.28%
2022-07-12	4.680	4.670	4.690	4.670	4.790	116,000	546,480	4.7110	4.444	4.435	4.454	4.435	4.549	122,153	4.4737	-0.43%
2022-07-11	4.700	4.640	4.700	4.640	5.020	1,256,000	6,065,980	4.8296	4.463	4.406	4.463	4.406	4.767	1,322,621	4.5863	0.64%
2022-07-08	4.670	4.520	4.670	4.530	4.670	216,000	1,005,300	4.6542	4.435	4.292	4.435	4.302	4.435	227,457	4.4197	1.30%
2022-07-07	4.610	4.620	4.660	4.600	4.670	62,000	288,440	4.6523	4.378	4.387	4.425	4.368	4.435	65,289	4.4179	-0.65%
2022-07-06	4.640	4.500	4.640	4.430	4.640	64,000	292,800	4.5750	4.406	4.273	4.406	4.207	4.406	67,395	4.3446	1.75%
2022-07-05	4.560	4.400	4.570	4.410	4.590	9,780	44,020	4.5010	4.330	4.178	4.340	4.188	4.359	10,299	4.2743	-0.22%
2022-07-04	4.570	4.550	4.570	4.550	4.600	90,000	410,360	4.5596	4.340	4.321	4.340	4.321	4.368	94,774	4.3299	-0.22%
2022-06-30	4.580	4.450	4.580	4.450	4.580	58,000	259,500	4.4741	4.349	4.226	4.349	4.226	4.349	61,076	4.2488	2.00%
2022-06-29	4.490	4.370	4.500	4.390	4.590	54,000	240,820	4.4596	4.264	4.150	4.273	4.169	4.359	56,864	4.2350	0.67%
2022-06-28	4.460	4.460	4.530	4.370	4.470	288,000	1,279,460	4.4426	4.235	4.235	4.302	4.150	4.245	303,276	4.2188	2.53%
2022-06-27	4.350	4.340	4.450	4.330	4.490	172,000	748,740	4.3531	4.131	4.121	4.226	4.112	4.264	181,123	4.1339	0.00%
2022-06-24	4.350	4.320	4.350	4.250	4.390	216,000	928,980	4.3008	4.131	4.102	4.131	4.036	4.169	227,457	4.0842	-0.91%
2022-06-23	4.390	4.350	4.420	4.300	4.490	130,000	564,900	4.3454	4.169	4.131	4.197	4.083	4.264	136,895	4.1265	-2.44%
2022-06-22	4.500	4.400	4.530	4.320	4.540	96,000	421,040	4.3858	4.273	4.178	4.302	4.102	4.311	101,092	4.1649	-2.17%
2022-06-21	4.600	4.470	4.600	4.430	4.660	45,000	202,890	4.5087	4.368	4.245	4.368	4.207	4.425	47,387	4.2816	0.22%
2022-06-20	4.590	4.500	4.600	4.400	4.670	48,000	219,860	4.5804	4.359	4.273	4.368	4.178	4.435	50,546	4.3497	2.00%
2022-06-17	4.500	4.350	4.500	4.490	4.680	16,000	72,340	4.5213	4.273	4.131	4.273	4.264	4.444	16,849	4.2935	-0.44%
2022-06-16	4.520	4.500	4.520	4.430	4.690	24,000	107,880	4.4950	4.292	4.273	4.292	4.207	4.454	25,273	4.2686	0.00%
2022-06-15	4.520	4.400	4.570	4.360	4.600	56,000	248,120	4.4307	4.292	4.178	4.340	4.140	4.368	58,970	4.2075	2.73%
2022-06-14	4.400	4.400	4.420	4.400	4.550	114,000	504,500	4.4254	4.178	4.178	4.197	4.178	4.321	120,047	4.2025	-5.58%
2022-06-13	4.660	4.600	4.660	4.520	4.790	54,000	248,540	4.6026	4.425	4.368	4.425	4.292	4.549	56,864	4.3708	-2.71%
2022-06-10	4.790	4.640	4.790	4.320	4.960	882,000	4,162,840	4.7198	4.549	4.406	4.549	4.102	4.710	928,783	4.4820	10.11%
2022-06-09	4.350	4.300	4.370	4.240	4.390	180,000	774,060	4.3003	4.131	4.083	4.150	4.026	4.169	189,548	4.0837	0.93%
2022-06-08	4.310	4.300	4.330	4.310	4.540	26,000	113,840	4.3785	4.093	4.083	4.112	4.093	4.311	27,379	4.1579	0.00%
2022-06-07	4.310	4.300	4.310	4.240	4.400	54,000	233,760	4.3289	4.093	4.083	4.093	4.026	4.178	56,864	4.1108	0.23%
2022-06-06	4.300	4.260	4.350	4.280	4.700	238,000	1,030,840	4.3313	4.083	4.045	4.131	4.064	4.463	250,624	4.1131	-0.69%
2022-06-02	4.330	4.330	4.350	4.330	4.640	290,000	1,265,000	4.3621	4.112	4.112	4.131	4.112	4.406	305,382	4.1423	-2.48%
2022-06-01	4.440	4.390	4.440	4.360	4.440	70,000	307,580	4.3940	4.216	4.169	4.216	4.140	4.216	73,713	4.1727	0.00%
2022-05-31	4.440	4.380	4.440	4.350	5.000	30,000	137,440	4.5813	4.216	4.159	4.216	4.131	4.748	31,591	4.3506	1.14%
2022-05-30	4.390	4.380	4.390	4.350	4.400	28,000	122,240	4.3657	4.169	4.159	4.169	4.131	4.178	29,485	4.1458	0.00%
2022-05-27	4.390	4.350	4.430	4.280	4.440	122,000	537,520	4.4059	4.169	4.131	4.207	4.064	4.216	128,471	4.1840	0.00%
2022-05-26	4.390	4.380	4.390	4.350	4.400	14,000	61,220	4.3729	4.169	4.159	4.169	4.131	4.178	14,743	4.1526	0.00%
2022-05-25	4.390	4.390	4.400	4.390	4.500	10,000	44,400	4.4400	4.169	4.169	4.178	4.169	4.273	10,530	4.2164	-0.23%
2022-05-24	4.400	4.370	4.410	4.380	4.410	34,000	149,560	4.3988	4.178	4.150	4.188	4.159	4.188	35,803	4.1773	0.46%
2022-05-23	4.380	4.360	4.390	4.360	4.440	96,000	422,360	4.3996	4.159	4.140	4.169	4.140	4.216	101,092	4.1780	-1.13%
2022-05-20	4.430	4.400	4.440	4.370	4.450	90,000	398,780	4.4309	4.207	4.178	4.216	4.150	4.226	94,774	4.2077	0.68%
2022-05-19	4.400	4.400	4.440	4.380	4.500	40,000	176,980	4.4245	4.178	4.178	4.216	4.159	4.273	42,122	4.2016	-1.79%
2022-05-18	4.480	4.450	4.480	4.450	4.510	34,000	152,380	4.4818	4.254	4.226	4.254	4.226	4.283	35,803	4.2560	-0.44%
2022-05-17	4.500	4.480	4.500	4.410	4.560	56,000	250,520	4.4736	4.273	4.254	4.273	4.188	4.330	58,970	4.2482	0.22%
2022-05-16	4.490	4.490	4.560	4.490	4.600	248,000	1,117,060	4.5043	4.264	4.264	4.330	4.264	4.368	261,154	4.2774	-2.39%
2022-05-13	4.600	4.600	4.660	4.540	4.700	142,000	653,480	4.6020	4.368	4.368	4.425	4.311	4.463	149,532	4.3702	-1.50%
2022-05-12	4.670	4.600	4.670	4.650	4.670	16,000	74,560	4.6600	4.435	4.368	4.435	4.416	4.435	16,849	4.4253	0.21%
2022-05-11	4.660	4.650	4.680	4.650	4.710	20,000	93,460	4.6730	4.425	4.416	4.444	4.416	4.473	21,061	4.4376	1.97%
2022-05-10	4.570	4.570	4.600	4.500	4.700	218,000	994,700	4.5628	4.340	4.340	4.368	4.273	4.463	229,563	4.3330	-2.77%
2022-05-06	4.700	4.680	4.700	4.550	4.700	56,000	258,920	4.6236	4.463	4.444	4.463	4.321	4.463	58,970	4.3907	2.84%
2022-05-05	4.570	4.530	4.600	4.500	4.700	230,000	1,048,340	4.5580	4.340	4.302	4.368	4.273	4.463	242,200	4.3284	-1.72%
2022-05-04	4.650	4.650	4.700	4.620	4.700	76,000	351,880	4.6300	4.416	4.416	4.463	4.387	4.463	80,031	4.3968	-0.64%
2022-05-03	4.680	4.610	4.670	4.600	4.680	20,000	92,840	4.6420	4.444	4.378	4.435	4.368	4.444	21,061	4.4082	-0.21%
2022-04-29	4.690	4.610	4.690	4.600	4.900	122,000	568,260	4.6579	4.454	4.378	4.454	4.368	4.653	128,471	4.4233	-1.26%
2022-04-28	4.750	4.700	4.760	4.680	4.820	42,000	197,540	4.7033	4.511	4.463	4.520	4.444	4.577	44,228	4.4664	1.06%
2022-04-27	4.700	4.650	4.700	4.650	4.760	10,000	47,060	4.7060	4.463	4.416	4.463	4.416	4.520	10,530	4.4690	2.17%
2022-04-26	4.600	4.560	4.600	4.440	5.460	824,000	3,972,800	4.8214	4.368	4.330	4.368	4.216	5.185	867,707	4.5785	-2.75%
2022-04-25	4.730	4.730	4.790	4.730	4.900	44,000	210,180	4.7768	4.492	4.492	4.549	4.492	4.653	46,334	4.5362	-2.47%
2022-04-22	4.850	4.850	4.980	4.800	5.010	56,000	274,440	4.9007	4.606	4.606	4.729	4.558	4.758	58,970	4.6539	-1.62%
2022-04-21	4.930	4.800	4.950	4.720	4.990	78,000	375,220	4.8105	4.682	4.558	4.701	4.482	4.739	82,137	4.5682	4.23%
2022-04-20	4.730	4.730	4.750	4.730	4.800	54,000	256,680	4.7533	4.492	4.492	4.511	4.492	4.558	56,864	4.5139	-0.21%
2022-04-19	4.740	4.740	4.800	4.740	4.850	48,000	229,780	4.7871	4.501	4.501	4.558	4.501	4.606	50,546	4.5460	-2.27%
2022-04-14	4.850	4.770	4.850	4.840	4.850	10,000	48,460	4.8460	4.606	4.530	4.606	4.596	4.606	10,530	4.6019	0.21%
2022-04-13	4.840	4.840	4.850	4.740	4.850	24,000	114,760	4.7817	4.596	4.596	4.606	4.501	4.606	25,273	4.5408	0.21%
2022-04-12	4.830	4.830	4.890	4.830	4.940	302,000	1,469,380	4.8655	4.587	4.587	4.644	4.587	4.691	318,019	4.6204	0.21%
2022-04-11	4.820	4.820	4.850	4.720	4.920	370,000	1,787,860	4.8321	4.577	4.577	4.606	4.482	4.672	389,626	4.5887	1.47%
2022-04-08	4.750	4.750	4.830	4.750	4.860	28,000	134,480	4.8029	4.511	4.511	4.587	4.511	4.615	29,485	4.5609	-1.04%
2022-04-07	4.800	4.730	4.800	4.730	4.800	112,000	537,020	4.7948	4.558	4.492	4.558	4.492	4.558	117,941	4.5533	0.63%
2022-04-06	4.770	4.770	4.820	4.710	4.830	720,000	3,461,940	4.8083	4.530	4.530	4.577	4.473	4.587	758,190	4.5661	-0.63%
2022-04-04	4.800	4.750	4.810	4.710	4.880	200,000	957,500	4.7875	4.558	4.511	4.568	4.473	4.634	210,608	4.5464	1.69%
2022-04-01	4.720	4.700	4.770	4.610	4.820	112,000	525,240	4.6896	4.482	4.463	4.530	4.378	4.577	117,941	4.4534	-0.21%
2022-03-31	4.730	4.720	4.730	4.560	4.810	120,000	563,720	4.6977	4.492	4.482	4.492	4.330	4.568	126,365	4.4610	-1.25%
2022-03-30	4.790	4.760	4.810	4.690	4.810	100,000	474,060	4.7406	4.549	4.520	4.568	4.454	4.568	105,304	4.5018	1.91%
2022-03-29	4.700	4.700	4.770	4.700	4.970	238,000	1,125,660	4.7297	4.463	4.463	4.530	4.463	4.720	250,624	4.4914	-2.69%
2022-03-28	4.830	4.810	4.880	4.820	4.950	76,000	371,180	4.8839	4.587	4.568	4.634	4.577	4.701	80,031	4.6379	0.62%
2022-03-25	4.800	4.780	4.820	4.600	4.830	430,000	1,998,700	4.6481	4.558	4.539	4.577	4.368	4.587	452,808	4.4140	1.05%
2022-03-24	4.750	4.620	4.750	4.600	5.100	1,430,000	6,809,180	4.7617	4.511	4.387	4.511	4.368	4.843	1,505,850	4.5218	-6.13%
2022-03-23	5.060	4.930	5.070	4.950	5.140	166,000	827,420	4.9845	4.805	4.682	4.815	4.701	4.881	174,805	4.7334	2.22%
2022-03-22	4.950	4.940	4.980	4.910	5.180	356,000	1,776,760	4.9909	4.701	4.691	4.729	4.663	4.919	374,883	4.7395	-2.17%
2022-03-21	5.060	5.050	5.060	4.700	5.080	446,000	2,174,180	4.8748	4.805	4.796	4.805	4.463	4.824	469,657	4.6293	2.85%
2022-03-18	4.920	4.910	5.020	4.920	5.100	278,000	1,380,360	4.9653	4.672	4.663	4.767	4.672	4.843	292,746	4.7152	-2.57%
2022-03-17	5.050	5.020	5.080	4.950	5.340	552,000	2,810,100	5.0908	4.796	4.767	4.824	4.701	5.071	581,279	4.8343	1.00%
2022-03-16	5.000	5.000	5.010	4.950	5.200	106,000	534,900	5.0462	4.748	4.748	4.758	4.701	4.938	111,622	4.7920	-1.77%
2022-03-15	5.090	5.090	5.100	4.960	5.160	232,000	1,174,800	5.0638	4.834	4.834	4.843	4.710	4.900	244,306	4.8087	-0.78%
2022-03-14	5.130	5.100	5.130	5.050	5.240	676,000	3,484,840	5.1551	4.872	4.843	4.872	4.796	4.976	711,856	4.8954	1.38%
2022-03-11	5.060	4.990	5.060	4.990	5.190	614,000	3,104,540	5.0563	4.805	4.739	4.805	4.739	4.929	646,568	4.8016	-0.78%
2022-03-10	5.100	5.070	5.100	4.870	5.200	290,000	1,445,340	4.9839	4.843	4.815	4.843	4.625	4.938	305,382	4.7329	2.00%
2022-03-09	5.000	4.950	5.000	4.940	5.470	834,000	4,258,660	5.1063	4.748	4.701	4.748	4.691	5.194	878,237	4.8491	-7.06%
2022-03-08	5.380	5.340	5.370	4.980	5.400	1,058,000	5,499,700	5.1982	5.109	5.071	5.100	4.729	5.128	1,114,119	4.9364	5.49%
2022-03-07	5.100	5.060	5.100	4.690	5.300	948,000	4,755,480	5.0163	4.843	4.805	4.843	4.454	5.033	998,284	4.7637	8.51%
2022-03-04	4.700	4.680	4.700	4.550	4.780	486,000	2,248,060	4.6256	4.463	4.444	4.463	4.321	4.539	511,778	4.3926	0.86%
2022-03-03	4.660	4.630	4.670	4.550	4.760	288,000	1,336,820	4.6417	4.425	4.397	4.435	4.321	4.520	303,276	4.4079	0.65%
2022-03-02	4.630	4.600	4.630	4.550	4.820	328,000	1,526,160	4.6529	4.397	4.368	4.397	4.321	4.577	345,398	4.4186	2.43%
2022-03-01	4.520	4.520	4.530	4.490	4.530	262,000	1,184,280	4.5202	4.292	4.292	4.302	4.264	4.302	275,897	4.2925	0.00%
2022-02-28	4.520	4.470	4.520	4.400	4.530	754,000	3,369,140	4.4684	4.292	4.245	4.292	4.178	4.302	793,994	4.2433	-0.22%
2022-02-25	4.530	4.500	4.540	4.380	4.530	634,000	2,808,780	4.4303	4.302	4.273	4.311	4.159	4.302	667,629	4.2071	1.57%
2022-02-24	4.460	4.440	4.490	4.280	4.530	334,000	1,475,420	4.4174	4.235	4.216	4.264	4.064	4.302	351,716	4.1949	0.90%
2022-02-23	4.420	4.390	4.420	4.400	4.590	618,000	2,739,020	4.4321	4.197	4.169	4.197	4.178	4.359	650,780	4.2088	-0.67%
2022-02-22	4.450	4.440	4.450	4.350	4.450	426,000	1,869,060	4.3875	4.226	4.216	4.226	4.131	4.226	448,596	4.1665	0.00%
2022-02-21	4.450	4.420	4.450	4.390	4.600	370,000	1,657,740	4.4804	4.226	4.197	4.226	4.169	4.368	389,626	4.2547	1.14%
2022-02-18	4.400	4.390	4.400	4.330	4.530	382,000	1,677,080	4.3903	4.178	4.169	4.178	4.112	4.302	402,262	4.1691	-2.65%
2022-02-17	4.520	4.500	4.540	4.350	4.600	634,000	2,861,880	4.5140	4.292	4.273	4.311	4.131	4.368	667,629	4.2866	0.44%
2022-02-16	4.500	4.460	4.500	4.400	4.500	126,000	559,820	4.4430	4.273	4.235	4.273	4.178	4.273	132,683	4.2192	2.51%
2022-02-15	4.390	4.350	4.400	4.280	4.390	86,000	371,120	4.3153	4.169	4.131	4.178	4.064	4.169	90,562	4.0980	2.33%
2022-02-14	4.290	4.260	4.290	4.220	4.380	86,000	370,100	4.3035	4.074	4.045	4.074	4.007	4.159	90,562	4.0867	-1.83%
2022-02-11	4.370	4.360	4.400	4.340	4.400	124,000	542,000	4.3710	4.150	4.140	4.178	4.121	4.178	130,577	4.1508	0.69%
2022-02-10	4.340	4.320	4.350	4.300	4.380	168,000	730,940	4.3508	4.121	4.102	4.131	4.083	4.159	176,911	4.1317	-0.23%
2022-02-09	4.350	4.330	4.350	4.310	4.420	64,000	276,960	4.3275	4.131	4.112	4.131	4.093	4.197	67,395	4.1095	-0.91%
2022-02-08	4.390	4.330	4.400	4.300	4.530	386,000	1,682,920	4.3599	4.169	4.112	4.178	4.083	4.302	406,474	4.1403	-2.66%
2022-02-07	4.510	4.510	4.630	4.350	4.600	186,000	824,020	4.4302	4.283	4.283	4.397	4.131	4.368	195,866	4.2071	-0.22%
2022-02-04	4.520	4.450	4.720	4.250	4.690	176,000	784,760	4.4589	4.292	4.226	4.482	4.036	4.454	185,335	4.2343	0.44%
2022-01-31	4.500	4.360	4.550	-	-	0	0	-	4.273	4.140	4.321	-	-	0	-	0.00%
2022-01-28	4.500	4.450	4.500	4.280	4.630	466,000	2,113,540	4.5355	4.273	4.226	4.273	4.064	4.397	490,718	4.3070	-4.26%
2022-01-27	4.700	4.700	4.800	4.700	4.840	324,000	1,537,560	4.7456	4.463	4.463	4.558	4.463	4.596	341,186	4.5065	-0.63%
2022-01-26	4.730	4.740	4.800	4.350	4.790	1,394,000	6,293,540	4.5147	4.492	4.501	4.558	4.131	4.549	1,467,941	4.2873	7.99%
2022-01-25	4.380	4.310	4.390	3.990	4.390	214,000	898,040	4.1964	4.159	4.093	4.169	3.789	4.169	225,351	3.9851	-0.23%
2022-01-24	4.390	4.310	4.390	4.390	4.400	24,000	105,580	4.3992	4.169	4.093	4.169	4.169	4.178	25,273	4.1776	-0.23%
2022-01-21	4.400	4.360	4.400	4.260	4.400	28,000	121,840	4.3514	4.178	4.140	4.178	4.045	4.178	29,485	4.1322	0.69%
2022-01-20	4.370	4.320	4.420	4.300	4.490	352,000	1,517,800	4.3119	4.150	4.102	4.197	4.083	4.264	370,671	4.0947	-1.35%
2022-01-19	4.430	4.310	4.430	4.300	4.440	462,000	2,011,880	4.3547	4.207	4.093	4.207	4.083	4.216	486,505	4.1354	0.45%
2022-01-18	4.410	4.360	4.410	4.310	4.410	686,000	2,979,740	4.3436	4.188	4.140	4.188	4.093	4.188	722,387	4.1249	1.15%
2022-01-17	4.360	4.300	4.360	4.300	4.410	514,000	2,238,620	4.3553	4.140	4.083	4.140	4.083	4.188	541,264	4.1359	1.87%
2022-01-14	4.280	4.220	4.280	4.200	4.470	60,000	254,580	4.2430	4.064	4.007	4.064	3.988	4.245	63,183	4.0293	1.90%
2022-01-13	4.200	4.190	4.200	4.000	4.440	336,000	1,409,400	4.1946	3.988	3.979	3.988	3.799	4.216	353,822	3.9834	-3.00%
2022-01-12	4.330	4.210	4.350	4.200	4.490	126,000	534,420	4.2414	4.112	3.998	4.131	3.988	4.264	132,683	4.0278	-2.04%
2022-01-11	4.420	4.400	4.430	4.380	4.450	156,000	693,700	4.4468	4.197	4.178	4.207	4.159	4.226	164,275	4.2228	-1.78%
2022-01-10	4.500	4.340	4.500	4.310	4.600	314,000	1,393,820	4.4389	4.273	4.121	4.273	4.093	4.368	330,655	4.2153	3.45%
2022-01-07	4.350	4.200	4.380	3.830	4.370	1,976,000	7,906,780	4.0014	4.131	3.988	4.159	3.637	4.150	2,080,811	3.7999	4.82%
2022-01-06	4.150	4.140	4.150	4.100	4.300	246,000	1,025,900	4.1703	3.941	3.931	3.941	3.893	4.083	259,048	3.9603	0.24%
2022-01-05	4.140	4.130	4.170	4.140	4.290	636,000	2,702,800	4.2497	3.931	3.922	3.960	3.931	4.074	669,735	4.0356	-2.13%
2022-01-04	4.230	4.200	4.270	4.180	4.470	150,000	640,680	4.2712	4.017	3.988	4.055	3.969	4.245	157,956	4.0561	-5.79%
2022-01-03	4.490	4.430	4.490	4.400	4.500	20,000	89,460	4.4730	4.264	4.207	4.264	4.178	4.273	21,061	4.2477	2.51%
2021-12-31	4.380	4.360	4.390	4.240	4.380	50,000	214,540	4.2908	4.159	4.140	4.169	4.026	4.159	52,652	4.0747	1.39%
2021-12-30	4.320	4.300	4.320	4.210	4.390	194,000	827,840	4.2672	4.102	4.083	4.102	3.998	4.169	204,290	4.0523	-0.46%
2021-12-29	4.340	4.280	4.340	4.270	4.430	40,000	173,360	4.3340	4.121	4.064	4.121	4.055	4.207	42,122	4.1157	0.00%
2021-12-28	4.340	4.340	4.380	4.290	4.460	96,000	419,200	4.3667	4.121	4.121	4.159	4.074	4.235	101,092	4.1467	-2.25%
2021-12-24	4.440	4.360	4.440	4.380	4.440	4,000	17,640	4.4100	4.216	4.140	4.216	4.159	4.216	4,212	4.1879	1.83%
2021-12-23	4.360	4.360	4.380	4.290	4.460	112,000	484,800	4.3286	4.140	4.140	4.159	4.074	4.235	117,941	4.1105	2.35%
2021-12-22	4.260	4.260	4.370	4.260	4.410	218,000	943,580	4.3283	4.045	4.045	4.150	4.045	4.188	229,563	4.1103	-2.74%
2021-12-21	4.380	4.380	4.470	4.380	4.580	300,000	1,340,940	4.4698	4.159	4.159	4.245	4.159	4.349	315,913	4.2447	-4.37%
2021-12-20	4.580	4.580	4.630	4.410	4.650	180,000	814,440	4.5247	4.349	4.349	4.397	4.188	4.416	189,548	4.2968	-0.43%
2021-12-17	4.600	4.580	4.600	4.290	4.690	912,000	4,064,820	4.4570	4.368	4.349	4.368	4.074	4.454	960,374	4.2325	0.44%
2021-12-16	4.580	4.580	4.600	4.500	4.600	124,000	563,780	4.5466	4.349	4.349	4.368	4.273	4.368	130,577	4.3176	-0.43%
2021-12-15	4.600	4.580	4.600	4.470	4.600	264,000	1,195,980	4.5302	4.368	4.349	4.368	4.245	4.368	278,003	4.3020	0.00%
2021-12-14	4.600	4.600	4.650	4.350	4.600	546,000	2,427,760	4.4464	4.368	4.368	4.416	4.131	4.368	574,961	4.2225	1.10%
2021-12-13	4.550	4.490	4.550	4.470	4.700	360,000	1,634,300	4.5397	4.321	4.264	4.321	4.245	4.463	379,095	4.3111	-2.78%
2021-12-10	4.680	4.600	4.690	4.510	4.680	86,000	391,880	4.5567	4.444	4.368	4.454	4.283	4.444	90,562	4.3272	1.30%
2021-12-09	4.620	4.620	4.660	4.560	4.730	114,000	525,480	4.6095	4.387	4.387	4.425	4.330	4.492	120,047	4.3773	-0.86%
2021-12-08	4.660	4.660	4.750	4.660	4.760	272,000	1,278,620	4.7008	4.425	4.425	4.511	4.425	4.520	286,427	4.4640	-1.27%
2021-12-07	4.720	4.680	4.720	4.600	4.780	194,000	913,280	4.7076	4.482	4.444	4.482	4.368	4.539	204,290	4.4705	1.29%
2021-12-06	4.660	4.550	4.660	4.560	4.660	164,000	757,820	4.6209	4.425	4.321	4.425	4.330	4.425	172,699	4.3881	-0.64%
2021-12-03	4.690	4.660	4.800	4.440	4.690	422,000	1,915,780	4.5398	4.454	4.425	4.558	4.216	4.454	444,384	4.3111	1.74%
2021-12-02	4.610	4.490	4.630	4.440	4.650	330,000	1,490,420	4.5164	4.378	4.264	4.397	4.216	4.416	347,504	4.2889	-1.07%
2021-12-01	4.660	4.610	4.670	4.610	4.700	12,000	55,920	4.6600	4.425	4.378	4.435	4.378	4.463	12,637	4.4253	-0.21%
2021-11-30	4.670	4.640	4.670	4.510	4.680	136,000	619,160	4.5526	4.435	4.406	4.435	4.283	4.444	143,214	4.3233	-0.64%
2021-11-29	4.700	4.680	4.700	4.610	4.700	54,000	251,780	4.6626	4.463	4.444	4.463	4.378	4.463	56,864	4.4277	0.43%
2021-11-26	4.680	4.570	4.680	4.560	4.690	418,000	1,930,760	4.6190	4.444	4.340	4.444	4.330	4.454	440,172	4.3864	-1.27%
2021-11-25	4.740	4.660	4.740	4.660	4.740	26,000	121,860	4.6869	4.501	4.425	4.501	4.425	4.501	27,379	4.4508	2.16%
2021-11-24	4.640	4.590	4.640	4.510	4.680	540,000	2,476,460	4.5860	4.406	4.359	4.406	4.283	4.444	568,643	4.3550	-0.43%
2021-11-23	4.660	4.640	4.650	4.640	4.730	92,000	430,240	4.6765	4.425	4.406	4.416	4.406	4.492	96,880	4.4410	1.08%
2021-11-22	4.610	4.600	4.680	4.560	4.700	82,000	379,020	4.6222	4.378	4.368	4.444	4.330	4.463	86,349	4.3894	-1.50%
2021-11-19	4.680	4.660	4.680	4.580	4.700	132,000	612,960	4.6436	4.444	4.425	4.444	4.349	4.463	139,002	4.4097	-2.50%
2021-11-18	4.800	4.700	4.790	4.660	4.950	638,000	3,010,100	4.7180	4.558	4.463	4.549	4.425	4.701	671,841	4.4804	-1.23%
2021-11-17	4.860	4.800	4.950	4.810	4.950	74,000	359,800	4.8622	4.615	4.558	4.701	4.568	4.701	77,925	4.6173	1.25%
2021-11-16	4.800	4.790	4.970	4.800	4.980	62,000	303,700	4.8984	4.558	4.549	4.720	4.558	4.729	65,289	4.6517	0.21%
2021-11-15	4.790	4.780	4.830	4.790	4.990	186,000	901,080	4.8445	4.549	4.539	4.587	4.549	4.739	195,866	4.6005	-4.20%
2021-11-12	5.000	4.970	5.000	4.750	5.050	260,500	1,265,685	4.8587	4.748	4.720	4.748	4.511	4.796	274,317	4.6139	3.09%
2021-11-11	4.850	4.960	5.000	4.850	5.000	204,000	1,000,960	4.9067	4.606	4.710	4.748	4.606	4.748	214,821	4.6595	-3.00%
2021-11-10	5.000	4.970	5.000	4.980	5.050	474,000	2,373,520	5.0074	4.748	4.720	4.748	4.729	4.796	499,142	4.7552	-0.20%
2021-11-09	5.010	4.990	5.000	4.910	5.060	1,484,000	7,422,720	5.0018	4.758	4.739	4.748	4.663	4.805	1,562,715	4.7499	0.80%
2021-11-08	4.970	4.930	4.970	4.640	4.970	1,296,000	6,263,060	4.8326	4.720	4.682	4.720	4.406	4.720	1,364,743	4.5892	7.34%
2021-11-05	4.630	4.510	4.690	4.500	4.720	378,000	1,717,640	4.5440	4.397	4.283	4.454	4.273	4.482	398,050	4.3151	0.43%
2021-11-04	4.610	4.600	4.640	4.500	4.700	482,000	2,181,440	4.5258	4.378	4.368	4.406	4.273	4.463	507,566	4.2978	-1.71%
2021-11-03	4.690	4.600	4.690	4.620	4.950	172,000	808,960	4.7033	4.454	4.368	4.454	4.387	4.701	181,123	4.4664	-1.47%
2021-11-02	4.760	4.660	4.760	4.560	4.850	376,000	1,761,200	4.6840	4.520	4.425	4.520	4.330	4.606	395,944	4.4481	1.28%
2021-11-01	4.700	4.600	4.700	4.560	4.810	184,000	852,000	4.6304	4.463	4.368	4.463	4.330	4.568	193,760	4.3972	-2.08%
2021-10-29	4.800	4.640	4.800	4.640	4.990	290,000	1,383,360	4.7702	4.558	4.406	4.558	4.406	4.739	305,382	4.5299	-3.23%
2021-10-28	4.960	4.960	4.980	4.850	5.170	406,000	2,016,080	4.9657	4.710	4.710	4.729	4.606	4.910	427,535	4.7156	2.48%
2021-10-27	4.840	4.800	4.840	4.630	4.860	482,000	2,283,900	4.7384	4.596	4.558	4.596	4.397	4.615	507,566	4.4997	2.33%
2021-10-26	4.730	4.730	4.750	4.630	4.770	252,000	1,194,600	4.7405	4.492	4.492	4.511	4.397	4.530	265,367	4.5017	0.21%
2021-10-25	4.720	4.720	4.730	4.200	4.720	280,000	1,264,600	4.5164	4.482	4.482	4.492	3.988	4.482	294,852	4.2889	2.61%
2021-10-22	4.600	4.600	4.610	4.460	4.720	428,000	1,952,740	4.5625	4.368	4.368	4.378	4.235	4.482	450,702	4.3327	0.44%
2021-10-21	4.580	4.550	4.580	4.580	4.750	646,000	2,985,960	4.6222	4.349	4.321	4.349	4.349	4.511	680,265	4.3894	-3.58%
2021-10-20	4.750	4.680	4.750	4.600	4.780	318,000	1,486,640	4.6750	4.511	4.444	4.511	4.368	4.539	334,867	4.4395	0.64%
2021-10-19	4.720	4.600	4.750	4.520	4.990	162,000	742,180	4.5814	4.482	4.368	4.511	4.292	4.739	170,593	4.3506	3.28%
2021-10-18	4.570	4.500	4.620	4.440	4.920	236,000	1,079,240	4.5731	4.340	4.273	4.387	4.216	4.672	248,518	4.3427	-0.65%
2021-10-15	4.600	4.600	4.720	4.420	4.600	112,000	508,160	4.5371	4.368	4.368	4.482	4.197	4.368	117,941	4.3086	0.00%
2021-10-12	4.600	4.600	4.610	4.140	4.740	892,000	3,892,640	4.3639	4.368	4.368	4.378	3.931	4.501	939,314	4.1441	0.00%
2021-10-11	4.600	4.520	4.590	4.600	5.040	636,000	2,996,260	4.7111	4.368	4.292	4.359	4.368	4.786	669,735	4.4738	-4.96%
2021-10-08	4.840	4.760	4.830	4.790	5.200	678,000	3,317,500	4.8931	4.596	4.520	4.587	4.549	4.938	713,963	4.6466	0.62%
2021-10-07	4.810	4.810	4.970	4.780	5.600	724,000	3,632,460	5.0172	4.568	4.568	4.720	4.539	5.318	762,402	4.7645	-4.75%
2021-10-06	5.050	4.960	5.050	4.710	5.050	426,000	2,087,760	4.9008	4.796	4.710	4.796	4.473	4.796	448,596	4.6540	4.34%
2021-10-05	4.840	4.790	4.840	4.300	4.980	1,140,000	5,160,140	4.5264	4.596	4.549	4.596	4.083	4.729	1,200,468	4.2984	2.76%
2021-10-04	4.710	4.690	4.820	4.700	5.110	1,096,000	5,337,060	4.8696	4.473	4.454	4.577	4.463	4.853	1,154,134	4.6243	-4.85%
2021-09-30	4.950	4.860	4.950	4.820	5.090	728,000	3,582,440	4.9209	4.701	4.615	4.701	4.577	4.834	766,615	4.6731	-1.00%
2021-09-29	5.000	4.930	4.990	4.880	5.370	2,552,000	12,711,100	4.9808	4.748	4.682	4.739	4.634	5.100	2,687,363	4.7300	-0.60%
2021-09-28	5.030	5.000	5.090	4.970	5.500	1,902,000	9,785,960	5.1451	4.777	4.748	4.834	4.720	5.223	2,002,886	4.8859	-8.21%
2021-09-27	5.480	5.390	5.480	5.400	5.600	178,000	972,120	5.4613	5.204	5.119	5.204	5.128	5.318	187,441	5.1863	1.48%
2021-09-24	5.400	5.380	5.400	5.140	5.560	968,000	5,143,880	5.3139	5.128	5.109	5.128	4.881	5.280	1,019,345	5.0463	0.37%
2021-09-23	5.380	5.380	5.390	5.210	5.520	1,490,000	7,936,840	5.3267	5.109	5.109	5.119	4.948	5.242	1,569,033	5.0584	-1.28%
2021-09-21	5.450	5.380	5.450	5.380	5.640	650,000	3,526,540	5.4254	5.175	5.109	5.175	5.109	5.356	684,477	5.1522	-0.91%
2021-09-20	5.500	5.480	5.500	5.320	5.580	1,890,000	10,254,500	5.4257	5.223	5.204	5.223	5.052	5.299	1,990,250	5.1524	-2.65%
2021-09-17	5.650	5.600	5.650	5.370	5.650	792,930	4,405,235	5.5556	5.365	5.318	5.365	5.100	5.365	834,989	5.2758	4.10%
2021-09-16	5.500	5.500	5.510	5.440	5.800	1,156,000	6,390,040	5.5277	5.154	5.154	5.163	5.098	5.435	1,233,577	5.1801	-3.68%
2021-09-15	5.710	5.590	5.710	5.600	5.850	886,800	5,048,424	5.6929	5.351	5.238	5.351	5.248	5.482	946,312	5.3348	-1.38%
2021-09-14	5.790	5.740	5.790	5.560	5.880	866,000	4,879,500	5.6345	5.426	5.379	5.426	5.210	5.510	924,116	5.2802	0.00%
2021-09-13	5.790	5.780	5.790	5.700	5.850	438,000	2,522,380	5.7589	5.426	5.417	5.426	5.342	5.482	467,394	5.3967	0.00%
2021-09-10	5.790	5.790	5.810	5.650	5.890	558,000	3,206,680	5.7467	5.426	5.426	5.445	5.295	5.520	595,447	5.3853	2.84%
2021-09-09	5.630	5.630	5.770	5.610	5.890	1,072,000	6,077,840	5.6696	5.276	5.276	5.407	5.257	5.520	1,143,940	5.3131	-4.58%
2021-09-08	5.900	5.860	5.980	5.650	6.020	1,202,000	7,038,422	5.8556	5.529	5.491	5.604	5.295	5.641	1,282,664	5.4873	-1.67%
2021-09-07	6.000	5.980	6.000	5.510	6.040	1,604,000	9,132,900	5.6938	5.623	5.604	5.623	5.163	5.660	1,711,642	5.3358	5.26%
2021-09-06	5.700	5.700	5.710	5.490	5.800	1,066,000	5,949,060	5.5807	5.342	5.342	5.351	5.145	5.435	1,137,538	5.2298	0.00%
2021-09-03	5.700	5.690	5.800	5.600	5.870	764,000	4,380,640	5.7338	5.342	5.332	5.435	5.248	5.501	815,271	5.3732	-0.87%
2021-09-02	5.750	5.710	5.750	5.430	5.800	1,208,000	6,839,820	5.6621	5.388	5.351	5.388	5.089	5.435	1,289,067	5.3060	5.12%
2021-09-01	5.470	5.470	5.520	5.470	5.950	756,000	4,259,760	5.6346	5.126	5.126	5.173	5.126	5.576	806,734	5.2803	-5.36%
2021-08-31	5.780	5.760	5.780	5.500	5.920	1,710,000	9,811,400	5.7377	5.417	5.398	5.417	5.154	5.548	1,824,756	5.3768	-1.53%
2021-08-30	5.870	5.860	5.870	5.630	6.060	954,000	5,569,820	5.8384	5.501	5.491	5.501	5.276	5.679	1,018,022	5.4712	2.80%
2021-08-27	5.710	5.700	5.710	5.660	6.000	674,000	3,866,100	5.7361	5.351	5.342	5.351	5.304	5.623	719,231	5.3753	-3.22%
2021-08-26	5.900	5.810	5.900	5.690	6.100	1,182,000	6,841,140	5.7878	5.529	5.445	5.529	5.332	5.716	1,261,322	5.4238	-1.67%
2021-08-25	6.000	5.980	6.000	5.750	6.200	1,332,000	7,831,200	5.8793	5.623	5.604	5.623	5.388	5.810	1,421,389	5.5095	-1.64%
2021-08-24	6.100	5.910	6.100	5.910	6.210	904,000	5,479,800	6.0617	5.716	5.538	5.716	5.538	5.819	964,666	5.6805	-1.61%
2021-08-23	6.200	6.180	6.200	6.050	6.730	1,024,000	6,275,820	6.1287	5.810	5.791	5.810	5.670	6.307	1,092,719	5.7433	5.26%
2021-08-20	5.890	5.770	5.890	5.470	6.010	866,000	4,987,060	5.7587	5.520	5.407	5.520	5.126	5.632	924,116	5.3966	-1.83%
2021-08-19	6.000	5.990	6.080	5.980	6.130	512,000	3,084,740	6.0249	5.623	5.613	5.698	5.604	5.744	546,360	5.6460	-1.48%
2021-08-18	6.090	6.030	6.100	5.960	6.150	692,000	4,197,840	6.0662	5.707	5.651	5.716	5.585	5.763	738,439	5.6847	-0.81%
2021-08-17	6.140	6.100	6.140	5.630	6.190	2,224,000	13,226,920	5.9474	5.754	5.716	5.754	5.276	5.801	2,373,249	5.5733	4.96%
2021-08-16	5.850	5.850	5.900	5.770	6.190	1,080,000	6,367,700	5.8960	5.482	5.482	5.529	5.407	5.801	1,152,477	5.5252	-4.41%
2021-08-13	6.120	6.100	6.120	5.700	6.150	2,010,000	11,886,460	5.9137	5.735	5.716	5.735	5.342	5.763	2,144,888	5.5418	-0.16%
2021-08-12	6.130	6.060	6.130	5.930	6.210	1,990,000	12,083,940	6.0723	5.744	5.679	5.744	5.557	5.819	2,123,546	5.6905	3.90%
2021-08-11	5.900	5.840	5.900	5.570	6.580	4,328,000	26,496,640	6.1221	5.529	5.473	5.529	5.220	6.166	4,618,446	5.7371	-9.65%
2021-08-10	6.530	6.500	6.530	6.260	6.650	1,518,000	9,733,380	6.4120	6.119	6.091	6.119	5.866	6.232	1,619,871	6.0087	-1.80%
2021-08-09	6.650	6.590	6.690	6.400	6.720	1,084,000	7,159,420	6.6046	6.232	6.176	6.269	5.998	6.297	1,156,746	6.1893	-0.89%
2021-08-06	6.710	6.710	6.750	6.650	6.980	1,988,000	13,560,380	6.8211	6.288	6.288	6.326	6.232	6.541	2,121,412	6.3921	-0.15%
2021-08-05	6.720	6.630	6.750	6.000	6.760	1,642,000	10,786,300	6.5690	6.297	6.213	6.326	5.623	6.335	1,752,192	6.1559	9.27%
2021-08-04	6.150	6.150	6.190	5.600	6.200	1,992,000	12,058,640	6.0535	5.763	5.763	5.801	5.248	5.810	2,125,680	5.6728	-0.32%
2021-08-03	6.170	6.030	6.170	5.340	6.210	3,224,000	19,270,100	5.9771	5.782	5.651	5.782	5.004	5.819	3,440,358	5.6012	10.38%
2021-08-02	5.590	5.590	5.600	5.060	5.600	2,078,000	11,119,660	5.3511	5.238	5.238	5.248	4.742	5.248	2,217,452	5.0146	10.47%
2021-07-30	5.060	5.060	5.090	4.900	5.140	398,000	1,980,300	4.9756	4.742	4.742	4.770	4.592	4.817	424,709	4.6627	-0.78%
2021-07-29	5.100	5.060	5.130	4.900	5.120	360,000	1,832,600	5.0906	4.779	4.742	4.807	4.592	4.798	384,159	4.7704	4.08%
2021-07-28	4.900	4.900	4.910	4.850	5.160	1,390,000	6,973,260	5.0167	4.592	4.592	4.601	4.545	4.835	1,483,281	4.7012	0.62%
2021-07-27	4.870	4.800	4.870	4.380	4.880	1,528,000	7,204,160	4.7148	4.564	4.498	4.564	4.105	4.573	1,630,542	4.4183	10.68%
2021-07-26	4.400	4.340	4.400	4.300	4.500	832,000	3,638,820	4.3736	4.123	4.067	4.123	4.030	4.217	887,834	4.0985	-3.30%
2021-07-23	4.550	4.410	4.550	4.350	5.000	2,972,000	13,718,300	4.6158	4.264	4.133	4.264	4.076	4.686	3,171,447	4.3256	-4.61%
2021-07-22	4.770	4.770	4.820	4.450	4.850	2,234,000	10,492,420	4.6967	4.470	4.470	4.517	4.170	4.545	2,383,921	4.4013	7.19%
2021-07-21	4.450	4.440	4.450	3.880	4.600	2,136,000	9,215,700	4.3145	4.170	4.161	4.170	3.636	4.311	2,279,344	4.0431	14.69%
2021-07-20	3.880	3.880	3.890	3.860	4.050	918,000	3,605,220	3.9273	3.636	3.636	3.645	3.617	3.795	979,606	3.6803	0.52%
2021-07-19	3.860	3.850	3.860	3.400	4.020	2,062,000	7,472,100	3.6237	3.617	3.608	3.617	3.186	3.767	2,200,378	3.3958	-3.98%
2021-07-16	4.020	4.010	4.020	3.720	4.060	2,524,000	10,010,580	3.9662	3.767	3.758	3.767	3.486	3.805	2,693,382	3.7167	7.20%
2021-07-15	3.750	3.680	3.770	3.440	3.850	3,204,000	11,882,740	3.7087	3.514	3.449	3.533	3.224	3.608	3,419,016	3.4755	7.14%
2021-07-14	3.500	3.460	3.500	3.070	3.500	2,432,000	8,060,440	3.3143	3.280	3.242	3.280	2.877	3.280	2,595,208	3.1059	11.11%
2021-07-13	3.150	3.120	3.150	2.950	3.200	3,174,000	9,812,560	3.0915	2.952	2.924	2.952	2.764	2.999	3,387,003	2.8971	10.14%
2021-07-12	2.860	2.840	2.860	2.800	2.860	1,090,000	3,080,660	2.8263	2.680	2.661	2.680	2.624	2.680	1,163,148	2.6486	1.42%
2021-07-09	2.820	2.800	2.820	2.770	2.820	422,000	1,180,840	2.7982	2.643	2.624	2.643	2.596	2.643	450,320	2.6222	-1.05%
2021-07-08	2.850	2.830	2.850	2.800	2.850	634,000	1,797,820	2.8357	2.671	2.652	2.671	2.624	2.671	676,547	2.6573	1.06%
2021-07-07	2.820	2.810	2.820	2.790	2.850	900,000	2,546,620	2.8296	2.643	2.633	2.643	2.615	2.671	960,398	2.6516	0.00%
2021-07-06	2.820	2.780	2.820	2.700	2.840	1,790,000	4,997,920	2.7921	2.643	2.605	2.643	2.530	2.661	1,910,124	2.6165	8.05%
2021-07-05	2.610	2.580	2.690	2.520	2.850	1,940,000	5,240,920	2.7015	2.446	2.418	2.521	2.362	2.671	2,070,191	2.5316	-5.43%
2021-07-02	2.760	2.750	2.780	2.660	2.810	2,782,000	7,658,160	2.7528	2.586	2.577	2.605	2.493	2.633	2,968,696	2.5796	3.76%
2021-06-30	2.660	2.660	2.720	2.480	3.000	2,586,000	6,960,280	2.6915	2.493	2.493	2.549	2.324	2.811	2,759,543	2.5223	1.14%
2021-06-29	2.630	2.700	2.750	2.320	2.800	2,559,780	6,851,788	2.6767	2.465	2.530	2.577	2.174	2.624	2,731,563	2.5084	7.35%
2021-06-28	2.450	2.400	2.450	1.950	2.990	5,336,000	12,222,180	2.2905	2.296	2.249	2.296	1.827	2.802	5,694,091	2.1465	25.64%
2021-06-25	1.950	1.940	1.950	1.830	1.950	892,000	1,708,820	1.9157	1.827	1.818	1.827	1.715	1.827	951,861	1.7952	4.28%
2021-06-24	1.870	1.810	1.890	1.770	1.890	712,000	1,285,960	1.8061	1.752	1.696	1.771	1.659	1.771	759,781	1.6925	2.75%
2021-06-23	1.820	1.800	1.820	1.760	1.850	258,000	460,960	1.7867	1.706	1.687	1.706	1.649	1.734	275,314	1.6743	-0.55%
2021-06-22	1.830	1.800	1.830	1.760	1.890	1,066,000	1,920,300	1.8014	1.715	1.687	1.715	1.649	1.771	1,137,538	1.6881	1.67%
2021-06-21	1.800	1.760	1.820	1.690	1.830	890,000	1,552,640	1.7445	1.687	1.649	1.706	1.584	1.715	949,727	1.6348	1.12%
2021-06-18	1.780	1.780	1.800	1.780	1.870	720,000	1,305,740	1.8135	1.668	1.668	1.687	1.668	1.752	768,318	1.6995	-5.32%
2021-06-17	1.880	1.850	1.880	1.800	2.000	1,270,000	2,390,420	1.8822	1.762	1.734	1.762	1.687	1.874	1,355,228	1.7639	-3.09%
2021-06-16	1.940	1.850	1.940	1.810	1.950	276,000	520,880	1.8872	1.818	1.734	1.818	1.696	1.827	294,522	1.7686	-0.51%
2021-06-15	1.950	1.900	1.950	1.950	1.950	10,000	19,500	1.9500	1.827	1.781	1.827	1.827	1.827	10,671	1.8274	1.04%
2021-06-11	1.930	1.920	1.930	1.910	1.930	748,000	1,435,360	1.9189	1.809	1.799	1.809	1.790	1.809	798,197	1.7983	0.52%
2021-06-10	1.920	1.920	1.950	1.920	1.950	190,000	369,400	1.9442	1.799	1.799	1.827	1.799	1.827	202,751	1.8219	-1.54%
2021-06-09	1.950	1.910	1.950	1.950	1.950	312,000	608,400	1.9500	1.827	1.790	1.827	1.827	1.827	332,938	1.8274	0.00%
2021-06-08	1.950	1.830	1.950	1.940	1.950	10,000	19,460	1.9460	1.827	1.715	1.827	1.818	1.827	10,671	1.8236	0.00%
2021-06-07	1.950	1.900	1.950	1.940	1.950	308,000	599,440	1.9462	1.827	1.781	1.827	1.818	1.827	328,669	1.8238	1.04%
2021-06-04	1.930	1.910	1.950	1.930	1.950	964,000	1,874,920	1.9449	1.809	1.790	1.827	1.809	1.827	1,028,693	1.8226	-3.02%
2021-06-03	1.990	1.940	1.990	1.900	2.000	1,050,000	2,064,040	1.9658	1.865	1.818	1.865	1.781	1.874	1,120,464	1.8421	4.19%
2021-06-02	1.910	1.890	1.910	1.890	1.910	398,000	755,100	1.8972	1.790	1.771	1.790	1.771	1.790	424,709	1.7779	0.53%
2021-06-01	1.900	1.890	1.900	1.880	1.910	76,000	143,660	1.8903	1.781	1.771	1.781	1.762	1.790	81,100	1.7714	0.00%
2021-05-31	1.900	1.890	1.920	1.890	1.920	228,000	435,400	1.9096	1.781	1.771	1.799	1.771	1.799	243,301	1.7896	-0.52%
2021-05-28	1.910	1.900	1.910	1.870	1.920	2,994,000	5,743,620	1.9184	1.790	1.781	1.790	1.752	1.799	3,194,923	1.7977	0.53%
2021-05-27	1.900	1.890	1.900	1.860	1.920	322,000	614,500	1.9084	1.781	1.771	1.781	1.743	1.799	343,609	1.7884	-1.04%
2021-05-26	1.920	1.870	1.930	1.880	1.990	328,000	628,320	1.9156	1.799	1.752	1.809	1.762	1.865	350,012	1.7951	1.05%
2021-05-25	1.900	1.900	1.920	1.900	1.990	246,000	471,800	1.9179	1.781	1.781	1.799	1.781	1.865	262,509	1.7973	-3.06%
2021-05-24	1.960	1.920	1.960	1.890	1.970	228,000	434,100	1.9039	1.837	1.799	1.837	1.771	1.846	243,301	1.7842	2.62%
2021-05-21	1.910	1.910	1.920	1.800	1.950	458,000	872,580	1.9052	1.790	1.790	1.799	1.687	1.827	488,736	1.7854	-3.54%
2021-05-20	1.980	1.890	1.980	1.880	1.980	434,000	839,300	1.9339	1.855	1.771	1.855	1.762	1.855	463,125	1.8123	4.76%
2021-05-18	1.890	1.840	1.890	1.810	1.900	136,000	252,480	1.8565	1.771	1.724	1.771	1.696	1.781	145,127	1.7397	-3.08%
2021-05-17	1.950	1.930	1.940	1.890	1.970	28,000	53,780	1.9207	1.827	1.809	1.818	1.771	1.846	29,879	1.7999	-1.02%
2021-05-14	1.970	1.930	1.950	1.900	2.000	84,000	162,540	1.9350	1.846	1.809	1.827	1.781	1.874	89,637	1.8133	-1.50%
2021-05-13	2.000	1.990	2.000	1.970	2.000	650,000	1,296,160	1.9941	1.874	1.865	1.874	1.846	1.874	693,621	1.8687	1.52%
2021-05-12	1.970	1.900	1.970	1.880	2.000	252,000	484,260	1.9217	1.846	1.781	1.846	1.762	1.874	268,911	1.8008	3.14%
2021-05-11	1.910	1.870	1.910	1.890	1.970	60,000	116,200	1.9367	1.790	1.752	1.790	1.771	1.846	64,027	1.8149	-3.05%
2021-05-10	1.970	1.930	1.980	1.900	1.980	52,000	100,320	1.9292	1.846	1.809	1.855	1.781	1.855	55,490	1.8079	1.03%
2021-05-07	1.950	1.920	1.950	1.880	1.950	130,000	248,060	1.9082	1.827	1.799	1.827	1.762	1.827	138,724	1.7882	0.00%
2021-05-06	1.950	1.900	1.950	1.920	2.000	118,000	227,660	1.9293	1.827	1.781	1.827	1.799	1.874	125,919	1.8080	0.52%
2021-05-05	1.940	1.910	1.940	1.920	2.000	34,000	66,460	1.9547	1.818	1.790	1.818	1.799	1.874	36,282	1.8318	-0.51%
2021-05-04	1.950	1.950	2.000	1.910	2.000	136,000	264,540	1.9451	1.827	1.827	1.874	1.790	1.874	145,127	1.8228	-2.50%
2021-05-03	2.000	1.950	2.000	1.950	2.000	68,000	134,280	1.9747	1.874	1.827	1.874	1.827	1.874	72,563	1.8505	2.56%
2021-04-30	1.950	1.930	1.950	1.950	2.000	204,000	401,400	1.9676	1.827	1.809	1.827	1.827	1.874	217,690	1.8439	-2.50%
2021-04-29	2.000	1.980	2.020	1.940	2.050	304,000	604,280	1.9878	1.874	1.855	1.893	1.818	1.921	324,401	1.8628	0.00%
2021-04-28	2.000	1.980	2.000	1.930	2.000	290,000	573,380	1.9772	1.874	1.855	1.874	1.809	1.874	309,461	1.8528	2.56%
2021-04-27	1.950	1.930	1.990	1.900	2.000	676,000	1,333,140	1.9721	1.827	1.809	1.865	1.781	1.874	721,365	1.8481	0.00%
2021-04-26	1.950	1.900	1.980	1.880	1.980	372,000	708,940	1.9058	1.827	1.781	1.855	1.762	1.855	396,964	1.7859	3.72%
2021-04-23	1.880	1.860	1.880	1.750	1.890	324,000	593,600	1.8321	1.762	1.743	1.762	1.640	1.771	345,743	1.7169	3.87%
2021-04-22	1.810	1.790	1.820	1.770	1.880	348,000	627,500	1.8032	1.696	1.677	1.706	1.659	1.762	371,354	1.6898	-3.21%
2021-04-21	1.870	1.850	1.870	1.800	1.950	682,000	1,291,580	1.8938	1.752	1.734	1.752	1.687	1.827	727,768	1.7747	-5.08%
2021-04-20	1.970	1.960	1.980	1.900	2.000	466,000	922,100	1.9788	1.846	1.837	1.855	1.781	1.874	497,273	1.8543	1.03%
2021-04-19	1.950	1.930	1.990	1.950	2.000	1,338,000	2,671,760	1.9968	1.827	1.809	1.865	1.827	1.874	1,427,791	1.8713	-1.52%
2021-04-16	1.980	1.970	1.980	1.900	2.000	636,000	1,245,860	1.9589	1.855	1.846	1.855	1.781	1.874	678,681	1.8357	-1.00%
2021-04-15	2.000	1.990	2.000	1.990	2.070	612,000	1,236,380	2.0202	1.874	1.865	1.874	1.865	1.940	653,070	1.8932	-1.96%
2021-04-14	2.040	1.990	2.070	2.000	2.100	216,000	445,080	2.0606	1.912	1.865	1.940	1.874	1.968	230,495	1.9310	1.49%
2021-04-13	2.010	2.000	2.030	1.980	2.180	440,000	902,180	2.0504	1.884	1.874	1.902	1.855	2.043	469,528	1.9215	-6.94%
2021-04-12	2.160	2.080	2.160	2.060	2.160	538,000	1,134,100	2.1080	2.024	1.949	2.024	1.930	2.024	574,104	1.9754	0.00%
2021-04-09	2.160	2.160	2.170	2.100	2.200	708,000	1,528,680	2.1592	2.024	2.024	2.034	1.968	2.062	755,513	2.0234	0.00%
2021-04-08	2.160	2.070	2.170	2.080	2.200	352,000	748,000	2.1250	2.024	1.940	2.034	1.949	2.062	375,622	1.9914	-0.92%
2021-04-07	2.180	2.170	2.210	2.180	2.210	284,000	624,360	2.1985	2.043	2.034	2.071	2.043	2.071	303,059	2.0602	1.40%
2021-04-01	2.150	2.130	2.150	2.020	2.150	406,000	845,700	2.0830	2.015	1.996	2.015	1.893	2.015	433,246	1.9520	6.44%
2021-03-31	2.020	1.980	2.020	1.950	2.020	290,000	578,720	1.9956	1.893	1.855	1.893	1.827	1.893	309,461	1.8701	1.51%
2021-03-30	1.990	1.940	2.000	1.920	2.080	394,000	778,300	1.9754	1.865	1.818	1.874	1.799	1.949	420,441	1.8512	-0.50%
2021-03-29	2.000	1.930	2.000	1.880	2.030	1,774,000	3,527,300	1.9883	1.874	1.809	1.874	1.762	1.902	1,893,051	1.8633	-1.96%
2021-03-26	2.040	1.980	2.040	1.850	2.100	3,622,000	7,225,260	1.9948	1.912	1.855	1.912	1.734	1.968	3,865,067	1.8694	5.70%
2021-03-25	1.930	1.930	1.960	1.590	2.070	4,730,000	8,507,040	1.7985	1.809	1.809	1.837	1.490	1.940	5,047,423	1.6854	10.29%
2021-03-24	1.750	1.750	1.770	0.500	2.300	32,800,000	44,124,280	1.3453	1.640	1.640	1.659	0.469	2.155	35,001,161	1.2607	-23.91%
2021-03-23	2.300	2.280	2.310	2.270	2.310	912,000	2,094,200	2.2963	2.155	2.137	2.165	2.127	2.165	973,203	2.1519	0.00%
2021-03-22	2.300	2.260	2.300	2.250	2.300	926,000	2,117,580	2.2868	2.155	2.118	2.155	2.109	2.155	988,143	2.1430	0.44%
2021-03-19	2.290	2.280	2.290	2.290	2.390	70,000	161,140	2.3020	2.146	2.137	2.146	2.146	2.240	74,698	2.1572	-0.43%
2021-03-18	2.300	2.260	2.300	2.260	2.340	636,000	1,458,660	2.2935	2.155	2.118	2.155	2.118	2.193	678,681	2.1493	-3.36%
2021-03-17	2.380	2.320	2.390	2.340	2.440	292,000	694,880	2.3797	2.230	2.174	2.240	2.193	2.287	311,596	2.2301	-1.24%
2021-03-16	2.410	2.360	2.410	2.370	2.420	776,000	1,859,540	2.3963	2.258	2.212	2.258	2.221	2.268	828,076	2.2456	-0.41%
2021-03-15	2.420	2.400	2.420	2.370	2.490	640,000	1,541,500	2.4086	2.268	2.249	2.268	2.221	2.333	682,949	2.2571	0.83%
2021-03-12	2.400	2.350	2.400	2.360	2.430	414,000	994,080	2.4012	2.249	2.202	2.249	2.212	2.277	441,783	2.2502	2.13%
2021-03-11	2.350	2.310	2.350	2.310	2.450	332,000	793,240	2.3893	2.202	2.165	2.202	2.165	2.296	354,280	2.2390	0.00%
2021-03-10	2.350	2.340	2.350	2.310	2.420	868,000	2,046,220	2.3574	2.202	2.193	2.202	2.165	2.268	926,250	2.2091	0.86%
2021-03-09	2.330	2.320	2.350	2.280	2.510	1,046,000	2,466,800	2.3583	2.183	2.174	2.202	2.137	2.352	1,116,196	2.2100	-7.17%
2021-03-08	2.510	2.470	2.510	2.420	2.510	1,822,000	4,515,940	2.4786	2.352	2.315	2.352	2.268	2.352	1,944,272	2.3227	5.02%
2021-03-05	2.390	2.390	2.400	2.300	2.400	486,000	1,158,340	2.3834	2.240	2.240	2.249	2.155	2.249	518,615	2.2335	2.14%
2021-03-04	2.340	2.260	2.340	2.180	2.440	1,514,000	3,454,940	2.2820	2.193	2.118	2.193	2.043	2.287	1,615,602	2.1385	-3.70%
2021-03-03	2.430	2.420	2.430	2.390	2.450	886,000	2,142,760	2.4185	2.277	2.268	2.277	2.240	2.296	945,458	2.2664	1.67%
2021-03-02	2.390	2.390	2.410	2.280	2.480	2,012,000	4,765,460	2.3685	2.240	2.240	2.258	2.137	2.324	2,147,022	2.2196	3.02%
2021-03-01	2.320	2.320	2.340	2.210	2.330	1,598,000	3,696,340	2.3131	2.174	2.174	2.193	2.071	2.183	1,705,239	2.1676	4.98%
2021-02-26	2.210	2.200	2.250	1.910	2.300	2,090,000	4,632,320	2.2164	2.071	2.062	2.109	1.790	2.155	2,230,257	2.0770	7.28%
2021-02-25	2.060	2.020	2.150	1.710	2.150	2,718,000	5,331,880	1.9617	1.930	1.893	2.015	1.602	2.015	2,900,401	1.8383	14.44%
2021-02-24	1.800	1.800	1.840	1.690	1.840	3,058,000	5,422,180	1.7731	1.687	1.687	1.724	1.584	1.724	3,263,218	1.6616	5.88%
2021-02-23	1.700	1.700	1.780	1.630	1.700	410,000	686,740	1.6750	1.593	1.593	1.668	1.527	1.593	437,515	1.5696	5.59%
2021-02-22	1.610	1.550	1.670	1.590	1.680	550,000	905,600	1.6465	1.509	1.453	1.565	1.490	1.574	586,910	1.5430	3.87%
2021-02-19	1.550	1.490	1.550	1.500	1.590	262,000	398,440	1.5208	1.453	1.396	1.453	1.406	1.490	279,582	1.4251	2.65%
2021-02-18	1.510	1.480	1.510	1.450	1.510	1,790,000	2,660,480	1.4863	1.415	1.387	1.415	1.359	1.415	1,910,124	1.3928	4.14%
2021-02-17	1.450	1.390	1.470	1.470	1.510	1,338,000	1,971,940	1.4738	1.359	1.303	1.378	1.378	1.415	1,427,791	1.3811	-1.36%
2021-02-16	1.470	1.450	-	-	-	0	0	-	1.378	1.359	-	-	-	0	-	0.00%
2021-02-11	1.470	1.370	1.530	-	-	0	0	-	1.378	1.284	1.434	-	-	0	-	0.00%
2021-02-10	1.470	1.450	1.470	1.440	1.470	526,000	764,840	1.4541	1.378	1.359	1.378	1.349	1.378	561,299	1.3626	1.38%
2021-02-09	1.450	1.410	1.450	1.390	1.450	730,000	1,023,560	1.4021	1.359	1.321	1.359	1.303	1.359	778,989	1.3140	2.84%
2021-02-08	1.410	1.370	1.410	1.310	1.410	700,000	952,500	1.3607	1.321	1.284	1.321	1.228	1.321	746,976	1.2751	2.17%
2021-02-05	1.380	1.350	1.380	1.380	1.390	382,000	529,960	1.3873	1.293	1.265	1.293	1.293	1.303	407,635	1.3001	-0.72%
2021-02-04	1.390	1.350	1.400	1.370	1.420	548,000	775,380	1.4149	1.303	1.265	1.312	1.284	1.331	584,775	1.3259	-2.80%
2021-02-03	1.430	1.350	1.430	1.330	1.430	510,000	694,380	1.3615	1.340	1.265	1.340	1.246	1.340	544,225	1.2759	3.62%
2021-02-02	1.380	1.340	1.380	1.330	1.390	144,000	195,160	1.3553	1.293	1.256	1.293	1.246	1.303	153,664	1.2700	-1.43%
2021-02-01	1.400	1.350	1.400	1.400	1.410	266,000	373,800	1.4053	1.312	1.265	1.312	1.312	1.321	283,851	1.3169	-0.71%
2021-01-29	1.410	1.340	1.410	1.320	1.410	200,000	268,500	1.3425	1.321	1.256	1.321	1.237	1.321	213,422	1.2581	0.71%
2021-01-28	1.400	1.370	1.400	1.300	1.410	428,000	573,000	1.3388	1.312	1.284	1.312	1.218	1.321	456,722	1.2546	0.00%
2021-01-27	1.400	1.390	1.450	1.390	1.430	266,000	376,780	1.4165	1.312	1.303	1.359	1.303	1.340	283,851	1.3274	-2.10%
2021-01-26	1.430	1.390	1.430	1.420	1.430	42,000	59,880	1.4257	1.340	1.303	1.340	1.331	1.340	44,819	1.3361	0.00%
2021-01-25	1.430	1.410	1.430	1.400	1.430	1,032,000	1,454,700	1.4096	1.340	1.321	1.340	1.312	1.340	1,101,256	1.3209	2.14%
2021-01-22	1.400	1.370	1.400	1.360	1.400	230,000	317,660	1.3811	1.312	1.284	1.312	1.274	1.312	245,435	1.2943	0.72%
2021-01-21	1.390	1.390	1.400	1.340	1.390	18,000	24,460	1.3589	1.303	1.303	1.312	1.256	1.303	19,208	1.2734	-0.71%
2021-01-20	1.400	1.340	1.400	1.340	1.430	158,000	218,400	1.3823	1.312	1.256	1.312	1.256	1.340	168,603	1.2953	1.45%
2021-01-19	1.380	1.370	1.380	1.370	1.400	156,000	215,780	1.3832	1.293	1.284	1.293	1.284	1.312	166,469	1.2962	-1.43%
2021-01-18	1.400	1.370	1.400	1.370	1.400	616,000	844,100	1.3703	1.312	1.284	1.312	1.284	1.312	657,339	1.2841	2.19%
2021-01-15	1.370	1.320	1.380	-	-	0	0	-	1.284	1.237	1.293	-	-	0	-	0.00%
2021-01-14	1.370	1.350	1.370	1.350	1.370	402,000	542,740	1.3501	1.284	1.265	1.284	1.265	1.284	428,978	1.2652	0.00%
2021-01-13	1.370	1.340	1.380	1.330	1.370	116,000	155,160	1.3376	1.284	1.256	1.293	1.246	1.284	123,785	1.2535	0.00%
2021-01-12	1.370	1.350	1.400	1.360	1.380	184,000	252,280	1.3711	1.284	1.265	1.312	1.274	1.293	196,348	1.2849	2.24%
2021-01-11	1.340	1.300	1.340	1.340	1.350	300,000	404,380	1.3479	1.256	1.218	1.256	1.256	1.265	320,133	1.2632	-0.74%
2021-01-08	1.350	1.320	1.350	1.350	1.380	26,000	35,460	1.3638	1.265	1.237	1.265	1.265	1.293	27,745	1.2781	-2.88%
2021-01-07	1.390	1.350	1.390	1.370	1.420	92,000	128,180	1.3933	1.303	1.265	1.303	1.284	1.331	98,174	1.3056	-0.71%
2021-01-06	1.400	1.380	1.410	1.380	1.420	308,000	426,460	1.3846	1.312	1.293	1.321	1.293	1.331	328,669	1.2975	1.45%
2021-01-05	1.380	1.360	1.390	1.350	1.450	372,000	509,100	1.3685	1.293	1.274	1.303	1.265	1.359	396,964	1.2825	1.47%
2021-01-04	1.360	1.310	1.340	1.300	1.440	1,032,000	1,414,460	1.3706	1.274	1.228	1.256	1.218	1.349	1,101,256	1.2844	-0.73%
2020-12-31	1.370	1.310	1.370	1.330	1.400	136,000	187,620	1.3796	1.284	1.228	1.284	1.246	1.312	145,127	1.2928	1.48%
2020-12-30	1.350	1.310	1.360	1.300	1.370	1,266,000	1,672,180	1.3208	1.265	1.228	1.274	1.218	1.284	1,350,959	1.2378	-0.74%
2020-12-29	1.360	1.300	1.360	1.310	1.360	858,000	1,143,980	1.3333	1.274	1.218	1.274	1.228	1.274	915,579	1.2495	4.62%
2020-12-28	1.300	1.230	1.300	1.300	1.380	1,674,000	2,228,880	1.3315	1.218	1.153	1.218	1.218	1.293	1,786,340	1.2477	-2.26%
2020-12-24	1.330	1.330	1.370	1.280	1.400	3,936,000	5,200,740	1.3213	1.246	1.246	1.284	1.200	1.312	4,200,139	1.2382	6.40%
2020-12-23	1.250	1.200	1.250	1.190	1.260	790,000	954,060	1.2077	1.171	1.125	1.171	1.115	1.181	843,016	1.1317	5.04%
2020-12-22	1.190	1.180	1.200	1.150	1.230	1,212,000	1,440,500	1.1885	1.115	1.106	1.125	1.078	1.153	1,293,336	1.1138	7.21%
2020-12-21	1.110	1.110	1.120	1.100	1.200	2,700,000	3,060,880	1.1337	1.040	1.040	1.050	1.031	1.125	2,881,193	1.0624	-7.50%
2020-12-18	1.200	1.180	1.200	1.180	1.290	816,000	1,006,520	1.2335	1.125	1.106	1.125	1.106	1.209	870,761	1.1559	-6.98%
2020-12-17	1.290	1.270	1.290	1.250	1.290	210,000	265,480	1.2642	1.209	1.190	1.209	1.171	1.209	224,093	1.1847	3.20%
2020-12-16	1.250	1.240	1.260	1.250	1.260	222,000	277,820	1.2514	1.171	1.162	1.181	1.171	1.181	236,898	1.1727	0.81%
2020-12-15	1.240	1.220	1.250	1.240	1.260	246,000	307,620	1.2505	1.162	1.143	1.171	1.162	1.181	262,509	1.1718	0.00%
2020-12-14	1.240	1.240	1.280	1.200	1.270	2,762,000	3,360,980	1.2169	1.162	1.162	1.200	1.125	1.190	2,947,354	1.1403	-3.88%
2020-12-11	1.290	1.280	1.300	1.210	1.320	344,000	443,240	1.2885	1.209	1.200	1.218	1.134	1.237	367,085	1.2075	-2.27%
2020-12-10	1.320	1.320	1.360	1.280	1.300	60,000	76,900	1.2817	1.237	1.237	1.274	1.200	1.218	64,027	1.2011	2.33%
2020-12-09	1.290	1.260	1.290	1.260	1.370	126,000	159,240	1.2638	1.209	1.181	1.209	1.181	1.284	134,456	1.1843	-0.77%
2020-12-08	1.300	1.270	1.300	1.290	1.380	14,000	18,580	1.3271	1.218	1.190	1.218	1.209	1.293	14,940	1.2437	4.84%
2020-12-07	1.240	1.240	1.290	1.240	1.300	104,000	130,540	1.2552	1.162	1.162	1.209	1.162	1.218	110,979	1.1763	-4.62%
2020-12-04	1.300	1.260	1.300	1.250	1.310	550,000	703,820	1.2797	1.218	1.181	1.218	1.171	1.228	586,910	1.1992	0.78%
2020-12-03	1.290	1.290	1.340	1.290	1.390	266,000	344,540	1.2953	1.209	1.209	1.256	1.209	1.303	283,851	1.2138	0.00%
2020-12-02	1.290	1.240	1.290	1.240	1.290	634,000	792,320	1.2497	1.209	1.162	1.209	1.162	1.209	676,547	1.1711	4.03%
2020-12-01	1.240	1.240	1.250	1.240	1.280	534,000	671,600	1.2577	1.162	1.162	1.171	1.162	1.200	569,836	1.1786	-2.36%
2020-11-30	1.270	1.270	1.300	1.270	1.400	456,000	586,580	1.2864	1.190	1.190	1.218	1.190	1.312	486,601	1.2055	-2.31%
2020-11-27	1.300	1.280	1.300	1.280	1.300	152,000	196,000	1.2895	1.218	1.200	1.218	1.200	1.218	162,200	1.2084	0.00%
2020-11-26	1.300	1.280	1.300	1.280	1.300	186,000	240,200	1.2914	1.218	1.200	1.218	1.200	1.218	198,482	1.2102	1.56%
2020-11-25	1.280	1.280	1.300	1.280	1.300	200,000	256,800	1.2840	1.200	1.200	1.218	1.200	1.218	213,422	1.2033	0.00%
2020-11-24	1.280	1.280	1.300	1.280	1.310	330,000	426,020	1.2910	1.200	1.200	1.218	1.200	1.228	352,146	1.2098	-0.78%
2020-11-23	1.290	1.290	1.300	1.290	1.320	406,000	527,300	1.2988	1.209	1.209	1.218	1.209	1.237	433,246	1.2171	-0.77%
2020-11-20	1.300	1.260	1.300	1.260	1.300	192,000	245,980	1.2811	1.218	1.181	1.218	1.181	1.218	204,885	1.2006	0.00%
2020-11-19	1.300	1.290	1.300	1.300	1.300	90,000	117,000	1.3000	1.218	1.209	1.218	1.218	1.218	96,040	1.2182	-2.26%
2020-11-18	1.330	1.300	1.340	1.290	1.330	804,000	1,051,220	1.3075	1.246	1.218	1.256	1.209	1.246	857,955	1.2253	2.31%
2020-11-17	1.300	1.300	1.330	1.270	1.300	186,000	236,700	1.2726	1.218	1.218	1.246	1.190	1.218	198,482	1.1926	2.36%
2020-11-16	1.270	1.250	1.300	1.250	1.380	1,116,000	1,454,220	1.3031	1.190	1.171	1.218	1.171	1.293	1,190,893	1.2211	-4.51%
2020-11-13	1.330	1.280	1.330	1.290	1.330	10,000	12,980	1.2980	1.246	1.200	1.246	1.209	1.246	10,671	1.2164	2.31%
2020-11-12	1.300	1.280	1.300	1.270	1.310	118,000	151,700	1.2856	1.218	1.200	1.218	1.190	1.228	125,919	1.2047	-1.52%
2020-11-11	1.320	1.290	1.320	1.280	1.340	174,000	226,060	1.2992	1.237	1.209	1.237	1.200	1.256	185,677	1.2175	-0.75%
2020-11-10	1.330	1.290	1.340	1.280	1.350	360,000	473,820	1.3162	1.246	1.209	1.256	1.200	1.265	384,159	1.2334	2.31%
2020-11-09	1.300	1.240	1.300	1.170	1.370	27,510,000	31,788,260	1.1555	1.218	1.162	1.218	1.096	1.284	29,356,156	1.0828	4.84%
2020-11-06	1.240	1.200	1.240	1.150	1.300	704,000	877,420	1.2463	1.162	1.125	1.162	1.078	1.218	751,244	1.1680	0.00%
2020-11-05	1.240	1.230	1.300	1.240	1.280	180,000	228,600	1.2700	1.162	1.153	1.218	1.162	1.200	192,080	1.1901	-3.12%
2020-11-04	1.280	1.260	1.290	1.250	1.280	152,000	192,480	1.2663	1.200	1.181	1.209	1.171	1.200	162,200	1.1867	2.40%
2020-11-03	1.250	1.150	1.280	1.150	1.250	26,000	30,860	1.1869	1.171	1.078	1.200	1.078	1.171	27,745	1.1123	5.04%
2020-11-02	1.190	1.140	1.200	1.190	1.210	26,906,000	26,907,180	1.0000	1.115	1.068	1.125	1.115	1.134	28,711,623	0.9372	3.48%
2020-10-30	1.150	1.140	1.150	1.140	1.170	52,000	60,100	1.1558	1.078	1.068	1.078	1.068	1.096	55,490	1.0831	-2.54%
2020-10-29	1.180	1.140	1.180	1.130	1.180	28,000	32,040	1.1443	1.106	1.068	1.106	1.059	1.106	29,879	1.0723	0.00%
2020-10-28	1.180	1.140	1.180	1.130	1.180	14,000	15,980	1.1414	1.106	1.068	1.106	1.059	1.106	14,940	1.0696	0.00%
2020-10-27	1.180	1.120	1.180	1.080	1.180	136,000	156,680	1.1521	1.106	1.050	1.106	1.012	1.106	145,127	1.0796	1.72%
2020-10-23	1.160	1.120	1.160	1.140	1.180	60,000	69,440	1.1573	1.087	1.050	1.087	1.068	1.106	64,027	1.0846	1.75%
2020-10-22	1.140	1.140	1.160	1.140	1.200	220,000	255,340	1.1606	1.068	1.068	1.087	1.068	1.125	234,764	1.0876	-5.00%
2020-10-21	1.200	1.180	1.210	1.150	1.320	346,000	408,680	1.1812	1.125	1.106	1.134	1.078	1.237	369,220	1.1069	-2.44%
2020-10-20	1.230	1.160	1.220	1.180	1.240	36,000	43,500	1.2083	1.153	1.087	1.143	1.106	1.162	38,416	1.1323	0.00%
2020-10-19	1.230	1.180	1.270	1.160	1.280	54,000	65,000	1.2037	1.153	1.106	1.190	1.087	1.200	57,624	1.1280	0.00%
2020-10-16	1.230	1.180	1.230	1.190	1.230	34,000	40,760	1.1988	1.153	1.106	1.153	1.115	1.153	36,282	1.1234	-3.15%
2020-10-15	1.270	1.180	1.270	-	-	0	0	-	1.190	1.106	1.190	-	-	0	-	-0.78%
2020-10-14	1.280	1.180	1.280	1.300	1.300	2,000	2,600	1.3000	1.200	1.106	1.200	1.218	1.218	2,134	1.2182	3.23%
2020-10-12	1.240	1.160	1.240	1.200	1.270	20,000	24,540	1.2270	1.162	1.087	1.162	1.125	1.190	21,342	1.1498	3.33%
2020-10-09	1.200	1.170	1.200	1.170	1.230	26,000	30,780	1.1838	1.125	1.096	1.125	1.096	1.153	27,745	1.1094	-1.64%
2020-10-08	1.220	1.160	1.220	1.160	1.220	38,000	44,960	1.1832	1.143	1.087	1.143	1.087	1.143	40,550	1.1088	2.52%
2020-10-07	1.190	1.150	1.190	1.150	1.190	72,000	85,040	1.1811	1.115	1.078	1.115	1.078	1.115	76,832	1.1068	-0.83%
2020-10-06	1.200	1.160	1.200	1.160	1.250	96,000	113,100	1.1781	1.125	1.087	1.125	1.087	1.171	102,442	1.1040	0.00%
2020-10-05	1.200	1.160	1.200	1.180	1.240	30,000	35,840	1.1947	1.125	1.087	1.125	1.106	1.162	32,013	1.1195	-4.00%
2020-09-30	1.250	1.110	1.250	1.220	1.250	30,000	37,400	1.2467	1.171	1.040	1.171	1.143	1.171	32,013	1.1683	5.93%
2020-09-29	1.180	1.110	1.180	1.180	1.190	10,000	11,860	1.1860	1.106	1.040	1.106	1.106	1.115	10,671	1.1114	3.51%
2020-09-28	1.140	1.120	1.180	1.130	1.180	24,000	27,420	1.1425	1.068	1.050	1.106	1.059	1.106	25,611	1.0707	-5.00%
2020-09-25	1.200	1.120	1.200	1.150	1.210	98,000	116,220	1.1859	1.125	1.050	1.125	1.078	1.134	104,577	1.1113	1.69%
2020-09-24	1.180	1.170	1.180	1.180	1.270	162,000	193,960	1.1973	1.106	1.096	1.106	1.106	1.190	172,872	1.1220	-7.81%
2020-09-23	1.280	1.210	1.280	1.200	1.390	396,000	485,920	1.2271	1.200	1.134	1.200	1.125	1.303	422,575	1.1499	-2.29%
2020-09-22	1.310	1.260	1.310	1.260	1.370	22,000	28,040	1.2745	1.228	1.181	1.228	1.181	1.284	23,476	1.1944	2.34%
2020-09-21	1.280	1.240	1.280	1.230	1.290	40,000	50,540	1.2635	1.200	1.162	1.200	1.153	1.209	42,684	1.1840	0.00%
2020-09-18	1.280	1.240	1.290	1.250	1.490	96,000	123,060	1.2819	1.200	1.162	1.209	1.171	1.396	102,442	1.2013	-3.76%
2020-09-17	1.330	1.280	1.350	1.220	1.330	92,000	116,960	1.2713	1.246	1.200	1.265	1.143	1.246	98,174	1.1914	8.13%
2020-09-16	1.230	1.230	1.280	1.230	1.360	38,000	47,580	1.2521	1.153	1.153	1.200	1.153	1.274	40,550	1.1734	-4.65%
2020-09-15	1.290	1.250	1.300	1.250	1.490	164,000	207,340	1.2643	1.209	1.171	1.218	1.171	1.396	175,006	1.1848	0.78%
2020-09-14	1.280	1.230	1.270	1.210	1.290	314,000	399,240	1.2715	1.200	1.153	1.190	1.134	1.209	335,072	1.1915	6.67%
2020-09-11	1.200	1.200	1.220	1.180	1.220	284,000	341,000	1.2007	1.125	1.125	1.143	1.106	1.143	303,059	1.1252	2.78%
2020-09-10	1.240	1.170	1.240	1.180	1.240	30,000	36,400	1.2133	1.094	1.032	1.094	1.041	1.094	34,001	1.0705	0.00%
2020-09-09	1.240	1.180	1.240	1.150	1.290	156,000	187,900	1.2045	1.094	1.041	1.094	1.015	1.138	176,806	1.0627	6.90%
2020-09-08	1.160	1.100	1.150	1.120	1.230	422,000	485,460	1.1504	1.023	0.971	1.015	0.988	1.085	478,284	1.0150	0.87%
2020-09-07	1.150	1.140	1.200	1.150	1.200	42,000	49,400	1.1762	1.015	1.006	1.059	1.015	1.059	47,602	1.0378	0.88%
2020-09-04	1.140	1.140	1.180	1.130	1.230	116,000	134,140	1.1564	1.006	1.006	1.041	0.997	1.085	131,471	1.0203	-3.39%
2020-09-03	1.180	1.100	1.170	1.110	1.240	152,000	173,380	1.1407	1.041	0.971	1.032	0.979	1.094	172,273	1.0064	0.00%
2020-09-02	1.180	1.160	1.180	1.160	1.220	76,000	89,660	1.1797	1.041	1.023	1.041	1.023	1.076	86,136	1.0409	-5.60%
2020-09-01	1.250	1.200	1.250	-	-	0	0	-	1.103	1.059	1.103	-	-	0	-	-2.34%
2020-08-31	1.280	1.200	1.270	1.240	1.280	10,000	12,500	1.2500	1.129	1.059	1.121	1.094	1.129	11,334	1.1029	2.40%
2020-08-28	1.250	1.200	1.240	1.200	1.250	4,000	4,900	1.2250	1.103	1.059	1.094	1.059	1.103	4,533	1.0808	0.81%
2020-08-27	1.240	1.200	1.240	1.240	1.280	50,000	62,140	1.2428	1.094	1.059	1.094	1.094	1.129	56,669	1.0965	0.00%
2020-08-26	1.240	1.220	1.240	1.240	1.310	156,000	196,980	1.2627	1.094	1.076	1.094	1.094	1.156	176,806	1.1141	-6.77%
2020-08-25	1.330	1.250	1.330	1.250	1.330	306,000	399,000	1.3039	1.173	1.103	1.173	1.103	1.173	346,813	1.1505	4.72%
2020-08-24	1.270	1.270	1.280	1.220	1.270	828,000	1,034,980	1.2500	1.121	1.121	1.129	1.076	1.121	938,434	1.1029	4.10%
2020-08-21	1.220	1.220	1.240	1.200	1.250	152,000	184,400	1.2132	1.076	1.076	1.094	1.059	1.103	172,273	1.0704	-3.17%
2020-08-20	1.260	1.260	1.280	1.200	1.260	561,800	695,810	1.2385	1.112	1.112	1.129	1.059	1.112	636,730	1.0928	-2.33%
2020-08-19	1.290	1.260	1.300	1.140	1.290	472,000	578,980	1.2267	1.138	1.112	1.147	1.006	1.138	534,953	1.0823	15.18%
2020-08-18	1.120	1.110	1.120	1.070	1.150	82,000	92,360	1.1263	0.988	0.979	0.988	0.944	1.015	92,937	0.9938	-3.45%
2020-08-17	1.160	1.130	1.160	1.130	1.160	140,000	159,680	1.1406	1.023	0.997	1.023	0.997	1.023	158,672	1.0064	-0.85%
2020-08-14	1.170	1.160	1.170	1.130	1.180	174,000	200,460	1.1521	1.032	1.023	1.032	0.997	1.041	197,207	1.0165	0.00%
2020-08-13	1.170	1.170	1.300	1.130	1.220	148,000	171,420	1.1582	1.032	1.032	1.147	0.997	1.076	167,739	1.0219	0.86%
2020-08-12	1.160	1.160	1.190	1.140	1.170	112,000	129,760	1.1586	1.023	1.023	1.050	1.006	1.032	126,938	1.0222	-1.69%
2020-08-11	1.180	1.160	1.180	1.140	1.200	192,000	224,800	1.1708	1.041	1.023	1.041	1.006	1.059	217,608	1.0331	-0.84%
2020-08-10	1.190	1.170	1.180	1.150	1.200	54,000	63,100	1.1685	1.050	1.032	1.041	1.015	1.059	61,202	1.0310	-0.83%
2020-08-07	1.200	1.190	1.220	1.200	1.200	30,000	36,000	1.2000	1.059	1.050	1.076	1.059	1.059	34,001	1.0588	-0.83%
2020-08-06	1.210	1.200	1.220	1.200	1.230	346,000	419,040	1.2111	1.068	1.059	1.076	1.059	1.085	392,148	1.0686	-0.82%
2020-08-05	1.220	1.210	1.240	1.210	1.250	434,000	534,540	1.2317	1.076	1.068	1.094	1.068	1.103	491,884	1.0867	-0.81%
2020-08-04	1.230	1.210	1.240	1.210	1.240	88,000	107,200	1.2182	1.085	1.068	1.094	1.068	1.094	99,737	1.0748	0.00%
2020-08-03	1.230	1.220	1.240	1.180	1.240	134,000	164,460	1.2273	1.085	1.076	1.094	1.041	1.094	151,872	1.0829	-0.81%
2020-07-31	1.240	1.180	1.240	1.200	1.240	36,000	43,620	1.2117	1.094	1.041	1.094	1.059	1.094	40,801	1.0691	-2.36%
2020-07-30	1.270	1.210	1.270	1.210	1.270	28,000	34,600	1.2357	1.121	1.068	1.121	1.068	1.121	31,734	1.0903	0.79%
2020-07-29	1.260	1.200	1.260	1.160	1.270	78,000	94,860	1.2162	1.112	1.059	1.112	1.023	1.121	88,403	1.0730	3.28%
2020-07-28	1.220	1.180	1.220	-	-	0	0	-	1.076	1.041	1.076	-	-	0	-	0.00%
2020-07-27	1.220	1.180	1.230	1.180	1.230	4,270,000	5,125,500	1.2004	1.076	1.041	1.085	1.041	1.085	4,839,509	1.0591	6.09%
2020-07-24	1.150	1.150	1.200	1.150	1.150	18,000	20,700	1.1500	1.015	1.015	1.059	1.015	1.015	20,401	1.0147	-4.17%
2020-07-23	1.200	1.150	1.200	1.170	1.210	62,000	74,140	1.1958	1.059	1.015	1.059	1.032	1.068	70,269	1.0551	0.84%
2020-07-22	1.190	1.180	1.200	1.210	1.230	40,000	48,680	1.2170	1.050	1.041	1.059	1.068	1.085	45,335	1.0738	-0.83%
2020-07-21	1.200	1.190	1.220	1.160	1.260	1,154,000	1,406,400	1.2187	1.059	1.050	1.076	1.023	1.112	1,307,914	1.0753	-0.83%
2020-07-20	1.210	0.990	1.240	1.200	1.260	610,000	752,340	1.2333	1.068	0.873	1.094	1.059	1.112	691,358	1.0882	-5.47%
2020-07-17	1.280	1.260	1.280	-	-	0	0	-	1.129	1.112	1.129	-	-	0	-	-0.78%
2020-07-16	1.290	1.280	1.290	1.240	1.290	278,000	351,220	1.2634	1.138	1.129	1.138	1.094	1.138	315,078	1.1147	0.00%
2020-07-15	1.290	1.270	1.280	-	-	0	0	-	1.138	1.121	1.129	-	-	0	-	-0.77%
2020-07-14	1.300	1.270	1.280	1.240	1.300	244,000	308,140	1.2629	1.147	1.121	1.129	1.094	1.147	276,543	1.1143	-1.52%
2020-07-13	1.320	1.270	1.320	1.220	1.320	370,000	468,340	1.2658	1.165	1.121	1.165	1.076	1.165	419,349	1.1168	1.54%
2020-07-10	1.300	1.270	1.460	1.300	1.300	18,000	23,400	1.3000	1.147	1.121	1.288	1.147	1.147	20,401	1.1470	0.00%
2020-07-09	1.300	1.270	1.300	1.250	1.300	76,000	96,420	1.2687	1.147	1.121	1.147	1.103	1.147	86,136	1.1194	2.36%
2020-07-08	1.270	1.270	1.460	1.270	1.310	40,000	51,560	1.2890	1.121	1.121	1.288	1.121	1.156	45,335	1.1373	-1.55%
2020-07-07	1.290	1.250	1.290	1.220	1.300	66,000	83,260	1.2615	1.138	1.103	1.138	1.076	1.147	74,803	1.1131	-0.77%
2020-07-06	1.300	1.270	1.320	1.270	1.300	8,000	10,240	1.2800	1.147	1.121	1.165	1.121	1.147	9,067	1.1294	-1.52%
2020-07-03	1.320	1.260	1.450	1.270	1.330	404,000	513,300	1.2705	1.165	1.112	1.279	1.121	1.173	457,883	1.1210	0.00%
2020-07-02	1.320	1.300	1.410	1.320	1.330	400,000	528,020	1.3201	1.165	1.147	1.244	1.165	1.173	453,350	1.1647	-2.22%
2020-06-30	1.350	1.330	1.350	1.330	1.350	8,000	10,680	1.3350	1.191	1.173	1.191	1.173	1.191	9,067	1.1779	2.27%
2020-06-29	1.320	1.310	1.400	-	-	0	0	-	1.165	1.156	1.235	-	-	0	-	0.00%
2020-06-26	1.320	1.260	1.430	-	-	0	0	-	1.165	1.112	1.262	-	-	0	-	0.00%
2020-06-24	1.320	1.250	1.490	-	-	0	0	-	1.165	1.103	1.315	-	-	0	-	0.00%
2020-06-23	1.320	1.320	1.400	1.320	1.330	22,000	29,080	1.3218	1.165	1.165	1.235	1.165	1.173	24,934	1.1663	1.54%
2020-06-22	1.300	1.300	1.320	1.300	1.300	14,000	18,200	1.3000	1.147	1.147	1.165	1.147	1.147	15,867	1.1470	0.00%
2020-06-19	1.300	1.260	1.300	-	-	0	0	-	1.147	1.112	1.147	-	-	0	-	-1.52%
2020-06-18	1.320	1.260	1.320	-	-	0	0	-	1.165	1.112	1.165	-	-	0	-	0.00%
2020-06-17	1.320	1.260	1.320	-	-	0	0	-	1.165	1.112	1.165	-	-	0	-	0.00%
2020-06-16	1.320	1.280	1.320	1.300	1.320	22,000	28,640	1.3018	1.165	1.129	1.165	1.147	1.165	24,934	1.1486	0.00%
2020-06-15	1.320	1.260	1.320	1.300	1.320	62,000	80,940	1.3055	1.165	1.112	1.165	1.147	1.165	70,269	1.1519	1.54%
2020-06-12	1.300	1.250	1.300	1.260	1.300	66,000	84,160	1.2752	1.147	1.103	1.147	1.112	1.147	74,803	1.1251	1.56%
2020-06-11	1.280	1.230	1.270	1.240	1.280	48,000	59,940	1.2488	1.129	1.085	1.121	1.094	1.129	54,402	1.1018	-1.54%
2020-06-10	1.300	1.300	1.320	1.200	1.300	484,000	604,360	1.2487	1.147	1.147	1.165	1.059	1.147	548,553	1.1017	0.00%
2020-06-09	1.300	1.250	1.300	-	-	0	0	-	1.147	1.103	1.147	-	-	0	-	0.00%
2020-06-08	1.300	1.240	1.300	-	-	0	0	-	1.147	1.094	1.147	-	-	0	-	0.00%
2020-06-05	1.300	1.250	1.300	1.220	1.320	158,000	202,480	1.2815	1.147	1.103	1.147	1.076	1.165	179,073	1.1307	-1.52%
2020-06-04	1.320	1.250	1.320	1.320	1.320	2,000	2,640	1.3200	1.165	1.103	1.165	1.165	1.165	2,267	1.1647	3.13%
2020-06-03	1.280	1.260	1.320	1.240	1.300	44,000	55,800	1.2682	1.129	1.112	1.165	1.094	1.147	49,868	1.1189	-2.29%
2020-06-02	1.310	1.240	1.320	-	-	0	0	-	1.156	1.094	1.165	-	-	0	-	0.00%
2020-06-01	1.310	1.250	1.320	1.220	1.310	74,000	92,680	1.2524	1.156	1.103	1.165	1.076	1.156	83,870	1.1050	-2.24%
2020-05-29	1.340	1.240	1.400	1.300	1.340	26,000	33,960	1.3062	1.182	1.094	1.235	1.147	1.182	29,468	1.1524	1.52%
2020-05-28	1.320	1.230	1.340	1.290	1.320	18,000	23,280	1.2933	1.165	1.085	1.182	1.138	1.165	20,401	1.1411	3.13%
2020-05-27	1.280	1.210	1.290	1.210	1.290	52,000	66,060	1.2704	1.129	1.068	1.138	1.068	1.138	58,935	1.1209	-1.54%
2020-05-26	1.300	1.220	1.300	1.300	1.340	10,000	13,240	1.3240	1.147	1.076	1.147	1.147	1.182	11,334	1.1682	6.56%
2020-05-25	1.220	1.200	1.320	1.200	1.300	240,000	296,400	1.2350	1.076	1.059	1.165	1.059	1.147	272,010	1.0897	-7.58%
2020-05-22	1.320	1.180	1.320	-	-	0	0	-	1.165	1.041	1.165	-	-	0	-	-0.75%
2020-05-21	1.330	1.220	1.330	-	-	0	0	-	1.173	1.076	1.173	-	-	0	-	0.00%
2020-05-20	1.330	1.250	1.330	-	-	0	0	-	1.173	1.103	1.173	-	-	0	-	0.00%
2020-05-19	1.330	1.250	1.330	1.330	1.330	2,000	2,660	1.3300	1.173	1.103	1.173	1.173	1.173	2,267	1.1735	0.00%
2020-05-18	1.330	1.300	1.320	1.300	1.330	38,000	49,940	1.3142	1.173	1.147	1.165	1.147	1.173	43,068	1.1596	-1.48%
2020-05-15	1.350	1.280	1.360	1.350	1.350	4,000	5,400	1.3500	1.191	1.129	1.200	1.191	1.191	4,533	1.1911	0.00%
2020-05-14	1.350	1.260	1.360	1.350	1.350	4,000	5,400	1.3500	1.191	1.112	1.200	1.191	1.191	4,533	1.1911	0.00%
2020-05-13	1.350	1.250	1.360	1.330	1.350	8,000	10,720	1.3400	1.191	1.103	1.200	1.173	1.191	9,067	1.1823	0.75%
2020-05-12	1.340	1.230	1.340	1.310	1.340	8,000	10,640	1.3300	1.182	1.085	1.182	1.156	1.182	9,067	1.1735	1.52%
2020-05-11	1.320	1.230	1.320	-	-	0	0	-	1.165	1.085	1.165	-	-	0	-	0.00%
2020-05-08	1.320	1.310	1.320	1.280	1.360	322,000	422,080	1.3108	1.165	1.156	1.165	1.129	1.200	364,947	1.1566	-5.71%
2020-05-07	1.400	1.360	1.400	1.360	1.400	4,000	5,520	1.3800	1.235	1.200	1.235	1.200	1.235	4,533	1.2176	-0.71%
2020-05-06	1.410	1.360	1.410	-	-	0	0	-	1.244	1.200	1.244	-	-	0	-	0.00%
2020-05-05	1.410	1.370	1.410	1.340	1.410	78,000	106,580	1.3664	1.244	1.209	1.244	1.182	1.244	88,403	1.2056	-1.40%
2020-05-04	1.430	1.400	1.450	-	-	0	0	-	1.262	1.235	1.279	-	-	0	-	0.00%
2020-04-29	1.430	1.380	1.430	-	-	0	0	-	1.262	1.218	1.262	-	-	0	-	-1.38%
2020-04-28	1.450	1.380	1.460	1.350	1.450	266,000	366,320	1.3771	1.279	1.218	1.288	1.191	1.279	301,478	1.2151	2.84%
2020-04-27	1.410	1.370	1.410	-	-	0	0	-	1.244	1.209	1.244	-	-	0	-	0.00%
2020-04-24	1.410	1.360	1.410	-	-	0	0	-	1.244	1.200	1.244	-	-	0	-	0.00%
2020-04-23	1.410	1.360	1.410	-	-	0	0	-	1.244	1.200	1.244	-	-	0	-	0.00%
2020-04-22	1.410	1.390	1.410	1.340	1.450	130,000	179,500	1.3808	1.244	1.226	1.244	1.182	1.279	147,339	1.2183	0.00%
2020-04-21	1.410	1.370	1.410	-	-	0	0	-	1.244	1.209	1.244	-	-	0	-	0.00%
2020-04-20	1.410	1.370	1.430	1.370	1.440	26,000	36,360	1.3985	1.244	1.209	1.262	1.209	1.271	29,468	1.2339	2.92%
2020-04-17	1.370	1.350	1.380	1.330	1.410	46,000	62,920	1.3678	1.209	1.191	1.218	1.173	1.244	52,135	1.2069	-2.84%
2020-04-16	1.410	1.380	1.420	-	-	0	0	-	1.244	1.218	1.253	-	-	0	-	-0.70%
2020-04-15	1.420	1.380	1.480	-	-	0	0	-	1.253	1.218	1.306	-	-	0	-	0.00%
2020-04-14	1.420	1.400	1.470	1.360	1.470	150,000	209,800	1.3987	1.253	1.235	1.297	1.200	1.297	170,006	1.2341	-4.70%
2020-04-09	1.490	1.430	1.490	-	-	0	0	-	1.315	1.262	1.315	-	-	0	-	-0.67%
2020-04-08	1.500	1.420	1.500	-	-	0	0	-	1.323	1.253	1.323	-	-	0	-	0.00%
2020-04-07	1.500	1.420	1.500	-	-	0	0	-	1.323	1.253	1.323	-	-	0	-	0.00%
2020-04-06	1.500	1.420	1.500	1.500	1.500	20,000	30,000	1.5000	1.323	1.253	1.323	1.323	1.323	22,667	1.3235	0.67%
2020-04-03	1.490	1.390	1.490	-	-	0	0	-	1.315	1.226	1.315	-	-	0	-	0.00%
2020-04-02	1.490	1.380	1.490	-	-	0	0	-	1.315	1.218	1.315	-	-	0	-	0.00%
2020-04-01	1.490	1.410	1.490	-	-	0	0	-	1.315	1.244	1.315	-	-	0	-	0.00%
2020-03-31	1.490	1.400	1.500	-	-	0	0	-	1.315	1.235	1.323	-	-	0	-	0.00%
2020-03-30	1.490	1.390	1.490	-	-	0	0	-	1.315	1.226	1.315	-	-	0	-	0.00%
2020-03-27	1.490	1.400	1.490	-	-	0	0	-	1.315	1.235	1.315	-	-	0	-	0.00%
2020-03-26	1.490	1.420	1.490	1.480	1.490	44,000	65,540	1.4895	1.315	1.253	1.315	1.306	1.315	49,868	1.3143	0.00%
2020-03-25	1.490	1.450	1.490	-	-	0	0	-	1.315	1.279	1.315	-	-	0	-	-0.67%
2020-03-24	1.500	1.440	1.500	1.500	1.500	22,000	33,000	1.5000	1.323	1.271	1.323	1.323	1.323	24,934	1.3235	0.00%
2020-03-23	1.500	1.400	1.500	1.440	1.520	28,000	40,600	1.4500	1.323	1.235	1.323	1.271	1.341	31,734	1.2794	0.00%
2020-03-20	1.500	1.400	1.500	1.500	1.550	58,000	89,480	1.5428	1.323	1.235	1.323	1.323	1.368	65,736	1.3612	0.67%
2020-03-19	1.490	1.380	1.490	1.350	1.510	72,000	101,540	1.4103	1.315	1.218	1.315	1.191	1.332	81,603	1.2443	-3.25%
2020-03-18	1.540	1.430	1.540	1.550	1.550	20,000	31,000	1.5500	1.359	1.262	1.359	1.368	1.368	22,667	1.3676	3.36%
2020-03-17	1.490	1.400	1.490	1.500	1.550	8,000	12,100	1.5125	1.315	1.235	1.315	1.323	1.368	9,067	1.3345	0.68%
2020-03-16	1.480	1.400	1.480	-	-	0	0	-	1.306	1.235	1.306	-	-	0	-	-1.33%
2020-03-13	1.500	1.410	1.500	-	-	0	0	-	1.323	1.244	1.323	-	-	0	-	-1.32%
2020-03-12	1.520	1.440	1.520	1.540	1.540	30,000	46,200	1.5400	1.341	1.271	1.341	1.359	1.359	34,001	1.3588	2.01%
2020-03-11	1.490	1.430	1.490	-	-	0	0	-	1.315	1.262	1.315	-	-	0	-	0.00%
2020-03-10	1.490	1.420	1.490	1.440	1.490	64,000	92,760	1.4494	1.315	1.253	1.315	1.271	1.315	72,536	1.2788	-0.67%
2020-03-09	1.500	1.460	1.500	-	-	0	0	-	1.323	1.288	1.323	-	-	0	-	-1.32%
2020-03-06	1.520	1.460	1.530	1.520	1.570	36,000	54,820	1.5228	1.341	1.288	1.350	1.341	1.385	40,801	1.3436	4.11%
2020-03-05	1.460	1.450	1.520	1.460	1.520	6,000	8,880	1.4800	1.288	1.279	1.341	1.288	1.341	6,800	1.3058	-3.95%
2020-03-04	1.520	1.460	1.570	-	-	0	0	-	1.341	1.288	1.385	-	-	0	-	0.00%
2020-03-03	1.520	1.450	1.520	1.520	1.520	2,000	3,040	1.5200	1.341	1.279	1.341	1.341	1.341	2,267	1.3411	3.40%
2020-03-02	1.470	1.450	1.470	1.430	1.500	36,000	52,940	1.4706	1.297	1.279	1.297	1.262	1.323	40,801	1.2975	-3.29%
2020-02-28	1.520	1.370	1.520	1.550	1.550	6,000	9,300	1.5500	1.341	1.209	1.341	1.368	1.368	6,800	1.3676	2.01%
2020-02-27	1.490	1.420	1.490	-	-	0	0	-	1.315	1.253	1.315	-	-	0	-	0.00%
2020-02-26	1.490	1.440	1.490	-	-	16,000	24,000	1.5000	1.315	1.271	1.315	-	-	18,134	1.3235	-0.67%
2020-02-25	1.500	1.440	1.500	-	-	0	0	-	1.323	1.271	1.323	-	-	0	-	-0.66%
2020-02-24	1.510	1.460	1.510	1.440	1.550	76,000	111,380	1.4655	1.332	1.288	1.332	1.271	1.368	86,136	1.2931	-1.95%
2020-02-21	1.540	1.410	1.550	1.540	1.540	2,000	3,080	1.5400	1.359	1.244	1.368	1.359	1.359	2,267	1.3588	3.36%
2020-02-20	1.490	1.420	1.550	1.490	1.500	32,000	47,700	1.4906	1.315	1.253	1.368	1.315	1.323	36,268	1.3152	4.20%
2020-02-19	1.430	1.430	1.510	1.430	1.510	30,000	43,080	1.4360	1.262	1.262	1.332	1.262	1.332	34,001	1.2670	-5.92%
2020-02-18	1.520	1.410	1.560	1.520	1.550	6,000	9,200	1.5333	1.341	1.244	1.376	1.341	1.368	6,800	1.3529	0.00%
2020-02-17	1.520	1.430	1.540	1.520	1.520	2,000	3,040	1.5200	1.341	1.262	1.359	1.341	1.341	2,267	1.3411	0.66%
2020-02-14	1.510	1.440	1.530	-	-	0	0	-	1.332	1.271	1.350	-	-	0	-	0.00%
2020-02-13	1.510	1.440	1.490	1.490	1.510	24,000	35,800	1.4917	1.332	1.271	1.315	1.315	1.332	27,201	1.3161	0.67%
2020-02-12	1.500	1.450	1.500	1.420	1.500	314,000	456,880	1.4550	1.323	1.279	1.323	1.253	1.323	355,880	1.2838	-3.23%
2020-02-11	1.550	1.420	1.560	-	-	12,000	18,600	1.5500	1.368	1.253	1.376	-	-	13,600	1.3676	0.00%
2020-02-10	1.550	1.410	1.560	-	-	0	0	-	1.368	1.244	1.376	-	-	0	-	0.00%
2020-02-07	1.550	1.400	1.550	1.560	1.560	50,000	78,000	1.5600	1.368	1.235	1.368	1.376	1.376	56,669	1.3764	0.00%
2020-02-06	1.550	1.420	1.550	1.550	1.550	10,000	15,500	1.5500	1.368	1.253	1.368	1.368	1.368	11,334	1.3676	-1.90%
2020-02-05	1.580	1.460	1.580	-	-	0	0	-	1.394	1.288	1.394	-	-	0	-	-1.25%
2020-02-04	1.600	1.410	1.600	-	-	0	0	-	1.412	1.244	1.412	-	-	0	-	0.00%
2020-02-03	1.600	1.430	1.600	-	-	0	0	-	1.412	1.262	1.412	-	-	0	-	-0.62%
2020-01-31	1.610	1.380	1.610	1.610	1.610	2,000	3,220	1.6100	1.421	1.218	1.421	1.421	1.421	2,267	1.4205	0.62%
2020-01-30	1.600	1.420	1.600	1.560	1.600	12,000	18,800	1.5667	1.412	1.253	1.412	1.376	1.412	13,600	1.3823	0.00%
2020-01-29	1.600	1.410	1.600	1.560	1.600	16,000	25,240	1.5775	1.412	1.244	1.412	1.376	1.412	18,134	1.3919	0.00%
2020-01-24	1.600	1.470	1.630	-	-	0	0	-	1.412	1.297	1.438	-	-	0	-	0.00%
2020-01-23	1.600	1.480	1.630	-	-	0	0	-	1.412	1.306	1.438	-	-	0	-	0.00%
2020-01-22	1.600	1.310	1.600	-	-	0	0	-	1.412	1.156	1.412	-	-	0	-	0.00%
2020-01-21	1.600	1.350	1.600	-	-	0	0	-	1.412	1.191	1.412	-	-	0	-	0.00%
2020-01-20	1.600	1.460	1.630	-	-	0	0	-	1.412	1.288	1.438	-	-	0	-	0.00%
2020-01-17	1.600	1.490	1.610	-	-	0	0	-	1.412	1.315	1.421	-	-	0	-	0.00%
2020-01-16	1.600	1.490	1.600	1.570	1.610	8,000	12,720	1.5900	1.412	1.315	1.412	1.385	1.421	9,067	1.4029	1.91%
2020-01-15	1.570	1.470	1.610	-	-	0	0	-	1.385	1.297	1.421	-	-	0	-	0.00%
2020-01-14	1.570	1.490	1.600	-	-	0	0	-	1.385	1.315	1.412	-	-	0	-	0.00%
2020-01-13	1.570	1.460	1.600	-	-	0	0	-	1.385	1.288	1.412	-	-	0	-	0.00%
2020-01-10	1.570	1.480	1.600	-	-	0	0	-	1.385	1.306	1.412	-	-	0	-	0.00%
2020-01-09	1.570	1.490	1.590	-	-	0	0	-	1.385	1.315	1.403	-	-	0	-	0.00%
2020-01-08	1.570	1.500	1.580	1.480	1.570	18,000	27,020	1.5011	1.385	1.323	1.394	1.306	1.385	20,401	1.3245	-0.63%
2020-01-07	1.580	1.480	1.580	-	-	0	0	-	1.394	1.306	1.394	-	-	0	-	0.00%
2020-01-06	1.580	1.480	1.600	1.440	1.580	152,000	228,040	1.5003	1.394	1.306	1.412	1.271	1.394	172,273	1.3237	0.00%
2020-01-03	1.580	1.440	1.600	1.570	1.630	12,000	19,020	1.5850	1.394	1.271	1.412	1.385	1.438	13,600	1.3985	-0.63%
2020-01-02	1.590	1.470	1.590	1.550	1.590	20,000	31,280	1.5640	1.403	1.297	1.403	1.368	1.403	22,667	1.3800	2.58%
2019-12-31	1.550	1.440	1.550	-	-	0	0	-	1.368	1.271	1.368	-	-	0	-	0.00%
2019-12-30	1.550	1.460	1.550	-	-	0	0	-	1.368	1.288	1.368	-	-	0	-	0.00%
2019-12-27	1.550	1.460	1.550	-	-	0	0	-	1.368	1.288	1.368	-	-	0	-	0.00%
2019-12-24	1.550	1.460	1.600	-	-	0	0	-	1.368	1.288	1.412	-	-	0	-	0.00%
2019-12-23	1.550	1.480	1.550	1.550	1.550	8,000	12,400	1.5500	1.368	1.306	1.368	1.368	1.368	9,067	1.3676	-2.52%
2019-12-20	1.590	1.470	1.600	-	-	0	0	-	1.403	1.297	1.412	-	-	0	-	0.00%
2019-12-19	1.590	1.470	1.600	-	-	0	0	-	1.403	1.297	1.412	-	-	0	-	0.00%
2019-12-18	1.590	1.460	1.590	-	-	0	0	-	1.403	1.288	1.403	-	-	0	-	-0.62%
2019-12-17	1.600	1.470	1.600	-	-	0	0	-	1.412	1.297	1.412	-	-	0	-	0.00%
2019-12-16	1.600	1.470	1.600	1.600	1.600	8,000	12,800	1.6000	1.412	1.297	1.412	1.412	1.412	9,067	1.4117	0.63%
2019-12-13	1.590	1.490	1.590	-	-	0	0	-	1.403	1.315	1.403	-	-	0	-	-0.62%
2019-12-12	1.600	1.520	1.600	1.480	1.600	32,000	49,980	1.5619	1.412	1.341	1.412	1.306	1.412	36,268	1.3781	3.90%
2019-12-11	1.540	1.470	1.580	1.540	1.540	8,000	12,320	1.5400	1.359	1.297	1.394	1.359	1.359	9,067	1.3588	0.00%
2019-12-10	1.540	1.490	1.550	1.440	1.550	124,000	181,940	1.4673	1.359	1.315	1.368	1.271	1.368	140,538	1.2946	-3.75%
2019-12-09	1.600	1.380	1.600	1.560	1.600	54,000	84,900	1.5722	1.412	1.218	1.412	1.376	1.412	61,202	1.3872	0.63%
2019-12-06	1.590	1.390	1.600	-	-	0	0	-	1.403	1.226	1.412	-	-	0	-	0.00%
2019-12-05	1.590	1.590	1.600	1.590	1.590	4,000	6,360	1.5900	1.403	1.403	1.412	1.403	1.403	4,533	1.4029	1.92%
2019-12-04	1.560	1.370	1.600	-	-	0	0	-	1.376	1.209	1.412	-	-	0	-	0.00%
2019-12-03	1.560	1.370	1.600	-	-	0	0	-	1.376	1.209	1.412	-	-	0	-	0.00%
2019-12-02	1.560	1.380	1.590	-	-	0	0	-	1.376	1.218	1.403	-	-	0	-	0.00%
2019-11-29	1.560	1.370	1.600	-	-	0	0	-	1.376	1.209	1.412	-	-	0	-	0.00%
2019-11-28	1.560	1.380	1.600	-	-	0	0	-	1.376	1.218	1.412	-	-	0	-	0.00%
2019-11-27	1.560	1.380	1.590	-	-	0	0	-	1.376	1.218	1.403	-	-	0	-	0.00%
2019-11-26	1.560	1.420	1.570	-	-	0	0	-	1.376	1.253	1.385	-	-	0	-	0.00%
2019-11-25	1.560	1.390	1.590	-	-	0	0	-	1.376	1.226	1.403	-	-	0	-	0.00%
2019-11-22	1.560	1.390	1.600	-	-	0	0	-	1.376	1.226	1.412	-	-	0	-	0.00%
2019-11-21	1.560	1.390	1.560	1.560	1.560	66,000	102,960	1.5600	1.376	1.226	1.376	1.376	1.376	74,803	1.3764	-0.64%
2019-11-20	1.570	1.390	1.580	-	-	0	0	-	1.385	1.226	1.394	-	-	0	-	0.00%
2019-11-19	1.570	1.390	1.580	1.570	1.570	2,000	3,140	1.5700	1.385	1.226	1.394	1.385	1.385	2,267	1.3852	0.64%
2019-11-18	1.560	1.390	1.580	-	-	0	0	-	1.376	1.226	1.394	-	-	0	-	0.00%
2019-11-15	1.560	1.400	1.580	1.560	1.560	8,000	12,480	1.5600	1.376	1.235	1.394	1.376	1.376	9,067	1.3764	0.00%
2019-11-14	1.560	1.390	1.560	-	-	0	0	-	1.376	1.226	1.376	-	-	0	-	0.00%
2019-11-13	1.560	1.390	1.560	1.560	1.560	2,000	3,120	1.5600	1.376	1.226	1.376	1.376	1.376	2,267	1.3764	7.59%
2019-11-12	1.450	1.370	1.560	1.390	1.480	54,000	75,960	1.4067	1.279	1.209	1.376	1.226	1.306	61,202	1.2411	-8.81%
2019-11-11	1.590	1.360	1.630	-	-	0	0	-	1.403	1.200	1.438	-	-	0	-	0.00%
2019-11-08	1.590	1.350	1.600	-	-	0	0	-	1.403	1.191	1.412	-	-	0	-	0.00%
2019-11-07	1.590	1.410	1.590	1.580	1.600	20,000	31,800	1.5900	1.403	1.244	1.403	1.394	1.412	22,667	1.4029	0.63%
2019-11-06	1.580	1.460	1.580	-	-	0	0	-	1.394	1.288	1.394	-	-	0	-	0.00%
2019-11-05	1.580	1.320	1.580	-	-	0	0	-	1.394	1.165	1.394	-	-	0	-	0.00%
2019-11-04	1.580	1.510	1.580	1.570	1.580	6,000	9,440	1.5733	1.394	1.332	1.394	1.385	1.394	6,800	1.3882	0.00%
2019-11-01	1.580	1.460	1.580	1.630	1.630	2,000	3,260	1.6300	1.394	1.288	1.394	1.438	1.438	2,267	1.4382	0.00%
2019-10-31	1.580	1.380	1.580	1.580	1.580	12,000	18,960	1.5800	1.394	1.218	1.394	1.394	1.394	13,600	1.3941	-2.47%
2019-10-30	1.620	1.490	1.620	1.450	1.620	16,000	24,120	1.5075	1.429	1.315	1.429	1.279	1.429	18,134	1.3301	5.19%
2019-10-29	1.540	1.460	1.550	1.540	1.570	16,000	24,820	1.5513	1.359	1.288	1.368	1.359	1.385	18,134	1.3687	0.65%
2019-10-28	1.530	1.450	1.530	-	-	0	0	-	1.350	1.279	1.350	-	-	0	-	0.00%
2019-10-25	1.530	1.440	1.550	-	-	28,000	42,840	1.5300	1.350	1.271	1.368	-	-	31,734	1.3500	0.00%
2019-10-24	1.530	1.450	1.570	-	-	0	0	-	1.350	1.279	1.385	-	-	0	-	0.00%
2019-10-23	1.530	1.470	1.540	1.530	1.550	30,000	46,100	1.5367	1.350	1.297	1.359	1.350	1.368	34,001	1.3558	-1.29%
2019-10-22	1.550	1.480	1.600	-	-	0	0	-	1.368	1.306	1.412	-	-	0	-	0.00%
2019-10-21	1.550	1.480	1.550	-	-	0	0	-	1.368	1.306	1.368	-	-	0	-	0.00%
2019-10-18	1.550	1.460	1.480	1.550	1.550	6,000	9,300	1.5500	1.368	1.288	1.306	1.368	1.368	6,800	1.3676	0.00%
2019-10-17	1.550	1.430	1.550	-	-	0	0	-	1.368	1.262	1.368	-	-	0	-	0.00%
2019-10-16	1.550	1.510	1.550	-	-	0	0	-	1.368	1.332	1.368	-	-	0	-	-4.91%
2019-10-15	1.630	1.490	1.630	1.650	1.650	2,000	3,300	1.6500	1.438	1.315	1.438	1.456	1.456	2,267	1.4558	2.52%
2019-10-14	1.590	1.530	1.710	-	-	0	0	-	1.403	1.350	1.509	-	-	0	-	0.00%
2019-10-11	1.590	1.550	1.590	-	-	0	0	-	1.403	1.368	1.403	-	-	0	-	-0.62%
2019-10-10	1.600	1.500	1.600	1.510	1.600	16,000	24,620	1.5388	1.412	1.323	1.412	1.332	1.412	18,134	1.3577	0.00%
2019-10-09	1.600	1.450	1.680	1.600	1.600	16,000	25,600	1.6000	1.412	1.279	1.482	1.412	1.412	18,134	1.4117	2.56%
2019-10-08	1.560	1.550	1.670	1.560	1.560	10,000	15,600	1.5600	1.376	1.368	1.473	1.376	1.376	11,334	1.3764	0.00%
2019-10-04	1.560	1.390	1.560	1.560	1.560	2,000	3,120	1.5600	1.376	1.226	1.376	1.376	1.376	2,267	1.3764	14.71%
2019-10-03	1.360	1.330	1.560	1.350	1.360	6,000	8,140	1.3567	1.200	1.173	1.376	1.191	1.200	6,800	1.1970	-12.82%
2019-10-02	1.560	1.450	1.700	-	-	0	0	-	1.376	1.279	1.500	-	-	0	-	0.00%
2019-09-30	1.560	1.510	1.680	-	-	0	0	-	1.376	1.332	1.482	-	-	0	-	0.00%
2019-09-27	1.560	1.500	1.560	-	-	0	0	-	1.376	1.323	1.376	-	-	0	-	0.00%
2019-09-26	1.560	1.500	1.560	1.560	1.560	34,000	53,040	1.5600	1.376	1.323	1.376	1.376	1.376	38,535	1.3764	-1.89%
2019-09-25	1.590	1.550	1.600	-	-	0	0	-	1.403	1.368	1.412	-	-	0	-	0.00%
2019-09-24	1.590	1.550	1.600	-	-	0	0	-	1.403	1.368	1.412	-	-	0	-	0.00%
2019-09-23	1.590	1.560	1.600	1.560	1.610	80,000	125,400	1.5675	1.403	1.376	1.412	1.376	1.421	90,670	1.3830	-2.45%
2019-09-20	1.630	1.530	1.630	1.550	1.650	96,000	155,200	1.6167	1.438	1.350	1.438	1.368	1.456	108,804	1.4264	-1.81%
2019-09-19	1.660	1.520	1.660	1.660	1.660	50,000	83,000	1.6600	1.465	1.341	1.465	1.465	1.465	56,669	1.4647	0.61%
2019-09-18	1.650	1.480	1.660	1.450	1.650	136,000	210,560	1.5482	1.456	1.306	1.465	1.279	1.456	154,139	1.3660	9.27%
2019-09-17	1.510	1.510	1.620	1.480	1.510	10,000	14,860	1.4860	1.332	1.332	1.429	1.306	1.332	11,334	1.3111	-5.03%
2019-09-16	1.590	1.470	1.590	-	-	0	0	-	1.403	1.297	1.403	-	-	0	-	0.00%
2019-09-13	1.590	1.500	1.600	-	-	0	0	-	1.403	1.323	1.412	-	-	0	-	0.00%
2019-09-12	1.590	1.550	1.590	1.600	1.600	50,000	80,000	1.6000	1.403	1.368	1.403	1.412	1.412	56,669	1.4117	-0.62%
2019-09-11	1.600	1.600	1.650	1.600	1.600	52,000	83,200	1.6000	1.412	1.412	1.456	1.412	1.412	58,935	1.4117	1.91%
2019-09-10	1.570	1.560	1.570	1.570	1.570	4,000	6,280	1.5700	1.385	1.376	1.385	1.385	1.385	4,533	1.3852	-0.63%
2019-09-09	1.580	1.580	1.590	1.580	1.580	2,000	3,160	1.5800	1.394	1.394	1.403	1.394	1.394	2,267	1.3941	-0.63%
2019-09-06	1.590	1.540	1.590	-	-	0	0	-	1.403	1.359	1.403	-	-	0	-	-0.62%
2019-09-05	1.600	1.550	1.600	1.540	1.600	132,000	203,920	1.5448	1.412	1.368	1.412	1.359	1.412	149,605	1.3631	0.00%
2019-09-04	1.600	1.500	1.600	-	-	0	0	-	1.412	1.323	1.412	-	-	0	-	0.00%
2019-09-03	1.600	1.550	1.600	1.600	1.600	58,000	92,800	1.6000	1.412	1.368	1.412	1.412	1.412	65,736	1.4117	0.00%
2019-09-02	1.600	1.560	1.600	-	-	0	0	-	1.412	1.376	1.412	-	-	0	-	-3.03%
2019-08-30	1.650	1.580	1.650	1.650	1.660	48,000	79,300	1.6521	1.456	1.394	1.456	1.456	1.465	54,402	1.4577	-0.60%
2019-08-29	1.660	1.660	1.670	1.600	1.670	12,399,900	20,476,697	1.6514	1.465	1.465	1.473	1.412	1.473	14,053,729	1.4570	3.75%
2019-08-28	1.600	1.490	1.600	1.620	1.710	458,000	771,220	1.6839	1.412	1.315	1.412	1.429	1.509	519,085	1.4857	-1.23%
2019-08-27	1.620	1.550	1.620	1.470	1.620	498,000	764,000	1.5341	1.429	1.368	1.429	1.297	1.429	564,420	1.3536	10.96%
2019-08-26	1.460	1.450	1.530	1.460	1.460	6,000	8,760	1.4600	1.288	1.279	1.350	1.288	1.288	6,800	1.2882	-1.35%
2019-08-23	1.480	1.470	1.510	1.480	1.590	170,000	253,920	1.4936	1.306	1.297	1.332	1.306	1.403	192,674	1.3179	-0.67%
2019-08-22	1.490	1.360	1.490	1.350	1.490	1,086,000	1,588,920	1.4631	1.315	1.200	1.315	1.191	1.315	1,230,845	1.2909	0.68%
2019-08-21	1.480	1.370	1.480	1.320	1.530	210,000	286,820	1.3658	1.306	1.209	1.306	1.165	1.350	238,009	1.2051	6.47%
2019-08-20	1.390	1.350	1.530	1.390	1.530	62,000	90,480	1.4594	1.226	1.191	1.350	1.226	1.350	70,269	1.2876	-2.11%
2019-08-19	1.420	1.310	1.430	1.310	1.420	54,000	70,960	1.3141	1.253	1.156	1.262	1.156	1.253	61,202	1.1594	8.40%
2019-08-16	1.310	1.300	1.380	1.310	1.310	48,000	62,880	1.3100	1.156	1.147	1.218	1.156	1.156	54,402	1.1558	-0.76%
2019-08-15	1.320	1.320	1.380	1.300	1.320	26,000	34,120	1.3123	1.165	1.165	1.218	1.147	1.165	29,468	1.1579	2.33%
2019-08-14	1.290	1.280	1.300	1.280	1.310	132,000	169,200	1.2818	1.138	1.129	1.147	1.129	1.156	149,605	1.1310	0.00%
2019-08-13	1.290	1.280	1.310	1.280	1.300	190,000	243,340	1.2807	1.138	1.129	1.156	1.129	1.147	215,341	1.1300	-3.73%
2019-08-12	1.340	1.320	1.340	1.330	1.340	12,000	15,980	1.3317	1.182	1.165	1.182	1.173	1.182	13,600	1.1750	2.29%
2019-08-09	1.310	1.300	1.310	1.280	1.350	536,000	709,040	1.3228	1.156	1.147	1.156	1.129	1.191	607,489	1.1672	-2.96%
2019-08-08	1.350	1.350	1.370	1.350	1.370	212,000	288,100	1.3590	1.191	1.191	1.209	1.191	1.209	240,275	1.1990	-1.46%
2019-08-07	1.370	1.370	1.390	1.370	1.390	46,000	63,540	1.3813	1.209	1.209	1.226	1.209	1.226	52,135	1.2188	-0.72%
2019-08-06	1.380	1.370	1.390	-	-	0	0	-	1.218	1.209	1.226	-	-	0	-	0.00%
2019-08-05	1.380	1.340	1.390	1.350	1.380	60,000	81,900	1.3650	1.218	1.182	1.226	1.191	1.218	68,002	1.2044	0.00%
2019-08-02	1.380	1.310	1.390	-	-	0	0	-	1.218	1.156	1.226	-	-	0	-	0.00%
2019-08-01	1.380	1.320	1.380	1.380	1.390	390,000	538,560	1.3809	1.218	1.165	1.218	1.218	1.226	442,016	1.2184	0.00%
2019-07-31	1.380	1.310	1.380	-	-	0	0	-	1.218	1.156	1.218	-	-	0	-	0.00%
2019-07-30	1.380	1.350	1.380	-	-	0	0	-	1.218	1.191	1.218	-	-	0	-	0.00%
2019-07-29	1.380	1.320	1.380	1.380	1.380	10,000	13,800	1.3800	1.218	1.165	1.218	1.218	1.218	11,334	1.2176	0.73%
2019-07-26	1.370	1.290	1.370	1.370	1.370	10,000	13,700	1.3700	1.209	1.138	1.209	1.209	1.209	11,334	1.2088	-0.72%
2019-07-25	1.380	1.350	1.380	-	-	0	0	-	1.218	1.191	1.218	-	-	0	-	0.00%
2019-07-24	1.380	1.350	1.380	-	-	0	0	-	1.218	1.191	1.218	-	-	0	-	0.00%
2019-07-23	1.380	1.340	1.380	1.340	1.380	22,000	29,600	1.3455	1.218	1.182	1.218	1.182	1.218	24,934	1.1871	0.73%
2019-07-22	1.370	1.370	1.390	1.250	1.370	124,000	157,380	1.2692	1.209	1.209	1.226	1.103	1.209	140,538	1.1198	3.01%
2019-07-19	1.330	1.270	1.380	-	-	0	0	-	1.173	1.121	1.218	-	-	0	-	0.00%
2019-07-18	1.330	1.330	1.370	1.330	1.330	72,000	95,760	1.3300	1.173	1.173	1.209	1.173	1.173	81,603	1.1735	0.00%
2019-07-17	1.330	1.280	1.330	1.300	1.330	242,000	321,460	1.3283	1.173	1.129	1.173	1.147	1.173	274,277	1.1720	4.72%
2019-07-16	1.270	1.260	1.320	1.270	1.270	16,000	20,320	1.2700	1.121	1.112	1.165	1.121	1.121	18,134	1.1205	-4.51%
2019-07-15	1.330	1.270	1.330	1.330	1.330	180,000	239,400	1.3300	1.173	1.121	1.173	1.173	1.173	204,007	1.1735	-0.75%
2019-07-12	1.340	1.280	1.340	-	-	0	0	-	1.182	1.129	1.182	-	-	0	-	0.00%
2019-07-11	1.340	1.280	1.340	1.340	1.340	2,000	2,680	1.3400	1.182	1.129	1.182	1.182	1.182	2,267	1.1823	0.00%
2019-07-10	1.340	1.280	1.340	1.340	1.340	2,000	2,680	1.3400	1.182	1.129	1.182	1.182	1.182	2,267	1.1823	-0.74%
2019-07-09	1.350	1.280	1.350	1.350	1.350	2,000	2,700	1.3500	1.191	1.129	1.191	1.191	1.191	2,267	1.1911	0.00%
2019-07-08	1.350	1.280	1.350	1.350	1.350	2,000	2,700	1.3500	1.191	1.129	1.191	1.191	1.191	2,267	1.1911	0.00%
2019-07-05	1.350	1.290	1.350	1.290	1.350	10,000	13,220	1.3220	1.191	1.138	1.191	1.138	1.191	11,334	1.1664	0.00%
2019-07-04	1.350	1.300	1.350	-	-	0	0	-	1.191	1.147	1.191	-	-	0	-	-1.46%
2019-07-03	1.370	1.300	1.370	1.300	1.370	6,000	8,040	1.3400	1.209	1.147	1.209	1.147	1.209	6,800	1.1823	0.00%
2019-07-02	1.370	1.300	1.370	-	-	0	0	-	1.209	1.147	1.209	-	-	0	-	0.00%
2019-06-28	1.370	1.320	1.370	1.350	1.390	508,000	700,880	1.3797	1.209	1.165	1.209	1.191	1.226	575,754	1.2173	0.00%
2019-06-27	1.370	1.280	1.370	1.240	1.390	300,000	401,160	1.3372	1.209	1.129	1.209	1.094	1.226	340,012	1.1798	10.48%
2019-06-26	1.240	1.210	1.240	1.200	1.380	476,000	581,500	1.2216	1.094	1.068	1.094	1.059	1.218	539,486	1.0779	-4.62%
2019-06-25	1.300	1.200	1.300	1.290	1.310	226,000	295,600	1.3080	1.147	1.059	1.147	1.138	1.156	256,143	1.1540	-6.47%
2019-06-24	1.390	1.310	1.390	1.290	1.390	36,000	47,040	1.3067	1.226	1.156	1.226	1.138	1.226	40,801	1.1529	5.30%
2019-06-21	1.320	1.280	1.320	1.320	1.320	2,000	2,640	1.3200	1.165	1.129	1.165	1.165	1.165	2,267	1.1647	1.54%
2019-06-20	1.300	1.280	1.300	1.280	1.350	106,000	137,780	1.2998	1.147	1.129	1.147	1.129	1.191	120,138	1.1469	-1.52%
2019-06-19	1.320	1.300	1.320	1.310	1.330	68,000	89,440	1.3153	1.165	1.147	1.165	1.156	1.173	77,069	1.1605	-4.35%
2019-06-18	1.380	1.300	1.390	1.320	1.390	56,000	74,840	1.3364	1.218	1.147	1.226	1.165	1.226	63,469	1.1792	4.55%
2019-06-17	1.320	1.340	1.350	1.320	1.350	100,000	132,460	1.3246	1.165	1.182	1.191	1.165	1.191	113,337	1.1687	-5.04%
2019-06-14	1.390	1.330	1.390	1.330	1.390	24,000	32,260	1.3442	1.226	1.173	1.226	1.173	1.226	27,201	1.1860	0.00%
2019-06-13	1.390	1.310	1.390	-	-	0	0	-	1.226	1.156	1.226	-	-	0	-	0.00%
2019-06-12	1.390	1.320	1.390	-	-	0	0	-	1.226	1.165	1.226	-	-	0	-	0.00%
2019-06-11	1.390	1.310	1.390	1.330	1.390	74,000	100,520	1.3584	1.226	1.156	1.226	1.173	1.226	83,870	1.1985	4.51%
2019-06-10	1.330	1.300	1.340	1.310	1.380	48,000	63,940	1.3321	1.173	1.147	1.182	1.156	1.218	54,402	1.1753	-1.48%
2019-06-06	1.350	1.330	1.350	1.330	1.480	228,000	310,020	1.3597	1.191	1.173	1.191	1.173	1.306	258,409	1.1997	-2.88%
2019-06-05	1.390	1.360	1.390	1.360	1.540	330,000	452,800	1.3721	1.226	1.200	1.226	1.200	1.359	374,014	1.2107	-1.42%
2019-06-04	1.410	1.380	1.410	1.390	1.550	116,000	170,340	1.4684	1.244	1.218	1.244	1.226	1.368	131,471	1.2956	0.71%
2019-06-03	1.400	1.360	1.400	1.360	1.420	504,000	701,460	1.3918	1.235	1.200	1.235	1.200	1.253	571,221	1.2280	-2.78%
2019-05-31	1.440	1.430	1.490	1.410	1.500	636,000	922,820	1.4510	1.271	1.262	1.315	1.244	1.323	720,826	1.2802	-3.36%
2019-05-30	1.490	1.440	1.490	1.380	1.590	1,532,000	2,254,020	1.4713	1.315	1.271	1.315	1.218	1.403	1,736,330	1.2982	3.65%
2019-05-29	1.510	1.480	1.510	1.350	1.550	1,498,000	2,131,240	1.4227	1.268	1.243	1.268	1.134	1.302	1,783,423	1.1950	2.03%
2019-05-28	1.480	1.400	1.480	1.320	1.480	360,000	490,080	1.3613	1.243	1.176	1.243	1.109	1.243	428,593	1.1435	8.03%
2019-05-27	1.370	1.370	1.410	1.270	1.390	428,000	570,720	1.3335	1.151	1.151	1.184	1.067	1.168	509,549	1.1200	-1.44%
2019-05-24	1.390	1.360	1.390	1.370	1.410	100,000	137,600	1.3760	1.168	1.142	1.168	1.151	1.184	119,054	1.1558	-4.14%
2019-05-23	1.450	1.400	1.450	1.430	1.470	164,000	236,500	1.4421	1.218	1.176	1.218	1.201	1.235	195,248	1.2113	-3.33%
2019-05-22	1.500	1.460	1.500	1.430	1.520	264,000	391,900	1.4845	1.260	1.226	1.260	1.201	1.277	314,301	1.2469	-0.66%
2019-05-21	1.510	1.470	1.510	1.470	1.520	140,000	207,980	1.4856	1.268	1.235	1.268	1.235	1.277	166,675	1.2478	0.00%
2019-05-20	1.510	1.470	1.530	1.470	1.540	254,000	381,100	1.5004	1.268	1.235	1.285	1.235	1.294	302,396	1.2603	-5.03%
2019-05-17	1.590	1.520	1.590	1.460	1.590	316,000	475,260	1.5040	1.336	1.277	1.336	1.226	1.336	376,209	1.2633	1.92%
2019-05-16	1.560	1.500	1.560	1.510	1.580	234,000	358,780	1.5332	1.310	1.260	1.310	1.268	1.327	278,585	1.2879	-1.89%
2019-05-15	1.590	1.540	1.590	1.460	1.700	126,000	195,020	1.5478	1.336	1.294	1.336	1.226	1.428	150,008	1.3001	2.58%
2019-05-14	1.550	1.550	1.570	1.450	1.610	182,000	278,640	1.5310	1.302	1.302	1.319	1.218	1.352	216,678	1.2860	-3.13%
2019-05-10	1.600	1.600	1.690	1.410	1.700	254,000	400,540	1.5769	1.344	1.344	1.420	1.184	1.428	302,396	1.3246	-5.88%
2019-05-09	1.700	1.600	1.700	1.740	1.750	5,154,000	8,968,960	1.7402	1.428	1.344	1.428	1.462	1.470	6,136,022	1.4617	0.59%
2019-05-08	1.690	1.510	1.700	-	-	0	0	-	1.420	1.268	1.428	-	-	0	-	0.00%
2019-05-07	1.690	1.610	1.690	1.680	1.690	34,000	57,140	1.6806	1.420	1.352	1.420	1.411	1.420	40,478	1.4116	0.60%
2019-05-06	1.680	1.530	1.710	-	-	0	0	-	1.411	1.285	1.436	-	-	0	-	0.00%
2019-05-03	1.680	1.610	1.680	1.680	1.720	54,000	90,840	1.6822	1.411	1.352	1.411	1.411	1.445	64,289	1.4130	0.60%
2019-05-02	1.670	1.610	1.670	-	-	0	0	-	1.403	1.352	1.403	-	-	0	-	0.00%
2019-04-30	1.670	1.660	1.670	1.600	1.670	780,000	1,287,260	1.6503	1.403	1.394	1.403	1.344	1.403	928,618	1.3862	1.83%
2019-04-29	1.640	1.590	1.640	1.600	1.650	740,000	1,203,420	1.6262	1.378	1.336	1.378	1.344	1.386	880,997	1.3660	2.50%
2019-04-26	1.600	1.530	1.600	1.590	1.600	854,000	1,363,400	1.5965	1.344	1.285	1.344	1.336	1.344	1,016,718	1.3410	0.00%
2019-04-25	1.600	1.600	1.610	1.520	1.680	1,358,000	2,170,780	1.5985	1.344	1.344	1.352	1.277	1.411	1,616,748	1.3427	0.00%
2019-04-24	1.600	1.510	1.600	1.600	1.620	708,000	1,132,880	1.6001	1.344	1.268	1.344	1.344	1.361	842,899	1.3440	0.63%
2019-04-23	1.590	1.530	1.590	1.590	1.590	20,000	31,800	1.5900	1.336	1.285	1.336	1.336	1.336	23,811	1.3355	-3.64%
2019-04-18	1.650	1.570	1.650	-	-	0	0	-	1.386	1.319	1.386	-	-	0	-	0.00%
2019-04-17	1.650	1.580	1.660	1.650	1.660	500,000	827,000	1.6540	1.386	1.327	1.394	1.386	1.394	595,268	1.3893	-0.60%
2019-04-16	1.660	1.590	1.660	1.570	1.680	70,000	116,040	1.6577	1.394	1.336	1.394	1.319	1.411	83,338	1.3924	0.61%
2019-04-15	1.650	1.570	1.650	1.680	1.680	42,000	70,560	1.6800	1.386	1.319	1.386	1.411	1.411	50,003	1.4111	-1.79%
2019-04-12	1.680	1.650	1.680	1.680	1.680	4,000	6,720	1.6800	1.411	1.386	1.411	1.411	1.411	4,762	1.4111	2.44%
2019-04-11	1.640	1.580	1.630	1.570	1.660	240,000	381,800	1.5908	1.378	1.327	1.369	1.319	1.394	285,729	1.3362	1.86%
2019-04-10	1.610	1.600	1.650	1.610	1.700	186,000	310,540	1.6696	1.352	1.344	1.386	1.352	1.428	221,440	1.4024	-2.42%
2019-04-09	1.650	1.580	1.650	1.570	1.650	116,000	189,780	1.6360	1.386	1.327	1.386	1.319	1.386	138,102	1.3742	3.77%
2019-04-08	1.590	1.570	1.620	1.560	1.680	120,000	189,180	1.5765	1.336	1.319	1.361	1.310	1.411	142,864	1.3242	-3.64%
2019-04-04	1.650	1.560	1.650	-	-	0	0	-	1.386	1.310	1.386	-	-	0	-	-1.79%
2019-04-03	1.680	1.670	1.680	1.550	1.680	246,000	401,420	1.6318	1.411	1.403	1.411	1.302	1.411	292,872	1.3706	1.82%
2019-04-02	1.650	1.500	1.650	1.640	1.650	16,000	26,280	1.6425	1.386	1.260	1.386	1.378	1.386	19,049	1.3796	4.43%
2019-04-01	1.580	1.540	1.580	1.630	1.630	2,000	3,260	1.6300	1.327	1.294	1.327	1.369	1.369	2,381	1.3691	-3.07%
2019-03-29	1.630	1.540	1.630	1.510	1.720	20,000	33,140	1.6570	1.369	1.294	1.369	1.268	1.445	23,811	1.3918	3.16%
2019-03-28	1.580	1.530	1.580	1.580	1.580	6,000	9,480	1.5800	1.327	1.285	1.327	1.327	1.327	7,143	1.3271	0.00%
2019-03-27	1.580	1.580	1.600	1.580	1.650	174,000	277,060	1.5923	1.327	1.327	1.344	1.327	1.386	207,153	1.3375	-7.60%
2019-03-26	1.710	1.600	1.710	1.710	1.720	6,000	10,160	1.6933	1.436	1.344	1.436	1.436	1.445	7,143	1.4223	13.25%
2019-03-25	1.510	1.370	1.560	1.510	1.570	24,000	37,540	1.5642	1.268	1.151	1.310	1.268	1.319	28,573	1.3138	-4.43%
2019-03-22	1.580	1.480	1.590	-	-	0	0	-	1.327	1.243	1.336	-	-	0	-	0.00%
2019-03-21	1.580	1.470	1.580	1.580	1.590	30,000	47,460	1.5820	1.327	1.235	1.327	1.327	1.336	35,716	1.3288	0.64%
2019-03-20	1.570	1.530	1.570	1.570	1.580	42,000	66,140	1.5748	1.319	1.285	1.319	1.319	1.327	50,003	1.3227	-0.63%
2019-03-19	1.580	1.570	1.580	1.510	1.580	232,000	359,740	1.5506	1.327	1.319	1.327	1.268	1.327	276,204	1.3024	1.28%
2019-03-18	1.560	1.460	1.560	1.500	1.560	52,000	78,140	1.5027	1.310	1.226	1.310	1.260	1.310	61,908	1.2622	-0.64%
2019-03-15	1.570	1.530	1.580	1.570	1.580	40,000	63,180	1.5795	1.319	1.285	1.327	1.319	1.327	47,621	1.3267	0.00%
2019-03-14	1.570	1.520	1.570	1.570	1.570	118,000	185,260	1.5700	1.319	1.277	1.319	1.319	1.319	140,483	1.3187	0.00%
2019-03-13	1.570	1.570	1.600	1.520	1.570	42,000	64,700	1.5405	1.319	1.319	1.344	1.277	1.319	50,003	1.2939	4.67%
2019-03-12	1.500	1.500	1.540	1.500	1.590	32,000	49,060	1.5331	1.260	1.260	1.294	1.260	1.336	38,097	1.2878	-5.06%
2019-03-11	1.580	1.530	1.580	1.510	1.590	136,000	208,340	1.5319	1.327	1.285	1.327	1.268	1.336	161,913	1.2867	-0.63%
2019-03-08	1.590	1.590	1.600	1.500	1.680	5,180,000	8,220,720	1.5870	1.336	1.336	1.344	1.260	1.411	6,166,976	1.3330	6.00%
2019-03-07	1.500	1.520	1.550	1.420	1.490	342,000	499,540	1.4606	1.260	1.277	1.302	1.193	1.252	407,163	1.2269	3.45%
2019-03-06	1.450	1.420	1.450	1.420	1.450	396,000	573,720	1.4488	1.218	1.193	1.218	1.193	1.218	471,452	1.2169	0.00%
2019-03-05	1.450	1.440	1.450	1.450	1.450	48,000	69,600	1.4500	1.218	1.210	1.218	1.218	1.218	57,146	1.2179	-5.84%
2019-03-04	1.540	1.460	1.540	1.500	1.570	708,000	1,095,820	1.5478	1.294	1.226	1.294	1.260	1.319	842,899	1.3001	6.94%
2019-03-01	1.440	1.380	1.450	1.400	1.470	74,000	104,980	1.4186	1.210	1.159	1.218	1.176	1.235	88,100	1.1916	5.88%
2019-02-28	1.360	1.350	1.400	1.350	1.430	172,000	239,260	1.3910	1.142	1.134	1.176	1.134	1.201	204,772	1.1684	-4.90%
2019-02-27	1.430	1.410	1.500	1.410	1.580	184,000	265,220	1.4414	1.201	1.184	1.260	1.184	1.327	219,059	1.2107	-1.38%
2019-02-26	1.450	1.430	1.540	1.430	1.520	108,000	158,880	1.4711	1.218	1.201	1.294	1.201	1.277	128,578	1.2357	-3.33%
2019-02-25	1.500	1.400	1.520	1.330	1.500	276,000	395,000	1.4312	1.260	1.176	1.277	1.117	1.260	328,588	1.2021	2.04%
2019-02-22	1.470	1.350	1.470	1.470	1.500	56,000	83,820	1.4968	1.235	1.134	1.235	1.235	1.260	66,670	1.2572	-3.29%
2019-02-21	1.520	1.320	1.530	1.520	1.550	40,000	61,400	1.5350	1.277	1.109	1.285	1.277	1.302	47,621	1.2893	8.57%
2019-02-20	1.400	1.320	1.550	-	-	0	0	-	1.176	1.109	1.302	-	-	0	-	0.00%
2019-02-19	1.400	1.400	1.530	1.380	1.550	154,000	238,020	1.5456	1.176	1.176	1.285	1.159	1.302	183,343	1.2982	-11.39%
2019-02-18	1.580	1.430	1.580	1.340	1.600	168,000	233,120	1.3876	1.327	1.201	1.327	1.126	1.344	200,010	1.1655	14.49%
2019-02-15	1.380	1.350	1.390	-	-	0	0	-	1.159	1.134	1.168	-	-	0	-	0.00%
2019-02-14	1.380	1.340	1.380	1.340	1.380	6,000	8,200	1.3667	1.159	1.126	1.159	1.126	1.159	7,143	1.1479	-0.72%
2019-02-13	1.390	1.340	1.390	-	-	0	0	-	1.168	1.126	1.168	-	-	0	-	0.00%
2019-02-12	1.390	1.340	1.390	-	-	0	0	-	1.168	1.126	1.168	-	-	0	-	0.00%
2019-02-11	1.390	1.340	1.400	-	-	0	0	-	1.168	1.126	1.176	-	-	0	-	0.00%
2019-02-08	1.390	1.340	1.390	-	-	0	0	-	1.168	1.126	1.168	-	-	0	-	0.00%
2019-02-04	1.390	1.340	1.390	-	-	0	0	-	1.168	1.126	1.168	-	-	0	-	-0.71%
2019-02-01	1.400	1.340	1.400	1.400	1.400	44,000	61,600	1.4000	1.176	1.126	1.176	1.176	1.176	52,384	1.1759	0.00%
2019-01-31	1.400	1.340	1.400	1.400	1.400	74,000	103,600	1.4000	1.176	1.126	1.176	1.176	1.176	88,100	1.1759	0.00%
2019-01-30	1.400	1.330	1.400	1.380	1.400	124,000	171,980	1.3869	1.176	1.117	1.176	1.159	1.176	147,626	1.1650	0.72%
2019-01-29	1.390	1.330	1.390	-	-	0	0	-	1.168	1.117	1.168	-	-	0	-	0.00%
2019-01-28	1.390	1.330	1.390	-	-	0	0	-	1.168	1.117	1.168	-	-	0	-	-0.71%
2019-01-25	1.400	1.320	1.400	-	-	0	0	-	1.176	1.109	1.176	-	-	0	-	0.00%
2019-01-24	1.400	1.400	-	1.360	1.360	66,000	89,760	1.3600	1.176	1.176	-	1.142	1.142	78,575	1.1423	2.94%
2019-01-23	1.360	1.310	1.360	-	-	0	0	-	1.142	1.100	1.142	-	-	0	-	0.00%
2019-01-22	1.360	1.310	1.360	-	-	0	0	-	1.142	1.100	1.142	-	-	0	-	0.00%
2019-01-21	1.360	1.310	1.360	1.340	1.360	302,000	406,480	1.3460	1.142	1.100	1.142	1.126	1.142	359,542	1.1305	1.49%
2019-01-18	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2019-01-17	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2019-01-16	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2019-01-15	1.340	1.300	1.340	1.310	1.340	58,000	76,220	1.3141	1.126	1.092	1.126	1.100	1.126	69,051	1.1038	-0.74%
2019-01-14	1.350	1.310	1.350	-	-	0	0	-	1.134	1.100	1.134	-	-	0	-	-0.74%
2019-01-11	1.360	1.310	1.360	1.350	1.360	60,000	81,420	1.3570	1.142	1.100	1.142	1.134	1.142	71,432	1.1398	0.74%
2019-01-10	1.350	1.290	1.350	-	-	0	0	-	1.134	1.084	1.134	-	-	0	-	0.00%
2019-01-09	1.350	1.290	1.350	-	-	0	0	-	1.134	1.084	1.134	-	-	0	-	0.00%
2019-01-08	1.350	1.300	1.360	-	-	0	0	-	1.134	1.092	1.142	-	-	0	-	0.00%
2019-01-07	1.350	1.290	1.360	1.350	1.360	26,000	35,120	1.3508	1.134	1.084	1.142	1.134	1.142	30,954	1.1346	0.00%
2019-01-04	1.350	1.300	1.350	1.290	1.350	82,000	107,140	1.3066	1.134	1.092	1.134	1.084	1.134	97,624	1.0975	0.00%
2019-01-03	1.350	1.340	1.350	1.350	1.350	2,000	2,700	1.3500	1.134	1.126	1.134	1.134	1.134	2,381	1.1339	0.00%
2019-01-02	1.350	1.340	1.350	1.350	1.350	2,000	2,700	1.3500	1.134	1.126	1.134	1.134	1.134	2,381	1.1339	0.75%
2018-12-31	1.340	1.270	1.340	-	-	0	0	-	1.126	1.067	1.126	-	-	0	-	-0.74%
2018-12-28	1.350	1.250	1.350	1.350	1.350	50,000	67,500	1.3500	1.134	1.050	1.134	1.134	1.134	59,527	1.1339	-0.74%
2018-12-27	1.360	1.350	1.360	1.340	1.360	36,000	48,280	1.3411	1.142	1.134	1.142	1.126	1.142	42,859	1.1265	1.49%
2018-12-24	1.340	1.260	1.340	-	-	1,556,000	2,085,040	1.3400	1.126	1.058	1.126	-	-	1,852,474	1.1255	0.00%
2018-12-21	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-12-20	1.340	1.330	1.340	1.340	1.340	4,000	5,360	1.3400	1.126	1.117	1.126	1.126	1.126	4,762	1.1255	0.75%
2018-12-19	1.330	1.300	1.330	1.330	1.340	78,000	103,800	1.3308	1.117	1.092	1.117	1.117	1.126	92,862	1.1178	0.00%
2018-12-18	1.330	1.320	1.330	1.260	1.330	3,792,000	5,025,700	1.3253	1.117	1.109	1.117	1.058	1.117	4,514,512	1.1132	2.31%
2018-12-17	1.300	1.260	1.300	1.280	1.300	602,000	777,660	1.2918	1.092	1.058	1.092	1.075	1.092	716,703	1.0851	1.56%
2018-12-14	1.280	1.220	1.280	1.240	1.280	232,000	290,580	1.2525	1.075	1.025	1.075	1.042	1.075	276,204	1.0520	-3.03%
2018-12-13	1.320	1.260	1.320	-	-	0	0	-	1.109	1.058	1.109	-	-	0	-	0.00%
2018-12-12	1.320	1.260	1.330	1.320	1.320	714,000	921,480	1.2906	1.109	1.058	1.117	1.109	1.109	850,043	1.0840	2.33%
2018-12-11	1.290	1.260	1.290	1.280	1.320	70,000	90,100	1.2871	1.084	1.058	1.084	1.075	1.109	83,338	1.0811	0.78%
2018-12-10	1.280	1.240	1.280	1.270	1.280	406,000	511,660	1.2602	1.075	1.042	1.075	1.067	1.075	483,358	1.0586	2.40%
2018-12-07	1.250	1.240	1.270	1.250	1.260	254,000	325,600	1.2819	1.050	1.042	1.067	1.050	1.058	302,396	1.0767	-3.85%
2018-12-06	1.300	1.260	1.300	1.300	1.300	2,000	2,600	1.3000	1.092	1.058	1.092	1.092	1.092	2,381	1.0919	0.00%
2018-12-05	1.300	1.260	1.300	1.290	1.300	28,000	36,140	1.2907	1.092	1.058	1.092	1.084	1.092	33,335	1.0841	2.36%
2018-12-04	1.270	1.260	1.290	1.270	1.300	136,000	173,880	1.2785	1.067	1.058	1.084	1.067	1.092	161,913	1.0739	-4.51%
2018-12-03	1.330	1.270	1.330	1.250	1.340	236,000	305,860	1.2960	1.117	1.067	1.117	1.050	1.126	280,966	1.0886	0.00%
2018-11-30	1.330	1.260	1.330	1.330	1.340	22,000	29,340	1.3336	1.117	1.058	1.117	1.117	1.126	26,192	1.1202	2.31%
2018-11-29	1.300	1.260	1.330	-	-	0	0	-	1.092	1.058	1.117	-	-	0	-	0.00%
2018-11-28	1.300	1.250	1.330	-	-	0	0	-	1.092	1.050	1.117	-	-	0	-	0.00%
2018-11-27	1.300	1.230	1.330	1.250	1.300	58,000	74,220	1.2797	1.092	1.033	1.117	1.050	1.092	69,051	1.0749	2.36%
2018-11-26	1.270	1.270	1.280	1.270	1.320	94,000	121,160	1.2889	1.067	1.067	1.075	1.067	1.109	111,910	1.0827	-4.51%
2018-11-23	1.330	1.280	1.340	1.290	1.330	26,000	34,200	1.3154	1.117	1.075	1.126	1.084	1.117	30,954	1.1049	0.76%
2018-11-22	1.320	1.290	1.320	1.280	1.330	64,000	83,340	1.3022	1.109	1.084	1.109	1.075	1.117	76,194	1.0938	-1.49%
2018-11-21	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-11-20	1.340	1.330	1.340	1.330	1.350	30,000	40,200	1.3400	1.126	1.117	1.126	1.117	1.134	35,716	1.1255	3.88%
2018-11-19	1.290	1.290	1.300	1.290	1.350	40,000	52,400	1.3100	1.084	1.084	1.092	1.084	1.134	47,621	1.1003	-3.73%
2018-11-16	1.340	1.270	1.340	1.340	1.340	22,000	29,480	1.3400	1.126	1.067	1.126	1.126	1.126	26,192	1.1255	4.69%
2018-11-15	1.280	1.200	1.340	-	-	0	0	-	1.075	1.008	1.126	-	-	0	-	0.00%
2018-11-14	1.280	1.270	1.340	1.280	1.290	52,000	66,720	1.2831	1.075	1.067	1.126	1.075	1.084	61,908	1.0777	-0.78%
2018-11-13	1.290	1.280	1.300	1.270	1.290	40,000	51,200	1.2800	1.084	1.075	1.092	1.067	1.084	47,621	1.0751	0.78%
2018-11-12	1.280	1.270	1.290	1.280	1.280	20,000	25,600	1.2800	1.075	1.067	1.084	1.075	1.075	23,811	1.0751	-1.54%
2018-11-09	1.300	1.230	1.300	1.270	1.300	56,000	72,260	1.2904	1.092	1.033	1.092	1.067	1.092	66,670	1.0838	-2.26%
2018-11-08	1.330	1.220	1.330	1.300	1.340	60,000	78,920	1.3153	1.117	1.025	1.117	1.092	1.126	71,432	1.1048	-0.75%
2018-11-07	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-11-06	1.340	1.300	1.340	1.320	1.340	14,000	18,640	1.3314	1.126	1.092	1.126	1.109	1.126	16,668	1.1183	0.75%
2018-11-05	1.330	1.340	1.380	1.310	1.340	24,000	31,760	1.3233	1.117	1.126	1.159	1.100	1.126	28,573	1.1115	-0.75%
2018-11-02	1.340	1.320	1.340	1.320	1.360	74,000	98,980	1.3376	1.126	1.109	1.126	1.109	1.142	88,100	1.1235	0.00%
2018-11-01	1.340	1.320	1.350	1.340	1.340	2,000	2,680	1.3400	1.126	1.109	1.134	1.126	1.126	2,381	1.1255	0.75%
2018-10-31	1.330	1.300	1.340	1.300	1.340	16,000	21,020	1.3138	1.117	1.092	1.126	1.092	1.126	19,049	1.1035	-0.75%
2018-10-30	1.340	1.300	1.360	-	-	0	0	-	1.126	1.092	1.142	-	-	0	-	0.00%
2018-10-29	1.340	1.300	1.360	1.310	1.340	18,000	23,740	1.3189	1.126	1.092	1.142	1.100	1.126	21,430	1.1078	0.00%
2018-10-26	1.340	1.300	1.360	-	-	0	0	-	1.126	1.092	1.142	-	-	0	-	0.00%
2018-10-25	1.340	1.270	1.340	-	-	0	0	-	1.126	1.067	1.126	-	-	0	-	-1.47%
2018-10-24	1.360	1.280	1.360	-	-	0	0	-	1.142	1.075	1.142	-	-	0	-	0.00%
2018-10-23	1.360	1.310	1.360	-	-	0	0	-	1.142	1.100	1.142	-	-	0	-	0.00%
2018-10-22	1.360	1.300	1.360	1.340	1.360	300,000	406,860	1.3562	1.142	1.092	1.142	1.126	1.142	357,161	1.1392	1.49%
2018-10-19	1.340	1.280	1.340	-	-	0	0	-	1.126	1.075	1.126	-	-	0	-	0.00%
2018-10-18	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-10-16	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-10-15	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-10-12	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-10-11	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-10-10	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-10-09	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-10-08	1.340	1.310	1.350	-	-	0	0	-	1.126	1.100	1.134	-	-	0	-	0.00%
2018-10-05	1.340	1.310	1.350	-	-	0	0	-	1.126	1.100	1.134	-	-	0	-	0.00%
2018-10-04	1.340	1.340	1.380	1.340	1.340	228,000	305,520	1.3400	1.126	1.126	1.159	1.126	1.126	271,442	1.1255	0.00%
2018-10-03	1.340	1.320	1.340	1.310	1.340	270,000	361,640	1.3394	1.126	1.109	1.126	1.100	1.126	321,445	1.1250	0.00%
2018-10-02	1.340	1.310	1.340	1.330	1.340	92,000	122,380	1.3302	1.126	1.100	1.126	1.117	1.126	109,529	1.1173	0.00%
2018-09-28	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-09-27	1.340	1.310	1.340	1.310	1.340	42,000	55,480	1.3210	1.126	1.100	1.126	1.100	1.126	50,003	1.1095	0.00%
2018-09-26	1.340	1.300	1.340	1.310	1.340	54,000	71,260	1.3196	1.126	1.092	1.126	1.100	1.126	64,289	1.1084	0.00%
2018-09-24	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-09-21	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-09-20	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-09-19	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-09-18	1.340	1.300	1.340	1.340	1.340	20,000	26,800	1.3400	1.126	1.092	1.126	1.126	1.126	23,811	1.1255	0.00%
2018-09-17	1.340	1.310	1.340	1.330	1.340	6,000	8,000	1.3333	1.126	1.100	1.126	1.117	1.126	7,143	1.1199	0.00%
2018-09-14	1.340	1.320	1.340	1.310	1.340	96,000	126,500	1.3177	1.126	1.109	1.126	1.100	1.126	114,291	1.1068	0.00%
2018-09-13	1.340	1.310	1.340	1.310	1.340	514,000	673,560	1.3104	1.126	1.100	1.126	1.100	1.126	611,935	1.1007	0.00%
2018-09-12	1.340	1.320	1.340	1.310	1.340	130,000	172,740	1.3288	1.126	1.109	1.126	1.100	1.126	154,770	1.1161	0.00%
2018-09-11	1.340	1.310	1.340	1.270	1.340	1,068,000	1,398,280	1.3093	1.126	1.100	1.126	1.067	1.126	1,271,492	1.0997	0.00%
2018-09-10	1.340	1.290	1.340	1.340	1.340	20,000	26,800	1.3400	1.126	1.084	1.126	1.126	1.126	23,811	1.1255	0.00%
2018-09-07	1.340	1.300	1.340	1.340	1.340	50,000	67,000	1.3400	1.126	1.092	1.126	1.126	1.126	59,527	1.1255	0.00%
2018-09-06	1.340	1.260	1.340	1.330	1.340	62,000	82,480	1.3303	1.126	1.058	1.126	1.117	1.126	73,813	1.1174	0.00%
2018-09-05	1.340	1.260	1.340	-	-	0	0	-	1.126	1.058	1.126	-	-	0	-	0.00%
2018-09-04	1.340	1.300	1.340	1.340	1.340	70,000	93,800	1.3400	1.126	1.092	1.126	1.126	1.126	83,338	1.1255	6.35%
2018-09-03	1.260	1.260	1.330	1.260	1.290	12,000	15,420	1.2850	1.058	1.058	1.117	1.058	1.084	14,286	1.0793	-5.97%
2018-08-31	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-08-30	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-08-29	1.340	1.320	1.340	-	-	0	0	-	1.126	1.109	1.126	-	-	0	-	0.00%
2018-08-28	1.340	1.310	1.340	1.340	1.340	4,000	5,360	1.3400	1.126	1.100	1.126	1.126	1.126	4,762	1.1255	0.00%
2018-08-27	1.340	1.320	1.340	-	-	0	0	-	1.126	1.109	1.126	-	-	0	-	0.00%
2018-08-24	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-08-23	1.340	1.310	1.350	-	-	0	0	-	1.126	1.100	1.134	-	-	0	-	0.00%
2018-08-22	1.340	1.310	1.340	1.300	1.340	62,000	82,080	1.3239	1.126	1.100	1.126	1.092	1.126	73,813	1.1120	0.00%
2018-08-21	1.340	1.300	1.340	1.340	1.340	436,000	584,240	1.3400	1.126	1.092	1.126	1.126	1.126	519,074	1.1255	0.00%
2018-08-20	1.340	1.280	1.340	1.300	1.340	236,000	308,220	1.3060	1.126	1.075	1.126	1.092	1.126	280,966	1.0970	0.00%
2018-08-17	1.340	1.280	1.340	-	-	0	0	-	1.126	1.075	1.126	-	-	0	-	0.00%
2018-08-16	1.340	1.300	1.340	1.280	1.340	42,000	54,880	1.3067	1.126	1.092	1.126	1.075	1.126	50,003	1.0975	0.00%
2018-08-15	1.340	1.250	1.340	-	-	0	0	-	1.126	1.050	1.126	-	-	0	-	0.00%
2018-08-14	1.340	1.280	1.340	-	-	0	0	-	1.126	1.075	1.126	-	-	0	-	0.00%
2018-08-13	1.340	1.280	1.340	-	-	0	0	-	1.126	1.075	1.126	-	-	0	-	-0.74%
2018-08-10	1.350	1.340	1.350	1.330	1.350	20,000	26,800	1.3400	1.134	1.126	1.134	1.117	1.134	23,811	1.1255	0.75%
2018-08-09	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-08-08	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-08-07	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-08-06	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-08-03	1.340	1.280	1.340	-	-	0	0	-	1.126	1.075	1.126	-	-	0	-	0.00%
2018-08-02	1.340	1.270	1.340	1.330	1.340	22,000	29,280	1.3309	1.126	1.067	1.126	1.117	1.126	26,192	1.1179	0.00%
2018-08-01	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-07-31	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-07-30	1.340	1.300	1.340	1.290	1.340	52,000	68,520	1.3177	1.126	1.092	1.126	1.084	1.126	61,908	1.1068	0.00%
2018-07-27	1.340	1.290	1.340	1.310	1.340	10,000	13,160	1.3160	1.126	1.084	1.126	1.100	1.126	11,905	1.1054	0.00%
2018-07-26	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-07-25	1.340	1.290	1.340	1.340	1.340	26,000	34,840	1.3400	1.126	1.084	1.126	1.126	1.126	30,954	1.1255	0.00%
2018-07-24	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-07-23	1.340	1.290	1.340	1.320	1.340	110,000	145,400	1.3218	1.126	1.084	1.126	1.109	1.126	130,959	1.1103	0.00%
2018-07-20	1.340	1.290	1.340	1.340	1.340	10,000	13,400	1.3400	1.126	1.084	1.126	1.126	1.126	11,905	1.1255	0.00%
2018-07-19	1.340	1.300	1.340	1.270	1.340	508,000	664,620	1.3083	1.126	1.092	1.126	1.067	1.126	604,792	1.0989	0.00%
2018-07-18	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-07-17	1.340	1.270	1.340	-	-	0	0	-	1.126	1.067	1.126	-	-	0	-	0.00%
2018-07-16	1.340	1.290	1.340	1.330	1.340	144,000	191,740	1.3315	1.126	1.084	1.126	1.117	1.126	171,437	1.1184	0.00%
2018-07-13	1.340	1.280	1.340	-	-	0	0	-	1.126	1.075	1.126	-	-	0	-	0.00%
2018-07-12	1.340	1.260	1.340	1.250	1.350	246,000	326,900	1.3289	1.126	1.058	1.126	1.050	1.134	292,872	1.1162	0.00%
2018-07-11	1.340	1.250	1.340	1.350	1.360	62,000	83,820	1.3519	1.126	1.050	1.126	1.134	1.142	73,813	1.1356	0.00%
2018-07-10	1.340	1.250	1.340	1.320	1.350	96,000	127,100	1.3240	1.126	1.050	1.126	1.109	1.134	114,291	1.1121	-0.74%
2018-07-09	1.350	1.290	1.350	1.100	1.350	706,000	881,420	1.2485	1.134	1.084	1.134	0.924	1.134	840,518	1.0487	15.38%
2018-07-06	1.170	1.150	1.200	1.150	1.290	266,000	328,080	1.2334	0.983	0.966	1.008	0.966	1.084	316,683	1.0360	-10.69%
2018-07-05	1.310	1.270	1.310	1.310	1.340	100,000	132,200	1.3220	1.100	1.067	1.100	1.100	1.126	119,054	1.1104	-2.24%
2018-07-04	1.340	1.310	1.350	1.310	1.350	316,000	419,120	1.3263	1.126	1.100	1.134	1.100	1.134	376,209	1.1141	0.00%
2018-07-03	1.340	1.340	1.360	1.340	1.340	200,000	268,000	1.3400	1.126	1.126	1.142	1.126	1.126	238,107	1.1255	0.00%
2018-06-29	1.340	1.320	1.340	1.320	1.340	90,000	119,400	1.3267	1.126	1.109	1.126	1.109	1.126	107,148	1.1143	0.00%
2018-06-28	1.340	1.320	1.340	1.320	1.340	90,000	119,560	1.3284	1.126	1.109	1.126	1.109	1.126	107,148	1.1158	0.00%
2018-06-27	1.340	1.310	1.340	1.310	1.340	168,000	222,420	1.3239	1.126	1.100	1.126	1.100	1.126	200,010	1.1120	0.00%
2018-06-26	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-06-25	1.340	1.310	1.340	1.310	1.340	372,000	494,540	1.3294	1.126	1.100	1.126	1.100	1.126	442,879	1.1166	0.00%
2018-06-22	1.340	1.280	1.340	1.310	1.340	188,000	248,220	1.3203	1.126	1.075	1.126	1.100	1.126	223,821	1.1090	0.00%
2018-06-21	1.340	1.310	1.340	1.310	1.340	558,000	740,580	1.3272	1.126	1.100	1.126	1.100	1.126	664,319	1.1148	0.00%
2018-06-20	1.340	1.300	1.340	1.310	1.340	260,000	343,600	1.3215	1.126	1.092	1.126	1.100	1.126	309,539	1.1100	0.00%
2018-06-19	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-06-15	1.340	1.310	1.350	-	-	0	0	-	1.126	1.100	1.134	-	-	0	-	0.00%
2018-06-14	1.340	1.310	1.350	-	-	0	0	-	1.126	1.100	1.134	-	-	0	-	0.00%
2018-06-13	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-06-12	1.340	1.310	1.340	1.300	1.340	678,000	891,100	1.3143	1.126	1.100	1.126	1.092	1.126	807,183	1.1040	0.00%
2018-06-11	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-06-08	1.340	1.310	1.390	-	-	0	0	-	1.126	1.100	1.168	-	-	0	-	0.00%
2018-06-07	1.340	1.310	1.390	-	-	0	0	-	1.126	1.100	1.168	-	-	0	-	0.00%
2018-06-06	1.340	1.340	1.390	1.310	1.310	4,000	5,240	1.3100	1.126	1.126	1.168	1.100	1.100	4,762	1.1003	0.00%
2018-06-05	1.340	1.320	1.390	-	-	0	0	-	1.126	1.109	1.168	-	-	0	-	0.00%
2018-06-04	1.340	1.310	1.340	1.310	1.340	14,000	18,640	1.3314	1.126	1.100	1.126	1.100	1.126	16,668	1.1183	0.00%
2018-06-01	1.340	1.310	1.350	-	-	0	0	-	1.126	1.100	1.134	-	-	0	-	0.00%
2018-05-31	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-05-30	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-05-29	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-05-28	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-05-25	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-05-24	1.340	1.310	1.340	1.300	1.340	26,000	34,420	1.3238	1.126	1.100	1.126	1.092	1.126	30,954	1.1120	0.00%
2018-05-23	1.340	1.310	1.340	1.310	1.340	40,000	52,860	1.3215	1.126	1.100	1.126	1.100	1.126	47,621	1.1100	0.00%
2018-05-21	1.340	1.320	1.340	1.330	1.340	210,000	280,500	1.3357	1.126	1.109	1.126	1.117	1.126	250,013	1.1219	0.00%
2018-05-18	1.340	1.330	1.340	1.340	1.350	24,000	32,300	1.3458	1.126	1.117	1.126	1.126	1.134	28,573	1.1304	-0.74%
2018-05-17	1.350	1.340	1.350	1.330	1.350	838,000	1,124,100	1.3414	1.134	1.126	1.134	1.117	1.134	997,669	1.1267	0.75%
2018-05-16	1.340	1.340	1.350	1.330	1.340	400,000	534,000	1.3350	1.126	1.126	1.134	1.117	1.126	476,214	1.1213	-0.74%
2018-05-15	1.350	1.350	1.390	1.340	1.350	322,000	431,920	1.3414	1.134	1.134	1.168	1.126	1.134	383,353	1.1267	0.00%
2018-05-14	1.350	1.350	1.390	1.330	1.350	304,000	407,240	1.3396	1.134	1.134	1.168	1.117	1.134	361,923	1.1252	0.75%
2018-05-11	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-05-10	1.340	1.310	1.340	1.330	1.340	120,000	159,720	1.3310	1.126	1.100	1.126	1.117	1.126	142,864	1.1180	0.00%
2018-05-09	1.340	1.300	1.340	1.330	1.340	110,000	146,400	1.3309	1.126	1.092	1.126	1.117	1.126	130,959	1.1179	0.00%
2018-05-08	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-05-07	1.340	1.310	1.340	1.300	1.340	140,000	184,080	1.3149	1.126	1.100	1.126	1.092	1.126	166,675	1.1044	0.00%
2018-05-04	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-05-03	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-05-02	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-04-30	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-04-27	1.340	1.300	1.340	1.270	1.340	480,000	624,400	1.3008	1.126	1.092	1.126	1.067	1.126	571,457	1.0926	0.00%
2018-04-26	1.340	1.300	1.340	1.330	1.340	140,000	186,400	1.3314	1.126	1.092	1.126	1.117	1.126	166,675	1.1183	3.08%
2018-04-25	1.300	1.290	1.330	1.300	1.300	24,000	31,260	1.3025	1.092	1.084	1.117	1.092	1.092	28,573	1.0940	-2.99%
2018-04-24	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-04-23	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-04-20	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-04-19	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-04-18	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-04-17	1.340	1.320	1.340	-	-	0	0	-	1.126	1.109	1.126	-	-	0	-	0.00%
2018-04-16	1.340	1.300	1.340	1.310	1.340	12,000	16,000	1.3333	1.126	1.092	1.126	1.100	1.126	14,286	1.1199	0.00%
2018-04-13	1.340	1.300	1.340	1.330	1.340	70,000	93,560	1.3366	1.126	1.092	1.126	1.117	1.126	83,338	1.1227	0.00%
2018-04-12	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-04-11	1.340	1.310	1.340	1.260	1.340	296,000	386,060	1.3043	1.126	1.100	1.126	1.058	1.126	352,399	1.0955	0.00%
2018-04-10	1.340	1.340	1.350	1.310	1.340	6,000	7,960	1.3267	1.126	1.126	1.134	1.100	1.126	7,143	1.1143	0.00%
2018-04-09	1.340	1.250	1.340	1.330	1.340	104,000	138,340	1.3302	1.126	1.050	1.126	1.117	1.126	123,816	1.1173	0.00%
2018-04-06	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-04-04	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-04-03	1.340	1.300	1.340	1.300	1.340	102,000	133,720	1.3110	1.126	1.092	1.126	1.092	1.126	121,435	1.1012	0.00%
2018-03-29	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-03-28	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-03-27	1.340	1.300	1.340	1.300	1.340	276,000	366,140	1.3266	1.126	1.092	1.126	1.092	1.126	328,588	1.1143	0.00%
2018-03-26	1.340	1.290	1.340	1.330	1.340	40,000	53,300	1.3325	1.126	1.084	1.126	1.117	1.126	47,621	1.1192	0.00%
2018-03-23	1.340	1.260	1.340	-	-	0	0	-	1.126	1.058	1.126	-	-	0	-	0.00%
2018-03-22	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-03-21	1.340	1.300	1.340	1.340	1.350	20,000	26,900	1.3450	1.126	1.092	1.126	1.126	1.134	23,811	1.1297	0.00%
2018-03-20	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-03-19	1.340	1.300	1.340	1.330	1.340	40,000	53,300	1.3325	1.126	1.092	1.126	1.117	1.126	47,621	1.1192	0.00%
2018-03-16	1.340	1.300	1.340	1.330	1.340	50,000	66,600	1.3320	1.126	1.092	1.126	1.117	1.126	59,527	1.1188	0.00%
2018-03-15	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-03-14	1.340	1.300	1.340	1.300	1.340	100,000	132,340	1.3234	1.126	1.092	1.126	1.092	1.126	119,054	1.1116	0.00%
2018-03-13	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-03-12	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-03-09	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-03-08	1.340	1.300	1.350	-	-	0	0	-	1.126	1.092	1.134	-	-	0	-	0.00%
2018-03-07	1.340	1.320	1.340	1.300	1.340	12,000	16,000	1.3333	1.126	1.109	1.126	1.092	1.126	14,286	1.1199	0.00%
2018-03-06	1.340	1.330	1.340	1.340	1.350	4,000	5,380	1.3450	1.126	1.117	1.126	1.126	1.134	4,762	1.1297	0.00%
2018-03-05	1.340	1.310	1.340	1.300	1.340	36,000	47,640	1.3233	1.126	1.100	1.126	1.092	1.126	42,859	1.1115	0.00%
2018-03-02	1.340	1.330	1.340	1.340	1.340	2,000	2,680	1.3400	1.126	1.117	1.126	1.126	1.126	2,381	1.1255	0.00%
2018-03-01	1.340	1.310	1.340	1.340	1.340	2,000	2,680	1.3400	1.126	1.100	1.126	1.126	1.126	2,381	1.1255	0.00%
2018-02-28	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-02-27	1.340	1.310	1.350	1.340	1.340	40,000	53,600	1.3400	1.126	1.100	1.134	1.126	1.126	47,621	1.1255	0.00%
2018-02-26	1.340	1.340	1.350	1.340	1.340	40,000	53,600	1.3400	1.126	1.126	1.134	1.126	1.126	47,621	1.1255	0.00%
2018-02-23	1.340	1.300	1.340	1.320	1.340	110,000	145,400	1.3218	1.126	1.092	1.126	1.109	1.126	130,959	1.1103	0.00%
2018-02-22	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-02-21	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-02-20	1.340	1.300	1.340	1.340	1.340	40,000	53,600	1.3400	1.126	1.092	1.126	1.126	1.126	47,621	1.1255	0.00%
2018-02-15	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-02-14	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-02-13	1.340	1.300	1.350	-	-	0	0	-	1.126	1.092	1.134	-	-	0	-	0.00%
2018-02-12	1.340	1.300	1.340	1.330	1.340	110,000	146,400	1.3309	1.126	1.092	1.126	1.117	1.126	130,959	1.1179	0.00%
2018-02-09	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-02-08	1.340	1.290	1.350	-	-	0	0	-	1.126	1.084	1.134	-	-	0	-	0.00%
2018-02-07	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	0.00%
2018-02-06	1.340	1.340	1.370	1.340	1.340	6,000	8,040	1.3400	1.126	1.126	1.151	1.126	1.126	7,143	1.1255	0.00%
2018-02-05	1.340	1.340	1.370	1.340	1.340	30,000	40,200	1.3400	1.126	1.126	1.151	1.126	1.126	35,716	1.1255	0.00%
2018-02-02	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-02-01	1.340	1.310	1.340	1.320	1.340	116,000	153,320	1.3217	1.126	1.100	1.126	1.109	1.126	138,102	1.1102	0.00%
2018-01-31	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-01-30	1.340	1.310	1.340	1.330	1.340	110,000	146,400	1.3309	1.126	1.100	1.126	1.117	1.126	130,959	1.1179	0.00%
2018-01-29	1.340	1.310	1.340	1.310	1.340	168,000	223,280	1.3290	1.126	1.100	1.126	1.100	1.126	200,010	1.1163	0.00%
2018-01-26	1.340	1.330	1.340	1.310	1.340	98,000	131,080	1.3376	1.126	1.117	1.126	1.100	1.126	116,673	1.1235	0.00%
2018-01-25	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2018-01-24	1.340	1.300	1.340	1.330	1.340	130,000	173,200	1.3323	1.126	1.092	1.126	1.117	1.126	154,770	1.1191	0.00%
2018-01-23	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-01-22	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	-0.74%
2018-01-19	1.350	1.310	1.350	1.300	1.360	384,000	506,300	1.3185	1.134	1.100	1.134	1.092	1.142	457,166	1.1075	0.75%
2018-01-18	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2018-01-17	1.340	1.340	1.350	-	-	0	0	-	1.126	1.126	1.134	-	-	0	-	0.00%
2018-01-16	1.340	1.340	1.350	1.330	1.340	64,000	85,460	1.3353	1.126	1.126	1.134	1.117	1.126	76,194	1.1216	0.00%
2018-01-15	1.340	1.340	1.350	1.310	1.340	110,000	145,500	1.3227	1.126	1.126	1.134	1.100	1.126	130,959	1.1110	-1.47%
2018-01-12	1.360	1.310	1.360	-	-	0	0	-	1.142	1.100	1.142	-	-	0	-	0.00%
2018-01-11	1.360	1.310	1.360	-	-	0	0	-	1.142	1.100	1.142	-	-	0	-	0.00%
2018-01-10	1.360	1.320	1.360	-	-	0	0	-	1.142	1.109	1.142	-	-	0	-	0.00%
2018-01-09	1.360	1.310	1.360	-	-	0	0	-	1.142	1.100	1.142	-	-	0	-	0.00%
2018-01-08	1.360	1.310	1.360	-	-	0	0	-	1.142	1.100	1.142	-	-	0	-	0.00%
2018-01-05	1.360	1.310	1.370	-	-	0	0	-	1.142	1.100	1.151	-	-	0	-	0.00%
2018-01-04	1.360	1.340	1.360	1.330	1.370	130,000	174,300	1.3408	1.142	1.126	1.142	1.117	1.151	154,770	1.1262	-2.16%
2018-01-03	1.390	1.340	1.400	1.390	1.390	28,000	38,920	1.3900	1.168	1.126	1.176	1.168	1.168	33,335	1.1675	0.00%
2018-01-02	1.390	1.340	1.390	1.390	1.390	4,000	5,560	1.3900	1.168	1.126	1.168	1.168	1.168	4,762	1.1675	3.73%
2017-12-29	1.340	1.320	1.380	-	-	0	0	-	1.126	1.109	1.159	-	-	0	-	0.00%
2017-12-28	1.340	1.340	1.390	-	-	0	0	-	1.126	1.126	1.168	-	-	0	-	0.00%
2017-12-27	1.340	1.340	1.390	1.340	1.340	6,000	8,040	1.3400	1.126	1.126	1.168	1.126	1.126	7,143	1.1255	0.00%
2017-12-22	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2017-12-21	1.340	1.320	1.340	-	-	0	0	-	1.126	1.109	1.126	-	-	0	-	0.00%
2017-12-20	1.340	1.310	1.340	1.300	1.340	430,000	565,480	1.3151	1.126	1.100	1.126	1.092	1.126	511,930	1.1046	0.00%
2017-12-19	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2017-12-18	1.340	1.320	1.340	1.320	1.340	50,000	66,400	1.3280	1.126	1.109	1.126	1.109	1.126	59,527	1.1155	0.00%
2017-12-15	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2017-12-14	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2017-12-13	1.340	1.310	1.340	1.330	1.340	152,000	202,680	1.3334	1.126	1.100	1.126	1.117	1.126	180,961	1.1200	0.00%
2017-12-12	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2017-12-11	1.340	1.300	1.340	1.320	1.340	42,000	55,880	1.3305	1.126	1.092	1.126	1.109	1.126	50,003	1.1175	0.00%
2017-12-08	1.340	1.320	1.340	1.340	1.340	50,000	67,000	1.3400	1.126	1.109	1.126	1.126	1.126	59,527	1.1255	0.00%
2017-12-07	1.340	1.340	1.360	-	-	0	0	-	1.126	1.126	1.142	-	-	0	-	0.00%
2017-12-06	1.340	1.310	1.360	1.300	1.340	110,000	146,940	1.3358	1.126	1.100	1.142	1.092	1.126	130,959	1.1220	0.00%
2017-12-05	1.340	1.340	1.350	1.310	1.340	158,000	209,340	1.3249	1.126	1.126	1.134	1.100	1.126	188,105	1.1129	-1.47%
2017-12-04	1.360	1.350	1.360	1.340	1.360	22,000	29,520	1.3418	1.142	1.134	1.142	1.126	1.142	26,192	1.1271	1.49%
2017-12-01	1.340	1.340	1.350	1.320	1.350	456,000	607,320	1.3318	1.126	1.126	1.134	1.109	1.134	542,884	1.1187	-2.19%
2017-11-30	1.370	1.360	1.370	1.360	1.370	234,000	318,580	1.3615	1.151	1.142	1.151	1.142	1.151	278,585	1.1436	-2.14%
2017-11-29	1.400	1.370	1.400	-	-	0	0	-	1.176	1.151	1.176	-	-	0	-	0.00%
2017-11-28	1.400	1.400	1.420	1.370	1.400	42,000	57,660	1.3729	1.176	1.176	1.193	1.151	1.176	50,003	1.1531	0.00%
2017-11-27	1.400	1.370	1.410	1.370	1.400	8,000	11,080	1.3850	1.176	1.151	1.184	1.151	1.176	9,524	1.1633	-1.41%
2017-11-24	1.420	1.370	1.440	1.390	1.420	12,000	16,980	1.4150	1.193	1.151	1.210	1.168	1.193	14,286	1.1885	0.00%
2017-11-23	1.420	1.420	1.470	1.370	1.450	72,000	99,100	1.3764	1.193	1.193	1.235	1.151	1.218	85,719	1.1561	1.43%
2017-11-22	1.400	1.360	1.400	1.340	1.400	330,000	452,580	1.3715	1.176	1.142	1.176	1.126	1.176	392,877	1.1520	-1.41%
2017-11-21	1.420	1.400	1.420	1.400	1.470	10,000	14,240	1.4240	1.193	1.176	1.193	1.176	1.235	11,905	1.1961	-3.40%
2017-11-20	1.470	1.360	1.470	1.390	1.470	52,000	73,080	1.4054	1.235	1.142	1.235	1.168	1.235	61,908	1.1805	5.00%
2017-11-17	1.400	1.360	1.400	1.310	1.400	666,000	897,960	1.3483	1.176	1.142	1.176	1.100	1.176	792,897	1.1325	5.26%
2017-11-16	1.330	1.320	1.340	1.310	1.340	372,000	491,440	1.3211	1.117	1.109	1.126	1.100	1.126	442,879	1.1096	-0.75%
2017-11-15	1.340	1.320	1.340	-	-	0	0	-	1.126	1.109	1.126	-	-	0	-	0.00%
2017-11-14	1.340	1.320	1.340	-	-	6,000	8,040	1.3400	1.126	1.109	1.126	-	-	7,143	1.1255	0.00%
2017-11-13	1.340	1.320	1.340	1.320	1.340	240,000	317,700	1.3238	1.126	1.109	1.126	1.109	1.126	285,729	1.1119	0.00%
2017-11-10	1.340	1.320	1.340	1.320	1.340	68,000	89,960	1.3229	1.126	1.109	1.126	1.109	1.126	80,956	1.1112	-0.74%
2017-11-09	1.350	1.320	1.350	-	-	0	0	-	1.134	1.109	1.134	-	-	0	-	0.00%
2017-11-08	1.350	1.320	1.350	1.320	1.350	102,000	135,660	1.3300	1.134	1.109	1.134	1.109	1.134	121,435	1.1171	0.75%
2017-11-07	1.340	1.340	1.350	1.320	1.340	218,000	290,000	1.3303	1.126	1.126	1.134	1.109	1.126	259,537	1.1174	-0.74%
2017-11-06	1.350	1.330	1.350	1.350	1.350	52,000	70,200	1.3500	1.134	1.117	1.134	1.134	1.134	61,908	1.1339	0.00%
2017-11-03	1.350	1.350	1.370	1.350	1.350	38,000	51,300	1.3500	1.134	1.134	1.151	1.134	1.134	45,240	1.1339	-1.46%
2017-11-02	1.370	1.350	1.370	1.370	1.370	40,000	54,800	1.3700	1.151	1.134	1.151	1.151	1.151	47,621	1.1507	0.00%
2017-11-01	1.370	1.350	1.370	1.350	1.370	164,000	222,920	1.3593	1.151	1.134	1.151	1.134	1.151	195,248	1.1417	1.48%
2017-10-31	1.350	1.320	1.350	1.330	1.350	72,000	96,480	1.3400	1.134	1.109	1.134	1.117	1.134	85,719	1.1255	0.75%
2017-10-30	1.340	1.310	1.340	1.330	1.340	30,000	40,000	1.3333	1.126	1.100	1.126	1.117	1.126	35,716	1.1199	0.00%
2017-10-27	1.340	1.310	1.340	1.330	1.340	60,000	79,860	1.3310	1.126	1.100	1.126	1.117	1.126	71,432	1.1180	0.00%
2017-10-26	1.340	1.300	1.350	1.300	1.340	664,000	872,960	1.3147	1.126	1.092	1.134	1.092	1.126	790,516	1.1043	0.00%
2017-10-25	1.340	1.320	1.340	1.340	1.340	20,000	26,800	1.3400	1.126	1.109	1.126	1.126	1.126	23,811	1.1255	0.00%
2017-10-24	1.340	1.310	1.330	1.330	1.340	40,000	53,400	1.3350	1.126	1.100	1.117	1.117	1.126	47,621	1.1213	0.00%
2017-10-23	1.340	1.310	1.340	1.340	1.340	20,000	26,800	1.3400	1.126	1.100	1.126	1.126	1.126	23,811	1.1255	0.00%
2017-10-20	1.340	1.310	1.340	1.310	1.340	14,000	18,600	1.3286	1.126	1.100	1.126	1.100	1.126	16,668	1.1159	0.00%
2017-10-19	1.340	1.310	1.340	1.340	1.340	10,000	13,400	1.3400	1.126	1.100	1.126	1.126	1.126	11,905	1.1255	0.00%
2017-10-18	1.340	1.300	1.340	1.320	1.340	600,000	797,260	1.3288	1.126	1.092	1.126	1.109	1.126	714,322	1.1161	0.00%
2017-10-17	1.340	1.310	1.340	1.310	1.340	958,000	1,270,080	1.3258	1.126	1.100	1.126	1.100	1.126	1,140,533	1.1136	0.00%
2017-10-16	1.340	1.310	1.340	1.340	1.340	70,000	93,800	1.3400	1.126	1.100	1.126	1.126	1.126	83,338	1.1255	0.00%
2017-10-13	1.340	1.340	1.350	1.310	1.350	14,000	18,800	1.3429	1.126	1.126	1.134	1.100	1.134	16,668	1.1279	0.00%
2017-10-12	1.340	1.300	1.340	1.320	1.340	220,000	293,100	1.3323	1.126	1.092	1.126	1.109	1.126	261,918	1.1191	0.00%
2017-10-11	1.340	1.330	1.340	1.340	1.340	50,000	67,000	1.3400	1.126	1.117	1.126	1.126	1.126	59,527	1.1255	0.00%
2017-10-10	1.340	1.300	1.340	1.300	1.340	698,000	916,340	1.3128	1.126	1.092	1.126	1.092	1.126	830,994	1.1027	0.00%
2017-10-09	1.340	1.290	1.340	1.290	1.340	412,000	539,280	1.3089	1.126	1.084	1.126	1.084	1.126	490,501	1.0994	0.00%
2017-10-06	1.340	1.290	1.340	1.290	1.340	46,000	60,680	1.3191	1.126	1.084	1.126	1.084	1.126	54,765	1.1080	0.00%
2017-10-04	1.340	1.300	1.340	1.340	1.340	80,000	107,200	1.3400	1.126	1.092	1.126	1.126	1.126	95,243	1.1255	0.00%
2017-10-03	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2017-09-29	1.340	1.300	1.340	1.260	1.340	136,000	180,380	1.3263	1.126	1.092	1.126	1.058	1.126	161,913	1.1141	0.00%
2017-09-28	1.340	1.300	1.340	1.340	1.340	10,000	13,400	1.3400	1.126	1.092	1.126	1.126	1.126	11,905	1.1255	0.00%
2017-09-27	1.340	1.300	1.340	-	-	0	0	-	1.126	1.092	1.126	-	-	0	-	0.00%
2017-09-26	1.340	1.300	1.340	1.330	1.340	10,000	13,320	1.3320	1.126	1.092	1.126	1.117	1.126	11,905	1.1188	0.00%
2017-09-25	1.340	1.270	1.340	1.330	1.340	60,000	79,900	1.3317	1.126	1.067	1.126	1.117	1.126	71,432	1.1185	0.00%
2017-09-22	1.340	1.280	1.340	-	-	0	0	-	1.126	1.075	1.126	-	-	0	-	0.00%
2017-09-21	1.340	1.300	1.340	1.340	1.340	10,000	13,400	1.3400	1.126	1.092	1.126	1.126	1.126	11,905	1.1255	0.00%
2017-09-20	1.340	1.300	1.340	1.340	1.340	10,000	13,400	1.3400	1.126	1.092	1.126	1.126	1.126	11,905	1.1255	0.00%
2017-09-19	1.340	1.250	1.340	1.300	1.340	556,000	723,760	1.3017	1.126	1.050	1.126	1.092	1.126	661,938	1.0934	0.75%
2017-09-18	1.330	1.300	1.330	1.300	1.340	1,016,000	1,331,060	1.3101	1.117	1.092	1.117	1.092	1.126	1,209,584	1.1004	-0.75%
2017-09-15	1.340	1.280	1.340	1.320	1.340	100,000	132,620	1.3262	1.126	1.075	1.126	1.109	1.126	119,054	1.1140	0.00%
2017-09-14	1.340	1.330	1.340	1.300	1.340	218,000	284,100	1.3032	1.126	1.117	1.126	1.092	1.126	259,537	1.0946	0.00%
2017-09-13	1.340	1.310	1.340	1.340	1.340	10,000	13,400	1.3400	1.126	1.100	1.126	1.126	1.126	11,905	1.1255	0.00%
2017-09-12	1.340	1.310	1.340	1.310	1.340	22,000	29,120	1.3236	1.126	1.100	1.126	1.100	1.126	26,192	1.1118	-0.74%
2017-09-11	1.350	1.310	1.360	-	-	0	0	-	1.134	1.100	1.142	-	-	0	-	0.00%
2017-09-08	1.350	1.320	1.360	1.340	1.350	10,000	13,440	1.3440	1.134	1.109	1.142	1.126	1.134	11,905	1.1289	-0.74%
2017-09-07	1.360	1.310	1.360	1.360	1.360	10,000	13,600	1.3600	1.142	1.100	1.142	1.142	1.142	11,905	1.1423	1.49%
2017-09-06	1.340	1.310	1.340	1.330	1.340	40,000	53,240	1.3310	1.126	1.100	1.126	1.117	1.126	47,621	1.1180	0.00%
2017-09-05	1.340	1.310	1.340	-	-	0	0	-	1.126	1.100	1.126	-	-	0	-	0.00%
2017-09-04	1.340	1.310	1.340	1.350	1.350	10,000	13,500	1.3500	1.126	1.100	1.126	1.134	1.134	11,905	1.1339	-2.19%
2017-09-01	1.370	1.350	1.370	1.320	1.370	44,000	58,880	1.3382	1.151	1.134	1.151	1.109	1.151	52,384	1.1240	0.00%
2017-08-31	1.370	1.310	1.370	1.370	1.370	10,000	13,700	1.3700	1.151	1.100	1.151	1.151	1.151	11,905	1.1507	0.00%
2017-08-30	1.370	1.310	1.370	1.370	1.370	10,000	13,700	1.3700	1.151	1.100	1.151	1.151	1.151	11,905	1.1507	1.48%
2017-08-29	1.350	1.310	1.350	1.340	1.350	12,000	16,100	1.3417	1.134	1.100	1.134	1.126	1.134	14,286	1.1269	-1.46%
2017-08-28	1.370	1.320	1.370	-	-	0	0	-	1.151	1.109	1.151	-	-	0	-	0.00%
2017-08-25	1.370	1.310	1.380	1.320	1.370	30,000	40,100	1.3367	1.151	1.100	1.159	1.109	1.151	35,716	1.1227	1.48%
2017-08-24	1.350	1.310	1.350	1.350	1.350	4,000	5,400	1.3500	1.134	1.100	1.134	1.134	1.134	4,762	1.1339	0.75%
2017-08-22	1.340	1.340	1.350	1.340	1.350	154,000	207,800	1.3494	1.126	1.126	1.134	1.126	1.134	183,343	1.1334	-1.47%
2017-08-21	1.360	1.320	1.360	1.350	1.360	4,000	5,420	1.3550	1.142	1.109	1.142	1.134	1.142	4,762	1.1381	-0.73%
2017-08-18	1.370	1.350	1.370	1.340	1.370	44,000	59,220	1.3459	1.151	1.134	1.151	1.126	1.151	52,384	1.1305	0.74%
2017-08-17	1.360	1.350	1.360	1.360	1.360	6,000	8,160	1.3600	1.142	1.134	1.142	1.142	1.142	7,143	1.1423	0.74%
2017-08-16	1.350	1.340	1.350	1.340	1.350	126,000	169,100	1.3421	1.134	1.126	1.134	1.126	1.134	150,008	1.1273	0.00%
2017-08-15	1.350	1.340	1.350	1.350	1.350	110,000	148,500	1.3500	1.134	1.126	1.134	1.134	1.134	130,959	1.1339	-2.88%
2017-08-14	1.390	1.350	1.390	1.320	1.390	218,000	297,520	1.3648	1.168	1.134	1.168	1.109	1.168	259,537	1.1463	2.96%
2017-08-11	1.350	1.340	1.350	1.350	1.350	4,000	5,400	1.3500	1.134	1.126	1.134	1.134	1.134	4,762	1.1339	-1.46%
2017-08-10	1.370	1.350	1.370	1.330	1.380	86,000	115,860	1.3472	1.151	1.134	1.151	1.117	1.159	102,386	1.1316	-1.44%
2017-08-09	1.390	1.350	1.390	1.390	1.390	8,000	11,120	1.3900	1.168	1.134	1.168	1.168	1.168	9,524	1.1675	1.46%
2017-08-08	1.370	1.350	1.370	1.370	1.400	36,000	50,220	1.3950	1.151	1.134	1.151	1.151	1.176	42,859	1.1717	-2.14%
2017-08-07	1.400	1.330	1.400	1.320	1.400	332,000	455,340	1.3715	1.176	1.117	1.176	1.109	1.176	395,258	1.1520	2.19%
2017-08-04	1.370	1.350	1.370	-	-	0	0	-	1.151	1.134	1.151	-	-	0	-	0.00%
2017-08-03	1.370	1.360	1.380	1.320	1.370	16,000	21,620	1.3513	1.151	1.142	1.159	1.109	1.151	19,049	1.1350	3.79%
2017-08-02	1.320	1.320	1.370	1.370	1.370	10,000	13,700	1.3700	1.109	1.109	1.151	1.151	1.151	11,905	1.1507	0.00%
2017-08-01	1.320	1.320	1.360	1.320	1.330	30,000	39,800	1.3267	1.109	1.109	1.142	1.109	1.117	35,716	1.1143	-1.49%
2017-07-31	1.340	1.330	1.340	-	-	0	0	-	1.126	1.117	1.126	-	-	0	-	0.00%
2017-07-28	1.340	1.330	1.340	-	-	0	0	-	1.126	1.117	1.126	-	-	0	-	0.00%
2017-07-27	1.340	1.330	1.340	1.340	1.340	2,000	2,680	1.3400	1.126	1.117	1.126	1.126	1.126	2,381	1.1255	0.00%
2017-07-26	1.340	1.330	1.340	-	-	0	0	-	1.126	1.117	1.126	-	-	0	-	0.00%
2017-07-25	1.340	1.330	1.340	1.340	1.340	60,000	80,200	1.3367	1.126	1.117	1.126	1.126	1.126	71,432	1.1227	-0.74%
2017-07-24	1.350	1.340	1.350	1.370	1.370	2,000	2,740	1.3700	1.134	1.126	1.134	1.151	1.151	2,381	1.1507	0.00%
2017-07-21	1.350	1.340	1.350	1.350	1.350	50,000	67,500	1.3500	1.134	1.126	1.134	1.134	1.134	59,527	1.1339	0.00%
2017-07-20	1.350	1.350	1.380	1.350	1.350	20,000	27,000	1.3500	1.134	1.134	1.159	1.134	1.134	23,811	1.1339	0.00%
2017-07-19	1.350	1.350	1.380	1.350	1.430	170,000	231,960	1.3645	1.134	1.134	1.159	1.134	1.201	202,391	1.1461	0.00%
2017-07-18	1.350	1.350	1.380	1.350	1.420	192,000	264,880	1.3796	1.134	1.134	1.159	1.134	1.193	228,583	1.1588	0.00%
2017-07-17	1.350	1.350	1.380	1.330	1.440	410,000	565,980	1.3804	1.134	1.134	1.159	1.117	1.210	488,120	1.1595	0.00%
2017-07-14	1.350	1.350	1.360	1.340	1.350	38,000	50,960	1.3411	1.134	1.134	1.142	1.126	1.134	45,240	1.1264	-3.57%
2017-07-13	1.400	1.340	1.400	-	-	0	0	-	1.176	1.126	1.176	-	-	0	-	0.00%
2017-07-12	1.400	1.340	1.400	1.390	1.400	6,000	8,380	1.3967	1.176	1.126	1.176	1.168	1.176	7,143	1.1731	3.70%
2017-07-11	1.350	1.340	1.350	1.350	1.360	132,000	178,220	1.3502	1.134	1.126	1.134	1.134	1.142	157,151	1.1341	0.00%
2017-07-10	1.350	1.350	1.420	1.350	1.380	70,000	96,240	1.3749	1.134	1.134	1.193	1.134	1.159	83,338	1.1548	-4.93%
2017-07-07	1.420	1.370	1.400	1.400	1.450	254,000	356,600	1.4039	1.193	1.151	1.176	1.176	1.218	302,396	1.1792	-4.70%
2017-07-06	1.490	1.430	1.450	1.260	1.500	4,588,000	6,335,860	1.3810	1.252	1.201	1.218	1.058	1.260	5,462,179	1.1600	14.62%
2017-07-05	1.300	1.250	1.300	1.240	1.300	844,000	1,074,200	1.2727	1.092	1.050	1.092	1.042	1.092	1,004,812	1.0691	3.17%
2017-07-04	1.260	1.250	1.260	1.260	1.290	730,000	933,800	1.2792	1.058	1.050	1.058	1.058	1.084	869,091	1.0745	-2.33%
2017-07-03	1.290	1.290	1.300	1.270	1.290	142,000	181,700	1.2796	1.084	1.084	1.092	1.067	1.084	169,056	1.0748	1.57%
2017-06-30	1.270	1.270	1.310	1.270	1.270	2,000	2,540	1.2700	1.067	1.067	1.100	1.067	1.067	2,381	1.0667	-5.22%
2017-06-29	1.340	1.280	1.340	-	-	0	0	-	1.126	1.075	1.126	-	-	0	-	0.00%
2017-06-28	1.340	1.270	1.350	-	-	0	0	-	1.126	1.067	1.134	-	-	0	-	0.00%
2017-06-27	1.340	1.290	1.340	-	-	0	0	-	1.126	1.084	1.126	-	-	0	-	-0.74%
2017-06-26	1.350	1.310	1.350	-	-	0	0	-	1.134	1.100	1.134	-	-	0	-	-0.74%
2017-06-23	1.360	1.310	1.360	1.300	1.360	410,000	541,420	1.3205	1.142	1.100	1.142	1.092	1.142	488,120	1.1092	0.74%
2017-06-22	1.350	1.340	1.350	1.350	1.350	50,000	67,500	1.3500	1.134	1.126	1.134	1.134	1.134	59,527	1.1339	-1.46%
2017-06-21	1.370	1.340	1.370	1.350	1.370	258,000	350,300	1.3578	1.151	1.126	1.151	1.134	1.151	307,158	1.1405	2.24%
2017-06-20	1.340	1.340	1.360	1.340	1.340	50,000	67,000	1.3400	1.126	1.126	1.142	1.126	1.126	59,527	1.1255	-0.74%
2017-06-19	1.350	1.340	1.360	1.350	1.350	60,000	81,000	1.3500	1.134	1.126	1.142	1.134	1.134	71,432	1.1339	0.00%
2017-06-16	1.350	1.330	1.350	1.350	1.350	60,000	81,000	1.3500	1.134	1.117	1.134	1.134	1.134	71,432	1.1339	0.00%
2017-06-15	1.350	1.340	1.350	1.350	1.390	606,000	820,840	1.3545	1.134	1.126	1.134	1.134	1.168	721,465	1.1377	-2.88%
2017-06-14	1.390	1.370	1.390	1.350	1.400	1,564,000	2,147,060	1.3728	1.168	1.151	1.168	1.134	1.176	1,861,998	1.1531	-0.71%
2017-06-13	1.400	1.360	1.400	1.310	1.400	3,434,000	4,687,400	1.3650	1.176	1.142	1.176	1.100	1.176	4,088,300	1.1465	5.26%
2017-06-12	1.330	1.290	1.300	1.300	1.360	670,000	897,280	1.3392	1.117	1.084	1.092	1.092	1.142	797,659	1.1249	-4.32%
2017-06-09	1.390	1.320	1.390	1.380	1.400	420,000	581,800	1.3852	1.168	1.109	1.168	1.159	1.176	500,025	1.1635	-0.71%
2017-06-08	1.400	1.310	1.400	1.350	1.400	1,540,000	2,133,120	1.3851	1.176	1.100	1.176	1.134	1.176	1,833,425	1.1635	3.70%
2017-06-07	1.350	1.350	1.360	1.280	1.370	500,000	656,920	1.3138	1.134	1.134	1.142	1.075	1.151	595,268	1.1036	4.65%
2017-06-06	1.290	1.260	1.290	1.250	1.290	128,000	162,100	1.2664	1.084	1.058	1.084	1.050	1.084	152,389	1.0637	0.00%
2017-06-05	1.290	1.280	1.290	1.210	1.320	870,000	1,120,720	1.2882	1.084	1.075	1.084	1.016	1.109	1,035,766	1.0820	-3.73%
2017-06-02	1.340	1.320	1.340	-	-	0	0	-	1.126	1.109	1.126	-	-	0	-	-0.74%
2017-06-01	1.350	1.310	1.350	-	-	0	0	-	1.134	1.100	1.134	-	-	0	-	0.00%
2017-05-31	1.350	1.330	1.360	1.370	1.380	16,000	21,940	1.3713	1.134	1.117	1.142	1.151	1.159	19,049	1.1518	0.75%
2017-05-29	1.340	1.310	1.340	1.340	1.340	10,000	13,400	1.3400	1.126	1.100	1.126	1.126	1.126	11,905	1.1255	0.00%
2017-05-26	1.340	1.330	1.340	1.320	1.350	42,000	55,500	1.3214	1.126	1.117	1.126	1.109	1.134	50,003	1.1099	0.00%
2017-05-25	1.340	1.320	1.360	1.320	1.360	674,000	909,340	1.3492	1.126	1.109	1.142	1.109	1.142	802,421	1.1332	-2.19%
2017-05-24	1.370	1.370	1.390	1.370	1.370	604,000	827,480	1.3700	1.151	1.151	1.168	1.151	1.151	719,084	1.1507	-2.14%
2017-05-23	1.400	1.380	1.400	1.400	1.400	2,000	2,800	1.4000	1.176	1.159	1.176	1.176	1.176	2,381	1.1759	0.00%
2017-05-22	1.400	1.380	1.400	1.390	1.400	90,000	125,300	1.3922	1.176	1.159	1.176	1.168	1.176	107,148	1.1694	0.00%
2017-05-19	1.400	1.380	1.400	1.400	1.400	10,000	14,000	1.4000	1.176	1.159	1.176	1.176	1.176	11,905	1.1759	0.00%
2017-05-18	1.400	1.380	1.400	1.380	1.400	102,000	141,440	1.3867	1.176	1.159	1.176	1.159	1.176	121,435	1.1647	0.00%
2017-05-17	1.400	1.370	1.400	1.360	1.400	1,480,000	2,044,360	1.3813	1.176	1.151	1.176	1.142	1.176	1,761,993	1.1603	2.94%
2017-05-16	1.360	1.360	1.370	1.360	1.380	1,514,000	2,074,500	1.3702	1.142	1.142	1.151	1.142	1.159	1,802,471	1.1509	-2.86%
2017-05-15	1.400	1.370	1.400	1.360	1.400	2,854,000	3,930,700	1.3773	1.176	1.151	1.176	1.142	1.176	3,397,789	1.1568	0.00%
2017-05-12	1.400	1.370	1.400	1.350	1.400	1,232,000	1,697,300	1.3777	1.176	1.151	1.176	1.134	1.176	1,466,740	1.1572	0.00%
2017-05-11	1.400	1.370	1.400	1.370	1.400	518,000	717,380	1.3849	1.176	1.151	1.176	1.151	1.176	616,698	1.1633	0.00%
2017-05-10	1.400	1.370	1.400	1.360	1.400	528,000	728,300	1.3794	1.176	1.151	1.176	1.142	1.176	628,603	1.1586	0.00%
2017-05-09	1.400	1.370	1.400	1.370	1.400	80,000	110,820	1.3853	1.176	1.151	1.176	1.151	1.176	95,243	1.1636	0.00%
2017-05-08	1.400	1.350	1.390	1.330	1.400	700,000	955,060	1.3644	1.176	1.134	1.168	1.117	1.176	833,375	1.1460	0.72%
2017-05-05	1.390	1.360	1.400	1.320	1.400	588,000	803,540	1.3666	1.168	1.142	1.176	1.109	1.176	700,035	1.1479	0.00%
2017-05-04	1.390	1.340	1.390	1.310	1.400	1,424,000	1,922,740	1.3502	1.168	1.126	1.168	1.100	1.176	1,695,323	1.1341	-0.71%
2017-05-02	1.400	1.380	1.400	1.370	1.470	162,000	224,240	1.3842	1.176	1.159	1.176	1.151	1.235	192,867	1.1627	-0.71%
2017-04-28	1.410	1.380	1.410	1.380	1.450	108,000	151,560	1.4033	1.184	1.159	1.184	1.159	1.218	128,578	1.1787	0.71%
2017-04-27	1.400	1.360	1.400	1.350	1.400	140,000	193,800	1.3843	1.176	1.142	1.176	1.134	1.176	166,675	1.1627	0.00%
2017-04-26	1.400	1.350	1.400	1.350	1.440	182,000	247,160	1.3580	1.176	1.134	1.176	1.134	1.210	216,678	1.1407	0.00%
2017-04-25	1.400	1.350	1.400	1.350	1.400	90,000	125,060	1.3896	1.176	1.134	1.176	1.134	1.176	107,148	1.1672	-0.71%
2017-04-24	1.410	1.400	1.410	1.420	1.420	20,000	28,400	1.4200	1.184	1.176	1.184	1.193	1.193	23,811	1.1927	-2.08%
2017-04-21	1.440	1.410	1.440	1.440	1.440	10,000	14,400	1.4400	1.210	1.184	1.210	1.210	1.210	11,905	1.2095	0.00%
2017-04-20	1.440	1.400	1.440	1.440	1.450	20,000	28,900	1.4450	1.210	1.176	1.210	1.210	1.218	23,811	1.2137	-1.37%
2017-04-19	1.460	1.400	1.460	1.460	1.460	10,000	14,600	1.4600	1.226	1.176	1.226	1.226	1.226	11,905	1.2263	2.82%
2017-04-18	1.420	1.420	1.440	1.420	1.420	100,000	142,000	1.4200	1.193	1.193	1.210	1.193	1.193	119,054	1.1927	-0.70%
2017-04-13	1.430	1.420	1.440	1.430	1.430	90,000	128,700	1.4300	1.201	1.193	1.210	1.201	1.201	107,148	1.2011	-1.38%
2017-04-12	1.450	1.430	1.460	1.450	1.470	1,168,000	1,708,780	1.4630	1.218	1.201	1.226	1.218	1.235	1,390,546	1.2289	-2.03%
2017-04-11	1.480	1.460	1.480	1.460	1.490	1,312,000	1,934,780	1.4747	1.243	1.226	1.243	1.226	1.252	1,561,983	1.2387	-1.33%
2017-04-10	1.500	1.460	1.500	1.460	1.500	1,384,000	2,047,280	1.4792	1.260	1.226	1.260	1.226	1.260	1,647,702	1.2425	0.00%
2017-04-07	1.500	1.450	1.480	1.470	1.500	858,000	1,266,360	1.4759	1.260	1.218	1.243	1.235	1.260	1,021,480	1.2397	0.00%
2017-04-06	1.500	1.460	1.500	1.460	1.500	1,490,000	2,198,880	1.4758	1.260	1.226	1.260	1.226	1.260	1,773,898	1.2396	0.00%
2017-04-05	1.500	1.500	1.520	1.390	1.500	2,446,000	3,578,700	1.4631	1.260	1.260	1.277	1.168	1.260	2,912,051	1.2289	6.38%
2017-04-03	1.410	1.390	1.420	1.390	1.420	7,328,000	10,261,160	1.4003	1.184	1.168	1.193	1.168	1.193	8,724,247	1.1762	-2.76%
2017-03-31	1.450	1.440	1.450	1.440	1.450	1,330,000	1,927,200	1.4490	1.218	1.210	1.218	1.210	1.218	1,583,413	1.2171	-1.36%
2017-03-30	1.470	1.450	1.470	1.450	1.480	3,678,000	5,372,900	1.4608	1.235	1.218	1.235	1.218	1.243	4,378,791	1.2270	-1.34%
2017-03-29	1.490	1.450	1.490	1.420	1.490	2,598,000	3,812,880	1.4676	1.252	1.218	1.252	1.193	1.252	3,093,012	1.2327	1.36%
2017-03-28	1.470	1.450	1.470	1.450	1.480	1,842,000	2,687,200	1.4588	1.235	1.218	1.235	1.218	1.243	2,192,967	1.2254	-1.34%
2017-03-27	1.490	1.490	1.500	1.450	1.490	2,962,000	4,351,080	1.4690	1.252	1.252	1.260	1.218	1.252	3,526,367	1.2339	0.00%
2017-03-24	1.490	1.440	1.490	1.430	1.490	2,254,000	3,302,420	1.4651	1.252	1.210	1.252	1.201	1.252	2,683,468	1.2307	2.76%
2017-03-23	1.450	1.440	1.450	1.430	1.450	598,000	866,140	1.4484	1.218	1.210	1.218	1.201	1.218	711,940	1.2166	0.00%
2017-03-22	1.450	1.440	1.450	1.450	1.480	1,460,000	2,128,680	1.4580	1.218	1.210	1.218	1.218	1.243	1,738,182	1.2247	-3.33%
2017-03-21	1.500	1.440	1.490	1.430	1.500	2,300,000	3,366,720	1.4638	1.260	1.210	1.252	1.201	1.260	2,738,233	1.2295	1.35%
2017-03-20	1.480	1.440	1.480	1.440	1.480	900,000	1,315,100	1.4612	1.243	1.210	1.243	1.210	1.243	1,071,482	1.2274	-0.67%
2017-03-17	1.490	1.460	1.490	1.480	1.490	20,000	29,700	1.4850	1.252	1.226	1.252	1.243	1.252	23,811	1.2473	2.05%
2017-03-16	1.460	1.460	1.470	1.460	1.470	33,900	49,718	1.4666	1.226	1.226	1.235	1.226	1.235	40,359	1.2319	-2.67%
2017-03-15	1.500	1.450	1.500	1.470	1.500	190,000	280,480	1.4762	1.260	1.218	1.260	1.235	1.260	226,202	1.2400	1.35%
2017-03-14	1.480	1.450	1.480	1.450	1.480	290,000	423,300	1.4597	1.243	1.218	1.243	1.218	1.243	345,255	1.2260	-2.63%
2017-03-13	1.520	1.460	1.520	1.450	1.540	588,000	873,340	1.4853	1.277	1.226	1.277	1.218	1.294	700,035	1.2476	2.01%
2017-03-10	1.490	1.450	1.490	1.420	1.490	768,000	1,118,420	1.4563	1.252	1.218	1.252	1.193	1.252	914,332	1.2232	0.68%
2017-03-09	1.480	1.420	1.500	1.390	1.500	928,000	1,348,560	1.4532	1.243	1.193	1.260	1.168	1.260	1,104,817	1.2206	1.37%
2017-03-08	1.460	1.440	1.460	1.470	1.470	50,000	73,500	1.4700	1.226	1.210	1.226	1.235	1.235	59,527	1.2347	-2.01%
2017-03-07	1.490	1.460	1.490	1.450	1.490	20,000	29,400	1.4700	1.252	1.226	1.252	1.218	1.252	23,811	1.2347	-0.67%
2017-03-06	1.500	1.450	1.500	1.450	1.500	70,000	103,560	1.4794	1.260	1.218	1.260	1.218	1.260	83,338	1.2427	0.00%
2017-03-03	1.500	1.440	1.500	1.480	1.500	210,000	312,960	1.4903	1.260	1.210	1.260	1.243	1.260	250,013	1.2518	1.35%
2017-03-02	1.480	1.440	1.500	1.430	1.500	792,000	1,157,760	1.4618	1.243	1.210	1.260	1.201	1.260	942,904	1.2279	0.00%
2017-03-01	1.480	1.420	1.480	1.360	1.480	2,036,000	2,922,700	1.4355	1.243	1.193	1.243	1.142	1.243	2,423,931	1.2058	0.00%
2017-02-28	1.480	1.440	1.470	1.440	1.480	674,000	978,580	1.4519	1.243	1.210	1.235	1.210	1.243	802,421	1.2195	-1.33%
2017-02-27	1.500	1.450	1.500	1.440	1.500	352,000	517,800	1.4710	1.260	1.218	1.260	1.210	1.260	419,069	1.2356	0.00%
2017-02-24	1.500	1.450	1.500	1.450	1.500	170,000	250,240	1.4720	1.260	1.218	1.260	1.218	1.260	202,391	1.2364	0.00%
2017-02-23	1.500	1.460	1.500	1.480	1.500	140,000	207,700	1.4836	1.260	1.226	1.260	1.243	1.260	166,675	1.2461	0.00%
2017-02-22	1.500	1.470	1.500	-	-	0	0	-	1.260	1.235	1.260	-	-	0	-	-1.96%
2017-02-21	1.530	1.450	1.530	1.450	1.530	326,000	485,860	1.4904	1.285	1.218	1.285	1.218	1.285	388,115	1.2518	-1.29%
2017-02-20	1.550	1.430	1.550	1.470	1.560	434,000	646,480	1.4896	1.302	1.201	1.302	1.235	1.310	516,693	1.2512	5.44%
2017-02-17	1.470	1.420	1.490	1.440	1.490	1,460,000	2,133,660	1.4614	1.235	1.193	1.252	1.210	1.252	1,738,182	1.2275	-0.68%
2017-02-16	1.480	1.480	1.490	1.420	1.480	1,526,000	2,210,760	1.4487	1.243	1.243	1.252	1.193	1.243	1,816,758	1.2169	0.00%
2017-02-15	1.480	1.440	1.480	1.430	1.490	706,000	1,033,020	1.4632	1.243	1.210	1.243	1.201	1.252	840,518	1.2290	-0.67%
2017-02-14	1.490	1.470	1.490	1.470	1.490	58,000	85,660	1.4769	1.252	1.235	1.252	1.235	1.252	69,051	1.2405	0.00%
2017-02-13	1.490	1.460	1.490	1.460	1.490	130,000	191,480	1.4729	1.252	1.226	1.252	1.226	1.252	154,770	1.2372	0.00%
2017-02-10	1.490	1.450	1.490	1.460	1.490	90,000	132,840	1.4760	1.252	1.218	1.252	1.226	1.252	107,148	1.2398	0.68%
2017-02-09	1.480	1.450	1.480	1.460	1.480	140,000	206,000	1.4714	1.243	1.218	1.243	1.226	1.243	166,675	1.2359	0.00%
2017-02-08	1.480	1.400	1.480	1.480	1.480	124,000	183,520	1.4800	1.243	1.176	1.243	1.243	1.243	147,626	1.2431	0.00%
2017-02-07	1.480	1.460	1.480	1.470	1.480	78,000	115,140	1.4762	1.243	1.226	1.243	1.235	1.243	92,862	1.2399	0.00%
2017-02-06	1.480	1.450	1.480	1.460	1.480	38,000	55,640	1.4642	1.243	1.218	1.243	1.226	1.243	45,240	1.2299	-0.67%
2017-02-03	1.490	1.460	1.490	1.480	1.490	74,000	110,220	1.4895	1.252	1.226	1.252	1.243	1.252	88,100	1.2511	4.93%
2017-02-02	1.420	1.410	1.490	-	-	0	0	-	1.193	1.184	1.252	-	-	0	-	0.00%
2017-02-01	1.420	1.420	1.470	1.420	1.470	68,000	98,480	1.4482	1.193	1.193	1.235	1.193	1.235	80,956	1.2165	-4.05%
2017-01-27	1.480	1.460	1.480	1.470	1.490	56,000	82,840	1.4793	1.243	1.226	1.243	1.235	1.252	66,670	1.2425	-1.33%
2017-01-26	1.500	1.460	1.500	1.490	1.510	110,000	164,720	1.4975	1.260	1.226	1.260	1.252	1.268	130,959	1.2578	3.45%
2017-01-25	1.450	1.440	1.480	1.450	1.500	40,000	59,000	1.4750	1.218	1.210	1.243	1.218	1.260	47,621	1.2389	-2.03%
2017-01-24	1.480	1.460	1.480	1.480	1.480	30,000	44,400	1.4800	1.243	1.226	1.243	1.243	1.243	35,716	1.2431	2.78%
2017-01-23	1.440	1.440	1.470	1.440	1.470	58,000	84,680	1.4600	1.210	1.210	1.235	1.210	1.235	69,051	1.2263	-0.69%
2017-01-20	1.450	1.440	1.480	1.450	1.460	40,000	58,300	1.4575	1.218	1.210	1.243	1.218	1.226	47,621	1.2242	-2.03%
2017-01-19	1.480	1.460	1.480	1.470	1.480	32,000	47,340	1.4794	1.243	1.226	1.243	1.235	1.243	38,097	1.2426	-1.99%
2017-01-18	1.510	1.470	1.520	1.400	1.520	740,000	1,101,420	1.4884	1.268	1.235	1.277	1.176	1.277	880,997	1.2502	7.86%
2017-01-17	1.400	1.360	1.410	1.400	1.400	30,000	42,000	1.4000	1.176	1.142	1.184	1.176	1.176	35,716	1.1759	-0.71%
2017-01-16	1.410	1.350	1.410	1.370	1.410	50,000	69,200	1.3840	1.184	1.134	1.184	1.151	1.184	59,527	1.1625	-0.70%
2017-01-13	1.420	1.420	1.430	1.370	1.420	168,000	234,400	1.3952	1.193	1.193	1.201	1.151	1.193	200,010	1.1719	2.90%
2017-01-12	1.380	1.360	1.380	1.350	1.400	20,000	27,340	1.3670	1.159	1.142	1.159	1.134	1.176	23,811	1.1482	2.22%
2017-01-11	1.350	1.340	1.350	1.350	1.350	30,000	40,500	1.3500	1.134	1.126	1.134	1.134	1.134	35,716	1.1339	-0.74%
2017-01-10	1.360	1.350	1.360	1.350	1.360	70,000	95,100	1.3586	1.142	1.134	1.142	1.134	1.142	83,338	1.1411	-0.73%
2017-01-09	1.370	1.360	1.370	1.370	1.390	24,000	33,080	1.3783	1.151	1.142	1.151	1.151	1.168	28,573	1.1577	-0.72%
2017-01-06	1.380	1.370	1.400	1.380	1.430	230,000	323,980	1.4086	1.159	1.151	1.176	1.159	1.201	273,823	1.1832	-1.43%
2017-01-05	1.400	1.390	1.400	1.390	1.420	344,000	481,920	1.4009	1.176	1.168	1.176	1.168	1.193	409,544	1.1767	-0.71%
2017-01-04	1.410	1.410	1.420	1.400	1.410	226,000	317,600	1.4053	1.184	1.184	1.193	1.176	1.184	269,061	1.1804	-0.70%
2017-01-03	1.420	1.410	1.430	1.420	1.490	464,000	671,900	1.4481	1.193	1.184	1.201	1.193	1.252	552,409	1.2163	-2.74%
2016-12-30	1.460	1.450	1.470	1.460	1.490	62,000	90,960	1.4671	1.226	1.218	1.235	1.226	1.252	73,813	1.2323	0.69%
2016-12-29	1.450	1.450	1.470	1.450	1.460	100,000	145,800	1.4580	1.218	1.218	1.235	1.218	1.226	119,054	1.2247	-2.68%
2016-12-28	1.490	1.470	1.490	1.470	1.490	110,000	163,300	1.4845	1.252	1.235	1.252	1.235	1.252	130,959	1.2470	0.68%
2016-12-23	1.480	1.470	1.490	1.480	1.490	76,000	112,660	1.4824	1.243	1.235	1.252	1.243	1.252	90,481	1.2451	-1.33%
2016-12-22	1.500	1.480	1.500	1.490	1.520	90,000	135,560	1.5062	1.260	1.243	1.260	1.252	1.277	107,148	1.2652	0.67%
2016-12-21	1.490	1.480	1.500	1.430	1.490	50,000	74,320	1.4864	1.252	1.243	1.260	1.201	1.252	59,527	1.2485	-0.67%
2016-12-20	1.500	1.490	1.500	1.500	1.520	78,000	118,240	1.5159	1.260	1.252	1.260	1.260	1.277	92,862	1.2733	-1.32%
2016-12-19	1.520	1.480	1.540	1.510	1.520	66,000	100,160	1.5176	1.277	1.243	1.294	1.268	1.277	78,575	1.2747	3.40%
2016-12-16	1.470	1.460	1.500	1.470	1.530	306,000	460,400	1.5046	1.235	1.226	1.260	1.235	1.285	364,304	1.2638	-1.34%
2016-12-15	1.490	1.460	1.490	1.450	1.490	120,000	175,060	1.4588	1.252	1.226	1.252	1.218	1.252	142,864	1.2254	1.36%
2016-12-14	1.470	1.460	1.470	1.460	1.480	78,000	114,560	1.4687	1.235	1.226	1.235	1.226	1.243	92,862	1.2337	0.00%
2016-12-13	1.470	1.450	1.470	1.460	1.470	52,000	75,940	1.4604	1.235	1.218	1.235	1.226	1.235	61,908	1.2267	0.00%
2016-12-12	1.470	1.470	1.480	1.470	1.470	50,000	73,500	1.4700	1.235	1.235	1.243	1.235	1.235	59,527	1.2347	-0.68%
2016-12-09	1.480	1.450	1.480	1.450	1.480	150,000	219,180	1.4612	1.243	1.218	1.243	1.218	1.243	178,580	1.2273	0.00%
2016-12-08	1.480	1.450	1.480	1.450	1.480	210,000	307,700	1.4652	1.243	1.218	1.243	1.218	1.243	250,013	1.2307	0.00%
2016-12-07	1.480	1.460	1.480	1.470	1.480	90,000	132,800	1.4756	1.243	1.226	1.243	1.235	1.243	107,148	1.2394	0.00%
2016-12-06	1.480	1.460	1.480	1.460	1.480	150,000	219,780	1.4652	1.243	1.226	1.243	1.226	1.243	178,580	1.2307	-0.67%
2016-12-05	1.490	1.450	1.490	1.470	1.490	126,000	185,740	1.4741	1.252	1.218	1.252	1.235	1.252	150,008	1.2382	0.00%
2016-12-02	1.490	1.460	1.490	1.450	1.490	258,000	378,400	1.4667	1.252	1.226	1.252	1.218	1.252	307,158	1.2319	0.00%
2016-12-01	1.490	1.450	1.490	1.440	1.490	450,000	659,780	1.4662	1.252	1.218	1.252	1.210	1.252	535,741	1.2315	0.00%
2016-11-30	1.490	1.470	1.490	1.480	1.490	68,000	101,120	1.4871	1.252	1.235	1.252	1.243	1.252	80,956	1.2491	-0.67%
2016-11-29	1.500	1.470	1.500	1.470	1.550	312,000	467,120	1.4972	1.260	1.235	1.260	1.235	1.302	371,447	1.2576	1.35%
2016-11-28	1.480	1.460	1.480	1.460	1.490	206,000	303,780	1.4747	1.243	1.226	1.243	1.226	1.252	245,250	1.2387	-0.67%
2016-11-25	1.490	1.470	1.490	1.470	1.490	106,000	156,340	1.4749	1.252	1.235	1.252	1.235	1.252	126,197	1.2389	0.00%
2016-11-24	1.490	1.470	1.490	1.470	1.500	364,000	538,360	1.4790	1.252	1.235	1.252	1.235	1.260	433,355	1.2423	0.00%
2016-11-23	1.490	1.480	1.500	1.480	1.490	110,000	163,600	1.4873	1.252	1.243	1.260	1.243	1.252	130,959	1.2492	-0.67%
2016-11-22	1.500	1.480	1.500	1.470	1.600	144,000	214,120	1.4869	1.260	1.243	1.260	1.235	1.344	171,437	1.2490	-1.32%
2016-11-21	1.520	1.480	1.520	1.480	1.700	536,000	812,580	1.5160	1.277	1.243	1.277	1.243	1.428	638,127	1.2734	1.33%
2016-11-18	1.500	1.490	1.500	1.490	1.500	86,000	128,680	1.4963	1.260	1.252	1.260	1.252	1.260	102,386	1.2568	0.00%
2016-11-17	1.500	1.490	1.500	1.480	1.500	268,000	400,100	1.4929	1.260	1.252	1.260	1.243	1.260	319,064	1.2540	0.00%
2016-11-16	1.500	1.480	1.510	1.490	1.520	236,000	354,260	1.5011	1.260	1.243	1.268	1.252	1.277	280,966	1.2609	0.00%
2016-11-15	1.500	1.490	1.500	1.500	1.550	142,000	213,260	1.5018	1.260	1.252	1.260	1.260	1.302	169,056	1.2615	0.00%
2016-11-14	1.500	1.490	1.500	1.480	1.510	252,000	377,040	1.4962	1.260	1.252	1.260	1.243	1.268	300,015	1.2567	-1.32%
2016-11-11	1.520	1.510	1.520	1.510	1.980	878,000	1,373,360	1.5642	1.277	1.268	1.277	1.268	1.663	1,045,291	1.3139	-0.65%
2016-11-10	1.530	1.500	1.530	1.490	1.540	224,000	334,940	1.4953	1.285	1.260	1.285	1.252	1.294	266,680	1.2560	-1.29%
2016-11-09	1.550	1.510	1.550	1.480	1.550	144,000	214,640	1.4906	1.302	1.268	1.302	1.243	1.302	171,437	1.2520	2.65%
2016-11-08	1.510	1.500	1.510	1.500	1.520	168,000	253,780	1.5106	1.268	1.260	1.268	1.260	1.277	200,010	1.2688	-1.31%
2016-11-07	1.530	1.510	1.550	1.510	1.570	582,000	895,200	1.5381	1.285	1.268	1.302	1.268	1.319	692,892	1.2920	-1.92%
2016-11-04	1.560	1.490	1.980	1.500	1.560	332,000	509,500	1.5346	1.310	1.252	1.663	1.260	1.310	395,258	1.2890	2.63%
2016-11-03	1.520	1.500	1.520	1.500	1.520	110,000	166,800	1.5164	1.277	1.260	1.277	1.260	1.277	130,959	1.2737	-0.65%
2016-11-02	1.530	1.500	1.530	1.500	1.540	480,000	724,860	1.5101	1.285	1.260	1.285	1.260	1.294	571,457	1.2684	-0.65%
2016-11-01	1.540	1.500	1.540	1.500	1.540	92,000	139,060	1.5115	1.294	1.260	1.294	1.260	1.294	109,529	1.2696	1.99%
2016-10-31	1.510	1.500	1.530	1.510	1.530	84,000	127,880	1.5224	1.268	1.260	1.285	1.268	1.285	100,005	1.2787	-0.66%
2016-10-28	1.520	1.490	1.520	1.470	1.520	146,000	219,800	1.5055	1.277	1.252	1.277	1.235	1.277	173,818	1.2645	0.00%
2016-10-27	1.520	1.470	1.540	1.490	1.520	150,000	223,960	1.4931	1.277	1.235	1.294	1.252	1.277	178,580	1.2541	2.01%
2016-10-26	1.490	1.490	1.540	1.470	1.550	674,000	1,033,520	1.5334	1.252	1.252	1.294	1.235	1.302	802,421	1.2880	-0.67%
2016-10-25	1.500	1.490	1.510	1.500	1.530	222,000	333,600	1.5027	1.260	1.252	1.268	1.260	1.285	264,299	1.2622	-1.96%
2016-10-24	1.530	1.500	1.530	1.490	1.570	176,000	271,020	1.5399	1.285	1.260	1.285	1.252	1.319	209,534	1.2934	-2.55%
2016-10-20	1.570	1.540	1.570	1.540	1.570	96,000	148,040	1.5421	1.319	1.294	1.319	1.294	1.319	114,291	1.2953	3.97%
2016-10-19	1.510	1.500	1.550	1.470	1.520	158,000	237,880	1.5056	1.268	1.260	1.302	1.235	1.277	188,105	1.2646	-0.66%
2016-10-18	1.520	1.520	1.540	1.520	1.580	602,000	922,940	1.5331	1.277	1.277	1.294	1.277	1.327	716,703	1.2878	-2.56%
2016-10-17	1.560	1.520	1.560	1.530	1.570	184,000	286,780	1.5586	1.310	1.277	1.310	1.285	1.319	219,059	1.3091	0.00%
2016-10-14	1.560	1.540	1.560	1.530	1.570	240,000	373,100	1.5546	1.310	1.294	1.310	1.285	1.319	285,729	1.3058	-1.27%
2016-10-13	1.580	1.560	1.580	1.560	1.580	118,000	185,220	1.5697	1.327	1.310	1.327	1.310	1.327	140,483	1.3184	0.00%
2016-10-12	1.580	1.570	1.580	1.580	1.590	106,000	168,300	1.5877	1.327	1.319	1.327	1.327	1.336	126,197	1.3336	-1.25%
2016-10-11	1.600	1.560	1.600	1.570	1.610	120,000	191,180	1.5932	1.344	1.310	1.344	1.319	1.352	142,864	1.3382	1.91%
2016-10-07	1.570	1.560	1.580	1.570	1.590	98,000	154,400	1.5755	1.319	1.310	1.327	1.319	1.336	116,673	1.3234	-4.85%
2016-10-06	1.650	1.580	1.650	1.580	1.650	114,000	180,700	1.5851	1.386	1.327	1.386	1.327	1.386	135,721	1.3314	5.10%
2016-10-05	1.570	1.560	1.580	1.570	1.580	130,000	205,100	1.5777	1.319	1.310	1.327	1.319	1.327	154,770	1.3252	-0.63%
2016-10-04	1.580	1.570	1.580	1.580	1.580	84,000	132,720	1.5800	1.327	1.319	1.327	1.327	1.327	100,005	1.3271	-0.63%
2016-10-03	1.590	1.560	1.590	1.560	1.590	164,000	259,360	1.5815	1.336	1.310	1.336	1.310	1.336	195,248	1.3284	1.27%
2016-09-30	1.570	1.550	1.570	1.560	1.570	132,000	206,040	1.5609	1.319	1.302	1.319	1.310	1.319	157,151	1.3111	0.00%
2016-09-29	1.570	1.560	1.580	1.570	1.590	216,000	340,480	1.5763	1.319	1.310	1.327	1.319	1.336	257,156	1.3240	1.29%
2016-09-28	1.550	1.540	1.560	1.550	1.560	100,000	155,500	1.5550	1.302	1.294	1.310	1.302	1.310	119,054	1.3061	-1.90%
2016-09-27	1.580	1.550	1.580	1.570	1.580	102,000	160,160	1.5702	1.327	1.302	1.327	1.319	1.327	121,435	1.3189	0.64%
2016-09-26	1.570	1.550	1.570	1.560	1.570	106,000	165,620	1.5625	1.319	1.302	1.319	1.310	1.319	126,197	1.3124	0.64%
2016-09-23	1.560	1.550	1.560	1.560	1.570	98,000	153,380	1.5651	1.310	1.302	1.310	1.310	1.319	116,673	1.3146	-0.64%
2016-09-22	1.570	1.560	1.580	1.570	1.590	136,000	214,480	1.5771	1.319	1.310	1.327	1.319	1.336	161,913	1.3247	0.00%
2016-09-21	1.570	1.560	1.580	1.570	1.580	102,000	160,160	1.5702	1.319	1.310	1.327	1.319	1.327	121,435	1.3189	-0.63%
2016-09-20	1.580	1.570	1.580	1.570	1.590	128,000	202,460	1.5817	1.327	1.319	1.327	1.319	1.336	152,389	1.3286	1.28%
2016-09-19	1.560	1.530	1.560	1.540	1.570	118,000	183,260	1.5531	1.310	1.285	1.310	1.294	1.319	140,483	1.3045	0.65%
2016-09-15	1.550	1.540	1.550	1.540	1.550	112,000	173,100	1.5455	1.302	1.294	1.302	1.294	1.302	133,340	1.2982	-0.64%
2016-09-14	1.560	1.540	1.560	1.530	1.560	126,000	195,680	1.5530	1.310	1.294	1.310	1.285	1.310	150,008	1.3045	-0.64%
2016-09-13	1.570	1.510	1.570	1.570	1.580	132,000	207,740	1.5738	1.319	1.268	1.319	1.319	1.327	157,151	1.3219	-1.26%
2016-09-12	1.590	1.570	1.590	1.580	1.590	120,000	190,600	1.5883	1.336	1.319	1.336	1.327	1.336	142,864	1.3341	-0.62%
2016-09-09	1.600	1.570	1.600	1.590	1.600	134,000	213,120	1.5904	1.344	1.319	1.344	1.336	1.344	159,532	1.3359	0.00%
2016-09-08	1.600	1.600	1.650	1.560	1.600	300,000	470,560	1.5685	1.344	1.344	1.386	1.310	1.344	357,161	1.3175	1.91%
2016-09-07	1.570	1.550	1.580	1.560	1.580	146,000	229,120	1.5693	1.319	1.302	1.327	1.310	1.327	173,818	1.3182	-0.63%
2016-09-06	1.580	1.570	1.580	1.580	1.650	234,000	376,960	1.6109	1.327	1.319	1.327	1.327	1.386	278,585	1.3531	0.64%
2016-09-05	1.570	1.550	1.580	1.570	1.570	138,000	216,660	1.5700	1.319	1.302	1.327	1.319	1.319	164,294	1.3187	-0.63%
2016-09-02	1.580	1.560	1.580	1.570	1.580	152,000	238,760	1.5708	1.327	1.310	1.327	1.319	1.327	180,961	1.3194	0.00%
2016-09-01	1.580	1.560	1.580	1.570	1.590	246,000	388,040	1.5774	1.327	1.310	1.327	1.319	1.336	292,872	1.3249	-1.25%
2016-08-31	1.600	1.610	1.630	1.500	1.690	864,000	1,386,900	1.6052	1.344	1.352	1.369	1.260	1.420	1,028,623	1.3483	-5.33%
2016-08-30	1.690	1.600	1.690	1.410	1.700	708,000	1,050,760	1.4841	1.420	1.344	1.420	1.184	1.428	842,899	1.2466	16.55%
2016-08-29	1.450	1.420	1.450	1.410	1.460	378,000	545,800	1.4439	1.218	1.193	1.218	1.184	1.226	450,023	1.2128	-2.03%
2016-08-26	1.480	1.470	1.480	1.480	1.540	260,000	391,300	1.5050	1.243	1.235	1.243	1.243	1.294	309,539	1.2641	0.00%
2016-08-25	1.480	1.460	1.480	1.450	1.490	272,000	400,860	1.4738	1.243	1.226	1.243	1.218	1.252	323,826	1.2379	0.00%
2016-08-24	1.480	1.470	1.480	1.480	1.550	652,000	987,640	1.5148	1.243	1.235	1.243	1.243	1.302	776,229	1.2724	-3.27%
2016-08-23	1.530	1.520	1.530	1.520	1.540	150,000	228,960	1.5264	1.285	1.277	1.285	1.277	1.294	178,580	1.2821	-0.65%
2016-08-22	1.540	1.530	1.540	1.540	1.570	168,000	261,560	1.5569	1.294	1.285	1.294	1.294	1.319	200,010	1.3077	-0.65%
2016-08-19	1.550	1.530	1.550	1.530	1.570	232,000	359,600	1.5500	1.302	1.285	1.302	1.285	1.319	276,204	1.3019	1.31%
2016-08-18	1.530	1.520	1.540	1.520	1.550	162,000	248,560	1.5343	1.285	1.277	1.294	1.277	1.302	192,867	1.2888	-0.65%
2016-08-17	1.540	1.530	1.540	1.510	1.580	468,000	726,820	1.5530	1.294	1.285	1.294	1.268	1.327	557,171	1.3045	-1.91%
2016-08-16	1.570	1.530	1.570	1.540	1.570	222,000	347,100	1.5635	1.319	1.285	1.319	1.294	1.319	264,299	1.3133	-0.63%
2016-08-15	1.580	1.570	1.580	1.570	1.600	182,000	289,460	1.5904	1.327	1.319	1.327	1.319	1.344	216,678	1.3359	-1.25%
2016-08-12	1.600	1.580	1.600	1.590	1.600	470,000	751,000	1.5979	1.344	1.327	1.344	1.336	1.344	559,552	1.3421	-1.23%
2016-08-11	1.620	1.600	1.620	1.590	1.620	410,000	658,140	1.6052	1.361	1.344	1.361	1.336	1.361	488,120	1.3483	0.62%
2016-08-10	1.610	1.600	1.620	1.610	1.620	212,000	341,340	1.6101	1.352	1.344	1.361	1.352	1.361	252,394	1.3524	0.00%
2016-08-09	1.610	1.580	1.610	1.590	1.620	410,000	655,900	1.5998	1.352	1.327	1.352	1.336	1.361	488,120	1.3437	0.00%
2016-08-08	1.610	1.590	1.610	1.590	1.620	200,000	321,800	1.6090	1.352	1.336	1.352	1.336	1.361	238,107	1.3515	0.00%
2016-08-05	1.610	1.580	1.620	1.580	1.610	178,000	283,320	1.5917	1.352	1.327	1.361	1.327	1.352	211,915	1.3369	0.62%
2016-08-04	1.600	1.590	1.600	1.590	1.700	242,000	387,760	1.6023	1.344	1.336	1.344	1.336	1.428	288,110	1.3459	1.91%
2016-08-03	1.570	1.560	1.590	1.570	1.610	578,000	913,440	1.5803	1.319	1.310	1.336	1.319	1.352	688,130	1.3274	-2.48%
2016-08-01	1.610	1.610	1.620	1.580	1.620	250,000	401,420	1.6057	1.352	1.352	1.361	1.327	1.361	297,634	1.3487	0.00%
2016-07-29	1.610	1.600	1.620	1.600	1.620	154,000	248,260	1.6121	1.352	1.344	1.361	1.344	1.361	183,343	1.3541	0.00%
2016-07-28	1.610	1.580	1.610	1.590	1.630	272,000	437,640	1.6090	1.352	1.327	1.352	1.336	1.369	323,826	1.3515	0.00%
2016-07-27	1.610	1.600	1.620	1.600	1.660	436,000	713,140	1.6356	1.352	1.344	1.361	1.344	1.394	519,074	1.3739	-0.62%
2016-07-26	1.620	1.610	1.630	1.620	1.640	222,000	362,220	1.6316	1.361	1.352	1.369	1.361	1.378	264,299	1.3705	-2.41%
2016-07-25	1.660	1.630	1.660	1.600	1.680	412,000	677,320	1.6440	1.394	1.369	1.394	1.344	1.411	490,501	1.3809	1.84%
2016-07-22	1.630	1.610	1.650	1.610	1.630	200,000	324,460	1.6223	1.369	1.352	1.386	1.352	1.369	238,107	1.3627	0.00%
2016-07-21	1.630	1.590	1.630	1.570	1.660	272,000	441,140	1.6218	1.369	1.336	1.369	1.319	1.394	323,826	1.3623	-2.40%
2016-07-20	1.670	1.640	1.670	1.650	1.680	224,000	372,340	1.6622	1.403	1.378	1.403	1.386	1.411	266,680	1.3962	-0.60%
2016-07-19	1.680	1.630	1.690	1.600	1.690	248,000	403,640	1.6276	1.411	1.369	1.420	1.344	1.420	295,253	1.3671	3.07%
2016-07-18	1.630	1.610	1.630	1.600	1.640	234,000	379,300	1.6209	1.369	1.352	1.369	1.344	1.378	278,585	1.3615	-0.61%
2016-07-15	1.640	1.630	1.640	1.600	1.660	464,000	753,560	1.6241	1.378	1.369	1.378	1.344	1.394	552,409	1.3641	0.00%
2016-07-14	1.640	1.590	1.650	1.600	1.640	206,000	335,700	1.6296	1.378	1.336	1.386	1.344	1.378	245,250	1.3688	-1.20%
2016-07-13	1.660	1.620	1.660	1.630	1.670	332,000	549,680	1.6557	1.394	1.361	1.394	1.369	1.403	395,258	1.3907	-1.19%
2016-07-12	1.680	1.630	1.680	1.660	1.700	530,000	892,740	1.6844	1.411	1.369	1.411	1.394	1.428	630,984	1.4148	1.20%
2016-07-11	1.660	1.660	1.680	1.530	1.680	1,116,000	1,822,020	1.6326	1.394	1.394	1.411	1.285	1.411	1,328,638	1.3713	8.50%
2016-07-08	1.530	1.510	1.540	1.460	1.550	1,218,000	1,838,280	1.5093	1.285	1.268	1.294	1.226	1.302	1,450,073	1.2677	5.52%
2016-07-07	1.450	1.430	1.460	1.420	1.480	182,000	264,840	1.4552	1.218	1.201	1.226	1.193	1.243	216,678	1.2223	-0.68%
2016-07-06	1.460	1.440	1.470	1.460	1.470	342,000	499,360	1.4601	1.226	1.210	1.235	1.226	1.235	407,163	1.2264	0.00%
2016-07-05	1.460	1.440	1.460	1.440	1.470	314,000	456,320	1.4532	1.226	1.210	1.226	1.210	1.235	373,828	1.2207	-0.68%
2016-07-04	1.470	1.440	1.470	1.460	1.470	150,000	219,960	1.4664	1.235	1.210	1.235	1.226	1.235	178,580	1.2317	0.00%
2016-06-30	1.470	1.440	1.470	1.440	1.480	138,000	202,060	1.4642	1.235	1.210	1.235	1.210	1.243	164,294	1.2299	2.08%
2016-06-29	1.440	1.430	1.470	1.430	1.440	158,000	226,420	1.4330	1.210	1.201	1.235	1.201	1.210	188,105	1.2037	-0.69%
2016-06-28	1.450	1.430	1.450	1.440	1.470	132,000	192,260	1.4565	1.218	1.201	1.218	1.210	1.235	157,151	1.2234	1.40%
2016-06-27	1.430	1.420	1.440	1.430	1.470	156,000	225,920	1.4482	1.201	1.193	1.210	1.201	1.235	185,724	1.2164	-0.69%
2016-06-24	1.440	1.430	1.440	1.430	1.470	204,000	295,520	1.4486	1.210	1.201	1.210	1.201	1.235	242,869	1.2168	-2.70%
2016-06-23	1.480	1.460	1.480	1.440	1.480	214,000	312,500	1.4603	1.243	1.226	1.243	1.210	1.243	254,775	1.2266	2.07%
2016-06-22	1.450	1.430	1.450	1.430	1.450	136,000	195,800	1.4397	1.218	1.201	1.218	1.201	1.218	161,913	1.2093	-1.36%
2016-06-21	1.470	1.440	1.470	1.440	1.470	222,000	320,340	1.4430	1.235	1.210	1.235	1.210	1.235	264,299	1.2120	3.52%
2016-06-20	1.420	1.410	1.430	1.410	1.430	318,000	452,020	1.4214	1.193	1.184	1.201	1.184	1.201	378,590	1.1940	-1.39%
2016-06-17	1.440	1.410	1.440	1.410	1.440	194,000	278,460	1.4354	1.210	1.184	1.210	1.184	1.210	230,964	1.2056	0.00%
2016-06-16	1.440	1.430	1.440	1.430	1.440	210,000	301,560	1.4360	1.210	1.201	1.210	1.201	1.210	250,013	1.2062	-0.69%
2016-06-15	1.450	1.420	1.450	1.450	1.490	260,000	380,860	1.4648	1.218	1.193	1.218	1.218	1.252	309,539	1.2304	2.11%
2016-06-14	1.420	1.400	1.420	1.420	1.430	184,000	261,300	1.4201	1.193	1.176	1.193	1.193	1.201	219,059	1.1928	0.71%
2016-06-13	1.410	1.400	1.420	1.410	1.420	136,000	192,120	1.4126	1.184	1.176	1.193	1.184	1.193	161,913	1.1866	-1.40%
2016-06-10	1.430	1.410	1.430	1.410	1.430	132,000	187,060	1.4171	1.201	1.184	1.201	1.184	1.201	157,151	1.1903	1.42%
2016-06-08	1.410	1.380	1.410	1.390	1.440	208,000	293,760	1.4123	1.184	1.159	1.184	1.168	1.210	247,631	1.1863	-1.40%
2016-06-07	1.430	1.400	1.430	1.420	1.430	178,000	253,420	1.4237	1.201	1.176	1.201	1.193	1.201	211,915	1.1959	0.00%
2016-06-06	1.430	1.410	1.430	1.420	1.430	188,000	267,600	1.4234	1.201	1.184	1.201	1.193	1.201	223,821	1.1956	0.00%
2016-06-03	1.430	1.410	1.430	1.410	1.440	272,000	388,980	1.4301	1.201	1.184	1.201	1.184	1.210	323,826	1.2012	-0.69%
2016-06-02	1.440	1.420	1.440	1.430	1.440	150,000	215,000	1.4333	1.210	1.193	1.210	1.201	1.210	178,580	1.2039	1.41%
2016-06-01	1.420	1.400	1.420	1.410	1.430	196,000	277,780	1.4172	1.193	1.176	1.193	1.184	1.201	233,345	1.1904	0.71%
2016-05-31	1.410	1.400	1.410	1.390	1.430	204,000	288,420	1.4138	1.184	1.176	1.184	1.168	1.201	242,869	1.1876	0.71%
2016-05-30	1.400	1.390	1.400	1.350	1.450	1,250,000	1,756,760	1.4054	1.176	1.168	1.176	1.134	1.218	1,488,170	1.1805	0.00%
2016-05-27	1.400	1.380	1.400	1.400	1.420	128,000	179,240	1.4003	1.176	1.159	1.176	1.176	1.193	152,389	1.1762	0.00%
2016-05-26	1.400	1.380	1.400	1.390	1.400	356,000	496,900	1.3958	1.176	1.159	1.176	1.168	1.176	423,831	1.1724	0.72%
2016-05-25	1.390	1.370	1.390	1.380	1.410	192,000	267,520	1.3933	1.168	1.151	1.168	1.159	1.184	228,583	1.1703	-0.71%
2016-05-24	1.400	1.370	1.400	1.380	1.410	172,000	240,380	1.3976	1.176	1.151	1.176	1.159	1.184	204,772	1.1739	-0.71%
2016-05-23	1.410	1.390	1.410	1.400	1.420	262,000	369,060	1.4086	1.184	1.168	1.184	1.176	1.193	311,920	1.1832	0.71%
2016-05-20	1.400	1.390	1.400	1.390	1.410	336,000	469,880	1.3985	1.176	1.168	1.176	1.168	1.184	400,020	1.1746	1.45%
2016-05-19	1.380	1.370	1.380	1.380	1.420	150,000	209,240	1.3949	1.159	1.151	1.159	1.159	1.193	178,580	1.1717	0.00%
2016-05-18	1.380	1.360	1.380	1.340	1.380	222,000	303,200	1.3658	1.159	1.142	1.159	1.126	1.159	264,299	1.1472	0.00%
2016-05-17	1.380	1.370	1.380	1.380	1.400	164,000	227,360	1.3863	1.159	1.151	1.159	1.159	1.176	195,248	1.1645	-1.43%
2016-05-16	1.400	1.380	1.400	1.390	1.420	152,000	212,840	1.4003	1.176	1.159	1.176	1.168	1.193	180,961	1.1762	0.72%
2016-05-13	1.390	1.370	1.390	1.370	1.390	324,000	446,500	1.3781	1.168	1.151	1.168	1.151	1.168	385,734	1.1575	-0.71%
2016-05-12	1.400	1.390	1.400	1.380	1.400	196,000	271,800	1.3867	1.176	1.168	1.176	1.159	1.176	233,345	1.1648	0.00%
2016-05-11	1.400	1.390	1.400	1.390	1.430	182,000	255,180	1.4021	1.176	1.168	1.176	1.168	1.201	216,678	1.1777	0.72%
2016-05-10	1.390	1.380	1.390	1.380	1.440	320,000	448,520	1.4016	1.168	1.159	1.168	1.159	1.210	380,971	1.1773	-0.71%
2016-05-09	1.400	1.380	1.400	1.390	1.420	154,000	215,180	1.3973	1.176	1.159	1.176	1.168	1.193	183,343	1.1737	0.00%
2016-05-06	1.400	1.380	1.400	1.390	1.420	196,000	275,440	1.4053	1.176	1.159	1.176	1.168	1.193	233,345	1.1804	0.00%
2016-05-05	1.400	1.380	1.400	1.390	1.440	204,000	285,640	1.4002	1.176	1.159	1.176	1.168	1.210	242,869	1.1761	0.00%
2016-05-04	1.400	1.390	1.400	1.390	1.450	210,000	294,060	1.4003	1.176	1.168	1.176	1.168	1.218	250,013	1.1762	0.00%
2016-05-03	1.400	1.380	1.400	1.390	1.420	272,000	379,780	1.3963	1.176	1.159	1.176	1.168	1.193	323,826	1.1728	0.00%
2016-04-29	1.400	1.380	1.400	1.370	1.430	218,000	303,760	1.3934	1.176	1.159	1.176	1.151	1.201	259,537	1.1704	-1.41%
2016-04-28	1.420	1.400	1.420	1.400	1.430	216,000	305,600	1.4148	1.193	1.176	1.193	1.176	1.201	257,156	1.1884	1.43%
2016-04-27	1.400	1.420	1.430	1.400	1.430	198,000	279,820	1.4132	1.176	1.193	1.201	1.176	1.201	235,726	1.1871	0.00%
2016-04-26	1.400	1.380	1.400	1.390	1.410	160,000	223,260	1.3954	1.176	1.159	1.176	1.168	1.184	190,486	1.1721	0.00%
2016-04-25	1.400	1.380	1.400	1.390	1.420	188,000	264,440	1.4066	1.176	1.159	1.176	1.168	1.193	223,821	1.1815	0.72%
2016-04-22	1.390	1.370	1.390	1.380	1.420	224,000	312,540	1.3953	1.168	1.151	1.168	1.159	1.193	266,680	1.1720	1.46%
2016-04-21	1.370	1.360	1.370	1.370	1.390	242,000	333,120	1.3765	1.151	1.142	1.151	1.151	1.168	288,110	1.1562	0.00%
2016-04-20	1.370	1.360	1.370	1.370	1.390	226,000	310,240	1.3727	1.151	1.142	1.151	1.151	1.168	269,061	1.1530	0.00%
2016-04-19	1.370	1.350	1.370	1.350	1.370	220,000	299,560	1.3616	1.151	1.134	1.151	1.134	1.151	261,918	1.1437	0.74%
2016-04-18	1.360	1.350	1.360	1.340	1.370	626,000	847,060	1.3531	1.142	1.134	1.142	1.126	1.151	745,275	1.1366	-0.73%
2016-04-15	1.370	1.360	1.370	1.360	1.380	268,000	366,400	1.3672	1.151	1.142	1.151	1.142	1.159	319,064	1.1484	-0.72%
2016-04-14	1.380	1.350	1.380	1.360	1.390	278,000	381,660	1.3729	1.159	1.134	1.159	1.142	1.168	330,969	1.1532	0.00%
2016-04-13	1.380	1.370	1.380	1.350	1.450	852,000	1,177,000	1.3815	1.159	1.151	1.159	1.134	1.218	1,014,337	1.1604	0.73%
2016-04-12	1.370	1.360	1.370	1.360	1.410	430,000	586,300	1.3635	1.151	1.142	1.151	1.142	1.184	511,930	1.1453	0.74%
2016-04-11	1.360	1.350	1.360	1.360	1.450	300,000	415,040	1.3835	1.142	1.134	1.142	1.142	1.218	357,161	1.1621	0.74%
2016-04-08	1.350	1.340	1.350	1.350	1.370	118,000	159,740	1.3537	1.134	1.126	1.134	1.134	1.151	140,483	1.1371	-1.46%
2016-04-07	1.370	1.350	1.370	1.360	1.400	172,000	236,020	1.3722	1.151	1.134	1.151	1.142	1.176	204,772	1.1526	0.00%
2016-04-06	1.370	1.360	1.370	1.370	1.420	256,000	355,720	1.3895	1.151	1.142	1.151	1.151	1.193	304,777	1.1671	-2.84%
2016-04-05	1.410	1.390	1.410	1.400	1.420	182,000	257,520	1.4149	1.184	1.168	1.184	1.176	1.193	216,678	1.1885	1.44%
2016-04-01	1.390	1.360	1.390	1.360	1.430	324,000	452,580	1.3969	1.168	1.142	1.168	1.142	1.201	385,734	1.1733	0.72%
2016-03-31	1.380	1.350	1.380	1.350	1.420	376,000	517,700	1.3769	1.159	1.134	1.159	1.134	1.193	447,641	1.1565	-1.43%
2016-03-30	1.400	1.370	1.400	1.370	1.440	388,000	540,900	1.3941	1.176	1.151	1.176	1.151	1.210	461,928	1.1710	-0.71%
2016-03-29	1.410	1.400	1.410	1.400	1.410	166,000	232,800	1.4024	1.184	1.176	1.184	1.176	1.184	197,629	1.1780	-2.08%
2016-03-24	1.440	1.410	1.440	1.410	1.450	140,000	201,340	1.4381	1.210	1.184	1.210	1.184	1.218	166,675	1.2080	-1.37%
2016-03-23	1.460	1.420	1.460	1.450	1.470	194,000	283,140	1.4595	1.226	1.193	1.226	1.218	1.235	230,964	1.2259	0.00%
2016-03-22	1.460	1.430	1.460	1.430	1.470	196,000	285,220	1.4552	1.226	1.201	1.226	1.201	1.235	233,345	1.2223	0.69%
2016-03-21	1.450	1.440	1.450	1.420	1.450	222,000	319,740	1.4403	1.218	1.210	1.218	1.193	1.218	264,299	1.2098	0.00%
2016-03-18	1.450	1.390	1.450	1.370	1.450	374,000	517,260	1.3830	1.218	1.168	1.218	1.151	1.218	445,260	1.1617	3.57%
2016-03-17	1.400	1.390	1.410	1.400	1.480	294,000	416,920	1.4181	1.176	1.168	1.184	1.176	1.243	350,018	1.1911	0.72%
2016-03-16	1.390	1.380	1.390	1.390	1.400	240,000	333,820	1.3909	1.168	1.159	1.168	1.168	1.176	285,729	1.1683	-0.71%
2016-03-15	1.400	1.380	1.400	1.380	1.400	252,000	350,520	1.3910	1.176	1.159	1.176	1.159	1.176	300,015	1.1683	0.72%
2016-03-14	1.390	1.380	1.390	1.380	1.390	136,000	188,700	1.3875	1.168	1.159	1.168	1.159	1.168	161,913	1.1654	0.00%
2016-03-11	1.390	1.380	1.390	1.380	1.390	130,000	179,800	1.3831	1.168	1.159	1.168	1.159	1.168	154,770	1.1617	0.72%
2016-03-10	1.380	1.360	1.380	1.370	1.380	172,000	235,960	1.3719	1.159	1.142	1.159	1.151	1.159	204,772	1.1523	0.00%
2016-03-09	1.380	1.360	1.380	1.370	1.380	164,000	225,220	1.3733	1.159	1.142	1.159	1.151	1.159	195,248	1.1535	-0.72%
2016-03-08	1.390	1.380	1.390	1.380	1.400	146,000	202,640	1.3879	1.168	1.159	1.168	1.159	1.176	173,818	1.1658	0.00%
2016-03-07	1.390	1.380	1.400	1.370	1.400	146,000	200,900	1.3760	1.168	1.159	1.176	1.151	1.176	173,818	1.1558	-0.71%
2016-03-04	1.400	1.370	1.400	1.380	1.410	162,000	226,740	1.3996	1.176	1.151	1.176	1.159	1.184	192,867	1.1756	-0.71%
2016-03-03	1.410	1.370	1.410	1.380	1.410	188,000	262,940	1.3986	1.184	1.151	1.184	1.159	1.184	223,821	1.1748	0.71%
2016-03-02	1.400	1.380	1.400	1.370	1.400	266,000	367,060	1.3799	1.176	1.159	1.176	1.151	1.176	316,683	1.1591	0.00%
2016-03-01	1.400	1.370	1.400	1.390	1.400	228,000	317,020	1.3904	1.176	1.151	1.176	1.168	1.176	271,442	1.1679	0.72%
2016-02-29	1.390	1.360	1.400	1.370	1.400	196,000	270,620	1.3807	1.168	1.142	1.176	1.151	1.176	233,345	1.1597	0.72%
2016-02-26	1.380	1.360	1.380	1.360	1.380	228,000	312,260	1.3696	1.159	1.142	1.159	1.142	1.159	271,442	1.1504	0.73%
2016-02-25	1.370	1.360	1.370	1.370	1.380	164,000	224,880	1.3712	1.151	1.142	1.151	1.151	1.159	195,248	1.1518	1.48%
2016-02-24	1.350	1.350	1.380	1.350	1.380	228,000	312,180	1.3692	1.134	1.134	1.159	1.134	1.159	271,442	1.1501	-1.46%
2016-02-23	1.370	1.360	1.370	1.370	1.390	144,000	198,200	1.3764	1.151	1.142	1.151	1.151	1.168	171,437	1.1561	0.00%
2016-02-22	1.370	1.350	1.370	1.350	1.370	156,000	212,440	1.3618	1.151	1.134	1.151	1.134	1.151	185,724	1.1439	1.48%
2016-02-19	1.350	1.340	1.350	1.350	1.370	200,000	271,080	1.3554	1.134	1.126	1.134	1.134	1.151	238,107	1.1385	0.00%
2016-02-18	1.350	1.340	1.350	1.350	1.380	294,000	400,140	1.3610	1.134	1.126	1.134	1.134	1.159	350,018	1.1432	-1.46%
2016-02-17	1.370	1.360	1.370	1.370	1.400	164,000	225,860	1.3772	1.151	1.142	1.151	1.151	1.176	195,248	1.1568	-0.72%
2016-02-16	1.380	1.360	1.380	1.370	1.390	152,000	208,900	1.3743	1.159	1.142	1.159	1.151	1.168	180,961	1.1544	0.00%
2016-02-15	1.380	1.360	1.380	1.360	1.390	364,000	497,940	1.3680	1.159	1.142	1.159	1.142	1.168	433,355	1.1490	-0.72%
2016-02-12	1.390	1.370	1.390	1.360	1.390	136,000	187,300	1.3772	1.168	1.151	1.168	1.142	1.168	161,913	1.1568	-0.71%
2016-02-11	1.400	1.370	1.400	1.340	1.400	262,000	357,560	1.3647	1.176	1.151	1.176	1.126	1.176	311,920	1.1463	0.72%
2016-02-05	1.390	1.370	1.390	1.370	1.400	148,000	205,460	1.3882	1.168	1.151	1.168	1.151	1.176	176,199	1.1661	-0.71%
2016-02-04	1.400	1.370	1.400	1.370	1.400	192,000	266,440	1.3877	1.176	1.151	1.176	1.151	1.176	228,583	1.1656	0.72%
2016-02-03	1.390	1.370	1.390	1.360	1.390	202,000	277,520	1.3739	1.168	1.151	1.168	1.142	1.168	240,488	1.1540	0.72%
2016-02-02	1.380	1.350	1.390	1.350	1.380	488,000	661,820	1.3562	1.159	1.134	1.168	1.134	1.159	580,982	1.1391	0.73%
2016-02-01	1.370	1.350	1.370	1.360	1.400	328,000	446,760	1.3621	1.151	1.134	1.151	1.142	1.176	390,496	1.1441	-2.14%
2016-01-29	1.400	1.390	1.400	1.350	1.400	534,000	724,040	1.3559	1.176	1.168	1.176	1.134	1.176	635,746	1.1389	0.00%
2016-01-28	1.400	1.370	1.400	1.340	1.400	294,000	400,500	1.3622	1.176	1.151	1.176	1.126	1.176	350,018	1.1442	1.45%
2016-01-27	1.380	1.370	1.380	1.370	1.400	168,000	231,160	1.3760	1.159	1.151	1.159	1.151	1.176	200,010	1.1557	0.00%
2016-01-26	1.380	1.360	1.390	1.360	1.390	226,000	311,180	1.3769	1.159	1.142	1.168	1.142	1.168	269,061	1.1565	-0.72%
2016-01-25	1.390	1.370	1.390	1.380	1.420	172,000	240,000	1.3953	1.168	1.151	1.168	1.159	1.193	204,772	1.1720	0.00%
2016-01-22	1.390	1.380	1.390	1.390	1.460	276,000	390,080	1.4133	1.168	1.159	1.168	1.168	1.226	328,588	1.1871	0.72%
2016-01-21	1.380	1.350	1.380	1.350	1.400	426,000	583,940	1.3708	1.159	1.134	1.159	1.134	1.176	507,168	1.1514	0.00%
2016-01-20	1.380	1.370	1.380	1.370	1.420	136,000	189,960	1.3968	1.159	1.151	1.159	1.151	1.193	161,913	1.1732	0.00%
2016-01-19	1.380	1.360	1.380	1.370	1.390	218,001	301,141	1.3814	1.159	1.142	1.159	1.151	1.168	259,538	1.1603	0.00%
2016-01-18	1.380	1.370	1.380	1.370	1.400	212,000	293,320	1.3836	1.159	1.151	1.159	1.151	1.176	252,394	1.1622	0.00%
2016-01-15	1.380	1.360	1.390	1.360	1.390	350,000	482,100	1.3774	1.159	1.142	1.168	1.142	1.168	416,688	1.1570	0.73%
2016-01-14	1.370	1.350	1.380	1.360	1.390	214,000	292,820	1.3683	1.151	1.134	1.159	1.142	1.168	254,775	1.1493	-0.72%
2016-01-13	1.380	1.370	1.380	1.360	1.390	456,000	629,960	1.3815	1.159	1.151	1.159	1.142	1.168	542,884	1.1604	-1.43%
2016-01-12	1.400	1.390	1.400	1.390	1.410	224,000	314,040	1.4020	1.176	1.168	1.176	1.168	1.184	266,680	1.1776	1.45%
2016-01-11	1.380	1.360	1.380	1.350	1.380	1,090,000	1,478,800	1.3567	1.159	1.142	1.159	1.134	1.159	1,297,684	1.1396	-0.72%
2016-01-08	1.390	1.360	1.400	1.350	1.410	326,000	449,360	1.3784	1.168	1.142	1.176	1.134	1.184	388,115	1.1578	1.46%
2016-01-07	1.370	1.370	1.390	1.340	1.400	386,000	521,220	1.3503	1.151	1.151	1.168	1.126	1.176	459,547	1.1342	-1.44%
2016-01-06	1.390	1.370	1.390	1.360	1.400	172,000	238,300	1.3855	1.168	1.151	1.168	1.142	1.176	204,772	1.1637	0.00%
2016-01-05	1.390	1.360	1.390	1.380	1.390	142,000	196,640	1.3848	1.168	1.142	1.168	1.159	1.168	169,056	1.1632	0.00%
2016-01-04	1.390	1.370	1.390	1.360	1.400	634,000	875,780	1.3814	1.168	1.151	1.168	1.142	1.176	754,800	1.1603	0.72%
2015-12-31	1.380	1.360	1.390	1.360	1.390	296,000	406,100	1.3720	1.159	1.142	1.168	1.142	1.168	352,399	1.1524	0.73%
2015-12-30	1.370	1.370	1.390	1.370	1.390	554,000	761,780	1.3751	1.151	1.151	1.168	1.151	1.168	659,557	1.1550	-1.44%
2015-12-29	1.390	1.380	1.390	1.380	1.450	314,000	442,420	1.4090	1.168	1.159	1.168	1.159	1.218	373,828	1.1835	1.46%
2015-12-28	1.370	1.370	1.380	1.360	1.390	328,000	451,840	1.3776	1.151	1.151	1.159	1.142	1.168	390,496	1.1571	-0.72%
2015-12-24	1.380	1.390	1.400	1.380	1.420	572,000	803,800	1.4052	1.159	1.168	1.176	1.159	1.193	680,987	1.1803	-1.43%
2015-12-23	1.400	1.390	1.400	1.380	1.400	406,000	567,220	1.3971	1.176	1.168	1.176	1.159	1.176	483,358	1.1735	0.00%
2015-12-22	1.400	1.390	1.400	1.400	1.430	528,000	746,620	1.4141	1.176	1.168	1.176	1.176	1.201	628,603	1.1877	0.00%
2015-12-21	1.400	1.390	1.400	1.380	1.430	556,000	782,920	1.4081	1.176	1.168	1.176	1.159	1.201	661,938	1.1828	1.45%
2015-12-18	1.380	1.380	1.400	1.380	1.420	734,000	1,027,700	1.4001	1.159	1.159	1.176	1.159	1.193	873,853	1.1761	-1.43%
2015-12-17	1.400	1.390	1.400	1.400	1.420	1,110,000	1,560,780	1.4061	1.176	1.168	1.176	1.176	1.193	1,321,495	1.1811	0.00%
2015-12-16	1.400	1.390	1.410	1.400	1.450	1,310,000	1,864,800	1.4235	1.176	1.168	1.184	1.176	1.218	1,559,602	1.1957	-0.71%
2015-12-15	1.410	1.410	1.420	1.410	1.450	1,268,000	1,803,060	1.4220	1.184	1.184	1.193	1.184	1.218	1,509,600	1.1944	0.00%
2015-12-14	1.410	1.410	1.420	1.380	1.430	1,338,000	1,872,080	1.3992	1.184	1.184	1.193	1.159	1.201	1,592,937	1.1752	1.44%
2015-12-11	1.390	1.390	1.400	1.390	1.450	2,168,000	3,065,880	1.4142	1.168	1.168	1.176	1.168	1.218	2,581,082	1.1878	-3.47%
2015-12-10	1.440	1.440	1.450	1.400	1.440	1,740,000	2,473,480	1.4215	1.210	1.210	1.218	1.176	1.210	2,071,532	1.1940	0.70%
2015-12-09	1.430	1.430	1.440	1.380	1.450	3,214,000	4,592,240	1.4288	1.201	1.201	1.210	1.159	1.218	3,826,382	1.2002	1.42%
2015-12-08	1.410	1.380	1.400	1.350	1.450	4,016,000	5,620,520	1.3995	1.184	1.159	1.176	1.134	1.218	4,781,192	1.1755	0.71%
2015-12-07	1.400	1.380	1.400	1.350	1.400	914,000	1,255,540	1.3737	1.176	1.159	1.176	1.134	1.176	1,088,150	1.1538	2.94%
2015-12-04	1.360	1.330	1.360	1.320	1.360	1,836,000	2,481,160	1.3514	1.142	1.117	1.142	1.109	1.142	2,185,824	1.1351	-0.73%
2015-12-03	1.370	1.350	1.370	1.350	1.370	1,902,000	2,602,840	1.3685	1.151	1.134	1.151	1.134	1.151	2,264,399	1.1495	0.00%
2015-12-02	1.370	1.350	1.380	1.320	1.380	414,000	561,960	1.3574	1.151	1.134	1.159	1.109	1.159	492,882	1.1402	2.24%
2015-12-01	1.340	1.330	1.360	1.330	1.380	1,270,000	1,718,700	1.3533	1.126	1.117	1.142	1.117	1.159	1,511,981	1.1367	-3.60%
2015-11-30	1.390	1.370	1.390	1.270	1.400	6,902,000	9,277,100	1.3441	1.168	1.151	1.168	1.067	1.176	8,217,079	1.1290	2.96%
2015-11-27	1.350	1.320	1.350	1.320	1.370	1,110,000	1,498,840	1.3503	1.134	1.109	1.134	1.109	1.151	1,321,495	1.1342	0.00%
2015-11-26	1.350	1.320	1.350	1.330	1.390	1,482,000	2,031,980	1.3711	1.134	1.109	1.134	1.117	1.168	1,764,374	1.1517	0.00%
2015-11-25	1.350	1.330	1.350	1.310	1.490	6,108,000	8,643,080	1.4150	1.134	1.117	1.134	1.100	1.252	7,271,793	1.1886	-6.25%
2015-11-24	1.440	1.380	1.440	1.270	1.450	7,384,000	9,980,060	1.3516	1.210	1.159	1.210	1.067	1.218	8,790,917	1.1353	7.46%
2015-11-23	1.340	1.310	1.350	1.280	1.350	5,464,000	7,214,700	1.3204	1.126	1.100	1.134	1.075	1.134	6,505,088	1.1091	-0.74%
2015-11-20	1.350	1.310	1.350	1.320	1.390	2,186,000	2,949,280	1.3492	1.134	1.100	1.134	1.109	1.168	2,602,511	1.1332	-0.74%
2015-11-19	1.360	1.330	1.360	1.340	1.410	2,034,000	2,756,560	1.3552	1.142	1.117	1.142	1.126	1.184	2,421,550	1.1383	-2.16%
2015-11-18	1.390	1.370	1.390	1.360	1.490	1,936,000	2,729,100	1.4097	1.168	1.151	1.168	1.142	1.252	2,304,877	1.1841	2.21%
2015-11-17	1.360	1.350	1.380	1.360	1.410	2,628,000	3,603,960	1.3714	1.142	1.134	1.159	1.142	1.184	3,128,728	1.1519	-0.73%
2015-11-16	1.370	1.350	1.370	1.330	1.430	1,626,000	2,199,760	1.3529	1.151	1.134	1.151	1.117	1.201	1,935,811	1.1364	-0.72%
2015-11-13	1.380	1.360	1.380	1.350	1.420	3,432,000	4,699,300	1.3693	1.159	1.142	1.159	1.134	1.193	4,085,919	1.1501	-0.72%
2015-11-12	1.390	1.370	1.390	1.380	1.440	1,496,000	2,099,300	1.4033	1.168	1.151	1.168	1.159	1.210	1,781,042	1.1787	-0.71%
2015-11-11	1.400	1.360	1.400	1.360	1.480	1,976,000	2,781,000	1.4074	1.176	1.142	1.176	1.142	1.243	2,352,499	1.1821	-2.78%
2015-11-10	1.440	1.440	1.450	1.420	1.500	4,028,000	5,904,680	1.4659	1.210	1.210	1.218	1.193	1.260	4,795,479	1.2313	-1.37%
2015-11-09	1.460	1.460	1.470	1.450	1.520	3,974,000	5,896,420	1.4837	1.226	1.226	1.235	1.218	1.277	4,731,190	1.2463	0.00%
2015-11-06	1.460	1.450	1.470	1.440	1.500	2,112,000	3,116,700	1.4757	1.226	1.218	1.235	1.210	1.260	2,514,412	1.2395	-1.35%
2015-11-05	1.480	1.470	1.500	1.450	1.500	2,050,000	3,019,800	1.4731	1.243	1.235	1.260	1.218	1.260	2,440,599	1.2373	0.00%
2015-11-04	1.480	1.480	1.490	1.470	1.510	1,422,000	2,106,940	1.4817	1.243	1.243	1.252	1.235	1.268	1,692,942	1.2445	-0.67%
2015-11-03	1.490	1.450	1.490	1.440	1.690	5,794,000	8,918,680	1.5393	1.252	1.218	1.252	1.210	1.420	6,897,965	1.2929	2.76%
2015-11-02	1.450	1.440	1.450	1.430	1.520	2,328,000	3,428,340	1.4727	1.218	1.210	1.218	1.201	1.277	2,771,568	1.2370	0.00%
2015-10-30	1.450	1.430	1.450	1.400	1.490	3,688,000	5,272,900	1.4297	1.218	1.201	1.218	1.176	1.252	4,390,696	1.2009	0.69%
2015-10-29	1.440	1.410	1.450	1.420	1.470	1,658,000	2,416,140	1.4573	1.210	1.184	1.218	1.193	1.235	1,973,908	1.2240	0.00%
2015-10-28	1.440	1.410	1.440	1.390	1.460	2,046,000	2,902,600	1.4187	1.210	1.184	1.210	1.168	1.226	2,435,836	1.1916	2.13%
2015-10-27	1.410	1.380	1.410	1.360	1.450	2,836,000	3,978,320	1.4028	1.184	1.159	1.184	1.142	1.218	3,376,360	1.1783	-0.70%
2015-10-26	1.420	1.410	1.430	1.390	1.480	1,932,000	2,807,980	1.4534	1.193	1.184	1.201	1.168	1.243	2,300,115	1.2208	-1.39%
2015-10-23	1.440	1.410	1.440	1.390	1.460	1,986,000	2,840,460	1.4302	1.210	1.184	1.210	1.168	1.226	2,364,404	1.2013	2.86%
2015-10-22	1.400	1.400	1.420	1.400	1.570	4,746,000	6,941,120	1.4625	1.176	1.176	1.193	1.176	1.319	5,650,283	1.2285	-6.67%
2015-10-20	1.500	1.490	1.500	1.430	1.590	6,446,000	9,820,820	1.5236	1.260	1.252	1.260	1.201	1.336	7,674,194	1.2797	2.74%
2015-10-19	1.460	1.420	1.460	1.330	1.490	7,866,000	11,232,180	1.4279	1.226	1.193	1.226	1.117	1.252	9,364,755	1.1994	4.29%
2015-10-16	1.400	1.340	1.400	1.250	1.530	8,956,000	12,027,220	1.3429	1.176	1.126	1.176	1.050	1.285	10,662,439	1.1280	6.06%
2015-10-15	1.320	1.230	1.320	1.170	1.320	6,760,000	8,342,860	1.2342	1.109	1.033	1.109	0.983	1.109	8,048,023	1.0366	9.09%
2015-10-14	1.210	1.190	1.210	1.190	1.240	2,588,000	3,146,140	1.2157	1.016	1.000	1.016	1.000	1.042	3,081,107	1.0211	-0.82%
2015-10-13	1.220	1.200	1.220	1.190	1.250	4,784,000	5,849,840	1.2228	1.025	1.008	1.025	1.000	1.050	5,695,524	1.0271	-2.40%
2015-10-12	1.250	1.230	1.250	1.220	1.270	2,940,000	3,657,580	1.2441	1.050	1.033	1.050	1.025	1.067	3,500,176	1.0450	0.00%
2015-10-09	1.250	1.230	1.250	1.190	1.250	3,204,000	3,927,200	1.2257	1.050	1.033	1.050	1.000	1.050	3,814,477	1.0296	3.31%
2015-10-08	1.210	1.200	1.220	1.160	1.230	1,152,000	1,363,840	1.1839	1.016	1.008	1.025	0.974	1.033	1,371,497	0.9944	0.00%
2015-10-07	1.210	1.200	1.220	1.190	1.320	944,000	1,194,500	1.2654	1.016	1.008	1.025	1.000	1.109	1,123,866	1.0628	0.00%
2015-10-06	1.210	1.210	1.220	1.200	1.250	3,976,000	4,892,280	1.2305	1.016	1.016	1.025	1.008	1.050	4,733,571	1.0335	-1.63%
2015-10-05	1.230	1.230	1.240	1.220	1.280	1,056,000	1,339,240	1.2682	1.033	1.033	1.042	1.025	1.075	1,257,206	1.0653	-1.60%
2015-10-02	1.250	1.250	1.260	1.230	1.280	1,126,000	1,418,040	1.2594	1.050	1.050	1.058	1.033	1.075	1,340,543	1.0578	-0.79%
2015-09-30	1.260	1.210	1.260	1.190	1.270	3,312,000	4,060,540	1.2260	1.058	1.016	1.058	1.000	1.067	3,943,055	1.0298	0.80%
2015-09-29	1.250	1.230	1.250	1.190	1.340	5,712,000	7,234,100	1.2665	1.050	1.033	1.050	1.000	1.126	6,800,341	1.0638	0.00%
2015-09-25	1.250	1.220	1.250	1.220	1.350	5,130,000	6,663,140	1.2989	1.050	1.025	1.050	1.025	1.134	6,107,449	1.0910	-0.79%
2015-09-24	1.260	1.260	1.270	1.260	1.320	678,000	884,180	1.3041	1.058	1.058	1.067	1.058	1.109	807,183	1.0954	-1.56%
2015-09-23	1.280	1.260	1.280	1.260	1.370	1,930,000	2,516,720	1.3040	1.075	1.058	1.075	1.058	1.151	2,297,734	1.0953	-3.76%
2015-09-22	1.330	1.310	1.330	1.280	1.370	1,932,000	2,539,020	1.3142	1.117	1.100	1.117	1.075	1.151	2,300,115	1.1039	-2.21%
2015-09-21	1.360	1.320	1.360	1.290	1.390	2,128,000	2,835,800	1.3326	1.142	1.109	1.142	1.084	1.168	2,533,460	1.1193	3.03%
2015-09-18	1.320	1.290	1.320	1.300	1.360	2,062,000	2,725,980	1.3220	1.109	1.084	1.109	1.092	1.142	2,454,885	1.1104	-2.22%
2015-09-17	1.350	1.320	1.350	1.280	1.400	5,672,000	7,617,480	1.3430	1.134	1.109	1.134	1.075	1.176	6,752,720	1.1281	-0.74%
2015-09-16	1.360	1.340	1.360	1.230	1.390	4,832,000	6,229,720	1.2893	1.142	1.126	1.142	1.033	1.168	5,752,669	1.0829	7.09%
2015-09-15	1.270	1.230	1.270	1.220	1.300	3,862,000	4,820,760	1.2483	1.067	1.033	1.067	1.025	1.092	4,597,850	1.0485	-1.55%
2015-09-14	1.290	1.280	1.290	1.280	1.400	3,592,000	4,696,460	1.3075	1.084	1.075	1.084	1.075	1.176	4,276,405	1.0982	-1.53%
2015-09-11	1.310	1.280	1.320	1.260	1.330	2,150,000	2,767,780	1.2873	1.100	1.075	1.109	1.058	1.117	2,559,652	1.0813	0.77%
2015-09-10	1.300	1.270	1.300	1.270	1.390	2,716,000	3,523,280	1.2972	1.092	1.067	1.092	1.067	1.168	3,233,495	1.0896	-2.99%
2015-09-09	1.340	1.320	1.340	1.280	1.450	5,394,000	7,459,380	1.3829	1.126	1.109	1.126	1.075	1.218	6,421,751	1.1616	-4.96%
2015-09-08	1.410	1.370	1.410	1.300	1.430	3,650,000	4,897,520	1.3418	1.184	1.151	1.184	1.092	1.201	4,345,456	1.1270	7.63%
2015-09-07	1.310	1.280	1.310	1.250	1.390	4,710,000	6,242,960	1.3255	1.100	1.075	1.100	1.050	1.168	5,607,424	1.1133	1.55%
2015-09-04	1.290	1.240	1.300	1.250	1.420	642,000	845,740	1.3174	1.084	1.042	1.092	1.050	1.193	764,324	1.1065	-3.73%
2015-09-02	1.340	1.280	1.350	1.300	1.400	1,616,000	2,167,860	1.3415	1.126	1.075	1.134	1.092	1.176	1,923,906	1.1268	-2.19%
2015-09-01	1.370	1.320	1.370	1.310	1.400	844,000	1,153,480	1.3667	1.151	1.109	1.151	1.100	1.176	1,004,812	1.1480	-2.14%
2015-08-31	1.400	1.380	1.400	1.340	1.430	1,124,000	1,559,100	1.3871	1.176	1.159	1.176	1.126	1.201	1,338,162	1.1651	2.19%
2015-08-28	1.370	1.360	1.390	1.340	1.490	446,000	615,720	1.3805	1.151	1.142	1.168	1.126	1.252	530,979	1.1596	-8.05%
2015-08-27	1.490	1.440	1.490	1.420	1.550	640,000	951,900	1.4873	1.252	1.210	1.252	1.193	1.302	761,943	1.2493	6.43%
2015-08-26	1.400	1.400	1.420	1.330	1.470	2,640,000	3,668,180	1.3895	1.176	1.176	1.193	1.117	1.235	3,143,015	1.1671	2.19%
2015-08-25	1.370	1.310	1.370	1.090	1.400	8,656,000	10,544,380	1.2182	1.151	1.100	1.151	0.916	1.176	10,305,279	1.0232	3.79%
2015-08-24	1.320	1.300	1.340	1.080	1.320	2,622,000	3,055,120	1.1652	1.109	1.092	1.126	0.907	1.109	3,121,585	0.9787	-2.22%
2015-08-21	1.350	1.350	1.370	1.330	1.650	5,738,000	8,457,620	1.4740	1.134	1.134	1.151	1.117	1.386	6,831,295	1.2381	-18.18%
2015-08-20	1.650	1.620	1.660	1.650	1.700	614,000	1,039,960	1.6937	1.386	1.361	1.394	1.386	1.428	730,989	1.4227	-2.37%
2015-08-19	1.690	1.670	1.680	1.630	1.750	2,176,000	3,713,300	1.7065	1.420	1.403	1.411	1.369	1.470	2,590,606	1.4334	-2.31%
2015-08-18	1.730	1.690	1.730	1.670	1.770	2,142,000	3,716,460	1.7350	1.453	1.420	1.453	1.403	1.487	2,550,128	1.4574	-0.57%
2015-08-17	1.740	1.710	1.750	1.640	1.790	2,924,000	5,006,000	1.7120	1.462	1.436	1.470	1.378	1.504	3,481,127	1.4380	6.10%
2015-08-14	1.640	1.650	1.660	1.610	1.710	1,440,000	2,383,960	1.6555	1.378	1.386	1.394	1.352	1.436	1,714,372	1.3906	-4.09%
2015-08-13	1.710	1.680	1.720	1.680	1.730	262,000	451,220	1.7222	1.436	1.411	1.445	1.411	1.453	311,920	1.4466	-1.16%
2015-08-12	1.730	1.700	1.740	1.680	1.820	1,690,000	2,975,940	1.7609	1.453	1.428	1.462	1.411	1.529	2,012,006	1.4791	-3.89%
2015-08-11	1.800	1.750	1.800	1.720	1.860	7,708,000	13,748,980	1.7837	1.512	1.470	1.512	1.445	1.562	9,176,651	1.4983	-0.55%
2015-08-10	1.810	1.770	1.810	1.720	1.850	2,048,000	3,626,720	1.7709	1.520	1.487	1.520	1.445	1.554	2,438,217	1.4874	0.56%
2015-08-07	1.800	1.750	1.810	1.740	1.810	674,000	1,213,440	1.8004	1.512	1.470	1.520	1.462	1.520	802,421	1.5122	0.56%
2015-08-06	1.790	1.740	1.790	1.740	1.810	670,000	1,182,480	1.7649	1.504	1.462	1.504	1.462	1.520	797,659	1.4824	1.70%
2015-08-05	1.760	1.760	1.800	1.760	2.000	1,200,000	2,177,440	1.8145	1.478	1.478	1.512	1.478	1.680	1,428,643	1.5241	-10.20%
2015-08-04	1.960	1.930	1.960	1.910	2.230	7,468,000	15,011,720	2.0101	1.646	1.621	1.646	1.604	1.873	8,890,922	1.6884	-3.45%
2015-08-03	2.030	1.890	2.030	1.790	2.050	5,444,000	10,405,840	1.9114	1.705	1.588	1.705	1.504	1.722	6,481,277	1.6055	4.10%
2015-07-31	1.950	1.870	1.950	1.690	2.140	10,068,000	18,090,220	1.7968	1.638	1.571	1.638	1.420	1.798	11,986,315	1.5092	12.07%
2015-07-30	1.740	1.680	1.750	1.600	1.750	7,664,000	12,804,520	1.6707	1.462	1.411	1.470	1.344	1.470	9,124,267	1.4033	2.96%
2015-07-29	1.690	1.660	1.700	1.660	1.800	2,188,000	3,718,080	1.6993	1.420	1.394	1.428	1.394	1.512	2,604,893	1.4273	0.00%
2015-07-28	1.690	1.690	1.730	1.600	1.760	6,464,000	11,042,160	1.7083	1.420	1.420	1.453	1.344	1.478	7,695,624	1.4349	-0.59%
2015-07-27	1.700	1.640	1.700	1.600	1.790	12,474,000	21,237,580	1.7025	1.428	1.378	1.428	1.344	1.504	14,850,745	1.4301	-3.41%
2015-07-24	1.760	1.710	1.770	1.700	1.910	2,374,000	4,264,720	1.7964	1.478	1.436	1.487	1.428	1.604	2,826,332	1.5089	-2.22%
2015-07-23	1.800	1.780	1.800	1.690	1.830	7,030,000	12,340,200	1.7554	1.512	1.495	1.512	1.420	1.537	8,369,467	1.4744	0.56%
2015-07-22	1.790	1.750	1.790	1.650	1.840	1,038,000	1,815,460	1.7490	1.504	1.470	1.504	1.386	1.546	1,235,776	1.4691	-3.24%
2015-07-21	1.850	1.820	1.860	1.790	1.950	4,314,000	7,856,380	1.8211	1.554	1.529	1.562	1.504	1.638	5,135,972	1.5297	-2.12%
2015-07-20	1.890	1.870	1.890	1.850	2.000	6,570,000	12,444,440	1.8941	1.588	1.571	1.588	1.554	1.680	7,821,821	1.5910	1.61%
2015-07-17	1.860	1.790	1.870	1.720	1.880	3,584,000	6,493,740	1.8119	1.562	1.504	1.571	1.445	1.579	4,266,881	1.5219	1.09%
2015-07-16	1.840	1.800	1.850	1.750	1.860	6,014,000	10,769,700	1.7908	1.546	1.512	1.554	1.470	1.562	7,159,883	1.5042	1.66%
2015-07-15	1.810	1.770	1.820	1.780	1.950	5,950,000	10,928,140	1.8367	1.520	1.487	1.529	1.495	1.638	7,083,689	1.5427	-2.69%
2015-07-14	1.860	1.760	1.860	1.780	1.940	4,444,000	8,178,540	1.8404	1.562	1.478	1.562	1.495	1.630	5,290,741	1.5458	1.09%
2015-07-13	1.840	1.760	1.850	1.770	1.890	3,530,000	6,462,720	1.8308	1.546	1.478	1.554	1.487	1.588	4,202,592	1.5378	-0.54%
2015-07-10	1.850	1.800	1.850	1.660	1.880	5,098,000	8,973,940	1.7603	1.554	1.512	1.554	1.394	1.579	6,069,352	1.4786	6.32%
2015-07-09	1.740	1.700	1.780	1.500	1.800	6,624,000	10,956,640	1.6541	1.462	1.428	1.495	1.260	1.512	7,886,110	1.3894	17.57%
2015-07-08	1.480	1.460	1.480	1.300	2.000	1,824,000	2,846,220	1.5604	1.243	1.226	1.243	1.092	1.680	2,171,537	1.3107	-26.73%
2015-07-07	2.020	1.950	2.010	1.640	2.140	4,832,000	9,085,940	1.8804	1.697	1.638	1.688	1.378	1.798	5,752,669	1.5794	-0.49%
2015-07-06	2.030	2.000	2.040	1.860	2.320	6,552,000	13,894,120	2.1206	1.705	1.680	1.714	1.562	1.949	7,800,391	1.7812	-10.57%
2015-07-03	2.270	2.220	2.270	2.200	2.500	5,652,000	13,441,100	2.3781	1.907	1.865	1.907	1.848	2.100	6,728,909	1.9975	-6.97%
2015-07-02	2.440	2.400	2.440	2.400	2.640	7,592,000	18,523,540	2.4399	2.049	2.016	2.049	2.016	2.217	9,038,548	2.0494	-3.94%
2015-06-30	2.540	2.450	2.530	2.370	2.690	3,968,000	9,952,740	2.5083	2.133	2.058	2.125	1.991	2.259	4,724,046	2.1068	4.10%
2015-06-29	2.440	2.380	2.520	2.360	2.700	7,940,000	20,150,340	2.5378	2.049	1.999	2.117	1.982	2.268	9,452,855	2.1317	-5.79%
2015-06-26	2.590	2.590	2.600	2.430	2.600	4,306,000	10,853,720	2.5206	2.175	2.175	2.184	2.041	2.184	5,126,448	2.1172	2.37%
2015-06-25	2.530	2.500	2.530	2.470	2.580	4,728,000	11,873,200	2.5113	2.125	2.100	2.125	2.075	2.167	5,628,854	2.1093	-0.39%
2015-06-24	2.540	2.530	2.540	2.440	2.590	5,164,000	12,914,860	2.5009	2.133	2.125	2.133	2.049	2.175	6,147,927	2.1007	2.01%
2015-06-23	2.490	2.480	2.490	2.410	2.800	3,750,000	9,333,520	2.4889	2.091	2.083	2.091	2.024	2.352	4,464,510	2.0906	3.32%
2015-06-22	2.410	2.400	2.420	2.340	2.500	6,840,000	16,357,700	2.3915	2.024	2.016	2.033	1.966	2.100	8,143,265	2.0087	0.42%
2015-06-19	2.400	2.380	2.400	2.380	2.490	3,686,000	8,963,800	2.4319	2.016	1.999	2.016	1.999	2.091	4,388,315	2.0427	-1.64%
2015-06-18	2.440	2.370	2.430	2.300	2.450	8,268,000	19,368,440	2.3426	2.049	1.991	2.041	1.932	2.058	9,843,351	1.9677	3.39%
2015-06-17	2.360	2.340	2.360	2.350	2.550	6,364,000	15,052,520	2.3653	1.982	1.966	1.982	1.974	2.142	7,576,570	1.9867	0.85%
2015-06-16	2.340	2.330	2.340	2.330	2.420	5,042,000	11,846,580	2.3496	1.966	1.957	1.966	1.957	2.033	6,002,682	1.9735	-0.43%
2015-06-15	2.350	2.330	2.380	2.330	2.460	6,864,000	16,196,700	2.3597	1.974	1.957	1.999	1.957	2.066	8,171,838	1.9820	0.86%
2015-06-12	2.330	2.320	2.330	2.290	2.530	4,318,000	10,129,920	2.3460	1.957	1.949	1.957	1.924	2.125	5,140,734	1.9705	-0.43%
2015-06-11	2.340	2.300	2.340	2.290	2.390	4,522,000	10,541,020	2.3311	1.966	1.932	1.966	1.924	2.007	5,383,603	1.9580	-1.27%
2015-06-10	2.370	2.320	2.380	2.300	2.450	8,018,000	19,143,120	2.3875	1.991	1.949	1.999	1.932	2.058	9,545,717	2.0054	-2.47%
2015-06-09	2.430	2.380	2.430	2.380	2.500	8,164,000	19,740,760	2.4180	2.041	1.999	2.041	1.999	2.100	9,719,535	2.0310	-0.82%
2015-06-08	2.450	2.450	2.460	2.420	2.550	7,364,000	18,210,020	2.4728	2.058	2.058	2.066	2.033	2.142	8,767,106	2.0771	-1.21%
2015-06-05	2.480	2.490	2.500	2.450	2.540	7,166,000	17,799,580	2.4839	2.083	2.091	2.100	2.058	2.133	8,531,380	2.0864	-0.80%
2015-06-04	2.500	2.480	2.500	2.400	2.580	5,950,000	14,740,720	2.4774	2.100	2.083	2.100	2.016	2.167	7,083,689	2.0809	0.00%
2015-06-03	2.500	2.490	2.500	2.350	2.670	10,484,000	25,942,380	2.4745	2.100	2.091	2.100	1.974	2.243	12,481,578	2.0785	4.60%
2015-06-02	2.390	2.370	2.390	2.330	2.470	6,990,000	16,894,200	2.4169	2.007	1.991	2.007	1.957	2.075	8,321,846	2.0301	-1.24%
2015-06-01	2.420	2.420	2.440	2.350	2.480	9,908,000	24,067,720	2.4291	2.033	2.033	2.049	1.974	2.083	11,795,830	2.0404	0.83%
2015-05-29	2.400	2.380	2.410	2.270	2.520	6,352,000	15,123,900	2.3810	2.016	1.999	2.024	1.907	2.117	7,562,284	1.9999	0.00%
2015-05-28	2.400	2.420	2.430	2.350	2.460	11,190,000	26,973,880	2.4105	2.016	2.033	2.041	1.974	2.066	13,322,097	2.0247	-1.23%
2015-05-27	2.430	2.410	2.430	2.400	2.500	5,512,000	13,491,260	2.4476	2.041	2.024	2.041	2.016	2.100	6,562,234	2.0559	-2.80%
2015-05-26	2.500	2.470	2.500	2.440	2.530	8,260,000	20,469,980	2.4782	2.100	2.075	2.100	2.049	2.125	9,833,826	2.0816	1.21%
2015-05-22	2.470	2.450	2.470	2.420	2.500	4,252,000	10,488,480	2.4667	2.075	2.058	2.075	2.033	2.100	5,062,159	2.0719	-0.40%
2015-05-21	2.480	2.470	2.480	2.450	2.600	5,886,000	14,593,320	2.4793	2.083	2.075	2.083	2.058	2.184	7,007,494	2.0825	-1.98%
2015-05-20	2.530	2.500	2.540	2.400	2.590	8,558,000	21,197,180	2.4769	2.125	2.100	2.133	2.016	2.175	10,188,606	2.0805	0.00%
2015-05-19	2.530	2.520	2.530	2.510	2.700	5,356,000	13,904,220	2.5960	2.125	2.117	2.125	2.108	2.268	6,376,510	2.1805	-3.80%
2015-05-18	2.630	2.590	2.630	2.490	2.690	5,742,001	15,026,922	2.6170	2.209	2.175	2.209	2.091	2.259	6,836,058	2.1982	0.77%
2015-05-15	2.610	2.560	2.610	2.530	2.780	7,514,000	19,871,820	2.6446	2.192	2.150	2.192	2.125	2.335	8,945,687	2.2214	-4.04%
2015-05-14	2.720	2.700	2.720	2.630	2.790	13,222,000	35,393,480	2.6769	2.285	2.268	2.285	2.209	2.343	15,741,265	2.2485	4.62%
2015-05-13	2.600	2.580	2.600	2.410	2.680	19,104,000	48,835,280	2.5563	2.184	2.167	2.184	2.024	2.251	22,743,998	2.1472	9.70%
2015-05-12	2.370	2.350	2.370	2.200	2.440	10,208,000	23,796,880	2.3312	1.991	1.974	1.991	1.848	2.049	12,152,990	1.9581	4.87%
2015-05-11	2.260	2.250	2.260	2.060	2.260	11,846,000	25,688,940	2.1686	1.898	1.890	1.898	1.730	1.898	14,103,088	1.8215	13.00%
2015-05-08	2.000	1.990	2.000	1.870	2.030	3,404,000	6,642,280	1.9513	1.680	1.672	1.680	1.571	1.705	4,052,584	1.6390	2.56%
2015-05-07	1.950	1.950	1.980	1.920	2.020	2,332,000	4,601,180	1.9731	1.638	1.638	1.663	1.613	1.697	2,776,330	1.6573	-2.99%
2015-05-06	2.010	2.010	2.020	1.970	2.160	2,804,000	5,705,800	2.0349	1.688	1.688	1.697	1.655	1.814	3,338,263	1.7092	-5.63%
2015-05-05	2.130	2.050	2.130	1.950	2.160	5,664,000	11,565,300	2.0419	1.789	1.722	1.789	1.638	1.814	6,743,195	1.7151	2.90%
2015-05-04	2.070	2.010	2.070	2.000	2.370	10,078,000	21,832,820	2.1664	1.739	1.688	1.739	1.680	1.991	11,998,221	1.8197	-10.78%
2015-04-30	2.320	2.300	2.330	2.250	2.380	3,456,000	7,960,240	2.3033	1.949	1.932	1.957	1.890	1.999	4,114,492	1.9347	-2.11%
2015-04-29	2.370	2.360	2.370	2.310	2.500	3,476,000	8,203,340	2.3600	1.991	1.982	1.991	1.940	2.100	4,138,303	1.9823	-4.44%
2015-04-28	2.480	2.330	2.490	2.270	2.550	7,690,000	18,653,300	2.4257	2.083	1.957	2.091	1.907	2.142	9,155,221	2.0374	-0.80%
2015-04-27	2.500	2.490	2.500	2.400	2.650	5,276,000	12,954,220	2.4553	2.100	2.091	2.100	2.016	2.226	6,281,267	2.0624	7.30%
2015-04-24	2.330	2.320	2.330	2.150	2.500	4,960,000	11,437,540	2.3060	1.957	1.949	1.957	1.806	2.100	5,905,058	1.9369	6.39%
2015-04-23	2.190	2.180	2.190	2.090	2.200	4,370,000	9,346,860	2.1389	1.840	1.831	1.840	1.756	1.848	5,202,642	1.7966	1.39%
2015-04-22	2.160	2.140	2.160	2.060	2.200	3,432,000	7,369,060	2.1472	1.814	1.798	1.814	1.730	1.848	4,085,919	1.8035	0.47%
2015-04-21	2.150	2.140	2.150	2.090	2.200	2,274,000	4,869,920	2.1416	1.806	1.798	1.806	1.756	1.848	2,707,279	1.7988	-1.38%
2015-04-20	2.180	2.100	2.180	2.090	2.290	8,524,000	18,323,260	2.1496	1.831	1.764	1.831	1.756	1.924	10,148,128	1.8056	-0.91%
2015-04-17	2.200	2.190	2.200	2.100	2.250	5,040,000	10,817,640	2.1464	1.848	1.840	1.848	1.764	1.890	6,000,301	1.8028	2.80%
2015-04-16	2.140	2.130	2.140	2.030	2.150	3,426,000	7,139,200	2.0838	1.798	1.789	1.798	1.705	1.806	4,078,776	1.7503	4.90%
2015-04-15	2.040	2.030	2.040	2.020	2.300	3,356,000	7,036,280	2.0966	1.714	1.705	1.714	1.697	1.932	3,995,438	1.7611	-4.23%
2015-04-14	2.130	2.070	2.120	2.010	2.570	6,424,000	13,979,140	2.1761	1.789	1.739	1.781	1.688	2.159	7,648,003	1.8278	-0.47%
2015-04-13	2.140	2.130	2.140	1.800	2.150	6,633,900	13,688,678	2.0634	1.798	1.789	1.798	1.512	1.806	7,897,896	1.7332	19.55%
2015-04-10	1.790	1.780	1.790	1.380	1.900	7,738,000	12,484,780	1.6134	1.504	1.495	1.504	1.159	1.596	9,212,367	1.3552	29.71%
2015-04-09	1.380	1.340	1.380	1.280	1.500	4,366,000	5,920,940	1.3561	1.159	1.126	1.159	1.075	1.260	5,197,880	1.1391	-6.76%
2015-04-08	1.480	1.430	1.480	1.400	1.500	1,670,000	2,472,720	1.4807	1.243	1.201	1.243	1.176	1.260	1,988,195	1.2437	-1.33%
2015-04-02	1.500	1.400	1.500	1.400	1.500	1,494,000	2,193,220	1.4680	1.260	1.176	1.260	1.176	1.260	1,778,661	1.2331	7.14%
2015-04-01	1.400	1.400	1.410	1.400	1.420	390,000	550,840	1.4124	1.176	1.176	1.184	1.176	1.193	464,309	1.1864	0.00%
2015-03-31	1.400	1.400	1.430	1.300	1.440	5,350,000	7,232,100	1.3518	1.176	1.176	1.201	1.092	1.210	6,369,367	1.1355	7.69%
2015-03-30	1.300	1.300	1.310	1.150	1.310	3,308,000	4,035,580	1.2199	1.092	1.092	1.100	0.966	1.100	3,938,293	1.0247	8.33%
2015-03-27	1.200	1.180	1.200	-	-	0	0	-	1.008	0.991	1.008	-	-	0	-	0.00%
2015-03-26	1.200	1.170	1.200	1.170	1.200	82,000	96,800	1.1805	1.008	0.983	1.008	0.983	1.008	97,624	0.9916	1.69%
2015-03-25	1.180	1.150	1.180	1.150	1.180	320,000	373,640	1.1676	0.991	0.966	0.991	0.966	0.991	380,971	0.9808	0.00%
2015-03-24	1.180	1.160	1.180	1.180	1.200	200,000	236,120	1.1806	0.991	0.974	0.991	0.991	1.008	238,107	0.9917	0.00%
2015-03-23	1.180	1.160	1.190	1.150	1.210	1,050,000	1,230,900	1.1723	0.991	0.974	1.000	0.966	1.016	1,250,063	0.9847	-1.67%
2015-03-20	1.200	1.160	1.200	1.160	1.240	444,000	526,120	1.1850	1.008	0.974	1.008	0.974	1.042	528,598	0.9953	0.00%
2015-03-19	1.200	1.180	1.200	1.160	1.350	1,678,000	1,998,400	1.1909	1.008	0.991	1.008	0.974	1.134	1,997,719	1.0003	0.84%
2015-03-18	1.190	1.160	1.190	1.100	1.200	2,864,000	3,239,160	1.1310	1.000	0.974	1.000	0.924	1.008	3,409,695	0.9500	-2.46%
2015-03-17	1.220	1.200	1.220	1.190	1.270	282,000	341,600	1.2113	1.025	1.008	1.025	1.000	1.067	335,731	1.0175	0.00%
2015-03-16	1.220	1.200	1.220	1.180	1.230	166,000	198,820	1.1977	1.025	1.008	1.025	0.991	1.033	197,629	1.0060	2.52%
2015-03-13	1.190	1.180	1.190	1.180	1.190	24,000	28,440	1.1850	1.000	0.991	1.000	0.991	1.000	28,573	0.9954	1.71%
2015-03-12	1.170	1.160	1.180	1.170	1.230	106,000	125,100	1.1802	0.983	0.974	0.991	0.983	1.033	126,197	0.9913	-2.50%
2015-03-11	1.200	1.190	1.200	1.170	1.200	26,000	30,780	1.1838	1.008	1.000	1.008	0.983	1.008	30,954	0.9944	0.00%
2015-03-10	1.200	1.180	1.210	1.160	1.220	130,000	153,500	1.1808	1.008	0.991	1.016	0.974	1.025	154,770	0.9918	0.84%
2015-03-09	1.190	1.180	1.200	1.170	1.200	26,000	30,780	1.1838	1.000	0.991	1.008	0.983	1.008	30,954	0.9944	-0.83%
2015-03-06	1.200	1.180	1.200	1.170	1.210	236,000	278,300	1.1792	1.008	0.991	1.008	0.983	1.016	280,966	0.9905	0.00%
2015-03-05	1.200	1.180	1.200	1.180	1.200	44,000	52,040	1.1827	1.008	0.991	1.008	0.991	1.008	52,384	0.9934	-3.23%
2015-03-04	1.240	1.190	1.240	1.200	1.270	202,000	246,420	1.2199	1.042	1.000	1.042	1.008	1.067	240,488	1.0247	3.33%
2015-03-03	1.200	1.190	1.210	1.180	1.220	90,000	107,880	1.1987	1.008	1.000	1.016	0.991	1.025	107,148	1.0068	1.69%
2015-03-02	1.180	1.170	1.180	1.170	1.220	80,000	95,280	1.1910	0.991	0.983	0.991	0.983	1.025	95,243	1.0004	0.00%
2015-02-27	1.180	1.180	1.190	1.170	1.230	130,000	154,340	1.1872	0.991	0.991	1.000	0.983	1.033	154,770	0.9972	-1.67%
2015-02-26	1.200	1.190	1.200	1.160	1.200	118,000	139,060	1.1785	1.008	1.000	1.008	0.974	1.008	140,483	0.9899	0.00%
2015-02-25	1.200	1.190	1.200	1.180	1.220	252,000	299,020	1.1866	1.008	1.000	1.008	0.991	1.025	300,015	0.9967	0.00%
2015-02-24	1.200	1.170	1.200	1.170	1.200	152,000	178,780	1.1762	1.008	0.983	1.008	0.983	1.008	180,961	0.9879	1.69%
2015-02-23	1.180	1.170	1.200	1.180	1.220	294,000	351,880	1.1969	0.991	0.983	1.008	0.991	1.025	350,018	1.0053	-3.28%
2015-02-18	1.220	1.210	1.230	1.220	1.260	86,000	105,440	1.2260	1.025	1.016	1.033	1.025	1.058	102,386	1.0298	0.00%
2015-02-17	1.220	1.220	1.230	1.200	1.270	518,000	633,940	1.2238	1.025	1.025	1.033	1.008	1.067	616,698	1.0280	-3.17%
2015-02-16	1.260	1.260	1.270	1.260	1.290	124,000	158,920	1.2816	1.058	1.058	1.067	1.058	1.084	147,626	1.0765	2.44%
2015-02-13	1.230	1.220	1.250	1.230	1.260	22,000	27,180	1.2355	1.033	1.025	1.050	1.033	1.058	26,192	1.0377	-2.38%
2015-02-12	1.260	1.230	1.280	-	-	0	0	-	1.058	1.033	1.075	-	-	0	-	0.00%
2015-02-11	1.260	1.250	1.270	1.250	1.260	26,000	32,700	1.2577	1.058	1.050	1.067	1.050	1.058	30,954	1.0564	0.00%
2015-02-10	1.260	1.250	1.280	-	-	0	0	-	1.058	1.050	1.075	-	-	0	-	0.00%
2015-02-09	1.260	1.230	1.280	1.240	1.260	40,000	50,120	1.2530	1.058	1.033	1.075	1.042	1.058	47,621	1.0525	0.00%
2015-02-06	1.260	1.260	1.290	1.260	1.270	40,000	50,600	1.2650	1.058	1.058	1.084	1.058	1.067	47,621	1.0625	-1.56%
2015-02-05	1.280	1.260	1.280	-	-	0	0	-	1.075	1.058	1.075	-	-	0	-	0.00%
2015-02-04	1.280	1.260	1.280	1.280	1.300	180,000	232,300	1.2906	1.075	1.058	1.075	1.075	1.092	214,296	1.0840	0.00%
2015-02-03	1.280	1.260	1.280	1.280	1.280	102,000	130,560	1.2800	1.075	1.058	1.075	1.075	1.075	121,435	1.0751	0.00%
2015-02-02	1.280	1.230	1.280	-	-	0	0	-	1.075	1.033	1.075	-	-	0	-	0.00%
2015-01-30	1.280	1.260	1.280	1.250	1.320	614,000	779,280	1.2692	1.075	1.058	1.075	1.050	1.109	730,989	1.0661	-3.03%
2015-01-29	1.320	1.270	1.320	1.220	1.320	1,852,000	2,364,020	1.2765	1.109	1.067	1.109	1.025	1.109	2,204,872	1.0722	7.32%
2015-01-28	1.230	1.220	1.230	1.230	1.230	74,000	91,020	1.2300	1.033	1.025	1.033	1.033	1.033	88,100	1.0331	0.00%
2015-01-27	1.230	1.210	1.230	-	-	0	0	-	1.033	1.016	1.033	-	-	0	-	-1.60%
2015-01-26	1.250	1.230	1.250	1.250	1.250	88,000	110,000	1.2500	1.050	1.033	1.050	1.050	1.050	104,767	1.0499	-0.79%
2015-01-23	1.260	1.220	1.260	-	-	0	0	-	1.058	1.025	1.058	-	-	0	-	0.00%
2015-01-22	1.260	1.250	1.260	1.220	1.260	534,000	664,780	1.2449	1.058	1.050	1.058	1.025	1.058	635,746	1.0457	-1.56%
2015-01-21	1.280	1.250	1.280	1.230	1.300	396,000	500,720	1.2644	1.075	1.050	1.075	1.033	1.092	471,452	1.0621	4.92%
2015-01-20	1.220	1.200	1.220	1.220	1.240	28,000	34,400	1.2286	1.025	1.008	1.025	1.025	1.042	33,335	1.0319	0.00%
2015-01-19	1.220	1.220	1.230	1.220	1.260	30,000	36,960	1.2320	1.025	1.025	1.033	1.025	1.058	35,716	1.0348	-3.17%
2015-01-16	1.260	1.230	1.260	1.200	1.260	512,000	638,900	1.2479	1.058	1.033	1.058	1.008	1.058	609,554	1.0481	0.80%
2015-01-15	1.250	1.190	1.250	1.190	1.250	328,000	402,800	1.2280	1.050	1.000	1.050	1.000	1.050	390,496	1.0315	-0.79%
2015-01-14	1.260	1.220	1.260	1.240	1.290	26,000	32,600	1.2538	1.058	1.025	1.058	1.042	1.084	30,954	1.0532	3.28%
2015-01-13	1.220	1.200	1.220	1.240	1.240	10,000	12,400	1.2400	1.025	1.008	1.025	1.042	1.042	11,905	1.0415	-0.81%
2015-01-12	1.230	1.200	1.230	-	-	0	0	-	1.033	1.008	1.033	-	-	0	-	0.00%
2015-01-09	1.230	1.200	1.230	-	-	0	0	-	1.033	1.008	1.033	-	-	0	-	0.00%
2015-01-08	1.230	1.190	1.230	1.200	1.260	538,000	646,260	1.2012	1.033	1.000	1.033	1.008	1.058	640,508	1.0090	2.50%
2015-01-07	1.200	1.190	1.210	1.200	1.210	10,000	12,080	1.2080	1.008	1.000	1.016	1.008	1.016	11,905	1.0147	-0.83%
2015-01-06	1.210	1.170	1.220	1.190	1.300	380,000	457,100	1.2029	1.016	0.983	1.025	1.000	1.092	452,404	1.0104	-3.97%
2015-01-05	1.260	1.220	1.260	1.240	1.280	124,000	155,000	1.2500	1.058	1.025	1.058	1.042	1.075	147,626	1.0499	2.44%
2015-01-02	1.230	1.190	1.230	1.210	1.310	104,000	127,160	1.2227	1.033	1.000	1.033	1.016	1.100	123,816	1.0270	3.36%
2014-12-31	1.190	1.160	1.190	1.150	1.220	1,246,000	1,458,440	1.1705	1.000	0.974	1.000	0.966	1.025	1,483,408	0.9832	-4.03%
2014-12-30	1.240	1.200	1.240	1.200	1.270	1,374,000	1,675,320	1.2193	1.042	1.008	1.042	1.008	1.067	1,635,796	1.0242	0.81%
2014-12-29	1.230	1.220	1.230	1.230	1.270	150,000	187,220	1.2481	1.033	1.025	1.033	1.033	1.067	178,580	1.0484	0.82%
2014-12-24	1.220	1.210	1.230	1.200	1.220	210,000	252,400	1.2019	1.025	1.016	1.033	1.008	1.025	250,013	1.0095	-0.81%
2014-12-23	1.230	1.220	1.240	-	-	0	0	-	1.033	1.025	1.042	-	-	0	-	0.00%
2014-12-22	1.230	1.200	1.230	1.200	1.240	174,000	212,300	1.2201	1.033	1.008	1.033	1.008	1.042	207,153	1.0248	0.00%
2014-12-19	1.230	1.220	1.230	1.230	1.250	684,000	842,920	1.2323	1.033	1.025	1.033	1.033	1.050	814,327	1.0351	-3.15%
2014-12-18	1.270	1.230	1.280	1.250	1.270	12,000	15,040	1.2533	1.067	1.033	1.075	1.050	1.067	14,286	1.0527	1.60%
2014-12-17	1.250	1.230	1.250	-	-	0	0	-	1.050	1.033	1.050	-	-	0	-	0.00%
2014-12-16	1.250	1.230	1.250	1.230	1.370	440,000	550,380	1.2509	1.050	1.033	1.050	1.033	1.151	523,836	1.0507	-2.34%
2014-12-15	1.280	1.260	1.280	1.230	1.280	1,254,000	1,571,160	1.2529	1.075	1.058	1.075	1.033	1.075	1,492,932	1.0524	-0.78%
2014-12-12	1.290	1.280	1.290	1.290	1.300	58,000	74,900	1.2914	1.084	1.075	1.084	1.084	1.092	69,051	1.0847	0.00%
2014-12-11	1.290	1.280	1.300	-	-	0	0	-	1.084	1.075	1.092	-	-	0	-	0.00%
2014-12-10	1.290	1.280	1.300	1.270	1.310	1,564,000	2,025,000	1.2948	1.084	1.075	1.092	1.067	1.100	1,861,998	1.0875	-5.84%
2014-12-09	1.370	1.310	1.370	1.310	1.390	310,000	420,260	1.3557	1.151	1.100	1.151	1.100	1.168	369,066	1.1387	1.48%
2014-12-08	1.350	1.330	1.350	1.300	1.420	406,000	552,960	1.3620	1.134	1.117	1.134	1.092	1.193	483,358	1.1440	3.85%
2014-12-05	1.300	1.280	1.300	1.270	1.300	266,000	341,720	1.2847	1.092	1.075	1.092	1.067	1.092	316,683	1.0791	0.78%
2014-12-04	1.290	1.290	1.310	1.290	1.310	80,000	103,600	1.2950	1.084	1.084	1.100	1.084	1.100	95,243	1.0877	-3.73%
2014-12-03	1.340	1.340	1.370	1.300	1.340	300,000	394,760	1.3159	1.126	1.126	1.151	1.092	1.126	357,161	1.1053	4.69%
2014-12-02	1.280	1.280	1.290	1.260	1.290	80,000	101,920	1.2740	1.075	1.075	1.084	1.058	1.084	95,243	1.0701	-1.54%
2014-12-01	1.300	1.280	1.300	1.300	1.300	18,000	23,400	1.3000	1.092	1.075	1.092	1.092	1.092	21,430	1.0919	0.00%
2014-11-28	1.300	1.280	1.300	1.300	1.300	226,000	293,800	1.3000	1.092	1.075	1.092	1.092	1.092	269,061	1.0919	1.56%
2014-11-27	1.280	1.280	1.300	1.280	1.300	56,000	71,840	1.2829	1.075	1.075	1.092	1.075	1.092	66,670	1.0775	-2.29%
2014-11-26	1.310	1.300	1.370	-	-	0	0	-	1.100	1.092	1.151	-	-	0	-	0.00%
2014-11-25	1.310	1.310	1.370	1.310	1.310	208,000	272,480	1.3100	1.100	1.100	1.151	1.100	1.100	247,631	1.1003	0.00%
2014-11-24	1.310	1.310	1.380	1.300	1.370	774,000	1,015,260	1.3117	1.100	1.100	1.159	1.092	1.151	921,475	1.1018	0.00%
2014-11-21	1.310	1.310	1.320	1.240	1.330	918,000	1,189,000	1.2952	1.100	1.100	1.109	1.042	1.117	1,092,912	1.0879	0.77%
2014-11-20	1.300	1.280	1.300	1.300	1.300	100,000	130,000	1.3000	1.092	1.075	1.092	1.092	1.092	119,054	1.0919	0.00%
2014-11-19	1.300	1.300	1.310	1.290	1.310	84,000	109,260	1.3007	1.092	1.092	1.100	1.084	1.100	100,005	1.0925	0.78%
2014-11-18	1.290	1.280	1.290	1.290	1.290	10,000	12,900	1.2900	1.084	1.075	1.084	1.084	1.084	11,905	1.0835	0.00%
2014-11-17	1.290	1.270	1.290	1.240	1.290	208,000	262,600	1.2625	1.084	1.067	1.084	1.042	1.084	247,631	1.0604	-0.77%
2014-11-14	1.300	1.280	1.350	1.300	1.300	150,000	195,000	1.3000	1.092	1.075	1.134	1.092	1.092	178,580	1.0919	-1.52%
2014-11-13	1.320	1.280	1.340	1.250	1.360	926,000	1,222,980	1.3207	1.109	1.075	1.126	1.050	1.142	1,102,436	1.1093	1.54%
2014-11-12	1.300	1.290	1.300	1.310	1.310	10,000	13,100	1.3100	1.092	1.084	1.092	1.100	1.100	11,905	1.1003	0.78%
2014-11-11	1.290	1.280	1.310	1.290	1.300	370,000	480,300	1.2981	1.084	1.075	1.100	1.084	1.092	440,498	1.0904	-2.27%
2014-11-10	1.320	1.290	1.320	1.300	1.320	20,000	26,200	1.3100	1.109	1.084	1.109	1.092	1.109	23,811	1.1003	3.13%
2014-11-07	1.280	1.280	1.290	-	-	0	0	-	1.075	1.075	1.084	-	-	0	-	0.00%
2014-11-06	1.280	1.280	1.290	1.250	1.290	78,000	98,540	1.2633	1.075	1.075	1.084	1.050	1.084	92,862	1.0611	0.00%
2014-11-05	1.280	1.280	1.290	1.280	1.300	18,000	23,240	1.2911	1.075	1.075	1.084	1.075	1.092	21,430	1.0845	-0.78%
2014-11-04	1.290	1.280	1.290	1.250	1.300	220,000	276,420	1.2565	1.084	1.075	1.084	1.050	1.092	261,918	1.0554	0.78%
2014-11-03	1.280	1.270	1.280	1.240	1.300	328,000	413,080	1.2594	1.075	1.067	1.075	1.042	1.092	390,496	1.0578	-1.54%
2014-10-31	1.300	1.280	1.300	1.300	1.300	198,000	257,400	1.3000	1.092	1.075	1.092	1.092	1.092	235,726	1.0919	0.00%
2014-10-30	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	1.092	1.075	1.092	1.092	1.092	11,905	1.0919	0.00%
2014-10-29	1.300	1.290	1.300	1.300	1.320	518,000	680,400	1.3135	1.092	1.084	1.092	1.092	1.109	616,698	1.1033	0.00%
2014-10-28	1.300	1.290	1.300	1.270	1.360	488,000	639,380	1.3102	1.092	1.084	1.092	1.067	1.142	580,982	1.1005	0.00%
2014-10-27	1.300	1.290	1.300	1.300	1.400	526,000	713,740	1.3569	1.092	1.084	1.092	1.092	1.176	626,222	1.1398	-6.47%
2014-10-24	1.390	1.320	1.340	1.380	1.390	100,000	138,500	1.3850	1.168	1.109	1.126	1.159	1.168	119,054	1.1633	3.73%
2014-10-23	1.340	1.340	1.360	1.300	1.400	2,132,000	2,835,960	1.3302	1.126	1.126	1.142	1.092	1.176	2,538,223	1.1173	1.52%
2014-10-22	1.320	1.290	1.320	1.300	1.320	1,486,000	1,931,920	1.3001	1.109	1.084	1.109	1.092	1.109	1,769,136	1.0920	-0.75%
2014-10-21	1.330	1.320	1.330	1.240	1.330	350,000	445,240	1.2721	1.117	1.109	1.117	1.042	1.117	416,688	1.0685	-0.75%
2014-10-20	1.340	1.340	1.350	1.310	1.330	70,000	91,900	1.3129	1.126	1.126	1.134	1.100	1.117	83,338	1.1027	0.00%
2014-10-17	1.340	1.340	1.350	1.230	1.350	564,000	713,660	1.2654	1.126	1.126	1.134	1.033	1.134	671,462	1.0628	1.52%
2014-10-16	1.320	1.300	1.320	1.320	1.320	30,000	39,600	1.3200	1.109	1.092	1.109	1.109	1.109	35,716	1.1087	0.00%
2014-10-15	1.320	1.300	1.350	-	-	0	0	-	1.109	1.092	1.134	-	-	0	-	0.00%
2014-10-14	1.320	1.320	1.500	1.280	1.350	82,000	105,880	1.2912	1.109	1.109	1.260	1.075	1.134	97,624	1.0846	4.76%
2014-10-13	1.260	1.260	1.280	1.230	1.300	200,000	251,260	1.2563	1.058	1.058	1.075	1.033	1.092	238,107	1.0552	-3.08%
2014-10-10	1.300	1.300	1.390	-	-	0	0	-	1.092	1.092	1.168	-	-	0	-	0.00%
2014-10-09	1.300	1.280	1.360	1.300	1.300	10,000	13,000	1.3000	1.092	1.075	1.142	1.092	1.092	11,905	1.0919	0.00%
2014-10-08	1.300	1.300	1.390	-	-	0	0	-	1.092	1.092	1.168	-	-	0	-	0.00%
2014-10-07	1.300	1.300	1.370	-	-	0	0	-	1.092	1.092	1.151	-	-	0	-	0.00%
2014-10-06	1.300	1.300	1.440	-	-	0	0	-	1.092	1.092	1.210	-	-	0	-	0.00%
2014-10-03	1.300	1.300	1.440	-	-	0	0	-	1.092	1.092	1.210	-	-	0	-	0.00%
2014-09-30	1.300	1.280	1.350	1.300	1.300	10,000	13,000	1.3000	1.092	1.075	1.134	1.092	1.092	11,905	1.0919	1.56%
2014-09-29	1.280	1.280	1.410	1.280	1.300	118,000	151,240	1.2817	1.075	1.075	1.184	1.075	1.092	140,483	1.0766	-1.54%
2014-09-26	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	1.092	1.075	1.092	1.092	1.092	11,905	1.0919	0.00%
2014-09-25	1.300	1.300	1.330	1.300	1.300	82,000	106,600	1.3000	1.092	1.092	1.117	1.092	1.092	97,624	1.0919	0.00%
2014-09-24	1.300	1.300	1.420	-	-	0	0	-	1.092	1.092	1.193	-	-	0	-	0.00%
2014-09-23	1.300	1.300	1.320	1.300	1.320	20,000	26,200	1.3100	1.092	1.092	1.109	1.092	1.109	23,811	1.1003	-1.52%
2014-09-22	1.320	1.300	1.320	-	-	0	0	-	1.109	1.092	1.109	-	-	0	-	0.00%
2014-09-19	1.320	1.300	1.320	-	-	0	0	-	1.109	1.092	1.109	-	-	0	-	0.00%
2014-09-18	1.320	1.320	1.380	1.320	1.320	30,000	39,600	1.3200	1.109	1.109	1.159	1.109	1.109	35,716	1.1087	0.00%
2014-09-17	1.320	1.300	1.450	-	-	0	0	-	1.109	1.092	1.218	-	-	0	-	0.00%
2014-09-16	1.320	1.320	1.350	1.270	1.350	40,000	52,400	1.3100	1.109	1.109	1.134	1.067	1.134	47,621	1.1003	-2.94%
2014-09-15	1.360	1.300	1.400	-	-	0	0	-	1.142	1.092	1.176	-	-	0	-	0.00%
2014-09-12	1.360	1.320	1.400	-	-	0	0	-	1.142	1.109	1.176	-	-	0	-	0.00%
2014-09-11	1.360	1.360	1.390	1.340	1.400	332,000	450,240	1.3561	1.142	1.142	1.168	1.126	1.176	395,258	1.1391	3.03%
2014-09-10	1.320	1.320	1.330	1.300	1.320	190,000	249,240	1.3118	1.109	1.109	1.117	1.092	1.109	226,202	1.1018	1.54%
2014-09-08	1.300	1.300	1.350	1.300	1.300	40,000	52,000	1.3000	1.092	1.092	1.134	1.092	1.092	47,621	1.0919	1.56%
2014-09-05	1.280	1.280	1.340	1.280	1.300	110,000	141,300	1.2845	1.075	1.075	1.126	1.075	1.092	130,959	1.0790	-0.78%
2014-09-04	1.290	1.290	1.300	1.220	1.300	204,000	254,300	1.2466	1.084	1.084	1.092	1.025	1.092	242,869	1.0471	0.78%
2014-09-03	1.280	1.280	1.290	1.280	1.280	8,000	10,240	1.2800	1.075	1.075	1.084	1.075	1.075	9,524	1.0751	-1.54%
2014-09-02	1.300	1.300	1.340	1.260	1.300	58,000	73,680	1.2703	1.092	1.092	1.126	1.058	1.092	69,051	1.0670	0.00%
2014-09-01	1.300	1.280	1.320	-	-	0	0	-	1.092	1.075	1.109	-	-	0	-	0.00%
2014-08-29	1.300	1.280	1.320	1.300	1.300	10,000	13,000	1.3000	1.092	1.075	1.109	1.092	1.092	11,905	1.0919	0.00%
2014-08-28	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	1.092	1.075	1.092	1.092	1.092	11,905	1.0919	-2.26%
2014-08-27	1.330	1.300	1.330	1.320	1.330	76,000	100,680	1.3247	1.117	1.092	1.117	1.109	1.117	90,481	1.1127	2.31%
2014-08-26	1.300	1.300	1.400	-	-	0	0	-	1.092	1.092	1.176	-	-	0	-	0.00%
2014-08-25	1.300	1.290	1.350	1.300	1.300	172,000	223,600	1.3000	1.092	1.084	1.134	1.092	1.092	204,772	1.0919	0.00%
2014-08-22	1.300	1.290	1.390	1.300	1.300	34,000	44,200	1.3000	1.092	1.084	1.168	1.092	1.092	40,478	1.0919	0.00%
2014-08-21	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	1.092	1.075	1.092	1.092	1.092	11,905	1.0919	0.00%
2014-08-20	1.300	1.300	1.400	-	-	0	0	-	1.092	1.092	1.176	-	-	0	-	0.78%
2014-08-19	1.290	1.280	1.350	1.280	1.320	506,000	652,860	1.2902	1.084	1.075	1.134	1.075	1.109	602,411	1.0837	-2.27%
2014-08-18	1.320	1.300	1.350	1.320	1.320	10,000	13,200	1.3200	1.109	1.092	1.134	1.109	1.109	11,905	1.1087	-0.75%
2014-08-15	1.330	1.310	1.410	-	-	0	0	-	1.117	1.100	1.184	-	-	0	-	0.00%
2014-08-14	1.330	1.300	1.350	1.250	1.340	56,000	72,800	1.3000	1.117	1.092	1.134	1.050	1.126	66,670	1.0919	2.31%
2014-08-13	1.300	1.300	1.350	-	-	0	0	-	1.092	1.092	1.134	-	-	0	-	0.00%
2014-08-12	1.300	1.280	1.350	1.250	1.300	114,000	145,000	1.2719	1.092	1.075	1.134	1.050	1.092	135,721	1.0684	-1.52%
2014-08-11	1.320	1.300	1.320	-	-	0	0	-	1.109	1.092	1.109	-	-	0	-	0.00%
2014-08-08	1.320	1.300	1.320	1.320	1.330	240,000	317,200	1.3217	1.109	1.092	1.109	1.109	1.117	285,729	1.1101	-2.22%
2014-08-07	1.350	1.320	1.390	1.350	1.350	50,000	67,500	1.3500	1.134	1.109	1.168	1.134	1.134	59,527	1.1339	0.00%
2014-08-06	1.350	1.280	1.380	1.300	1.350	180,000	240,200	1.3344	1.134	1.075	1.159	1.092	1.134	214,296	1.1209	3.85%
2014-08-05	1.300	1.300	1.340	1.250	1.320	50,000	63,700	1.2740	1.092	1.092	1.126	1.050	1.109	59,527	1.0701	-2.99%
2014-08-04	1.340	1.320	1.340	1.250	1.340	2,410,000	3,016,300	1.2516	1.126	1.109	1.126	1.050	1.126	2,869,191	1.0513	7.20%
2014-08-01	1.250	1.250	1.300	1.250	1.280	56,000	71,400	1.2750	1.050	1.050	1.092	1.050	1.075	66,670	1.0709	-2.34%
2014-07-31	1.280	1.260	1.300	1.280	1.310	80,000	104,100	1.3013	1.075	1.058	1.092	1.075	1.100	95,243	1.0930	0.00%
2014-07-30	1.280	1.280	1.310	1.210	1.280	128,000	161,040	1.2581	1.075	1.075	1.100	1.016	1.075	152,389	1.0568	-0.78%
2014-07-29	1.290	1.280	1.310	1.290	1.380	104,000	136,260	1.3102	1.084	1.075	1.100	1.084	1.159	123,816	1.1005	-2.27%
2014-07-28	1.320	1.290	1.320	1.290	1.330	128,000	167,000	1.3047	1.109	1.084	1.109	1.084	1.117	152,389	1.0959	-4.35%
2014-07-25	1.380	1.380	1.420	1.380	1.380	80,000	110,400	1.3800	1.159	1.159	1.193	1.159	1.159	95,243	1.1591	-2.82%
2014-07-24	1.420	1.350	1.430	1.340	1.420	80,000	111,060	1.3883	1.193	1.134	1.201	1.126	1.193	95,243	1.1661	2.90%
2014-07-23	1.380	1.330	1.380	1.280	1.420	152,000	212,860	1.4004	1.159	1.117	1.159	1.075	1.193	180,961	1.1763	2.22%
2014-07-22	1.350	1.340	1.350	1.240	1.350	670,000	880,600	1.3143	1.134	1.126	1.134	1.042	1.134	797,659	1.1040	0.00%
2014-07-21	1.350	1.380	-	1.290	1.380	1,570,000	2,043,760	1.3018	1.134	1.159	-	1.084	1.159	1,869,141	1.0934	5.47%
2014-07-18	1.280	1.250	1.280	1.270	1.300	234,000	299,160	1.2785	1.075	1.050	1.075	1.067	1.092	278,585	1.0739	0.79%
2014-07-17	1.270	1.250	1.270	-	-	0	0	-	1.067	1.050	1.067	-	-	0	-	0.00%
2014-07-16	1.270	1.250	1.290	1.270	1.270	10,000	12,700	1.2700	1.067	1.050	1.084	1.067	1.067	11,905	1.0667	0.00%
2014-07-15	1.270	1.250	1.290	-	-	0	0	-	1.067	1.050	1.084	-	-	0	-	0.00%
2014-07-14	1.270	1.250	1.280	1.270	1.270	10,000	12,700	1.2700	1.067	1.050	1.075	1.067	1.067	11,905	1.0667	0.00%
2014-07-11	1.270	1.250	1.280	1.270	1.270	10,000	12,700	1.2700	1.067	1.050	1.075	1.067	1.067	11,905	1.0667	0.00%
2014-07-10	1.270	1.250	1.280	1.270	1.270	10,000	12,700	1.2700	1.067	1.050	1.075	1.067	1.067	11,905	1.0667	0.00%
2014-07-09	1.270	1.250	1.280	1.200	1.280	114,000	140,240	1.2302	1.067	1.050	1.075	1.008	1.075	135,721	1.0333	4.96%
2014-07-08	1.210	1.210	1.230	1.200	1.280	608,000	737,520	1.2130	1.016	1.016	1.033	1.008	1.075	723,846	1.0189	-5.47%
2014-07-07	1.280	1.260	1.290	1.240	1.280	118,000	148,240	1.2563	1.075	1.058	1.084	1.042	1.075	140,483	1.0552	-1.54%
2014-07-04	1.300	1.240	1.300	-	-	0	0	-	1.092	1.042	1.092	-	-	0	-	0.00%
2014-07-03	1.300	1.260	1.300	1.300	1.300	60,000	76,800	1.2800	1.092	1.058	1.092	1.092	1.092	71,432	1.0751	0.00%
2014-07-02	1.300	1.280	1.300	-	-	0	0	-	1.092	1.075	1.092	-	-	0	-	0.00%
2014-06-30	1.300	1.280	1.300	-	-	0	0	-	1.092	1.075	1.092	-	-	0	-	0.00%
2014-06-27	1.300	1.290	1.300	1.300	1.300	4,000	5,200	1.3000	1.092	1.084	1.092	1.092	1.092	4,762	1.0919	0.00%
2014-06-26	1.300	1.290	1.300	1.260	1.300	20,000	25,560	1.2780	1.092	1.084	1.092	1.058	1.092	23,811	1.0735	0.00%
2014-06-25	1.300	1.280	1.300	1.300	1.300	2,000	2,600	1.3000	1.092	1.075	1.092	1.092	1.092	2,381	1.0919	1.56%
2014-06-24	1.280	1.280	1.320	1.280	1.300	40,000	51,400	1.2850	1.075	1.075	1.109	1.075	1.092	47,621	1.0793	0.00%
2014-06-23	1.280	1.280	1.300	1.240	1.300	96,000	121,900	1.2698	1.075	1.075	1.092	1.042	1.092	114,291	1.0666	-1.54%
2014-06-20	1.300	1.280	1.300	1.300	1.300	2,000	2,600	1.3000	1.092	1.075	1.092	1.092	1.092	2,381	1.0919	0.00%
2014-06-19	1.300	1.290	1.300	1.300	1.300	14,000	18,200	1.3000	1.092	1.084	1.092	1.092	1.092	16,668	1.0919	0.00%
2014-06-18	1.300	1.290	1.300	1.300	1.300	4,000	5,200	1.3000	1.092	1.084	1.092	1.092	1.092	4,762	1.0919	1.56%
2014-06-17	1.280	1.280	1.320	1.260	1.300	108,000	139,240	1.2893	1.075	1.075	1.109	1.058	1.092	128,578	1.0829	0.00%
2014-06-16	1.280	1.260	1.300	1.280	1.280	10,000	12,800	1.2800	1.075	1.058	1.092	1.075	1.075	11,905	1.0751	0.00%
2014-06-13	1.280	1.250	1.300	1.280	1.300	40,000	51,800	1.2950	1.075	1.050	1.092	1.075	1.092	47,621	1.0877	-1.54%
2014-06-12	1.300	1.280	1.300	1.300	1.300	22,000	28,600	1.3000	1.092	1.075	1.092	1.092	1.092	26,192	1.0919	1.56%
2014-06-11	1.280	1.260	1.280	1.280	1.300	22,000	28,360	1.2891	1.075	1.058	1.075	1.075	1.092	26,192	1.0828	0.00%
2014-06-10	1.280	1.280	1.300	1.280	1.300	22,000	28,560	1.2982	1.075	1.075	1.092	1.075	1.092	26,192	1.0904	-1.54%
2014-06-09	1.300	1.280	1.300	1.300	1.300	20,000	26,000	1.3000	1.092	1.075	1.092	1.092	1.092	23,811	1.0919	0.00%
2014-06-06	1.300	1.300	1.330	1.300	1.310	14,000	18,280	1.3057	1.092	1.092	1.117	1.092	1.100	16,668	1.0967	0.00%
2014-06-05	1.300	1.280	1.300	1.300	1.310	16,000	20,860	1.3038	1.092	1.075	1.092	1.092	1.100	19,049	1.0951	0.00%
2014-06-04	1.300	1.280	1.300	1.300	1.350	22,000	29,200	1.3273	1.092	1.075	1.092	1.092	1.134	26,192	1.1149	0.00%
2014-06-03	1.300	1.300	1.330	1.280	1.300	86,000	111,600	1.2977	1.092	1.092	1.117	1.075	1.092	102,386	1.0900	1.56%
2014-05-30	1.280	1.260	1.300	-	-	0	0	-	1.075	1.058	1.092	-	-	0	-	0.00%
2014-05-29	1.280	1.280	1.300	1.240	1.280	638,000	807,120	1.2651	1.075	1.075	1.092	1.042	1.075	759,562	1.0626	4.92%
2014-05-28	1.220	1.220	1.230	1.220	1.240	40,000	49,000	1.2250	1.025	1.025	1.033	1.025	1.042	47,621	1.0289	-2.40%
2014-05-27	1.250	1.230	1.250	1.200	1.300	980,000	1,184,940	1.2091	1.050	1.033	1.050	1.008	1.092	1,166,725	1.0156	-5.30%
2014-05-26	1.320	1.320	1.350	1.300	1.320	54,000	70,600	1.3074	1.109	1.109	1.134	1.092	1.109	64,289	1.0982	4.76%
2014-05-23	1.260	1.260	1.290	1.250	1.280	128,000	160,900	1.2570	1.058	1.058	1.084	1.050	1.075	152,389	1.0559	-3.82%
2014-05-22	1.310	1.300	1.320	-	-	0	0	-	1.100	1.092	1.109	-	-	0	-	0.00%
2014-05-21	1.310	1.300	1.310	-	-	0	0	-	1.100	1.092	1.100	-	-	0	-	0.00%
2014-05-20	1.310	1.300	1.310	1.310	1.310	22,000	28,820	1.3100	1.100	1.092	1.100	1.100	1.100	26,192	1.1003	0.00%
2014-05-19	1.310	1.300	1.310	1.310	1.310	28,000	36,680	1.3100	1.100	1.092	1.100	1.100	1.100	33,335	1.1003	0.77%
2014-05-16	1.300	1.300	1.310	1.300	1.370	46,000	60,620	1.3178	1.092	1.092	1.100	1.092	1.151	54,765	1.1069	-1.52%
2014-05-15	1.320	1.300	1.330	1.320	1.320	10,000	13,200	1.3200	1.109	1.092	1.117	1.109	1.109	11,905	1.1087	2.33%
2014-05-14	1.290	1.280	1.290	1.300	1.330	98,000	129,640	1.3229	1.084	1.075	1.084	1.092	1.117	116,673	1.1111	-1.53%
2014-05-13	1.310	1.300	1.310	1.330	1.330	10,000	13,300	1.3300	1.100	1.092	1.100	1.117	1.117	11,905	1.1171	-0.76%
2014-05-12	1.320	1.300	1.350	1.320	1.330	32,000	42,360	1.3238	1.109	1.092	1.134	1.109	1.117	38,097	1.1119	-1.49%
2014-05-09	1.340	1.340	1.400	-	-	0	0	-	1.126	1.126	1.176	-	-	0	-	1.52%
2014-05-08	1.320	1.300	1.320	1.320	1.410	112,000	153,480	1.3704	1.109	1.092	1.109	1.109	1.184	133,340	1.1510	-2.22%
2014-05-07	1.350	1.330	1.380	1.350	1.350	10,000	13,500	1.3500	1.134	1.117	1.159	1.134	1.134	11,905	1.1339	-2.17%
2014-05-05	1.380	1.310	1.380	1.320	1.380	82,000	112,260	1.3690	1.159	1.100	1.159	1.109	1.159	97,624	1.1499	0.73%
2014-05-02	1.370	1.310	1.460	-	-	0	0	-	1.151	1.100	1.226	-	-	0	-	0.00%
2014-04-30	1.370	1.350	1.370	1.330	1.370	66,000	88,640	1.3430	1.151	1.134	1.151	1.117	1.151	78,575	1.1281	5.38%
2014-04-29	1.300	1.300	1.350	1.300	1.350	80,000	104,700	1.3088	1.092	1.092	1.134	1.092	1.134	95,243	1.0993	-5.11%
2014-04-28	1.370	1.300	1.370	1.370	1.380	46,000	63,320	1.3765	1.151	1.092	1.151	1.151	1.159	54,765	1.1562	3.79%
2014-04-25	1.320	1.320	1.380	1.280	1.310	160,000	207,200	1.2950	1.109	1.109	1.159	1.075	1.100	190,486	1.0877	-0.75%
2014-04-24	1.330	1.300	1.380	-	-	0	0	-	1.117	1.092	1.159	-	-	0	-	0.00%
2014-04-23	1.330	1.310	1.360	1.330	1.390	188,000	257,780	1.3712	1.117	1.100	1.142	1.117	1.168	223,821	1.1517	-2.21%
2014-04-22	1.360	1.350	1.360	1.320	1.400	542,000	749,460	1.3828	1.142	1.134	1.142	1.109	1.176	645,270	1.1615	-0.73%
2014-04-17	1.370	1.360	1.370	1.370	1.380	120,000	165,400	1.3783	1.151	1.142	1.151	1.151	1.159	142,864	1.1577	3.79%
2014-04-16	1.320	1.380	1.390	1.300	1.380	306,000	408,820	1.3360	1.109	1.159	1.168	1.092	1.159	364,304	1.1222	-7.04%
2014-04-15	1.420	1.380	1.420	1.370	1.430	320,000	443,400	1.3856	1.193	1.159	1.193	1.151	1.201	380,971	1.1639	4.41%
2014-04-14	1.360	1.360	1.370	1.320	1.480	876,000	1,236,640	1.4117	1.142	1.142	1.151	1.109	1.243	1,042,909	1.1858	-2.86%
2014-04-11	1.400	1.400	1.440	1.350	1.440	216,000	304,160	1.4081	1.176	1.176	1.210	1.134	1.210	257,156	1.1828	0.00%
2014-04-10	1.400	1.350	1.400	1.350	1.400	486,000	662,640	1.3635	1.176	1.134	1.176	1.134	1.176	578,600	1.1452	3.70%
2014-04-09	1.350	1.350	1.370	1.330	1.400	1,302,000	1,745,120	1.3403	1.134	1.134	1.151	1.117	1.176	1,550,078	1.1258	1.50%
2014-04-08	1.330	1.310	1.330	1.330	1.350	22,000	29,460	1.3391	1.117	1.100	1.117	1.117	1.134	26,192	1.1248	-1.48%
2014-04-07	1.350	1.340	1.350	1.300	1.360	52,000	69,400	1.3346	1.134	1.126	1.134	1.092	1.142	61,908	1.1210	-2.88%
2014-04-04	1.390	1.380	1.390	1.300	1.390	240,000	317,680	1.3237	1.168	1.159	1.168	1.092	1.168	285,729	1.1118	6.92%
2014-04-03	1.300	1.300	1.320	1.320	1.320	4,000	5,280	1.3200	1.092	1.092	1.109	1.109	1.109	4,762	1.1087	0.00%
2014-04-02	1.300	1.300	1.320	1.260	1.350	730,000	942,240	1.2907	1.092	1.092	1.109	1.058	1.134	869,091	1.0842	-3.70%
2014-04-01	1.350	1.300	1.350	1.240	1.350	648,000	819,060	1.2640	1.134	1.092	1.134	1.042	1.134	771,467	1.0617	9.76%
2014-03-31	1.230	1.210	1.230	1.210	1.250	550,000	681,200	1.2385	1.033	1.016	1.033	1.016	1.050	654,795	1.0403	0.00%
2014-03-28	1.230	1.220	1.230	-	-	0	0	-	1.033	1.025	1.033	-	-	0	-	0.00%
2014-03-27	1.230	1.220	1.230	1.240	1.240	10,000	12,400	1.2400	1.033	1.025	1.033	1.042	1.042	11,905	1.0415	0.00%
2014-03-26	1.230	1.220	1.230	1.230	1.250	30,000	37,100	1.2367	1.033	1.025	1.033	1.033	1.050	35,716	1.0387	0.82%
2014-03-25	1.220	1.220	1.230	1.220	1.250	40,000	49,200	1.2300	1.025	1.025	1.033	1.025	1.050	47,621	1.0331	-1.61%
2014-03-24	1.240	1.230	1.240	1.250	1.250	10,000	12,500	1.2500	1.042	1.033	1.042	1.050	1.050	11,905	1.0499	-0.80%
2014-03-21	1.250	1.210	1.250	1.240	1.290	520,000	658,260	1.2659	1.050	1.016	1.050	1.042	1.084	619,079	1.0633	0.81%
2014-03-20	1.240	1.230	1.240	1.240	1.250	80,000	99,480	1.2435	1.042	1.033	1.042	1.042	1.050	95,243	1.0445	-0.80%
2014-03-19	1.250	1.250	1.260	1.250	1.270	20,000	25,200	1.2600	1.050	1.050	1.058	1.050	1.067	23,811	1.0583	-0.79%
2014-03-18	1.260	1.250	1.260	1.280	1.300	20,000	25,780	1.2890	1.058	1.050	1.058	1.075	1.092	23,811	1.0827	0.80%
2014-03-17	1.250	1.250	1.280	1.250	1.350	1,334,000	1,751,300	1.3128	1.050	1.050	1.075	1.050	1.134	1,588,175	1.1027	0.00%
2014-03-14	1.250	1.250	1.260	1.250	1.250	8,000	10,000	1.2500	1.050	1.050	1.058	1.050	1.050	9,524	1.0499	0.00%
2014-03-13	1.250	1.240	1.250	1.240	1.270	40,000	49,900	1.2475	1.050	1.042	1.050	1.042	1.067	47,621	1.0478	0.00%
2014-03-12	1.250	1.250	1.260	1.150	1.270	100,000	121,500	1.2150	1.050	1.050	1.058	0.966	1.067	119,054	1.0205	-1.57%
2014-03-11	1.270	1.250	1.270	1.270	1.280	12,000	15,260	1.2717	1.067	1.050	1.067	1.067	1.075	14,286	1.0681	0.00%
2014-03-10	1.270	1.250	1.270	1.270	1.270	10,000	12,700	1.2700	1.067	1.050	1.067	1.067	1.067	11,905	1.0667	1.60%
2014-03-07	1.250	1.250	1.270	1.250	1.270	30,000	37,700	1.2567	1.050	1.050	1.067	1.050	1.067	35,716	1.0555	-1.57%
2014-03-06	1.270	1.250	1.270	1.270	1.270	12,000	15,240	1.2700	1.067	1.050	1.067	1.067	1.067	14,286	1.0667	0.00%
2014-03-05	1.270	1.250	1.270	1.270	1.270	60,000	76,200	1.2700	1.067	1.050	1.067	1.067	1.067	71,432	1.0667	0.00%
2014-03-04	1.270	1.250	1.270	1.270	1.270	10,000	12,700	1.2700	1.067	1.050	1.067	1.067	1.067	11,905	1.0667	0.00%
2014-03-03	1.270	1.250	1.270	1.270	1.270	40,000	50,800	1.2700	1.067	1.050	1.067	1.067	1.067	47,621	1.0667	0.00%
2014-02-28	1.270	1.250	1.280	1.270	1.280	30,000	38,300	1.2767	1.067	1.050	1.075	1.067	1.075	35,716	1.0723	-0.78%
2014-02-27	1.280	1.270	1.280	1.280	1.280	10,000	12,800	1.2800	1.075	1.067	1.075	1.075	1.075	11,905	1.0751	-0.78%
2014-02-26	1.290	1.210	1.290	1.240	1.290	154,000	192,360	1.2491	1.084	1.016	1.084	1.042	1.084	183,343	1.0492	0.78%
2014-02-25	1.280	1.280	1.290	1.260	1.280	20,000	25,240	1.2620	1.075	1.075	1.084	1.058	1.075	23,811	1.0600	0.00%
2014-02-24	1.280	1.240	1.280	1.260	1.300	122,000	155,640	1.2757	1.075	1.042	1.075	1.058	1.092	145,245	1.0716	1.59%
2014-02-21	1.260	1.240	1.290	1.260	1.260	10,000	12,600	1.2600	1.058	1.042	1.084	1.058	1.058	11,905	1.0583	0.00%
2014-02-20	1.260	1.210	1.260	1.250	1.290	98,000	124,640	1.2718	1.058	1.016	1.058	1.050	1.084	116,673	1.0683	-1.56%
2014-02-19	1.280	1.260	1.280	1.190	1.280	574,000	689,000	1.2003	1.075	1.058	1.075	1.000	1.075	683,368	1.0082	3.23%
2014-02-18	1.240	1.220	1.240	1.230	1.240	34,000	41,960	1.2341	1.042	1.025	1.042	1.033	1.042	40,478	1.0366	0.00%
2014-02-17	1.240	1.220	1.240	1.240	1.240	10,000	12,400	1.2400	1.042	1.025	1.042	1.042	1.042	11,905	1.0415	1.64%
2014-02-14	1.220	1.200	1.220	1.220	1.250	20,000	24,700	1.2350	1.025	1.008	1.025	1.025	1.050	23,811	1.0373	-2.40%
2014-02-13	1.250	1.220	1.260	1.250	1.250	10,000	12,580	1.2580	1.050	1.025	1.058	1.050	1.050	11,905	1.0567	3.31%
2014-02-12	1.210	1.200	1.210	1.220	1.230	12,000	14,660	1.2217	1.016	1.008	1.016	1.025	1.033	14,286	1.0261	-0.82%
2014-02-11	1.220	1.200	1.220	1.240	1.240	10,000	12,400	1.2400	1.025	1.008	1.025	1.042	1.042	11,905	1.0415	-1.61%
2014-02-10	1.240	1.200	1.240	1.200	1.260	42,000	51,480	1.2257	1.042	1.008	1.042	1.008	1.058	50,003	1.0295	0.00%
2014-02-07	1.240	1.200	1.240	1.240	1.260	22,000	27,480	1.2491	1.042	1.008	1.042	1.042	1.058	26,192	1.0492	0.00%
2014-02-06	1.240	1.220	1.240	1.240	1.260	22,000	27,480	1.2491	1.042	1.025	1.042	1.042	1.058	26,192	1.0492	1.64%
2014-02-05	1.220	1.200	1.220	1.200	1.260	68,000	83,120	1.2224	1.025	1.008	1.025	1.008	1.058	80,956	1.0267	0.00%
2014-02-04	1.220	1.200	1.220	1.220	1.260	38,000	47,120	1.2400	1.025	1.008	1.025	1.025	1.058	45,240	1.0415	-0.81%
2014-01-30	1.230	1.210	1.240	1.230	1.270	30,000	37,500	1.2500	1.033	1.016	1.042	1.033	1.067	35,716	1.0499	-3.15%
2014-01-29	1.270	1.250	1.270	1.270	1.280	22,000	28,040	1.2745	1.067	1.050	1.067	1.067	1.075	26,192	1.0706	-1.55%
2014-01-28	1.290	1.220	1.290	1.220	1.330	238,000	306,480	1.2877	1.084	1.025	1.084	1.025	1.117	283,348	1.0816	3.20%
2014-01-27	1.250	1.220	1.250	1.240	1.260	50,000	62,460	1.2492	1.050	1.025	1.050	1.042	1.058	59,527	1.0493	-0.79%
2014-01-24	1.260	1.260	1.280	1.260	1.280	78,000	99,020	1.2695	1.058	1.058	1.075	1.058	1.075	92,862	1.0663	-2.33%
2014-01-23	1.290	1.250	1.290	1.260	1.290	14,000	17,760	1.2686	1.084	1.050	1.084	1.058	1.084	16,668	1.0655	2.38%
2014-01-22	1.260	1.240	1.310	1.260	1.260	100,000	126,000	1.2600	1.058	1.042	1.100	1.058	1.058	119,054	1.0583	-0.79%
2014-01-21	1.270	1.240	1.270	1.260	1.270	14,000	17,680	1.2629	1.067	1.042	1.067	1.058	1.067	16,668	1.0607	-0.78%
2014-01-20	1.280	1.240	1.280	1.250	1.300	104,000	132,120	1.2704	1.075	1.042	1.075	1.050	1.092	123,816	1.0671	0.00%
2014-01-17	1.280	1.200	1.280	1.220	1.280	730,000	918,540	1.2583	1.075	1.008	1.075	1.025	1.075	869,091	1.0569	0.00%
2014-01-16	1.280	1.220	1.350	1.220	1.280	40,000	49,800	1.2450	1.075	1.025	1.134	1.025	1.075	47,621	1.0457	4.07%
2014-01-15	1.230	1.230	1.270	1.210	1.250	146,000	177,980	1.2190	1.033	1.033	1.067	1.016	1.050	173,818	1.0239	-1.60%
2014-01-14	1.250	1.250	1.340	1.250	1.250	70,000	87,500	1.2500	1.050	1.050	1.126	1.050	1.050	83,338	1.0499	0.00%
2014-01-13	1.250	1.230	1.250	1.210	1.280	276,000	341,000	1.2355	1.050	1.033	1.050	1.016	1.075	328,588	1.0378	-0.79%
2014-01-10	1.260	1.250	1.260	1.250	1.280	122,000	154,260	1.2644	1.058	1.050	1.058	1.050	1.075	145,245	1.0621	-1.56%
2014-01-09	1.280	1.250	1.340	1.210	1.280	640,000	787,320	1.2302	1.075	1.050	1.126	1.016	1.075	761,943	1.0333	2.40%
2014-01-08	1.250	1.240	1.250	1.250	1.250	2,000	2,500	1.2500	1.050	1.042	1.050	1.050	1.050	2,381	1.0499	0.00%
2014-01-07	1.250	1.240	1.250	1.260	1.260	10,000	12,600	1.2600	1.050	1.042	1.050	1.058	1.058	11,905	1.0583	0.00%
2014-01-06	1.250	1.250	1.260	1.250	1.260	12,000	15,100	1.2583	1.050	1.050	1.058	1.050	1.058	14,286	1.0569	-0.79%
2014-01-03	1.260	1.240	1.260	-	-	10,000	12,600	1.2600	1.058	1.042	1.058	-	-	11,905	1.0583	-1.56%
2014-01-02	1.280	1.240	1.280	1.270	1.280	30,000	37,920	1.2640	1.075	1.042	1.075	1.067	1.075	35,716	1.0617	0.79%
2013-12-31	1.270	1.260	1.300	-	-	0	0	-	1.067	1.058	1.092	-	-	0	-	0.00%
2013-12-30	1.270	1.260	1.270	1.240	1.270	92,000	115,040	1.2504	1.067	1.058	1.067	1.042	1.067	109,529	1.0503	-0.78%
2013-12-27	1.280	1.260	1.280	1.200	1.280	148,000	181,700	1.2277	1.075	1.058	1.075	1.008	1.075	176,199	1.0312	1.59%
2013-12-24	1.260	1.250	1.260	-	-	0	0	-	1.058	1.050	1.058	-	-	0	-	0.00%
2013-12-23	1.260	1.260	1.280	1.240	1.260	54,000	67,140	1.2433	1.058	1.058	1.075	1.042	1.058	64,289	1.0443	0.80%
2013-12-20	1.250	1.240	1.250	1.210	1.260	194,000	236,820	1.2207	1.050	1.042	1.050	1.016	1.058	230,964	1.0254	0.00%
2013-12-19	1.250	1.230	1.250	1.250	1.250	24,000	30,000	1.2500	1.050	1.033	1.050	1.050	1.050	28,573	1.0499	0.00%
2013-12-18	1.250	1.240	1.250	1.260	1.260	10,000	12,600	1.2600	1.050	1.042	1.050	1.058	1.058	11,905	1.0583	0.00%
2013-12-17	1.250	1.240	1.250	1.260	1.260	20,000	25,200	1.2600	1.050	1.042	1.050	1.058	1.058	23,811	1.0583	-2.34%
2013-12-16	1.280	1.280	1.320	1.260	1.260	66,000	83,160	1.2600	1.075	1.075	1.109	1.058	1.058	78,575	1.0583	0.00%
2013-12-13	1.280	1.240	1.280	1.240	1.280	40,000	49,960	1.2490	1.075	1.042	1.075	1.042	1.075	47,621	1.0491	0.00%
2013-12-12	1.280	1.270	1.280	1.220	1.280	110,000	136,160	1.2378	1.075	1.067	1.075	1.025	1.075	130,959	1.0397	0.00%
2013-12-11	1.280	1.270	1.280	1.240	1.280	74,000	92,520	1.2503	1.075	1.067	1.075	1.042	1.075	88,100	1.0502	0.00%
2013-12-10	1.280	1.260	1.280	1.240	1.280	36,000	45,040	1.2511	1.075	1.058	1.075	1.042	1.075	42,859	1.0509	1.59%
2013-12-09	1.260	1.240	1.270	1.260	1.260	10,000	12,600	1.2600	1.058	1.042	1.067	1.058	1.058	11,905	1.0583	-4.55%
2013-12-06	1.320	1.300	1.320	1.230	1.320	130,000	164,360	1.2643	1.109	1.092	1.109	1.033	1.109	154,770	1.0620	5.60%
2013-12-05	1.250	1.240	1.250	1.260	1.260	10,000	12,600	1.2600	1.050	1.042	1.050	1.058	1.058	11,905	1.0583	-0.79%
2013-12-04	1.260	1.240	1.280	1.260	1.280	94,000	119,160	1.2677	1.058	1.042	1.075	1.058	1.075	111,910	1.0648	0.00%
2013-12-03	1.260	1.260	1.280	1.260	1.280	64,000	80,840	1.2631	1.058	1.058	1.075	1.058	1.075	76,194	1.0610	-1.56%
2013-12-02	1.280	1.260	1.280	1.260	1.280	106,000	135,260	1.2760	1.075	1.058	1.075	1.058	1.075	126,197	1.0718	0.00%
2013-11-29	1.280	1.270	1.280	1.240	1.280	160,000	203,080	1.2693	1.075	1.067	1.075	1.042	1.075	190,486	1.0661	0.00%
2013-11-28	1.280	1.250	1.280	1.240	1.290	146,000	187,480	1.2841	1.075	1.050	1.075	1.042	1.084	173,818	1.0786	-1.54%
2013-11-27	1.300	1.260	1.300	1.280	1.300	22,000	28,200	1.2818	1.092	1.058	1.092	1.075	1.092	26,192	1.0767	3.17%
2013-11-26	1.260	1.260	1.300	1.260	1.320	234,000	303,160	1.2956	1.058	1.058	1.092	1.058	1.109	278,585	1.0882	0.00%
2013-11-25	1.260	1.260	1.280	1.260	1.300	48,000	61,120	1.2733	1.058	1.058	1.075	1.058	1.092	57,146	1.0695	0.80%
2013-11-22	1.250	1.250	1.300	1.250	1.250	100,000	125,000	1.2500	1.050	1.050	1.092	1.050	1.050	119,054	1.0499	0.00%
2013-11-21	1.250	1.230	1.300	1.250	1.260	40,000	50,100	1.2525	1.050	1.033	1.092	1.050	1.058	47,621	1.0520	0.00%
2013-11-20	1.250	1.250	1.260	1.210	1.260	212,000	259,620	1.2246	1.050	1.050	1.058	1.016	1.058	252,394	1.0286	-0.79%
2013-11-19	1.260	1.260	1.290	1.260	1.280	24,000	30,440	1.2683	1.058	1.058	1.084	1.058	1.075	28,573	1.0653	0.00%
2013-11-18	1.260	1.250	1.260	1.260	1.280	20,000	25,400	1.2700	1.058	1.050	1.058	1.058	1.075	23,811	1.0667	-1.56%
2013-11-15	1.280	1.260	1.280	1.280	1.280	10,000	12,800	1.2800	1.075	1.058	1.075	1.075	1.075	11,905	1.0751	0.00%
2013-11-14	1.280	1.280	1.300	1.260	1.280	26,000	33,040	1.2708	1.075	1.075	1.092	1.058	1.075	30,954	1.0674	0.00%
2013-11-13	1.280	1.250	1.290	1.260	1.280	20,000	25,440	1.2720	1.075	1.050	1.084	1.058	1.075	23,811	1.0684	1.59%
2013-11-12	1.260	1.250	1.260	1.260	1.260	2,000	2,520	1.2600	1.058	1.050	1.058	1.058	1.058	2,381	1.0583	0.00%
2013-11-11	1.260	1.240	1.260	1.220	1.290	196,000	242,960	1.2396	1.058	1.042	1.058	1.025	1.084	233,345	1.0412	-2.33%
2013-11-08	1.290	1.280	1.290	1.300	1.300	10,000	13,000	1.3000	1.084	1.075	1.084	1.092	1.092	11,905	1.0919	-0.77%
2013-11-07	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	1.092	1.075	1.092	1.092	1.092	11,905	1.0919	0.00%
2013-11-06	1.300	1.280	1.300	1.300	1.300	10,000	13,000	1.3000	1.092	1.075	1.092	1.092	1.092	11,905	1.0919	0.00%
2013-11-05	1.300	1.280	1.300	1.300	1.300	12,000	15,600	1.3000	1.092	1.075	1.092	1.092	1.092	14,286	1.0919	-2.26%
2013-11-04	1.330	1.280	1.330	1.330	1.330	2,000	2,660	1.3300	1.117	1.075	1.117	1.117	1.117	2,381	1.1171	2.31%
2013-11-01	1.300	1.280	1.350	1.300	1.300	10,000	13,000	1.3000	1.092	1.075	1.134	1.092	1.092	11,905	1.0919	-1.52%
2013-10-31	1.320	1.280	1.320	1.320	1.320	2,000	2,640	1.3200	1.109	1.075	1.109	1.109	1.109	2,381	1.1087	3.13%
2013-10-30	1.280	1.270	1.280	1.280	1.300	120,000	155,600	1.2967	1.075	1.067	1.075	1.075	1.092	142,864	1.0891	0.00%
2013-10-29	1.280	1.280	1.300	1.280	1.280	16,000	20,480	1.2800	1.075	1.075	1.092	1.075	1.075	19,049	1.0751	-0.78%
2013-10-28	1.290	1.260	1.300	1.280	1.290	130,000	167,600	1.2892	1.084	1.058	1.092	1.075	1.084	154,770	1.0829	0.00%
2013-10-25	1.290	1.260	1.290	1.280	1.320	122,000	158,060	1.2956	1.084	1.058	1.084	1.075	1.109	145,245	1.0882	-2.27%
2013-10-24	1.320	1.300	1.320	1.320	1.320	50,000	66,000	1.3200	1.109	1.092	1.109	1.109	1.109	59,527	1.1087	0.00%
2013-10-23	1.320	1.280	1.320	1.300	1.330	638,000	839,760	1.3162	1.109	1.075	1.109	1.092	1.117	759,562	1.1056	0.00%
2013-10-22	1.320	1.280	1.320	1.320	1.320	2,000	2,640	1.3200	1.109	1.075	1.109	1.109	1.109	2,381	1.1087	3.13%
2013-10-21	1.280	1.280	1.320	-	-	0	0	-	1.075	1.075	1.109	-	-	0	-	0.00%
2013-10-18	1.280	1.260	1.300	1.280	1.280	14,000	17,920	1.2800	1.075	1.058	1.092	1.075	1.075	16,668	1.0751	-0.78%
2013-10-17	1.290	1.280	1.290	1.290	1.290	10,000	12,900	1.2900	1.084	1.075	1.084	1.084	1.084	11,905	1.0835	-0.77%
2013-10-16	1.300	1.280	1.310	1.300	1.300	200,000	260,000	1.3000	1.092	1.075	1.100	1.092	1.092	238,107	1.0919	1.56%
2013-10-15	1.280	1.270	1.300	1.280	1.300	64,000	82,920	1.2956	1.075	1.067	1.092	1.075	1.092	76,194	1.0883	0.00%
2013-10-11	1.280	1.280	1.300	1.280	1.300	52,000	67,560	1.2992	1.075	1.075	1.092	1.075	1.092	61,908	1.0913	0.00%
2013-10-10	1.280	1.280	1.300	1.280	1.280	10,000	12,800	1.2800	1.075	1.075	1.092	1.075	1.075	11,905	1.0751	-1.54%
2013-10-09	1.300	1.300	1.330	1.300	1.300	12,000	15,600	1.3000	1.092	1.092	1.117	1.092	1.092	14,286	1.0919	0.00%
2013-10-08	1.300	1.300	1.320	1.300	1.320	8,000	10,480	1.3100	1.092	1.092	1.109	1.092	1.109	9,524	1.1003	0.00%
2013-10-07	1.300	1.300	1.330	1.300	1.320	170,000	222,400	1.3082	1.092	1.092	1.117	1.092	1.109	202,391	1.0989	0.00%
2013-10-04	1.300	1.290	1.320	1.300	1.300	4,000	5,200	1.3000	1.092	1.084	1.109	1.092	1.092	4,762	1.0919	-1.52%
2013-10-03	1.320	1.310	1.320	1.290	1.320	138,000	179,140	1.2981	1.109	1.100	1.109	1.084	1.109	164,294	1.0904	2.33%
2013-10-02	1.290	1.290	1.300	1.260	1.300	16,000	20,240	1.2650	1.084	1.084	1.092	1.058	1.092	19,049	1.0625	-0.77%
2013-09-30	1.300	1.290	1.300	1.260	1.300	530,000	673,160	1.2701	1.092	1.084	1.092	1.058	1.092	630,984	1.0668	1.56%
2013-09-27	1.280	1.270	1.280	1.280	1.280	10,000	12,800	1.2800	1.075	1.067	1.075	1.075	1.075	11,905	1.0751	-1.54%
2013-09-26	1.300	1.290	1.300	1.300	1.300	2,000	2,600	1.3000	1.092	1.084	1.092	1.092	1.092	2,381	1.0919	1.56%
2013-09-25	1.280	1.270	1.280	1.280	1.280	34,000	43,520	1.2800	1.075	1.067	1.075	1.075	1.075	40,478	1.0751	0.00%
2013-09-24	1.280	1.270	1.280	1.280	1.280	62,000	79,360	1.2800	1.075	1.067	1.075	1.075	1.075	73,813	1.0751	-2.29%
2013-09-23	1.310	1.310	1.380	1.310	1.310	28,000	36,680	1.3100	1.100	1.100	1.159	1.100	1.100	33,335	1.1003	0.00%
2013-09-19	1.310	1.300	1.310	1.320	1.320	2,000	2,640	1.3200	1.100	1.092	1.100	1.109	1.109	2,381	1.1087	-0.76%
2013-09-18	1.320	1.310	1.320	1.320	1.320	2,000	2,640	1.3200	1.109	1.100	1.109	1.109	1.109	2,381	1.1087	1.54%
2013-09-17	1.300	1.290	1.300	1.300	1.300	2,000	2,600	1.3000	1.092	1.084	1.092	1.092	1.092	2,381	1.0919	0.00%
2013-09-16	1.300	1.290	1.300	1.300	1.300	2,000	2,600	1.3000	1.092	1.084	1.092	1.092	1.092	2,381	1.0919	0.00%
2013-09-13	1.300	1.290	1.300	1.300	1.300	6,000	7,800	1.3000	1.092	1.084	1.092	1.092	1.092	7,143	1.0919	4.00%
2013-09-12	1.250	1.230	1.250	1.250	1.250	30,000	37,500	1.2500	1.050	1.033	1.050	1.050	1.050	35,716	1.0499	0.00%
2013-09-11	1.250	1.230	1.250	1.250	1.300	62,000	80,100	1.2919	1.050	1.033	1.050	1.050	1.092	73,813	1.0852	-3.10%
2013-09-10	1.290	1.250	1.300	1.290	1.290	10,000	12,900	1.2900	1.084	1.050	1.092	1.084	1.084	11,905	1.0835	-0.77%
2013-09-09	1.300	1.250	1.300	1.300	1.300	2,000	2,600	1.3000	1.092	1.050	1.092	1.092	1.092	2,381	1.0919	0.00%
2013-09-06	1.300	1.300	1.380	-	-	0	0	-	1.092	1.092	1.159	-	-	0	-	0.00%
2013-09-05	1.300	1.250	1.330	1.300	1.330	10,000	13,120	1.3120	1.092	1.050	1.117	1.092	1.117	11,905	1.1020	-2.26%
2013-09-04	1.330	1.250	1.340	1.330	1.330	10,000	13,300	1.3300	1.117	1.050	1.126	1.117	1.117	11,905	1.1171	0.00%
2013-09-03	1.330	1.240	1.340	1.250	1.330	150,000	195,500	1.3033	1.117	1.042	1.126	1.050	1.117	178,580	1.0947	2.31%
2013-09-02	1.300	1.250	1.300	1.300	1.300	2,000	2,600	1.3000	1.092	1.050	1.092	1.092	1.092	2,381	1.0919	0.00%
2013-08-30	1.300	1.280	1.300	1.300	1.310	128,000	166,600	1.3016	1.092	1.075	1.092	1.092	1.100	152,389	1.0933	0.00%
2013-08-29	1.300	1.300	1.380	1.290	1.310	546,000	710,900	1.3020	1.092	1.092	1.159	1.084	1.100	650,033	1.0936	-0.76%
2013-08-28	1.310	1.280	1.310	1.310	1.310	2,000	2,620	1.3100	1.100	1.075	1.100	1.100	1.100	2,381	1.1003	2.34%
2013-08-27	1.280	1.280	1.300	1.280	1.300	428,000	550,740	1.2868	1.075	1.075	1.092	1.075	1.092	509,549	1.0808	-1.54%
2013-08-26	1.300	1.300	1.310	1.290	1.300	60,000	77,500	1.2917	1.092	1.092	1.100	1.084	1.092	71,432	1.0849	0.78%
2013-08-23	1.290	1.290	1.300	1.290	1.290	28,000	36,120	1.2900	1.084	1.084	1.092	1.084	1.084	33,335	1.0835	0.00%
2013-08-22	1.290	1.290	1.300	1.280	1.300	114,000	146,200	1.2825	1.084	1.084	1.092	1.075	1.092	135,721	1.0772	0.00%
2013-08-21	1.290	1.280	1.290	1.270	1.300	340,000	434,240	1.2772	1.084	1.075	1.084	1.067	1.092	404,782	1.0728	0.78%
2013-08-20	1.280	1.270	1.280	1.280	1.310	764,000	991,240	1.2974	1.075	1.067	1.075	1.075	1.100	909,569	1.0898	-1.54%
2013-08-19	1.300	1.290	1.300	1.250	1.300	252,000	317,600	1.2603	1.092	1.084	1.092	1.050	1.092	300,015	1.0586	0.00%
2013-08-16	1.300	1.250	1.300	1.270	1.300	248,000	322,100	1.2988	1.092	1.050	1.092	1.067	1.092	295,253	1.0909	0.00%
2013-08-15	1.300	1.280	1.300	1.270	1.300	450,000	582,320	1.2940	1.092	1.075	1.092	1.067	1.092	535,741	1.0869	0.78%
2013-08-13	1.290	1.270	1.290	1.290	1.290	32,000	41,280	1.2900	1.084	1.067	1.084	1.084	1.084	38,097	1.0835	0.00%
2013-08-12	1.290	1.250	1.290	1.290	1.300	144,000	186,780	1.2971	1.084	1.050	1.084	1.084	1.092	171,437	1.0895	1.57%
2013-08-09	1.270	1.250	1.270	1.250	1.270	396,000	497,100	1.2553	1.067	1.050	1.067	1.050	1.067	471,452	1.0544	0.79%
2013-08-08	1.260	1.200	1.260	1.200	1.260	304,000	374,960	1.2334	1.058	1.008	1.058	1.008	1.058	361,923	1.0360	2.44%
2013-08-07	1.230	1.270	1.280	1.200	1.290	544,000	666,440	1.2251	1.033	1.067	1.075	1.008	1.084	647,652	1.0290	-3.91%
2013-08-06	1.280	1.280	1.300	1.230	1.300	506,000	633,340	1.2517	1.075	1.075	1.092	1.033	1.092	602,411	1.0513	-0.78%
2013-08-05	1.290	1.280	1.290	1.250	1.310	1,690,000	2,170,540	1.2843	1.084	1.075	1.084	1.050	1.100	2,012,006	1.0788	0.78%
2013-08-02	1.280	1.240	1.280	1.250	1.300	1,678,000	2,168,640	1.2924	1.075	1.042	1.075	1.050	1.092	1,997,719	1.0856	-0.78%
2013-08-01	1.290	1.290	1.300	1.280	1.300	420,000	543,100	1.2931	1.084	1.084	1.092	1.075	1.092	500,025	1.0861	0.00%
2013-07-31	1.290	1.280	1.290	1.260	1.300	376,000	479,340	1.2748	1.084	1.075	1.084	1.058	1.092	447,641	1.0708	0.78%
2013-07-30	1.280	1.280	1.290	1.270	1.290	282,000	361,140	1.2806	1.075	1.075	1.084	1.067	1.084	335,731	1.0757	-0.78%
2013-07-29	1.290	1.280	1.290	1.250	1.290	174,000	221,560	1.2733	1.084	1.075	1.084	1.050	1.084	207,153	1.0695	0.00%
2013-07-26	1.290	1.270	1.290	1.280	1.300	394,000	509,480	1.2931	1.084	1.067	1.084	1.075	1.092	469,071	1.0861	-1.53%
2013-07-25	1.310	1.280	1.310	1.290	1.310	398,000	515,920	1.2963	1.100	1.075	1.100	1.084	1.100	473,833	1.0888	-1.50%
2013-07-24	1.330	1.300	1.330	1.330	1.330	14,000	18,620	1.3300	1.117	1.092	1.117	1.117	1.117	16,668	1.1171	0.00%
2013-07-23	1.330	1.320	1.330	1.310	1.330	490,000	647,300	1.3210	1.117	1.109	1.117	1.100	1.117	583,363	1.1096	0.00%
2013-07-22	1.330	1.320	1.330	1.290	1.350	144,000	187,420	1.3015	1.117	1.109	1.117	1.084	1.134	171,437	1.0932	4.72%
2013-07-19	1.270	1.250	1.330	1.270	1.330	42,000	53,860	1.2824	1.067	1.050	1.117	1.067	1.117	50,003	1.0771	-4.51%
2013-07-18	1.330	1.260	1.330	1.300	1.350	300,000	400,980	1.3366	1.117	1.058	1.117	1.092	1.134	357,161	1.1227	-0.75%
2013-07-17	1.340	1.330	1.340	1.290	1.390	2,444,000	3,329,600	1.3624	1.126	1.117	1.126	1.084	1.168	2,909,670	1.1443	5.51%
2013-07-16	1.270	1.250	1.270	1.170	1.300	2,614,000	3,329,340	1.2737	1.067	1.050	1.067	0.983	1.092	3,112,061	1.0698	1.60%
2013-07-15	1.250	1.240	1.250	1.170	1.270	374,000	445,040	1.1899	1.050	1.042	1.050	0.983	1.067	445,260	0.9995	4.17%
2013-07-12	1.200	1.190	1.200	1.200	1.250	210,000	252,800	1.2038	1.008	1.000	1.008	1.008	1.050	250,013	1.0111	0.00%
2013-07-11	1.200	1.190	1.200	1.200	1.240	490,000	588,700	1.2014	1.008	1.000	1.008	1.008	1.042	583,363	1.0091	0.00%
2013-07-10	1.200	1.190	1.200	1.200	1.300	3,698,000	4,558,400	1.2327	1.008	1.000	1.008	1.008	1.092	4,402,602	1.0354	-2.44%
2013-07-09	1.230	1.220	1.230	1.220	1.230	10,000	12,260	1.2260	1.033	1.025	1.033	1.025	1.033	11,905	1.0298	0.82%
2013-07-08	1.220	1.210	1.220	1.200	1.220	312,000	374,520	1.2004	1.025	1.016	1.025	1.008	1.025	371,447	1.0083	0.00%
2013-07-05	1.220	1.210	1.220	1.170	1.220	278,000	327,160	1.1768	1.025	1.016	1.025	0.983	1.025	330,969	0.9885	0.83%
2013-07-04	1.210	1.200	1.210	1.200	1.220	28,000	33,940	1.2121	1.016	1.008	1.016	1.008	1.025	33,335	1.0181	-0.82%
2013-07-03	1.220	1.210	1.220	1.150	1.220	48,000	57,520	1.1983	1.025	1.016	1.025	0.966	1.025	57,146	1.0065	0.00%
2013-07-02	1.220	1.210	1.220	1.170	1.230	116,000	137,020	1.1812	1.025	1.016	1.025	0.983	1.033	138,102	0.9922	3.39%
2013-06-28	1.180	1.180	1.220	1.160	1.190	38,000	45,000	1.1842	0.991	0.991	1.025	0.974	1.000	45,240	0.9947	-3.28%
2013-06-27	1.220	1.200	1.220	1.210	1.230	166,000	202,420	1.2194	1.025	1.008	1.025	1.016	1.033	197,629	1.0242	2.52%
2013-06-26	1.190	1.160	1.190	1.190	1.190	2,000	2,380	1.1900	1.000	0.974	1.000	1.000	1.000	2,381	0.9995	2.59%
2013-06-25	1.160	1.150	1.160	1.130	1.160	116,000	132,900	1.1457	0.974	0.966	0.974	0.949	0.974	138,102	0.9623	0.00%
2013-06-24	1.160	1.150	1.170	1.160	1.200	382,000	451,180	1.1811	0.974	0.966	0.983	0.974	1.008	454,785	0.9921	-3.33%
2013-06-21	1.200	1.200	1.230	1.150	1.200	682,000	789,940	1.1583	1.008	1.008	1.033	0.966	1.008	811,945	0.9729	3.45%
2013-06-20	1.160	1.160	1.520	1.120	1.150	160,000	182,400	1.1400	0.974	0.974	1.277	0.941	0.966	190,486	0.9576	1.75%
2013-06-19	1.140	1.130	1.140	1.110	1.150	236,000	268,180	1.1364	0.958	0.949	0.958	0.932	0.966	280,966	0.9545	0.00%
2013-06-18	1.140	1.130	1.140	1.100	1.160	370,000	414,020	1.1190	0.958	0.949	0.958	0.924	0.974	440,498	0.9399	-0.87%
2013-06-17	1.150	1.140	1.150	1.120	1.170	396,000	450,880	1.1386	0.966	0.958	0.966	0.941	0.983	471,452	0.9564	-1.71%
2013-06-14	1.170	1.100	1.170	1.090	1.190	944,000	1,083,940	1.1482	0.983	0.924	0.983	0.916	1.000	1,123,866	0.9645	-1.68%
2013-06-13	1.190	1.190	1.200	1.150	1.190	552,000	656,100	1.1886	1.000	1.000	1.008	0.966	1.000	657,176	0.9984	0.00%
2013-06-11	1.190	1.180	1.190	1.170	1.200	28,000	33,040	1.1800	1.000	0.991	1.000	0.983	1.008	33,335	0.9912	0.85%
2013-06-10	1.180	1.170	1.180	1.160	1.240	154,000	183,840	1.1938	0.991	0.983	0.991	0.974	1.042	183,343	1.0027	0.00%
2013-06-07	1.180	1.170	1.180	1.170	1.200	240,000	279,840	1.1660	0.991	0.983	0.991	0.983	1.008	285,729	0.9794	-1.67%
2013-06-06	1.200	1.190	1.200	1.170	1.200	114,000	133,600	1.1719	1.008	1.000	1.008	0.983	1.008	135,721	0.9844	3.45%
2013-06-05	1.160	1.160	1.180	1.160	1.180	100,000	116,360	1.1636	0.974	0.974	0.991	0.974	0.991	119,054	0.9774	-3.33%
2013-06-04	1.200	1.190	1.200	1.150	1.200	64,000	75,060	1.1728	1.008	1.000	1.008	0.966	1.008	76,194	0.9851	1.69%
2013-06-03	1.180	1.180	1.200	1.180	1.200	300,000	354,400	1.1813	0.991	0.991	1.008	0.991	1.008	357,161	0.9923	0.00%
2013-05-31	1.180	1.190	1.200	1.180	1.200	22,000	26,200	1.1909	0.991	1.000	1.008	0.991	1.008	26,192	1.0003	0.00%
2013-05-30	1.180	1.180	1.200	1.170	1.200	180,000	212,540	1.1808	0.991	0.991	1.008	0.983	1.008	214,296	0.9918	-1.67%
2013-05-29	1.200	1.190	1.200	1.180	1.200	216,000	255,120	1.1811	1.008	1.000	1.008	0.991	1.008	257,156	0.9921	1.69%
2013-05-28	1.180	1.180	1.200	1.180	1.200	590,000	700,000	1.1864	0.991	0.991	1.008	0.991	1.008	702,416	0.9966	-1.67%
2013-05-27	1.200	1.190	1.200	1.170	1.200	462,000	544,900	1.1794	1.008	1.000	1.008	0.983	1.008	550,028	0.9907	0.00%
2013-05-24	1.200	1.170	1.200	1.180	1.200	220,000	262,000	1.1909	1.008	0.983	1.008	0.991	1.008	261,918	1.0003	0.00%
2013-05-23	1.200	1.180	1.200	1.200	1.200	10,000	12,000	1.2000	1.008	0.991	1.008	1.008	1.008	11,905	1.0079	0.00%
2013-05-22	1.200	1.180	1.200	1.190	1.220	782,000	940,000	1.2020	1.008	0.991	1.008	1.000	1.025	930,999	1.0097	0.84%
2013-05-21	1.190	1.190	1.200	1.180	1.210	680,000	811,700	1.1937	1.000	1.000	1.008	0.991	1.016	809,564	1.0026	-0.83%
2013-05-20	1.200	1.190	1.200	1.200	1.210	530,000	639,900	1.2074	1.008	1.000	1.008	1.008	1.016	630,984	1.0141	-4.00%
2013-05-16	1.250	1.200	1.250	1.200	1.250	506,000	628,900	1.2429	1.050	1.008	1.050	1.008	1.050	602,411	1.0440	4.17%
2013-05-15	1.200	1.180	1.200	1.200	1.250	312,000	376,800	1.2077	1.008	0.991	1.008	1.008	1.050	371,447	1.0144	-2.44%
2013-05-14	1.230	1.200	1.240	1.210	1.230	80,000	97,200	1.2150	1.033	1.008	1.042	1.016	1.033	95,243	1.0205	0.82%
2013-05-13	1.220	1.190	1.220	1.200	1.220	510,000	618,400	1.2125	1.025	1.000	1.025	1.008	1.025	607,173	1.0185	1.67%
2013-05-10	1.200	1.190	1.200	1.200	1.200	208,000	249,600	1.2000	1.008	1.000	1.008	1.008	1.008	247,631	1.0079	0.00%
2013-05-09	1.200	1.180	1.200	1.190	1.200	342,000	409,900	1.1985	1.008	0.991	1.008	1.000	1.008	407,163	1.0067	0.84%
2013-05-08	1.190	1.180	1.200	1.190	1.210	180,000	216,900	1.2050	1.000	0.991	1.008	1.000	1.016	214,296	1.0121	-0.83%
2013-05-07	1.200	1.190	1.290	1.200	1.200	10,000	12,000	1.2000	1.008	1.000	1.084	1.008	1.008	11,905	1.0079	0.00%
2013-05-06	1.200	1.200	1.220	1.200	1.210	278,000	334,460	1.2031	1.008	1.008	1.025	1.008	1.016	330,969	1.0105	0.00%
2013-05-03	1.200	1.200	1.220	1.200	1.220	148,000	178,400	1.2054	1.008	1.008	1.025	1.008	1.025	176,199	1.0125	0.00%
2013-05-02	1.200	1.210	1.220	1.200	1.220	156,000	187,560	1.2023	1.008	1.016	1.025	1.008	1.025	185,724	1.0099	-1.64%
2013-04-30	1.220	1.190	1.220	1.190	1.220	241,000	288,820	1.1984	1.025	1.000	1.025	1.000	1.025	286,919	1.0066	0.00%
2013-04-29	1.220	1.210	1.220	1.210	1.220	24,000	29,180	1.2158	1.025	1.016	1.025	1.016	1.025	28,573	1.0212	-1.61%
2013-04-26	1.240	1.230	1.240	1.180	1.240	246,000	296,460	1.2051	1.042	1.033	1.042	0.991	1.042	292,872	1.0123	1.64%
2013-04-25	1.220	1.210	1.220	1.220	1.230	288,000	351,980	1.2222	1.025	1.016	1.025	1.025	1.033	342,874	1.0266	0.00%
2013-04-24	1.220	1.190	1.220	1.210	1.260	306,000	381,180	1.2457	1.025	1.000	1.025	1.016	1.058	364,304	1.0463	-0.81%
2013-04-23	1.230	1.230	1.270	1.230	1.270	370,000	465,180	1.2572	1.033	1.033	1.067	1.033	1.067	440,498	1.0560	-3.15%
2013-04-22	1.270	1.260	1.270	1.260	1.280	388,000	491,720	1.2673	1.067	1.058	1.067	1.058	1.075	461,928	1.0645	2.42%
2013-04-19	1.240	1.240	1.260	1.240	1.240	100,000	124,000	1.2400	1.042	1.042	1.058	1.042	1.042	119,054	1.0415	-0.80%
2013-04-18	1.250	1.210	1.260	1.210	1.250	38,000	47,100	1.2395	1.050	1.016	1.058	1.016	1.050	45,240	1.0411	0.00%
2013-04-17	1.250	1.250	1.260	1.250	1.250	196,000	245,000	1.2500	1.050	1.050	1.058	1.050	1.050	233,345	1.0499	0.00%
2013-04-16	1.250	1.230	1.250	1.260	1.260	102,000	128,520	1.2600	1.050	1.033	1.050	1.058	1.058	121,435	1.0583	1.63%
2013-04-15	1.230	1.220	1.230	1.230	1.250	110,000	136,100	1.2373	1.033	1.025	1.033	1.033	1.050	130,959	1.0393	-5.38%
2013-04-12	1.300	1.230	1.300	1.220	1.450	264,000	349,600	1.3242	1.092	1.033	1.092	1.025	1.218	314,301	1.1123	4.84%
2013-04-11	1.240	1.220	1.240	1.240	1.240	208,000	257,920	1.2400	1.042	1.025	1.042	1.042	1.042	247,631	1.0415	0.00%
2013-04-10	1.240	1.240	1.260	1.240	1.240	102,000	126,480	1.2400	1.042	1.042	1.058	1.042	1.042	121,435	1.0415	0.00%
2013-04-09	1.240	1.240	1.280	1.230	1.240	22,000	27,260	1.2391	1.042	1.042	1.075	1.033	1.042	26,192	1.0408	0.81%
2013-04-08	1.230	1.230	1.260	1.230	1.230	30,000	36,900	1.2300	1.033	1.033	1.058	1.033	1.033	35,716	1.0331	0.82%
2013-04-05	1.220	1.220	1.260	1.220	1.250	52,000	64,560	1.2415	1.025	1.025	1.058	1.025	1.050	61,908	1.0428	-3.17%
2013-04-03	1.260	1.260	1.280	1.260	1.260	670,000	844,200	1.2600	1.058	1.058	1.075	1.058	1.058	797,659	1.0583	0.00%
2013-04-02	1.260	1.260	1.280	1.250	1.260	416,000	522,120	1.2551	1.058	1.058	1.075	1.050	1.058	495,263	1.0542	0.00%
2013-03-28	1.260	1.260	1.270	1.260	1.280	206,000	260,760	1.2658	1.058	1.058	1.067	1.058	1.075	245,250	1.0632	0.00%
2013-03-27	1.260	1.250	1.300	1.260	1.380	300,000	387,780	1.2926	1.058	1.050	1.092	1.058	1.159	357,161	1.0857	0.00%
2013-03-26	1.260	1.260	1.270	1.250	1.260	88,000	110,840	1.2595	1.058	1.058	1.067	1.050	1.058	104,767	1.0580	0.80%
2013-03-25	1.250	1.250	1.400	1.250	1.260	186,000	233,700	1.2565	1.050	1.050	1.176	1.050	1.058	221,440	1.0554	0.00%
2013-03-22	1.250	1.250	1.390	1.250	1.250	188,000	235,000	1.2500	1.050	1.050	1.168	1.050	1.050	223,821	1.0499	0.00%
2013-03-21	1.250	1.250	1.300	1.250	1.250	100,000	125,000	1.2500	1.050	1.050	1.092	1.050	1.050	119,054	1.0499	0.00%
2013-03-20	1.250	1.250	1.260	1.250	1.250	20,000	25,000	1.2500	1.050	1.050	1.058	1.050	1.050	23,811	1.0499	0.00%
2013-03-19	1.250	1.250	1.280	1.250	1.260	234,000	293,940	1.2562	1.050	1.050	1.075	1.050	1.058	278,585	1.0551	0.00%
2013-03-18	1.250	1.250	1.270	1.240	1.270	801,000	1,006,720	1.2568	1.050	1.050	1.067	1.042	1.067	953,619	1.0557	0.00%
2013-03-15	1.250	1.250	1.270	1.250	1.250	50,000	62,500	1.2500	1.050	1.050	1.067	1.050	1.050	59,527	1.0499	-1.57%
2013-03-14	1.270	1.270	1.280	1.230	1.270	146,000	183,340	1.2558	1.067	1.067	1.075	1.033	1.067	173,818	1.0548	1.60%
2013-03-13	1.250	1.250	1.260	1.220	1.250	258,000	320,000	1.2403	1.050	1.050	1.058	1.025	1.050	307,158	1.0418	1.63%
2013-03-12	1.230	1.230	1.240	1.220	1.240	380,000	466,160	1.2267	1.033	1.033	1.042	1.025	1.042	452,404	1.0304	0.82%
2013-03-11	1.220	1.220	1.240	1.220	1.250	140,000	171,500	1.2250	1.025	1.025	1.042	1.025	1.050	166,675	1.0289	0.00%
2013-03-08	1.220	1.220	1.230	1.180	1.250	2,396,000	2,939,660	1.2269	1.025	1.025	1.033	0.991	1.050	2,852,524	1.0305	3.39%
2013-03-07	1.180	1.170	1.180	1.180	1.200	18,000	21,280	1.1822	0.991	0.983	0.991	0.991	1.008	21,430	0.9930	0.00%
2013-03-06	1.180	1.180	1.230	1.160	1.230	866,000	1,039,620	1.2005	0.991	0.991	1.033	0.974	1.033	1,031,004	1.0084	1.72%
2013-03-05	1.160	1.130	1.160	1.130	1.160	54,000	61,200	1.1333	0.974	0.949	0.974	0.949	0.974	64,289	0.9520	2.65%
2013-03-04	1.130	1.130	1.170	1.130	1.170	312,000	363,040	1.1636	0.949	0.949	0.983	0.949	0.983	371,447	0.9774	-3.42%
2013-03-01	1.170	1.150	1.170	1.170	1.170	60,000	70,200	1.1700	0.983	0.966	0.983	0.983	0.983	71,432	0.9828	0.00%
2013-02-28	1.170	1.170	1.180	1.130	1.180	634,000	738,620	1.1650	0.983	0.983	0.991	0.949	0.991	754,800	0.9786	0.86%
2013-02-27	1.160	1.140	1.160	1.120	1.180	202,000	232,040	1.1487	0.974	0.958	0.974	0.941	0.991	240,488	0.9649	0.87%
2013-02-26	1.150	1.120	1.160	1.110	1.150	238,000	271,640	1.1413	0.966	0.941	0.974	0.932	0.966	283,348	0.9587	-1.71%
2013-02-25	1.170	1.160	1.170	1.150	1.180	254,000	293,940	1.1572	0.983	0.974	0.983	0.966	0.991	302,396	0.9720	1.74%
2013-02-22	1.150	1.150	1.170	1.150	1.180	136,000	158,960	1.1688	0.966	0.966	0.983	0.966	0.991	161,913	0.9818	-0.86%
2013-02-21	1.160	1.160	1.170	1.130	1.200	4,074,000	4,673,960	1.1473	0.974	0.974	0.983	0.949	1.008	4,850,243	0.9637	-4.92%
2013-02-20	1.220	1.200	1.220	1.150	1.270	6,174,000	7,322,860	1.1861	1.025	1.008	1.025	0.966	1.067	7,350,369	0.9963	0.83%
2013-02-19	1.210	1.200	1.210	1.100	1.220	8,184,000	9,450,420	1.1547	1.016	1.008	1.016	0.924	1.025	9,743,346	0.9699	2.54%
2013-02-18	1.180	1.170	1.180	1.100	1.180	3,558,000	4,049,140	1.1380	0.991	0.983	0.991	0.924	0.991	4,235,927	0.9559	0.85%
2013-02-15	1.170	1.160	1.170	1.100	1.280	4,742,000	5,448,580	1.1490	0.983	0.974	0.983	0.924	1.075	5,645,521	0.9651	-6.40%
2013-02-14	1.250	1.250	1.270	1.180	1.330	2,338,000	2,821,800	1.2069	1.050	1.050	1.067	0.991	1.117	2,783,473	1.0138	0.81%
2013-02-08	1.240	1.240	1.280	1.210	1.280	1,968,000	2,407,180	1.2232	1.042	1.042	1.075	1.016	1.075	2,342,975	1.0274	-3.12%
2013-02-07	1.280	1.260	1.280	1.190	1.280	2,518,000	3,102,580	1.2322	1.075	1.058	1.075	1.000	1.075	2,997,769	1.0350	0.00%
2013-02-06	1.280	1.280	1.290	1.270	1.310	2,384,000	3,074,940	1.2898	1.075	1.075	1.084	1.067	1.100	2,838,238	1.0834	-0.78%
2013-02-05	1.290	1.290	1.300	1.210	1.290	3,950,000	5,011,680	1.2688	1.084	1.084	1.092	1.016	1.084	4,702,617	1.0657	2.38%
2013-02-04	1.260	1.250	1.260	1.210	1.340	1,448,000	1,852,000	1.2790	1.058	1.050	1.058	1.016	1.126	1,723,896	1.0743	4.13%
2013-02-01	1.210	1.190	1.210	1.000	1.360	6,066,000	6,877,880	1.1338	1.016	1.000	1.016	0.840	1.142	7,221,791	0.9524	-7.63%
2013-01-31	1.310	1.310	1.320	1.310	1.380	622,000	823,560	1.3241	1.100	1.100	1.109	1.100	1.159	740,513	1.1121	-2.96%
2013-01-30	1.350	1.350	1.380	1.320	1.420	398,000	551,740	1.3863	1.134	1.134	1.159	1.109	1.193	473,833	1.1644	-7.53%
2013-01-29	1.460	1.440	1.460	1.420	1.490	314,000	465,160	1.4814	1.226	1.210	1.226	1.193	1.252	373,828	1.2443	-1.35%
2013-01-28	1.480	1.450	1.480	1.400	1.480	552,000	789,020	1.4294	1.243	1.218	1.243	1.176	1.243	657,176	1.2006	0.00%
2013-01-25	1.480	1.450	1.480	1.410	1.480	60,000	85,300	1.4217	1.243	1.218	1.243	1.184	1.243	71,432	1.1941	0.00%
2013-01-24	1.480	1.440	1.490	1.480	1.520	278,000	417,700	1.5025	1.243	1.210	1.252	1.243	1.277	330,969	1.2621	-1.33%
2013-01-23	1.500	1.400	1.500	1.390	1.500	1,148,000	1,685,460	1.4682	1.260	1.176	1.260	1.168	1.260	1,366,735	1.2332	5.63%
2013-01-22	1.420	1.380	1.420	1.360	1.430	1,182,000	1,661,580	1.4057	1.193	1.159	1.193	1.142	1.201	1,407,213	1.1808	5.19%
2013-01-21	1.350	1.350	1.380	1.310	1.350	300,000	399,200	1.3307	1.134	1.134	1.159	1.100	1.134	357,161	1.1177	1.50%
2013-01-18	1.330	1.330	1.380	1.310	1.400	818,000	1,080,040	1.3203	1.117	1.117	1.159	1.100	1.176	973,858	1.1090	1.53%
2013-01-17	1.310	1.300	1.310	1.290	1.310	598,000	782,500	1.3085	1.100	1.092	1.100	1.084	1.100	711,940	1.0991	0.00%
2013-01-16	1.310	1.290	1.310	1.290	1.310	1,878,000	2,436,720	1.2975	1.100	1.084	1.100	1.084	1.100	2,235,826	1.0899	0.77%
2013-01-15	1.300	1.300	1.310	1.270	1.310	1,072,000	1,380,860	1.2881	1.092	1.092	1.100	1.067	1.100	1,276,254	1.0820	0.78%
2013-01-14	1.290	1.290	1.310	1.290	1.310	858,000	1,116,360	1.3011	1.084	1.084	1.100	1.084	1.100	1,021,480	1.0929	-1.53%
2013-01-11	1.310	1.300	1.310	1.270	1.310	700,000	906,600	1.2951	1.100	1.092	1.100	1.067	1.100	833,375	1.0879	0.77%
2013-01-10	1.300	1.300	1.310	1.300	1.310	1,028,000	1,342,640	1.3061	1.092	1.092	1.100	1.092	1.100	1,223,871	1.0970	0.00%
2013-01-09	1.300	1.290	1.300	1.290	1.310	1,310,000	1,701,960	1.2992	1.092	1.084	1.092	1.084	1.100	1,559,602	1.0913	0.78%
2013-01-08	1.290	1.260	1.290	1.260	1.290	476,000	611,940	1.2856	1.084	1.058	1.084	1.058	1.084	566,695	1.0798	1.57%
2013-01-07	1.270	1.260	1.280	1.260	1.280	486,000	619,360	1.2744	1.067	1.058	1.075	1.058	1.075	578,600	1.0704	0.79%
2013-01-04	1.260	1.250	1.260	1.240	1.280	1,890,000	2,365,200	1.2514	1.058	1.050	1.058	1.042	1.075	2,250,113	1.0511	-3.08%
2013-01-03	1.300	1.280	1.300	1.270	1.300	864,000	1,107,520	1.2819	1.092	1.075	1.092	1.067	1.092	1,028,623	1.0767	4.00%
2013-01-02	1.250	1.240	1.250	1.240	1.250	936,000	1,169,080	1.2490	1.050	1.042	1.050	1.042	1.050	1,114,342	1.0491	0.00%
2012-12-31	1.250	1.240	1.250	1.250	1.250	246,000	307,500	1.2500	1.050	1.042	1.050	1.050	1.050	292,872	1.0499	0.00%
2012-12-28	1.250	1.240	1.250	1.230	1.250	462,000	576,040	1.2468	1.050	1.042	1.050	1.033	1.050	550,028	1.0473	0.00%
2012-12-27	1.250	1.240	1.250	1.220	1.250	2,584,000	3,211,320	1.2428	1.050	1.042	1.050	1.025	1.050	3,076,345	1.0439	1.63%
2012-12-24	1.230	1.210	1.230	1.230	1.230	152,000	186,960	1.2300	1.033	1.016	1.033	1.033	1.033	180,961	1.0331	0.00%
2012-12-21	1.230	1.230	1.240	1.230	1.240	872,000	1,080,780	1.2394	1.033	1.033	1.042	1.033	1.042	1,038,147	1.0411	0.00%
2012-12-20	1.230	1.230	1.240	1.230	1.250	2,442,000	3,034,680	1.2427	1.033	1.033	1.042	1.033	1.050	2,907,289	1.0438	-0.81%
2012-12-19	1.240	1.220	1.240	1.240	1.250	432,000	537,300	1.2438	1.042	1.025	1.042	1.042	1.050	514,312	1.0447	-0.80%
2012-12-18	1.250	1.240	1.250	1.230	1.250	470,000	579,260	1.2325	1.050	1.042	1.050	1.033	1.050	559,552	1.0352	0.00%
2012-12-17	1.250	1.240	1.250	1.240	1.250	7,826,000	9,781,080	1.2498	1.050	1.042	1.050	1.042	1.050	9,317,134	1.0498	0.00%
2012-12-14	1.250	1.240	1.250	1.240	1.250	312,000	389,220	1.2475	1.050	1.042	1.050	1.042	1.050	371,447	1.0478	0.00%
2012-12-13	1.250	1.240	1.250	1.240	1.250	332,000	414,160	1.2475	1.050	1.042	1.050	1.042	1.050	395,258	1.0478	0.00%
2012-12-12	1.250	1.220	1.250	1.230	1.250	104,000	129,580	1.2460	1.050	1.025	1.050	1.033	1.050	123,816	1.0466	0.00%
2012-12-11	1.250	1.230	1.250	1.220	1.250	3,026,000	3,780,900	1.2495	1.050	1.033	1.050	1.025	1.050	3,602,562	1.0495	0.00%
2012-12-10	1.250	1.240	1.250	1.240	1.400	1,486,000	1,886,940	1.2698	1.050	1.042	1.050	1.042	1.176	1,769,136	1.0666	-0.79%
2012-12-07	1.260	1.260	1.290	1.230	1.250	3,768,000	4,697,580	1.2467	1.058	1.058	1.084	1.033	1.050	4,485,939	1.0472	0.80%
2012-12-06	1.250	1.240	1.250	1.250	1.250	1,050,000	1,312,500	1.2500	1.050	1.042	1.050	1.050	1.050	1,250,063	1.0499	0.00%
2012-12-05	1.250	1.200	1.250	1.230	1.250	392,000	486,880	1.2420	1.050	1.008	1.050	1.033	1.050	466,690	1.0433	1.63%
2012-12-04	1.230	1.210	1.230	1.220	1.240	68,000	83,440	1.2271	1.033	1.016	1.033	1.025	1.042	80,956	1.0307	-0.81%
2012-12-03	1.240	1.210	1.240	1.200	1.240	72,000	87,420	1.2142	1.042	1.016	1.042	1.008	1.042	85,719	1.0198	0.00%
2012-11-30	1.240	1.230	1.240	1.230	1.250	140,000	173,000	1.2357	1.042	1.033	1.042	1.033	1.050	166,675	1.0379	-0.80%
2012-11-29	1.250	1.240	1.250	1.190	1.250	4,270,000	5,321,600	1.2463	1.050	1.042	1.050	1.000	1.050	5,083,588	1.0468	0.00%
2012-11-28	1.250	1.240	1.250	1.210	1.250	4,476,000	5,589,720	1.2488	1.050	1.042	1.050	1.016	1.050	5,328,839	1.0490	2.46%
2012-11-27	1.220	1.170	1.250	1.170	1.220	388,000	459,640	1.1846	1.025	0.983	1.050	0.983	1.025	461,928	0.9950	3.39%
2012-11-26	1.180	1.170	1.180	1.180	1.180	96,000	113,280	1.1800	0.991	0.983	0.991	0.991	0.991	114,291	0.9912	1.72%
2012-11-23	1.160	1.130	1.160	1.150	1.180	18,000	20,960	1.1644	0.974	0.949	0.974	0.966	0.991	21,430	0.9781	-0.85%
2012-11-22	1.170	1.150	1.170	1.180	1.180	4,000	4,700	1.1750	0.983	0.966	0.983	0.991	0.991	4,762	0.9870	-0.85%
2012-11-21	1.180	1.170	1.180	1.180	1.180	8,000	9,440	1.1800	0.991	0.983	0.991	0.991	0.991	9,524	0.9912	0.85%
2012-11-20	1.170	1.170	1.190	1.100	1.130	12,000	13,260	1.1050	0.983	0.983	1.000	0.924	0.949	14,286	0.9282	-0.85%
2012-11-19	1.180	1.100	1.180	1.130	1.180	48,000	56,060	1.1679	0.991	0.924	0.991	0.949	0.991	57,146	0.9810	1.72%
2012-11-16	1.160	1.110	1.180	1.140	1.180	12,000	13,880	1.1567	0.974	0.932	0.991	0.958	0.991	14,286	0.9716	0.00%
2012-11-15	1.160	1.120	1.160	1.150	1.180	18,000	20,900	1.1611	0.974	0.941	0.974	0.966	0.991	21,430	0.9753	0.00%
2012-11-14	1.160	1.150	1.160	1.130	1.190	198,000	228,060	1.1518	0.974	0.966	0.974	0.949	1.000	235,726	0.9675	-4.13%
2012-11-13	1.210	1.200	1.240	1.150	1.250	272,000	325,420	1.1964	1.016	1.008	1.042	0.966	1.050	323,826	1.0049	1.68%
2012-11-12	1.190	1.180	1.190	1.150	1.190	164,000	192,700	1.1750	1.000	0.991	1.000	0.966	1.000	195,248	0.9870	0.00%
2012-11-09	1.190	1.180	1.190	1.110	1.190	134,000	154,660	1.1542	1.000	0.991	1.000	0.932	1.000	159,532	0.9695	0.85%
2012-11-08	1.180	1.170	1.180	1.130	1.180	40,000	46,520	1.1630	0.991	0.983	0.991	0.949	0.991	47,621	0.9769	0.00%
2012-11-07	1.180	1.170	1.180	1.100	1.180	234,000	271,380	1.1597	0.991	0.983	0.991	0.924	0.991	278,585	0.9741	0.00%
2012-11-06	1.180	1.180	1.190	1.100	1.190	132,000	149,440	1.1321	0.991	0.991	1.000	0.924	1.000	157,151	0.9509	1.72%
2012-11-05	1.160	1.150	1.160	1.160	1.180	12,000	13,960	1.1633	0.974	0.966	0.974	0.974	0.991	14,286	0.9772	0.00%
2012-11-02	1.160	1.160	1.170	1.160	1.190	224,000	262,140	1.1703	0.974	0.974	0.983	0.974	1.000	266,680	0.9830	-2.52%
2012-11-01	1.190	1.180	1.200	1.150	1.200	418,000	488,940	1.1697	1.000	0.991	1.008	0.966	1.008	497,644	0.9825	-1.65%
2012-10-31	1.210	1.190	1.230	1.210	1.210	2,000	2,420	1.2100	1.016	1.000	1.033	1.016	1.016	2,381	1.0163	-0.82%
2012-10-30	1.220	1.190	1.230	1.220	1.220	2,000	2,440	1.2200	1.025	1.000	1.033	1.025	1.025	2,381	1.0247	1.67%
2012-10-29	1.200	1.180	1.200	1.200	1.200	2,000	2,400	1.2000	1.008	0.991	1.008	1.008	1.008	2,381	1.0079	0.00%
2012-10-26	1.200	1.150	1.200	1.150	1.200	14,000	16,460	1.1757	1.008	0.966	1.008	0.966	1.008	16,668	0.9876	0.00%
2012-10-25	1.200	1.200	1.240	1.200	1.200	8,000	9,600	1.2000	1.008	1.008	1.042	1.008	1.008	9,524	1.0079	0.84%
2012-10-24	1.190	1.190	1.200	1.160	1.240	62,000	73,340	1.1829	1.000	1.000	1.008	0.974	1.042	73,813	0.9936	-4.80%
2012-10-22	1.250	1.190	1.250	1.200	1.250	12,000	14,720	1.2267	1.050	1.000	1.050	1.008	1.050	14,286	1.0303	1.63%
2012-10-19	1.230	1.230	1.240	1.220	1.250	314,000	387,720	1.2348	1.033	1.033	1.042	1.025	1.050	373,828	1.0372	-0.81%
2012-10-18	1.240	1.220	1.240	1.220	1.250	754,000	938,080	1.2441	1.042	1.025	1.042	1.025	1.050	897,664	1.0450	1.64%
2012-10-17	1.220	1.210	1.250	1.220	1.240	78,000	95,440	1.2236	1.025	1.016	1.050	1.025	1.042	92,862	1.0278	-0.81%
2012-10-16	1.230	1.230	1.250	1.230	1.250	34,000	41,860	1.2312	1.033	1.033	1.050	1.033	1.050	40,478	1.0341	-1.60%
2012-10-15	1.250	1.200	1.250	1.200	1.250	16,000	19,500	1.2188	1.050	1.008	1.050	1.008	1.050	19,049	1.0237	0.81%
2012-10-12	1.240	1.220	1.240	1.240	1.240	2,000	2,480	1.2400	1.042	1.025	1.042	1.042	1.042	2,381	1.0415	0.00%
2012-10-11	1.240	1.210	1.240	1.230	1.250	48,000	59,440	1.2383	1.042	1.016	1.042	1.033	1.050	57,146	1.0401	-0.80%
2012-10-10	1.250	1.230	1.250	1.250	1.250	2,000	2,500	1.2500	1.050	1.033	1.050	1.050	1.050	2,381	1.0499	0.00%
2012-10-09	1.250	1.230	1.250	1.250	1.250	2,000	2,500	1.2500	1.050	1.033	1.050	1.050	1.050	2,381	1.0499	0.00%
2012-10-08	1.250	1.250	1.270	1.270	1.270	2,000	2,540	1.2700	1.050	1.050	1.067	1.067	1.067	2,381	1.0667	0.00%
2012-10-05	1.250	1.240	1.260	1.250	1.250	2,000	2,500	1.2500	1.050	1.042	1.058	1.050	1.050	2,381	1.0499	0.00%
2012-10-04	1.250	1.240	1.250	1.250	1.250	2,000	2,500	1.2500	1.050	1.042	1.050	1.050	1.050	2,381	1.0499	0.81%
2012-10-03	1.240	1.230	1.240	1.140	1.250	76,000	90,700	1.1934	1.042	1.033	1.042	0.958	1.050	90,481	1.0024	-0.80%
2012-09-28	1.250	1.230	1.250	1.250	1.250	32,000	40,000	1.2500	1.050	1.033	1.050	1.050	1.050	38,097	1.0499	0.00%
2012-09-27	1.250	1.230	1.250	1.250	1.250	6,000	7,460	1.2433	1.050	1.033	1.050	1.050	1.050	7,143	1.0443	1.63%
2012-09-26	1.230	1.220	1.230	1.200	1.250	136,000	166,220	1.2222	1.033	1.025	1.033	1.008	1.050	161,913	1.0266	-2.38%
2012-09-25	1.260	1.230	1.260	1.150	1.260	110,000	133,380	1.2125	1.058	1.033	1.058	0.966	1.058	130,959	1.0185	-0.79%
2012-09-24	1.270	1.250	1.270	1.190	1.270	58,000	71,760	1.2372	1.067	1.050	1.067	1.000	1.067	69,051	1.0392	1.60%
2012-09-21	1.250	1.220	1.250	1.250	1.250	4,000	5,000	1.2500	1.050	1.025	1.050	1.050	1.050	4,762	1.0499	0.00%
2012-09-20	1.250	1.240	1.250	1.220	1.250	8,000	9,900	1.2375	1.050	1.042	1.050	1.025	1.050	9,524	1.0394	0.00%
2012-09-19	1.250	1.220	1.250	1.250	1.250	2,000	2,500	1.2500	1.050	1.025	1.050	1.050	1.050	2,381	1.0499	0.00%
2012-09-18	1.250	1.230	1.250	1.250	1.250	16,000	20,000	1.2500	1.050	1.033	1.050	1.050	1.050	19,049	1.0499	0.00%
2012-09-17	1.250	1.230	1.250	1.250	1.280	12,000	15,300	1.2750	1.050	1.033	1.050	1.050	1.075	14,286	1.0709	-2.34%
2012-09-14	1.280	1.250	1.280	1.280	1.280	2,000	2,560	1.2800	1.075	1.050	1.075	1.075	1.075	2,381	1.0751	-0.78%
2012-09-13	1.290	1.230	1.290	-	-	0	0	-	1.084	1.033	1.084	-	-	0	-	0.00%
2012-09-12	1.290	1.250	1.290	1.290	1.290	32,000	41,280	1.2900	1.084	1.050	1.084	1.084	1.084	38,097	1.0835	4.88%
2012-09-11	1.230	1.230	1.300	-	-	0	0	-	1.033	1.033	1.092	-	-	0	-	0.00%
2012-09-10	1.230	1.230	1.300	1.230	1.230	46,000	56,580	1.2300	1.033	1.033	1.092	1.033	1.033	54,765	1.0331	-1.60%
2012-09-07	1.250	1.250	1.290	1.250	1.260	90,000	112,900	1.2544	1.050	1.050	1.084	1.050	1.058	107,148	1.0537	-0.79%
2012-09-06	1.260	1.260	1.300	1.250	1.250	14,000	17,500	1.2500	1.058	1.058	1.092	1.050	1.050	16,668	1.0499	-3.08%
2012-09-05	1.300	1.250	1.300	-	-	0	0	-	1.092	1.050	1.092	-	-	0	-	0.00%
2012-09-04	1.300	1.230	1.300	1.300	1.300	124,000	161,200	1.3000	1.092	1.033	1.092	1.092	1.092	147,626	1.0919	1.56%
2012-09-03	1.280	1.280	1.340	1.230	1.280	312,000	397,660	1.2746	1.075	1.075	1.126	1.033	1.075	371,447	1.0706	4.07%
2012-08-31	1.230	1.200	1.230	1.210	1.230	10,000	12,220	1.2220	1.033	1.008	1.033	1.016	1.033	11,905	1.0264	-1.60%
2012-08-30	1.250	1.230	1.250	1.230	1.250	8,000	9,880	1.2350	1.050	1.033	1.050	1.033	1.050	9,524	1.0373	0.81%
2012-08-29	1.240	1.230	1.240	1.230	1.350	288,000	361,220	1.2542	1.042	1.033	1.042	1.033	1.134	342,874	1.0535	-0.80%
2012-08-28	1.250	1.250	1.280	1.230	1.280	88,000	108,380	1.2316	1.050	1.050	1.075	1.033	1.075	104,767	1.0345	0.00%
2012-08-27	1.250	1.240	1.250	1.210	1.250	100,000	123,600	1.2360	1.050	1.042	1.050	1.016	1.050	119,054	1.0382	0.00%
2012-08-24	1.250	1.230	1.250	1.210	1.250	86,000	104,320	1.2130	1.050	1.033	1.050	1.016	1.050	102,386	1.0189	0.00%
2012-08-23	1.250	1.250	1.280	1.200	1.280	18,000	22,180	1.2322	1.050	1.050	1.075	1.008	1.075	21,430	1.0350	0.00%
2012-08-22	1.250	1.230	1.250	1.230	1.250	34,000	42,020	1.2359	1.050	1.033	1.050	1.033	1.050	40,478	1.0381	0.00%
2012-08-21	1.250	1.230	1.250	1.260	1.260	4,000	5,040	1.2600	1.050	1.033	1.050	1.058	1.058	4,762	1.0583	-0.79%
2012-08-20	1.260	1.230	1.260	1.260	1.260	2,000	2,520	1.2600	1.058	1.033	1.058	1.058	1.058	2,381	1.0583	0.00%
2012-08-17	1.260	1.230	1.260	1.260	1.260	2,000	2,520	1.2600	1.058	1.033	1.058	1.058	1.058	2,381	1.0583	0.00%
2012-08-16	1.260	1.230	1.260	1.260	1.260	2,000	2,520	1.2600	1.058	1.033	1.058	1.058	1.058	2,381	1.0583	0.00%
2012-08-15	1.260	1.220	1.260	1.250	1.260	4,000	5,020	1.2550	1.058	1.025	1.058	1.050	1.058	4,762	1.0541	0.80%
2012-08-14	1.250	1.240	1.250	1.250	1.250	2,000	2,500	1.2500	1.050	1.042	1.050	1.050	1.050	2,381	1.0499	-1.57%
2012-08-13	1.270	1.240	1.270	1.280	1.280	2,000	2,560	1.2800	1.067	1.042	1.067	1.075	1.075	2,381	1.0751	1.60%
2012-08-10	1.250	1.190	1.250	1.180	1.280	82,000	99,580	1.2144	1.050	1.000	1.050	0.991	1.075	97,624	1.0200	-2.34%
2012-08-09	1.280	1.240	1.280	1.250	1.310	112,000	140,880	1.2579	1.075	1.042	1.075	1.050	1.100	133,340	1.0565	2.40%
2012-08-08	1.250	1.240	1.280	1.250	1.330	42,000	53,800	1.2810	1.050	1.042	1.075	1.050	1.117	50,003	1.0759	-2.34%
2012-08-07	1.280	1.260	1.280	1.280	1.320	156,000	202,340	1.2971	1.075	1.058	1.075	1.075	1.109	185,724	1.0895	-1.54%
2012-08-06	1.300	1.290	1.300	1.290	1.320	40,000	52,020	1.3005	1.092	1.084	1.092	1.084	1.109	47,621	1.0924	0.00%
2012-08-03	1.300	1.300	1.320	1.300	1.320	40,000	52,300	1.3075	1.092	1.092	1.109	1.092	1.109	47,621	1.0982	-1.52%
2012-08-02	1.320	1.310	1.320	1.300	1.320	120,000	157,420	1.3118	1.109	1.100	1.109	1.092	1.109	142,864	1.1019	0.00%
2012-08-01	1.320	1.300	1.330	1.220	1.330	698,000	876,440	1.2556	1.109	1.092	1.117	1.025	1.117	830,994	1.0547	1.54%
2012-07-31	1.300	1.290	1.300	1.290	1.340	342,000	448,500	1.3114	1.092	1.084	1.092	1.084	1.126	407,163	1.1015	0.00%
2012-07-30	1.300	1.290	1.300	1.290	1.400	1,094,000	1,451,120	1.3264	1.092	1.084	1.092	1.084	1.176	1,302,446	1.1141	0.00%
2012-07-27	1.300	1.270	1.300	1.260	1.300	240,000	306,300	1.2763	1.092	1.067	1.092	1.058	1.092	285,729	1.0720	2.36%
2012-07-26	1.270	1.240	1.270	1.250	1.310	266,000	337,840	1.2701	1.067	1.042	1.067	1.050	1.100	316,683	1.0668	-2.31%
2012-07-25	1.300	1.260	1.300	1.270	1.320	162,000	209,180	1.2912	1.092	1.058	1.092	1.067	1.109	192,867	1.0846	-1.52%
2012-07-24	1.320	1.300	1.320	1.280	1.350	364,000	475,060	1.3051	1.109	1.092	1.109	1.075	1.134	433,355	1.0962	3.13%
2012-07-23	1.280	1.280	1.300	1.270	1.370	756,000	999,320	1.3219	1.075	1.075	1.092	1.067	1.151	900,045	1.1103	-4.48%
2012-07-20	1.340	1.330	1.340	1.330	1.370	378,000	509,180	1.3470	1.126	1.117	1.126	1.117	1.151	450,023	1.1315	0.75%
2012-07-19	1.330	1.330	1.350	1.330	1.390	802,000	1,093,400	1.3633	1.117	1.117	1.134	1.117	1.168	954,810	1.1451	-1.48%
2012-07-18	1.350	1.340	1.360	1.330	1.380	858,000	1,169,140	1.3626	1.134	1.126	1.142	1.117	1.159	1,021,480	1.1446	-0.74%
2012-07-17	1.360	1.340	1.360	1.330	1.370	606,000	822,740	1.3577	1.142	1.126	1.142	1.117	1.151	721,465	1.1404	0.74%
2012-07-16	1.350	1.350	1.380	1.340	1.350	146,000	196,960	1.3490	1.134	1.134	1.159	1.126	1.134	173,818	1.1331	-2.88%
2012-07-13	1.390	1.360	1.400	1.360	1.400	50,000	69,480	1.3896	1.168	1.142	1.176	1.142	1.176	59,527	1.1672	-0.71%
2012-07-12	1.400	1.400	1.430	1.400	1.460	386,000	546,560	1.4160	1.176	1.176	1.201	1.176	1.226	459,547	1.1893	-3.45%
2012-07-11	1.450	1.410	1.450	1.370	1.500	2,116,000	2,996,520	1.4161	1.218	1.184	1.218	1.151	1.260	2,519,174	1.1895	7.41%
2012-07-10	1.350	1.350	1.370	1.340	1.400	206,000	286,160	1.3891	1.134	1.134	1.151	1.126	1.176	245,250	1.1668	-2.88%
2012-07-09	1.390	1.340	1.390	1.350	1.390	476,000	654,880	1.3758	1.168	1.126	1.168	1.134	1.168	566,695	1.1556	0.00%
2012-07-06	1.390	1.350	1.400	1.330	1.390	818,000	1,118,360	1.3672	1.168	1.134	1.176	1.117	1.168	973,858	1.1484	2.21%
2012-07-05	1.360	1.350	1.390	1.350	1.390	746,000	1,016,640	1.3628	1.142	1.134	1.168	1.134	1.168	888,140	1.1447	-0.73%
2012-07-04	1.370	1.360	1.380	1.210	1.380	724,000	973,680	1.3449	1.151	1.142	1.159	1.016	1.159	861,948	1.1296	-1.44%
2012-07-03	1.390	1.380	1.390	1.360	1.400	1,038,000	1,438,960	1.3863	1.168	1.159	1.168	1.142	1.176	1,235,776	1.1644	0.00%
2012-06-29	1.390	1.380	1.400	1.360	1.410	1,684,000	2,350,640	1.3959	1.168	1.159	1.176	1.142	1.184	2,004,862	1.1725	2.21%
2012-06-28	1.360	1.360	1.370	1.340	1.390	682,000	929,360	1.3627	1.142	1.142	1.151	1.126	1.168	811,945	1.1446	-2.86%
2012-06-27	1.400	1.390	1.410	1.340	1.420	4,012,000	5,578,560	1.3905	1.176	1.168	1.184	1.126	1.193	4,776,430	1.1679	-0.71%
2012-06-26	1.410	1.400	1.410	1.400	1.500	3,976,000	5,680,380	1.4287	1.184	1.176	1.184	1.176	1.260	4,733,571	1.2000	-5.37%
2012-06-25	1.490	1.480	1.490	1.440	1.550	8,310,000	12,451,340	1.4984	1.252	1.243	1.252	1.210	1.302	9,893,353	1.2586	3.47%
2012-06-22	1.440	1.430	1.440	1.350	1.510	7,192,000	10,432,500	1.4506	1.210	1.201	1.210	1.134	1.268	8,562,334	1.2184	2.86%
2012-06-21	1.400	1.380	1.400	1.310	1.460	11,540,000	15,830,820	1.3718	1.176	1.159	1.176	1.100	1.226	13,738,784	1.1523	-2.10%
2012-06-20	1.430	1.420	1.430	1.140	1.430	29,646,000	37,499,180	1.2649	1.201	1.193	1.201	0.958	1.201	35,294,627	1.0625	26.55%
2012-06-19	1.130	1.120	1.130	1.110	1.130	988,000	1,107,700	1.1212	0.949	0.941	0.949	0.932	0.949	1,176,249	0.9417	1.80%
2012-06-18	1.110	1.100	1.120	1.100	1.160	4,394,000	4,942,920	1.1249	0.932	0.924	0.941	0.924	0.974	5,231,215	0.9449	-1.77%
2012-06-15	1.130	1.130	1.140	1.100	1.140	10,550,000	11,809,960	1.1194	0.949	0.949	0.958	0.924	0.958	12,560,154	0.9403	0.00%
2012-06-14	1.130	1.130	1.140	1.120	1.190	19,060,000	21,578,440	1.1321	0.949	0.949	0.958	0.941	1.000	22,691,614	0.9509	-1.74%
2012-06-13	1.150	1.150	1.160	1.110	1.180	23,348,000	26,071,220	1.1166	0.966	0.966	0.974	0.932	0.991	27,796,632	0.9379