China Nonferrous Mining Corporation Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01258	2012-06-29			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	15.33	15.33	15.34	14.37	15.56	24,978,911	374,884,208	15.008	15.33	15.33	15.34	14.37	15.56	24,978,911	15.008	6.16%
2026-02-02	0	14.44	14.44	14.45	14.09	15.09	28,750,640	418,963,827	14.572	14.44	14.44	14.45	14.09	15.09	28,750,640	14.572	-8.03%
2026-01-30	0	15.70	15.69	15.70	15.65	18.20	34,558,759	562,546,956	16.278	15.70	15.69	15.70	15.65	18.20	34,558,759	16.278	-13.88%
2026-01-29	0	18.23	18.22	18.23	16.46	19.05	36,052,246	643,404,378	17.846	18.23	18.22	18.23	16.46	19.05	36,052,246	17.846	6.80%
2026-01-28	0	17.07	17.06	17.07	15.92	17.07	27,881,966	462,622,138	16.592	17.07	17.06	17.07	15.92	17.07	27,881,966	16.592	5.50%
2026-01-27	0	16.18	16.18	16.19	15.73	17.19	24,540,173	402,101,066	16.385	16.18	16.18	16.19	15.73	17.19	24,540,173	16.385	-1.10%
2026-01-26	0	16.36	16.36	16.37	15.33	16.93	41,524,065	674,942,808	16.254	16.36	16.36	16.37	15.33	16.93	41,524,065	16.254	9.87%
2026-01-23	0	14.89	14.89	14.90	14.45	14.93	19,307,812	284,815,779	14.751	14.89	14.89	14.90	14.45	14.93	19,307,812	14.751	2.62%
2026-01-22	0	14.51	14.50	14.51	14.41	15.03	11,359,970	165,605,515	14.578	14.51	14.50	14.51	14.41	15.03	11,359,970	14.578	-3.20%
2026-01-21	0	14.99	14.96	14.99	14.32	14.99	11,896,247	175,276,207	14.734	14.99	14.96	14.99	14.32	14.99	11,896,247	14.734	3.02%
2026-01-20	0	14.55	14.54	14.55	14.22	15.45	25,589,135	371,559,457	14.520	14.55	14.54	14.55	14.22	15.45	25,589,135	14.520	-5.70%
2026-01-19	0	15.43	15.42	15.44	15.15	15.83	6,560,000	101,386,920	15.455	15.43	15.42	15.44	15.15	15.83	6,560,000	15.455	-1.59%
2026-01-16	0	15.68	15.62	15.68	15.38	16.35	15,856,450	250,614,958	15.805	15.68	15.62	15.68	15.38	16.35	15,856,450	15.805	-0.57%
2026-01-15	0	15.77	15.75	15.77	15.55	16.48	11,766,954	187,974,226	15.975	15.77	15.75	15.77	15.55	16.48	11,766,954	15.975	-1.25%
2026-01-14	0	15.97	15.97	15.98	15.53	16.26	16,615,911	264,164,589	15.898	15.97	15.97	15.98	15.53	16.26	16,615,911	15.898	1.72%
2026-01-13	0	15.70	15.69	15.70	14.48	15.70	23,184,171	356,245,466	15.366	15.70	15.69	15.70	14.48	15.70	23,184,171	15.366	6.59%
2026-01-09	0	14.73	14.72	14.73	13.73	14.75	25,850,315	372,506,231	14.410	14.73	14.72	14.73	13.73	14.75	25,850,315	14.410	2.65%
2026-01-08	0	14.35	14.34	14.35	14.12	15.01	25,609,771	370,034,798	14.449	14.35	14.34	14.35	14.12	15.01	25,609,771	14.449	-4.59%
2026-01-07	0	15.04	15.00	15.04	14.83	15.90	19,872,819	304,285,997	15.312	15.04	15.00	15.04	14.83	15.90	19,872,819	15.312	-1.96%
2026-01-06	0	15.34	15.30	15.34	14.72	15.89	27,902,205	429,242,117	15.384	15.34	15.30	15.34	14.72	15.89	27,902,205	15.384	6.45%
2026-01-05	0	14.41	14.40	14.41	14.10	15.50	33,586,480	489,498,886	14.574	14.41	14.40	14.41	14.10	15.50	33,586,480	14.574	-2.31%
2025-12-31	0	14.75	14.73	14.75	14.56	15.28	13,007,425	192,724,681	14.817	14.75	14.73	14.75	14.56	15.28	13,007,425	14.817	-0.34%
2025-12-30	0	14.80	14.79	14.80	14.15	15.02	15,280,406	225,601,704	14.764	14.80	14.79	14.80	14.15	15.02	15,280,406	14.764	0.54%
2025-12-29	0	14.72	14.68	14.72	14.60	15.55	26,524,729	397,359,339	14.981	14.72	14.68	14.72	14.60	15.55	26,524,729	14.981	1.17%
2025-12-24	0	14.55	14.54	14.55	14.38	15.39	10,342,797	151,251,996	14.624	14.55	14.54	14.55	14.38	15.39	10,342,797	14.624	-1.69%
2025-12-23	0	14.80	14.79	14.80	14.74	15.63	13,390,201	200,514,866	14.975	14.80	14.79	14.80	14.74	15.63	13,390,201	14.975	-3.77%
2025-12-22	0	15.38	15.38	15.39	14.79	15.60	18,541,704	284,598,565	15.349	15.38	15.38	15.39	14.79	15.60	18,541,704	15.349	7.03%
2025-12-19	0	14.37	14.37	14.39	13.44	14.41	16,120,111	226,818,119	14.071	14.37	14.37	14.39	13.44	14.41	16,120,111	14.071	4.13%
2025-12-18	0	13.80	13.78	13.80	13.52	14.63	25,102,151	348,282,037	13.875	13.80	13.78	13.80	13.52	14.63	25,102,151	13.875	-5.67%
2025-12-17	0	14.63	14.61	14.63	14.30	14.99	20,707,012	302,542,552	14.611	14.63	14.61	14.63	14.30	14.99	20,707,012	14.611	0.41%
2025-12-16	0	14.57	14.57	14.58	14.30	15.42	10,380,040	151,276,649	14.574	14.57	14.57	14.58	14.30	15.42	10,380,040	14.574	-4.77%
2025-12-15	0	15.30	15.23	15.30	14.93	15.58	14,497,493	220,493,621	15.209	15.30	15.23	15.30	14.93	15.58	14,497,493	15.209	-1.99%
2025-12-12	0	15.61	15.60	15.61	15.26	15.80	18,644,227	288,425,743	15.470	15.61	15.60	15.61	15.26	15.80	18,644,227	15.470	3.72%
2025-12-11	0	15.05	15.04	15.05	14.88	16.05	14,106,700	214,381,203	15.197	15.05	15.04	15.05	14.88	16.05	14,106,700	15.197	-3.83%
2025-12-10	0	15.65	15.60	15.65	15.27	15.96	10,319,180	160,314,361	15.536	15.65	15.60	15.65	15.27	15.96	10,319,180	15.536	0.77%
2025-12-09	0	15.53	15.50	15.53	15.30	16.75	22,314,287	348,971,808	15.639	15.53	15.50	15.53	15.30	16.75	22,314,287	15.639	-7.83%
2025-12-08	0	16.85	16.84	16.85	16.20	16.98	6,676,072	110,956,493	16.620	16.85	16.84	16.85	16.20	16.98	6,676,072	16.620	0.24%
2025-12-05	0	16.81	16.75	16.81	16.02	16.84	11,008,935	182,960,271	16.619	16.81	16.75	16.81	16.02	16.84	11,008,935	16.619	4.74%
2025-12-04	0	16.05	16.01	16.05	15.90	17.55	15,822,471	259,412,204	16.395	16.05	16.01	16.05	15.90	17.55	15,822,471	16.395	-4.24%
2025-12-03	0	16.76	16.74	16.76	16.17	16.80	11,273,800	186,484,716	16.541	16.76	16.74	16.76	16.17	16.80	11,273,800	16.541	1.45%
2025-12-02	0	16.52	16.50	16.52	16.20	16.60	13,791,803	226,546,748	16.426	16.52	16.50	16.52	16.20	16.60	13,791,803	16.426	0.12%
2025-12-01	0	16.50	16.45	16.50	15.49	16.58	20,423,998	329,465,820	16.131	16.50	16.45	16.50	15.49	16.58	20,423,998	16.131	10.37%
2025-11-28	0	14.95	14.94	14.95	14.31	14.99	6,154,979	91,169,905	14.812	14.95	14.94	14.95	14.31	14.99	6,154,979	14.812	2.82%
2025-11-27	0	14.54	14.53	14.54	13.91	14.79	10,697,000	155,275,120	14.516	14.54	14.53	14.54	13.91	14.79	10,697,000	14.516	6.13%
2025-11-26	0	13.70	13.68	13.70	13.64	14.31	7,114,264	98,526,118	13.849	13.70	13.68	13.70	13.64	14.31	7,114,264	13.849	-1.93%
2025-11-25	0	13.97	13.93	13.97	13.77	14.13	31,290,063	431,442,427	13.789	13.97	13.93	13.97	13.77	14.13	31,290,063	13.788	2.12%
2025-11-24	0	13.68	13.66	13.68	13.45	13.75	78,812,719	1,077,095,515	13.667	13.68	13.66	13.68	13.45	13.75	78,812,719	13.667	2.93%
2025-11-21	0	13.29	13.27	13.29	13.10	13.70	12,079,307	160,402,006	13.279	13.29	13.27	13.29	13.10	13.70	12,079,307	13.279	-5.61%
2025-11-20	0	14.08	14.02	14.08	13.74	14.48	8,296,001	115,811,462	13.960	14.08	14.02	14.08	13.74	14.48	8,296,001	13.960	0.43%
2025-11-19	0	14.02	13.98	14.02	13.71	14.09	7,191,455	100,219,542	13.936	14.02	13.98	14.02	13.71	14.09	7,191,455	13.936	2.34%
2025-11-18	0	13.70	13.70	13.71	13.54	14.09	8,641,532	118,563,783	13.720	13.70	13.70	13.71	13.54	14.09	8,641,532	13.720	-3.45%
2025-11-17	0	14.19	14.18	14.19	13.86	14.69	9,273,849	131,634,414	14.194	14.19	14.18	14.19	13.86	14.69	9,273,849	14.194	-2.07%
2025-11-14	0	14.49	14.48	14.49	14.45	15.24	10,596,988	155,435,902	14.668	14.49	14.48	14.49	14.45	15.24	10,596,988	14.668	-6.09%
2025-11-13	0	15.43	15.38	15.43	14.86	15.53	11,789,200	180,275,010	15.292	15.43	15.38	15.43	14.86	15.53	11,789,200	15.292	3.91%
2025-11-12	0	14.85	14.82	14.85	14.40	15.04	10,100,972	149,215,660	14.772	14.85	14.82	14.85	14.40	15.04	10,100,972	14.772	1.30%
2025-11-11	0	14.66	14.65	14.66	14.40	15.11	6,869,530	100,773,670	14.670	14.66	14.65	14.66	14.40	15.11	6,869,530	14.670	0.41%
2025-11-10	0	14.60	14.58	14.60	14.18	14.90	18,133,600	264,710,547	14.598	14.60	14.58	14.60	14.18	14.90	18,133,600	14.598	3.18%
2025-11-07	0	14.15	14.14	14.15	13.64	14.23	9,729,404	136,840,045	14.065	14.15	14.14	14.15	13.64	14.23	9,729,404	14.065	1.29%
2025-11-06	0	13.97	13.95	13.97	13.74	14.08	12,705,556	176,838,575	13.918	13.97	13.95	13.97	13.74	14.08	12,705,556	13.918	2.12%
2025-11-05	0	13.68	13.65	13.68	12.85	13.79	17,945,998	242,428,412	13.509	13.68	13.65	13.68	12.85	13.79	17,945,998	13.509	3.56%
2025-11-04	0	13.21	13.21	13.22	12.99	13.63	17,441,500	229,859,070	13.179	13.21	13.21	13.22	12.99	13.63	17,441,500	13.179	-2.87%
2025-11-03	0	13.60	13.58	13.60	13.35	14.20	21,414,707	291,272,308	13.602	13.60	13.58	13.60	13.35	14.20	21,414,707	13.602	-5.23%
2025-10-31	0	14.35	14.35	14.36	14.35	15.08	16,892,765	245,699,454	14.545	14.35	14.35	14.36	14.35	15.08	16,892,765	14.545	-4.65%
2025-10-30	0	15.05	15.05	15.06	14.37	15.08	26,383,049	389,387,882	14.759	15.05	15.05	15.06	14.37	15.08	26,383,049	14.759	7.35%
2025-10-28	0	14.02	14.01	14.02	13.89	14.53	17,076,167	241,634,528	14.150	14.02	14.01	14.02	13.89	14.53	17,076,167	14.150	-3.44%
2025-10-27	0	14.52	14.49	14.52	14.15	14.95	20,999,952	305,228,954	14.535	14.52	14.49	14.52	14.15	14.95	20,999,952	14.535	3.05%
2025-10-24	0	14.09	14.08	14.09	13.80	14.32	16,968,140	237,574,454	14.001	14.09	14.08	14.09	13.80	14.32	16,968,140	14.001	4.22%
2025-10-23	0	13.52	13.50	13.52	13.05	13.99	25,152,965	337,586,536	13.421	13.52	13.50	13.52	13.05	13.99	25,152,965	13.421	-3.43%
2025-10-22	0	14.00	14.00	14.01	13.24	14.09	20,093,893	277,053,617	13.788	14.00	14.00	14.01	13.24	14.09	20,093,893	13.788	0.07%
2025-10-21	0	13.99	13.99	14.00	13.58	14.45	17,243,564	242,989,988	14.092	13.99	13.99	14.00	13.58	14.45	17,243,564	14.092	3.71%
2025-10-20	0	13.49	13.48	13.49	13.22	13.90	20,373,000	273,486,380	13.424	13.49	13.48	13.49	13.22	13.90	20,373,000	13.424	-0.37%
2025-10-17	0	13.54	13.53	13.54	13.37	14.40	15,961,754	217,655,888	13.636	13.54	13.53	13.54	13.37	14.40	15,961,754	13.636	-3.29%
2025-10-16	0	14.00	13.99	14.00	13.81	14.55	15,711,920	220,853,417	14.056	14.00	13.99	14.00	13.81	14.55	15,711,920	14.056	-2.91%
2025-10-15	0	14.42	14.42	14.43	13.51	14.55	23,940,474	336,633,888	14.061	14.42	14.42	14.43	13.51	14.55	23,940,474	14.061	3.74%
2025-10-14	0	13.90	13.89	13.90	13.64	16.16	47,254,625	686,976,100	14.538	13.90	13.89	13.90	13.64	16.16	47,254,625	14.538	-10.73%
2025-10-13	0	15.57	15.56	15.57	14.17	15.60	42,233,958	624,332,241	14.783	15.57	15.56	15.57	14.17	15.60	42,233,958	14.783	6.35%
2025-10-10	0	14.64	14.63	14.64	14.52	15.92	37,652,390	567,720,855	15.078	14.64	14.63	14.64	14.52	15.92	37,652,390	15.078	-10.51%
2025-10-09	0	16.36	16.34	16.36	15.20	16.52	32,742,711	522,894,283	15.970	16.36	16.34	16.36	15.20	16.52	32,742,711	15.970	7.77%
2025-10-08	0	15.18	15.17	15.18	15.02	15.56	13,583,800	206,600,311	15.209	15.18	15.17	15.18	15.02	15.56	13,583,800	15.209	-2.06%
2025-10-06	0	15.50	15.49	15.50	15.45	16.36	6,815,000	106,698,851	15.657	15.50	15.49	15.50	15.45	16.36	6,815,000	15.656	-0.51%
2025-10-03	0	15.58	15.56	15.58	15.07	15.76	7,777,978	120,695,755	15.518	15.58	15.56	15.58	15.07	15.76	7,777,978	15.518	0.32%
2025-10-02	0	15.53	15.50	15.53	15.00	15.73	12,437,238	192,991,020	15.517	15.53	15.50	15.53	15.00	15.73	12,437,238	15.517	3.67%
2025-09-30	0	14.98	14.97	14.98	14.33	15.10	30,832,510	456,304,196	14.800	14.98	14.97	14.98	14.33	15.10	30,832,510	14.799	6.70%
2025-09-29	0	14.04	14.03	14.04	13.38	14.30	28,688,800	401,862,501	14.008	14.04	14.03	14.04	13.38	14.30	28,688,800	14.008	4.93%
2025-09-26	0	13.38	13.37	13.38	13.01	13.88	21,449,936	290,220,677	13.530	13.38	13.37	13.38	13.01	13.88	21,449,936	13.530	-0.37%
2025-09-25	0	13.43	13.43	13.44	12.95	15.68	53,141,576	719,002,610	13.530	13.43	13.43	13.44	12.95	15.68	53,141,576	13.530	10.99%
2025-09-24	0	12.10	12.10	12.12	11.45	12.21	16,410,207	196,240,279	11.958	12.10	12.10	12.12	11.45	12.21	16,410,207	11.958	2.89%
2025-09-23	0	11.76	11.75	11.76	11.35	12.50	29,779,944	348,864,784	11.715	11.76	11.75	11.76	11.35	12.50	29,779,944	11.715	-2.65%
2025-09-22	0	12.08	12.06	12.08	11.71	13.22	42,382,976	516,205,871	12.180	12.08	12.06	12.08	11.71	13.22	42,382,976	12.180	-5.99%
2025-09-19	0	12.85	12.83	12.85	12.12	13.09	22,805,976	289,736,961	12.704	12.85	12.83	12.85	12.12	13.09	22,805,976	12.704	4.47%
2025-09-18	0	12.30	12.29	12.30	11.90	12.52	19,443,800	238,687,898	12.276	12.30	12.29	12.30	11.90	12.52	19,443,800	12.276	-0.40%
2025-09-17	0	12.35	12.32	12.35	12.20	12.88	20,139,130	248,833,822	12.356	12.35	12.32	12.35	12.20	12.88	20,139,130	12.356	-2.91%
2025-09-16	0	12.72	12.71	12.72	12.30	13.50	24,229,277	305,493,699	12.609	12.72	12.71	12.72	12.30	13.50	24,229,277	12.608	-2.23%
2025-09-15	0	13.01	13.00	13.01	12.71	13.45	24,430,866	320,230,884	13.108	13.01	13.00	13.01	12.71	13.45	24,430,866	13.108	1.96%
2025-09-12	0	12.76	12.75	12.76	12.21	13.19	28,659,000	364,601,491	12.722	12.76	12.75	12.76	12.21	13.19	28,659,000	12.722	6.07%
2025-09-11	0	12.03	12.00	12.03	11.24	12.15	21,575,874	256,974,925	11.910	12.03	12.00	12.03	11.24	12.15	21,575,874	11.910	5.80%
2025-09-10	0	11.37	11.36	11.37	10.90	11.39	15,431,904	172,312,164	11.166	11.37	11.36	11.37	10.90	11.39	15,431,904	11.166	1.25%
2025-09-09	0	11.23	11.20	11.23	10.74	11.47	21,921,944	246,360,336	11.238	11.23	11.20	11.23	10.74	11.47	21,921,944	11.238	4.37%
2025-09-08	0	10.76	10.75	10.76	10.55	11.33	25,188,960	271,466,805	10.777	10.76	10.75	10.76	10.55	11.33	25,188,960	10.777	-2.09%
2025-09-05	0	10.99	10.98	10.99	10.62	11.11	19,393,000	212,041,300	10.934	10.99	10.98	10.99	10.62	11.11	19,393,000	10.934	2.71%
2025-09-04	0	10.70	10.69	10.70	10.56	11.85	38,632,200	422,501,803	10.937	10.70	10.69	10.70	10.56	11.85	38,632,200	10.937	-7.84%
2025-09-03	0	11.61	11.60	11.61	11.22	12.07	24,172,976	279,196,250	11.550	11.61	11.60	11.61	11.22	12.07	24,172,976	11.550	0.17%
2025-09-02	0	11.59	11.55	11.59	11.00	11.83	38,339,984	439,788,461	11.471	11.59	11.55	11.59	11.00	11.83	38,339,984	11.471	5.84%
2025-09-01	0	10.95	10.94	10.95	10.36	11.14	20,156,000	219,452,889	10.888	10.95	10.94	10.95	10.36	11.14	20,156,000	10.888	5.69%
2025-08-29	0	10.36	10.35	10.36	9.100	10.69	29,259,496	300,440,014	10.268	10.36	10.35	10.36	9.100	10.69	29,259,496	10.268	8.37%
2025-08-28	0	9.560	9.550	9.560	9.310	9.780	15,833,300	150,531,633	9.5073	9.560	9.550	9.560	9.310	9.780	15,833,300	9.5073	-0.62%
2025-08-27	0	9.620	9.610	9.620	9.400	9.790	14,917,058	142,870,686	9.5777	9.620	9.610	9.620	9.400	9.790	14,917,058	9.5777	1.91%
2025-08-26	0	9.440	9.440	9.450	9.120	9.810	26,764,290	253,492,958	9.4713	9.440	9.440	9.450	9.120	9.810	26,764,290	9.4713	2.72%
2025-08-25	0	9.190	9.190	9.200	8.570	9.220	17,265,690	156,943,938	9.0899	9.190	9.190	9.200	8.570	9.220	17,265,690	9.0899	9.40%
2025-08-22	0	8.400	8.400	8.410	8.310	8.510	8,754,215	73,481,845	8.3939	8.400	8.400	8.410	8.310	8.510	8,754,215	8.3939	-0.24%
2025-08-21	0	8.420	8.420	8.440	8.340	8.680	7,942,000	67,297,945	8.4737	8.420	8.420	8.440	8.340	8.680	7,942,000	8.4737	-0.59%
2025-08-20	0	8.470	8.470	8.480	8.220	8.700	11,010,000	93,555,680	8.4973	8.470	8.470	8.480	8.220	8.700	11,010,000	8.4973	-0.24%
2025-08-19	0	8.490	8.480	8.490	8.430	8.640	7,462,000	63,665,920	8.5320	8.490	8.480	8.490	8.430	8.640	7,462,000	8.5320	0.12%
2025-08-18	0	8.480	8.470	8.480	8.440	8.770	16,048,090	137,896,830	8.5927	8.480	8.470	8.480	8.440	8.770	16,048,090	8.5927	-2.53%
2025-08-15	0	8.700	8.680	8.700	7.910	8.700	20,400,934	173,097,081	8.4848	8.700	8.680	8.700	7.910	8.700	20,400,934	8.4848	8.61%
2025-08-14	0	8.010	8.010	8.020	7.930	8.140	8,380,732	67,421,140	8.0448	8.010	8.010	8.020	7.930	8.140	8,380,732	8.0448	-0.87%
2025-08-13	0	8.080	8.070	8.080	7.820	8.150	20,757,215	167,249,438	8.0574	8.080	8.070	8.080	7.820	8.150	20,757,215	8.0574	4.53%
2025-08-12	0	7.730	7.730	7.740	7.590	7.760	7,660,912	58,844,121	7.6811	7.730	7.730	7.740	7.590	7.760	7,660,912	7.6811	0.91%
2025-08-11	0	7.660	7.660	7.670	7.510	7.970	16,694,000	127,482,029	7.6364	7.660	7.660	7.670	7.510	7.970	16,694,000	7.6364	-2.42%
2025-08-08	0	7.850	7.830	7.850	7.620	7.930	13,129,952	102,210,547	7.7845	7.850	7.830	7.850	7.620	7.930	13,129,952	7.7845	2.21%
2025-08-07	0	7.680	7.660	7.680	7.490	7.720	8,141,976	62,004,621	7.6154	7.680	7.660	7.680	7.490	7.720	8,141,976	7.6154	0.13%
2025-08-06	0	7.670	7.660	7.670	7.590	7.830	7,868,200	60,639,615	7.7069	7.670	7.660	7.670	7.590	7.830	7,868,200	7.7069	1.05%
2025-08-05	0	7.590	7.570	7.590	7.360	7.600	5,554,224	41,933,886	7.5499	7.590	7.570	7.590	7.360	7.600	5,554,224	7.5499	1.61%
2025-08-04	0	7.470	7.460	7.470	7.280	7.480	19,250,000	141,428,378	7.3469	7.470	7.460	7.470	7.280	7.480	19,250,000	7.3469	2.33%
2025-08-01	0	7.300	7.290	7.300	7.290	7.710	11,709,110	86,804,806	7.4134	7.300	7.290	7.300	7.290	7.710	11,709,110	7.4134	-4.58%
2025-07-31	0	7.650	7.640	7.650	7.570	7.950	17,103,498	132,136,837	7.7257	7.650	7.640	7.650	7.570	7.950	17,103,498	7.7257	-3.53%
2025-07-30	0	7.930	7.920	7.930	7.850	8.240	7,523,000	60,406,879	8.0296	7.930	7.920	7.930	7.850	8.240	7,523,000	8.0296	-0.13%
2025-07-29	0	7.940	7.930	7.940	7.670	7.940	13,330,000	104,174,675	7.8151	7.940	7.930	7.940	7.670	7.940	13,330,000	7.8151	-0.13%
2025-07-28	0	7.950	7.940	7.950	7.770	8.040	11,809,200	93,695,571	7.9341	7.950	7.940	7.950	7.770	8.040	11,809,200	7.9341	0.38%
2025-07-25	0	7.920	7.900	7.920	7.710	8.020	15,395,000	120,576,057	7.8322	7.920	7.900	7.920	7.710	8.020	15,395,000	7.8322	-0.38%
2025-07-24	0	7.950	7.940	7.950	7.670	8.180	36,340,936	289,263,539	7.9597	7.950	7.940	7.950	7.670	8.180	36,340,936	7.9597	-2.09%
2025-07-23	0	8.120	8.100	8.120	7.940	8.350	20,009,884	161,742,829	8.0831	8.120	8.100	8.120	7.940	8.350	20,009,884	8.0831	0.00%
2025-07-22	0	8.120	8.120	8.130	7.870	8.210	15,332,000	124,170,959	8.0988	8.120	8.120	8.130	7.870	8.210	15,332,000	8.0988	3.18%
2025-07-21	0	7.870	7.860	7.870	7.580	7.930	12,586,116	98,245,930	7.8059	7.870	7.860	7.870	7.580	7.930	12,586,116	7.8059	4.10%
2025-07-18	0	7.560	7.560	7.570	7.460	7.730	9,675,041	73,548,104	7.6018	7.560	7.560	7.570	7.460	7.730	9,675,041	7.6018	2.02%
2025-07-17	0	7.410	7.410	7.420	7.360	7.590	10,469,912	78,170,251	7.4662	7.410	7.410	7.420	7.360	7.590	10,469,912	7.4662	-2.50%
2025-07-16	0	7.600	7.590	7.600	7.410	7.660	12,258,000	92,501,325	7.5462	7.600	7.590	7.600	7.410	7.660	12,258,000	7.5462	2.43%
2025-07-15	0	7.420	7.410	7.420	7.190	7.490	12,749,000	93,827,765	7.3596	7.420	7.410	7.420	7.190	7.490	12,749,000	7.3596	0.95%
2025-07-14	0	7.350	7.350	7.360	7.150	7.400	10,704,000	78,437,241	7.3278	7.350	7.350	7.360	7.150	7.400	10,704,000	7.3278	2.80%
2025-07-11	0	7.150	7.150	7.160	7.080	7.350	13,431,000	97,126,637	7.2315	7.150	7.150	7.160	7.080	7.350	13,431,000	7.2315	1.27%
2025-07-10	0	7.060	7.050	7.060	6.990	7.220	8,649,000	61,078,390	7.0619	7.060	7.050	7.060	6.990	7.220	8,649,000	7.0619	-1.53%
2025-07-09	0	7.170	7.170	7.180	6.890	7.310	25,754,000	184,107,585	7.1487	7.170	7.170	7.180	6.890	7.310	25,754,000	7.1487	-0.97%
2025-07-08	0	7.240	7.240	7.250	7.150	7.350	14,103,800	102,194,832	7.2459	7.240	7.240	7.250	7.150	7.350	14,103,800	7.2459	-0.69%
2025-07-07	0	7.290	7.280	7.290	7.080	7.320	20,331,444	146,313,281	7.1964	7.290	7.280	7.290	7.080	7.320	20,331,444	7.1964	-0.68%
2025-07-04	0	7.340	7.340	7.350	7.220	7.490	16,868,000	123,516,771	7.3225	7.340	7.340	7.350	7.220	7.490	16,868,000	7.3225	-2.78%
2025-07-03	0	7.550	7.540	7.550	7.350	7.660	18,362,834	137,437,025	7.4845	7.550	7.540	7.550	7.350	7.660	18,362,834	7.4845	0.67%
2025-07-02	0	7.500	7.490	7.500	7.400	7.660	20,698,584	155,831,663	7.5286	7.500	7.490	7.500	7.400	7.660	20,698,584	7.5286	2.88%
2025-06-30	0	7.290	7.270	7.290	7.130	7.520	12,837,800	93,250,030	7.2637	7.290	7.270	7.290	7.130	7.520	12,837,800	7.2637	-0.05%
2025-06-27	0	7.630	7.630	7.650	7.470	7.800	24,171,476	184,738,968	7.6429	7.293	7.293	7.312	7.140	7.456	25,287,358	7.3056	3.39%
2025-06-26	0	7.380	7.380	7.410	7.100	7.400	15,143,000	110,079,644	7.2693	7.054	7.054	7.083	6.787	7.073	15,842,080	6.9486	4.09%
2025-06-25	0	7.090	7.090	7.100	6.970	7.150	9,557,372	67,599,489	7.0730	6.777	6.777	6.787	6.662	6.834	9,998,590	6.7609	0.57%
2025-06-24	0	7.050	7.050	7.060	6.910	7.120	12,422,679	87,659,215	7.0564	6.739	6.739	6.748	6.605	6.806	12,996,175	6.7450	1.29%
2025-06-23	0	6.960	6.950	6.960	6.870	7.000	6,683,976	46,376,303	6.9384	6.653	6.643	6.653	6.567	6.691	6,992,543	6.6323	0.14%
2025-06-20	0	6.950	6.920	6.950	6.870	7.000	8,065,000	55,903,677	6.9316	6.643	6.615	6.643	6.567	6.691	8,437,323	6.6258	1.02%
2025-06-19	0	6.880	6.870	6.880	6.780	7.130	14,239,000	98,315,340	6.9047	6.576	6.567	6.576	6.481	6.815	14,896,347	6.6000	-3.51%
2025-06-18	0	7.130	7.130	7.140	7.000	7.180	11,628,311	82,619,368	7.1050	6.815	6.815	6.825	6.691	6.863	12,165,135	6.7915	1.13%
2025-06-17	0	7.050	7.050	7.060	6.820	7.090	15,212,866	106,545,534	7.0036	6.739	6.739	6.748	6.519	6.777	15,915,171	6.6946	2.32%
2025-06-16	0	6.890	6.890	6.900	6.740	7.140	20,822,600	142,963,981	6.8658	6.586	6.586	6.596	6.443	6.825	21,783,880	6.5628	-0.43%
2025-06-13	0	6.920	6.910	6.920	6.860	7.150	24,849,160	172,769,012	6.9527	6.615	6.605	6.615	6.557	6.834	25,996,327	6.6459	0.00%
2025-06-12	0	6.920	6.900	6.920	6.830	7.050	24,410,004	169,821,932	6.9571	6.615	6.596	6.615	6.529	6.739	25,536,897	6.6501	0.29%
2025-06-11	0	6.900	6.900	6.910	6.450	6.950	33,214,786	225,718,550	6.7957	6.596	6.596	6.605	6.165	6.643	34,748,154	6.4958	5.99%
2025-06-10	0	6.510	6.500	6.510	6.220	6.560	19,158,798	123,532,450	6.4478	6.223	6.213	6.223	5.946	6.271	20,043,268	6.1633	3.01%
2025-06-09	0	6.320	6.310	6.320	6.170	6.380	17,196,150	107,915,790	6.2756	6.041	6.032	6.041	5.898	6.098	17,990,014	5.9986	-0.47%
2025-06-06	0	6.350	6.330	6.350	6.130	6.390	16,296,176	102,932,283	6.3163	6.070	6.051	6.070	5.859	6.108	17,048,493	6.0376	3.42%
2025-06-05	0	6.140	6.120	6.140	6.040	6.180	16,053,000	98,172,648	6.1155	5.869	5.850	5.869	5.773	5.907	16,794,090	5.8457	2.33%
2025-06-04	0	6.000	5.990	6.000	5.850	6.020	10,965,000	65,488,731	5.9725	5.735	5.726	5.735	5.592	5.754	11,471,202	5.7090	2.92%
2025-06-03	0	5.830	5.830	5.840	5.800	5.930	9,950,000	58,558,997	5.8853	5.573	5.573	5.582	5.544	5.668	10,409,344	5.6256	0.87%
2025-06-02	0	5.780	5.780	5.800	5.640	5.800	1,957,000	11,181,230	5.7135	5.525	5.525	5.544	5.391	5.544	2,047,345	5.4613	0.35%
2025-05-30	0	5.760	5.760	5.770	5.740	5.860	7,737,446	44,864,075	5.7983	5.506	5.506	5.515	5.487	5.601	8,094,647	5.5424	-1.20%
2025-05-29	0	5.830	5.830	5.840	5.760	5.860	6,554,976	38,016,625	5.7997	5.573	5.573	5.582	5.506	5.601	6,857,588	5.5437	-0.51%
2025-05-28	0	5.860	5.850	5.860	5.780	5.870	7,384,600	43,040,830	5.8285	5.601	5.592	5.601	5.525	5.611	7,725,512	5.5713	0.00%
2025-05-27	0	5.860	5.860	5.870	5.810	5.920	6,980,000	40,966,190	5.8691	5.601	5.601	5.611	5.554	5.659	7,302,233	5.6101	1.21%
2025-05-26	0	5.790	5.790	5.800	5.760	6.090	14,645,000	86,701,251	5.9202	5.534	5.534	5.544	5.506	5.821	15,321,090	5.6589	-0.52%
2025-05-23	0	5.820	5.800	5.820	5.690	5.880	8,535,000	49,558,794	5.8065	5.563	5.544	5.563	5.439	5.621	8,929,020	5.5503	0.87%
2025-05-22	0	5.770	5.750	5.770	5.730	5.870	6,978,000	40,520,340	5.8069	5.515	5.496	5.515	5.477	5.611	7,300,141	5.5506	-1.87%
2025-05-21	0	5.880	5.880	5.890	5.680	5.920	16,968,125	99,206,993	5.8467	5.621	5.621	5.630	5.429	5.659	17,751,462	5.5887	4.26%
2025-05-20	0	5.640	5.630	5.640	5.530	5.670	7,179,800	40,353,410	5.6204	5.391	5.382	5.391	5.286	5.420	7,511,257	5.3724	1.44%
2025-05-19	0	5.560	5.550	5.560	5.460	5.600	4,484,571	24,822,175	5.5350	5.315	5.305	5.315	5.219	5.353	4,691,602	5.2908	1.09%
2025-05-16	0	5.500	5.500	5.510	5.480	5.550	7,068,247	38,948,378	5.5103	5.257	5.257	5.267	5.238	5.305	7,394,554	5.2672	0.00%
2025-05-15	0	5.500	5.500	5.510	5.480	5.570	10,725,702	59,074,511	5.5078	5.257	5.257	5.267	5.238	5.324	11,220,856	5.2647	-1.08%
2025-05-14	0	5.560	5.550	5.560	5.430	5.560	10,616,888	58,425,106	5.5030	5.315	5.305	5.315	5.190	5.315	11,107,019	5.2602	2.77%
2025-05-13	0	5.410	5.400	5.410	5.370	5.510	14,501,700	78,887,458	5.4399	5.171	5.162	5.171	5.133	5.267	15,171,174	5.1998	0.19%
2025-05-12	0	5.400	5.380	5.400	5.200	5.420	17,341,600	92,134,890	5.3129	5.162	5.143	5.162	4.971	5.181	18,142,179	5.0785	3.85%
2025-05-09	0	5.200	5.190	5.200	5.120	5.220	4,457,544	23,025,626	5.1655	4.971	4.961	4.971	4.894	4.990	4,663,328	4.9376	0.58%
2025-05-08	0	5.170	5.150	5.170	5.110	5.220	4,415,000	22,791,171	5.1622	4.942	4.923	4.942	4.885	4.990	4,618,819	4.9344	0.19%
2025-05-07	0	5.160	5.150	5.160	5.130	5.290	8,445,784	43,917,605	5.1999	4.932	4.923	4.932	4.904	5.057	8,835,686	4.9705	0.19%
2025-05-06	0	5.150	5.150	5.160	5.050	5.180	6,452,200	33,096,113	5.1294	4.923	4.923	4.932	4.827	4.951	6,750,067	4.9031	1.98%
2025-05-02	0	5.050	5.050	5.060	5.020	5.100	4,455,998	22,559,189	5.0627	4.827	4.827	4.837	4.798	4.875	4,661,710	4.8393	-1.75%
2025-04-30	0	5.140	5.130	5.140	5.090	5.200	11,323,628	58,255,348	5.1446	4.913	4.904	4.913	4.865	4.971	11,846,386	4.9176	-0.19%
2025-04-29	0	5.150	5.140	5.150	4.940	5.200	14,230,000	72,866,985	5.1207	4.923	4.913	4.923	4.722	4.971	14,886,931	4.8947	3.41%
2025-04-28	0	4.980	4.970	4.980	4.910	5.050	20,278,000	100,721,610	4.9670	4.760	4.751	4.760	4.693	4.827	21,214,139	4.7479	1.63%
2025-04-25	0	4.900	4.900	4.910	4.900	5.070	18,676,203	92,878,683	4.9731	4.684	4.684	4.693	4.684	4.846	19,538,394	4.7536	-2.00%
2025-04-24	0	5.000	4.990	5.000	4.940	5.010	6,004,969	29,863,620	4.9732	4.779	4.770	4.779	4.722	4.789	6,282,190	4.7537	0.81%
2025-04-23	0	4.960	4.940	4.960	4.930	5.130	23,856,000	119,459,366	5.0075	4.741	4.722	4.741	4.712	4.904	24,957,318	4.7865	0.20%
2025-04-22	0	4.950	4.950	4.960	4.760	5.050	21,777,442	108,021,663	4.9603	4.732	4.732	4.741	4.550	4.827	22,782,803	4.7414	4.43%
2025-04-17	0	4.740	4.730	4.740	4.600	4.760	11,855,000	55,591,799	4.6893	4.531	4.521	4.531	4.397	4.550	12,402,289	4.4824	2.82%
2025-04-16	0	4.610	4.610	4.630	4.540	4.810	11,761,856	54,271,757	4.6142	4.407	4.407	4.426	4.340	4.598	12,304,845	4.4106	-3.56%
2025-04-15	0	4.780	4.780	4.810	4.750	4.900	12,215,510	58,730,302	4.8078	4.569	4.569	4.598	4.540	4.684	12,779,442	4.5957	-1.04%
2025-04-14	0	4.830	4.820	4.830	4.710	4.920	24,495,000	118,277,773	4.8286	4.617	4.607	4.617	4.502	4.703	25,625,817	4.6156	4.55%
2025-04-11	0	4.620	4.620	4.640	4.510	4.670	16,842,093	77,431,672	4.5975	4.416	4.416	4.435	4.311	4.464	17,619,612	4.3946	1.09%
2025-04-10	0	4.570	4.570	4.580	4.550	4.750	45,597,765	210,778,140	4.6226	4.368	4.368	4.378	4.349	4.540	47,702,796	4.4186	1.78%
2025-04-09	0	4.490	4.480	4.490	4.220	4.540	19,510,191	85,592,973	4.3871	4.292	4.282	4.292	4.034	4.340	20,410,883	4.1935	1.13%
2025-04-08	0	4.440	4.440	4.460	4.370	4.530	28,118,728	125,093,866	4.4488	4.244	4.244	4.263	4.177	4.330	29,416,836	4.2525	0.68%
2025-04-07	0	4.410	4.410	4.430	4.380	4.690	51,133,300	230,863,567	4.5149	4.215	4.215	4.235	4.187	4.483	53,493,880	4.3157	-17.88%
2025-04-03	0	5.370	5.370	5.390	5.290	5.520	14,796,505	79,680,984	5.3851	5.133	5.133	5.152	5.057	5.276	15,479,589	5.1475	-4.79%
2025-04-02	0	5.640	5.640	5.650	5.600	5.780	10,266,451	58,040,232	5.6534	5.391	5.391	5.401	5.353	5.525	10,740,404	5.4039	-2.76%
2025-04-01	0	5.800	5.800	5.810	5.600	5.830	9,910,010	56,686,430	5.7201	5.544	5.544	5.554	5.353	5.573	10,367,508	5.4677	3.20%
2025-03-31	0	5.620	5.620	5.650	5.560	5.710	10,965,020	61,686,255	5.6257	5.372	5.372	5.401	5.315	5.458	11,471,223	5.3775	-1.58%
2025-03-28	0	5.710	5.700	5.710	5.670	5.820	10,977,140	62,919,426	5.7319	5.458	5.448	5.458	5.420	5.563	11,483,902	5.4789	-1.89%
2025-03-27	0	5.820	5.810	5.820	5.700	5.980	17,412,000	100,785,659	5.7883	5.563	5.554	5.563	5.448	5.716	18,215,829	5.5329	-2.35%
2025-03-26	0	5.960	5.950	5.960	5.870	6.300	22,072,540	133,967,897	6.0694	5.697	5.687	5.697	5.611	6.022	23,091,524	5.8016	1.53%
2025-03-25	0	5.870	5.860	5.870	5.700	6.070	20,097,000	116,894,667	5.8165	5.611	5.601	5.611	5.448	5.802	21,024,783	5.5599	-0.68%
2025-03-24	0	5.910	5.900	5.910	5.660	5.960	9,624,220	56,203,002	5.8397	5.649	5.640	5.649	5.410	5.697	10,068,524	5.5820	4.42%
2025-03-21	0	5.660	5.660	5.670	5.650	5.990	10,924,020	63,000,022	5.7671	5.410	5.410	5.420	5.401	5.726	11,428,330	5.5126	-4.55%
2025-03-20	0	5.930	5.930	5.940	5.910	6.150	19,546,544	117,674,593	6.0202	5.668	5.668	5.678	5.649	5.879	20,448,915	5.7546	1.54%
2025-03-19	0	5.840	5.840	5.850	5.770	5.950	8,241,078	48,043,388	5.8297	5.582	5.582	5.592	5.515	5.687	8,621,529	5.5725	-0.17%
2025-03-18	0	5.850	5.840	5.850	5.730	6.000	16,353,630	96,061,284	5.8740	5.592	5.582	5.592	5.477	5.735	17,108,599	5.6148	2.63%
2025-03-17	0	5.700	5.700	5.710	5.590	5.770	13,639,500	77,541,989	5.6851	5.448	5.448	5.458	5.343	5.515	14,269,171	5.4342	0.53%
2025-03-14	0	5.670	5.670	5.680	5.610	5.820	14,968,675	85,740,972	5.7280	5.420	5.420	5.429	5.362	5.563	15,659,707	5.4753	2.16%
2025-03-13	0	5.550	5.550	5.560	5.440	5.690	9,979,600	55,344,509	5.5458	5.305	5.305	5.315	5.200	5.439	10,440,311	5.3010	0.00%
2025-03-12	0	5.550	5.540	5.550	5.290	5.580	28,636,471	156,783,590	5.4750	5.305	5.296	5.305	5.057	5.334	29,958,480	5.2334	4.91%
2025-03-11	0	5.290	5.290	5.310	5.230	5.480	20,602,822	109,351,658	5.3076	5.057	5.057	5.076	4.999	5.238	21,553,956	5.0734	-3.82%
2025-03-10	0	5.500	5.480	5.500	5.310	5.500	28,792,000	156,189,899	5.4248	5.257	5.238	5.257	5.076	5.257	30,121,189	5.1854	3.97%
2025-03-07	0	5.290	5.290	5.310	5.050	5.400	25,345,540	134,145,803	5.2927	5.057	5.057	5.076	4.827	5.162	26,515,623	5.0591	3.93%
2025-03-06	0	5.090	5.070	5.090	5.000	5.220	22,932,300	117,237,868	5.1123	4.865	4.846	4.865	4.779	4.990	23,990,975	4.8867	3.25%
2025-03-05	0	4.930	4.910	4.930	4.760	4.940	14,923,795	72,953,605	4.8884	4.712	4.693	4.712	4.550	4.722	15,612,755	4.6727	2.92%
2025-03-04	0	4.790	4.770	4.790	4.670	4.820	6,235,297	29,672,453	4.7588	4.579	4.560	4.579	4.464	4.607	6,523,151	4.5488	0.63%
2025-03-03	0	4.760	4.760	4.770	4.710	4.850	7,081,377	33,839,874	4.7787	4.550	4.550	4.560	4.502	4.636	7,408,290	4.5678	0.21%
2025-02-28	0	4.750	4.740	4.750	4.680	4.930	17,585,000	83,795,450	4.7652	4.540	4.531	4.540	4.473	4.712	18,396,816	4.5549	-3.65%
2025-02-27	0	4.930	4.920	4.930	4.820	4.930	17,148,287	83,500,479	4.8693	4.712	4.703	4.712	4.607	4.712	17,939,942	4.6544	1.02%
2025-02-26	0	4.880	4.870	4.880	4.840	5.010	24,801,000	121,678,819	4.9062	4.665	4.655	4.665	4.626	4.789	25,945,944	4.6897	0.83%
2025-02-25	0	4.840	4.840	4.850	4.790	5.060	30,866,000	150,628,737	4.8801	4.626	4.626	4.636	4.579	4.837	32,290,936	4.6647	-3.78%
2025-02-24	0	5.030	5.030	5.040	5.000	5.130	39,402,454	199,232,854	5.0564	4.808	4.808	4.818	4.779	4.904	41,221,477	4.8332	-2.52%
2025-02-21	0	5.160	5.140	5.160	5.090	5.220	28,445,532	146,284,594	5.1426	4.932	4.913	4.932	4.865	4.990	29,758,726	4.9157	-0.19%
2025-02-20	0	5.170	5.150	5.170	5.120	5.220	11,985,485	61,693,398	5.1473	4.942	4.923	4.942	4.894	4.990	12,538,798	4.9202	-0.39%
2025-02-19	0	5.190	5.190	5.200	5.150	5.240	11,218,510	58,076,884	5.1769	4.961	4.961	4.971	4.923	5.009	11,736,415	4.9484	-0.76%
2025-02-18	0	5.230	5.220	5.230	5.160	5.330	19,558,020	102,056,553	5.2181	4.999	4.990	4.999	4.932	5.095	20,460,920	4.9879	-1.88%
2025-02-17	0	5.330	5.330	5.340	5.290	5.460	9,799,000	52,283,165	5.3356	5.095	5.095	5.104	5.057	5.219	10,251,373	5.1001	-3.09%
2025-02-14	0	5.500	5.490	5.500	5.320	5.510	9,268,265	50,316,496	5.4289	5.257	5.248	5.257	5.085	5.267	9,696,137	5.1893	4.36%
2025-02-13	0	5.270	5.270	5.280	5.260	5.430	9,590,000	51,448,282	5.3648	5.037	5.037	5.047	5.028	5.190	10,032,725	5.1280	-0.38%
2025-02-12	0	5.290	5.290	5.300	5.220	5.410	13,971,053	73,698,569	5.2751	5.057	5.057	5.066	4.990	5.171	14,616,030	5.0423	-2.22%
2025-02-11	0	5.410	5.400	5.410	5.390	5.590	6,701,500	36,620,775	5.4646	5.171	5.162	5.171	5.152	5.343	7,010,876	5.2234	-0.73%
2025-02-10	0	5.450	5.450	5.460	5.330	5.500	12,088,275	65,339,222	5.4052	5.210	5.210	5.219	5.095	5.257	12,646,333	5.1667	1.30%
2025-02-07	0	5.380	5.370	5.380	5.240	5.400	13,604,030	72,185,728	5.3062	5.143	5.133	5.143	5.009	5.162	14,232,063	5.0720	1.70%
2025-02-06	0	5.290	5.280	5.290	5.230	5.390	8,313,616	44,127,263	5.3078	5.057	5.047	5.057	4.999	5.152	8,697,416	5.0736	1.15%
2025-02-05	0	5.230	5.210	5.230	5.130	5.230	5,131,218	26,569,097	5.1779	4.999	4.980	4.999	4.904	4.999	5,368,102	4.9494	1.95%
2025-02-04	0	5.130	5.130	5.140	5.040	5.140	1,931,000	9,840,002	5.0958	4.904	4.904	4.913	4.818	4.913	2,020,145	4.8709	0.98%
2025-02-03	0	5.080	5.060	5.080	4.970	5.170	2,821,859	14,216,832	5.0381	4.856	4.837	4.856	4.751	4.942	2,952,131	4.8158	-0.20%
2025-01-28	0	5.090	5.090	5.100	5.000	5.240	2,042,279	10,326,959	5.0566	4.865	4.865	4.875	4.779	5.009	2,136,561	4.8334	-1.55%
2025-01-27	0	5.170	5.170	5.180	5.130	5.290	7,298,123	38,079,515	5.2177	4.942	4.942	4.951	4.904	5.057	7,635,043	4.9875	-0.39%
2025-01-24	0	5.190	5.190	5.200	5.060	5.250	8,152,320	42,181,625	5.1742	4.961	4.961	4.971	4.837	5.018	8,528,674	4.9459	0.39%
2025-01-23	0	5.170	5.170	5.180	5.130	5.280	5,131,659	26,632,377	5.1898	4.942	4.942	4.951	4.904	5.047	5,368,563	4.9608	-1.90%
2025-01-22	0	5.270	5.250	5.270	5.190	5.330	5,837,020	30,577,087	5.2385	5.037	5.018	5.037	4.961	5.095	6,106,487	5.0073	-0.57%
2025-01-21	0	5.300	5.300	5.310	5.260	5.440	7,667,000	40,837,627	5.3264	5.066	5.066	5.076	5.028	5.200	8,020,949	5.0914	-1.49%
2025-01-20	0	5.380	5.350	5.380	5.300	5.450	6,448,000	34,570,000	5.3614	5.143	5.114	5.143	5.066	5.210	6,745,673	5.1248	-0.92%
2025-01-17	0	5.430	5.400	5.430	5.250	5.430	9,833,128	52,666,549	5.3560	5.190	5.162	5.190	5.018	5.190	10,287,077	5.1197	1.88%
2025-01-16	0	5.330	5.320	5.330	5.120	5.380	16,616,000	88,179,791	5.3069	5.095	5.085	5.095	4.894	5.143	17,383,081	5.0727	4.72%
2025-01-15	0	5.090	5.080	5.100	5.070	5.290	12,454,776	63,788,839	5.1216	4.865	4.856	4.875	4.846	5.057	13,029,754	4.8956	-3.78%
2025-01-14	0	5.290	5.270	5.290	5.100	5.300	9,421,254	49,312,949	5.2342	5.057	5.037	5.057	4.875	5.066	9,856,188	5.0032	2.72%
2025-01-13	0	5.150	5.150	5.170	5.080	5.210	5,561,220	28,586,319	5.1403	4.923	4.923	4.942	4.856	4.980	5,817,955	4.9135	0.00%
2025-01-10	0	5.150	5.150	5.160	5.130	5.290	6,226,194	32,386,165	5.2016	4.923	4.923	4.932	4.904	5.057	6,513,628	4.9721	-0.39%
2025-01-09	0	5.170	5.150	5.170	5.070	5.240	10,614,500	54,594,486	5.1434	4.942	4.923	4.942	4.846	5.009	11,104,521	4.9164	0.78%
2025-01-08	0	5.130	5.120	5.130	5.040	5.250	17,222,507	87,972,561	5.1080	4.904	4.894	4.904	4.818	5.018	18,017,588	4.8826	-3.39%
2025-01-07	0	5.310	5.290	5.310	5.150	5.360	7,189,200	37,895,459	5.2712	5.076	5.057	5.076	4.923	5.123	7,521,091	5.0386	2.12%
2025-01-06	0	5.200	5.170	5.200	5.110	5.330	5,641,054	29,425,851	5.2164	4.971	4.942	4.971	4.885	5.095	5,901,475	4.9862	1.17%
2025-01-03	0	5.140	5.140	5.170	5.120	5.290	7,779,600	40,322,407	5.1831	4.913	4.913	4.942	4.894	5.057	8,138,747	4.9544	0.59%
2025-01-02	0	5.110	5.110	5.120	5.050	5.250	7,047,000	35,963,800	5.1034	4.885	4.885	4.894	4.827	5.018	7,372,326	4.8782	-2.48%
2024-12-31	0	5.240	5.220	5.240	5.160	5.240	4,302,000	22,418,380	5.2112	5.009	4.990	5.009	4.932	5.009	4,500,603	4.9812	0.96%
2024-12-30	0	5.190	5.190	5.200	5.100	5.230	8,372,217	43,363,339	5.1794	4.961	4.961	4.971	4.875	4.999	8,758,722	4.9509	0.78%
2024-12-27	0	5.150	5.130	5.150	4.970	5.170	7,955,452	40,299,578	5.0657	4.923	4.904	4.923	4.751	4.942	8,322,717	4.8421	1.78%
2024-12-24	0	5.060	5.060	5.070	5.020	5.100	3,537,000	17,853,430	5.0476	4.837	4.837	4.846	4.798	4.875	3,700,286	4.8249	-0.98%
2024-12-23	0	5.110	5.100	5.110	5.040	5.120	3,980,000	20,222,190	5.0810	4.885	4.875	4.885	4.818	4.894	4,163,738	4.8567	2.20%
2024-12-20	0	5.000	5.000	5.010	4.970	5.190	11,310,962	57,010,946	5.0403	4.779	4.779	4.789	4.751	4.961	11,833,135	4.8179	-2.53%
2024-12-19	0	5.130	5.130	5.140	5.010	5.170	5,034,072	25,733,907	5.1119	4.904	4.904	4.913	4.789	4.942	5,266,471	4.8864	0.39%
2024-12-18	0	5.110	5.090	5.110	5.090	5.180	3,604,900	18,495,927	5.1308	4.885	4.865	4.885	4.865	4.951	3,771,321	4.9044	0.99%
2024-12-17	0	5.060	5.060	5.070	5.010	5.220	7,995,112	40,579,089	5.0755	4.837	4.837	4.846	4.789	4.990	8,364,208	4.8515	-1.75%
2024-12-16	0	5.150	5.150	5.160	5.140	5.350	4,327,000	22,484,696	5.1964	4.923	4.923	4.932	4.913	5.114	4,526,757	4.9671	-2.65%
2024-12-13	0	5.290	5.290	5.310	5.140	5.450	11,723,000	61,821,290	5.2735	5.057	5.057	5.076	4.913	5.210	12,264,195	5.0408	-2.04%
2024-12-12	0	5.400	5.400	5.410	5.340	5.480	5,146,600	27,755,874	5.3931	5.162	5.162	5.171	5.104	5.238	5,384,194	5.1551	-0.74%
2024-12-11	0	5.440	5.430	5.440	5.410	5.590	5,277,300	28,850,915	5.4670	5.200	5.190	5.200	5.171	5.343	5,520,928	5.2257	1.87%
2024-12-10	0	5.340	5.330	5.340	5.330	5.560	7,946,130	42,930,156	5.4026	5.104	5.095	5.104	5.095	5.315	8,312,965	5.1642	-0.37%
2024-12-09	0	5.360	5.360	5.370	5.180	5.380	3,764,900	19,987,326	5.3089	5.123	5.123	5.133	4.951	5.143	3,938,707	5.0746	2.29%
2024-12-06	0	5.240	5.220	5.240	5.090	5.300	4,620,670	24,192,806	5.2358	5.009	4.990	5.009	4.865	5.066	4,833,984	5.0047	2.14%
2024-12-05	0	5.130	5.110	5.130	5.080	5.210	2,114,100	10,838,312	5.1267	4.904	4.885	4.904	4.856	4.980	2,211,698	4.9004	-1.91%
2024-12-04	0	5.230	5.220	5.230	5.200	5.310	4,646,162	24,419,202	5.2558	4.999	4.990	4.999	4.971	5.076	4,860,653	5.0239	0.97%
2024-12-03	0	5.180	5.170	5.180	5.010	5.200	5,599,136	28,609,649	5.1097	4.951	4.942	4.951	4.789	4.971	5,857,621	4.8842	2.78%
2024-12-02	0	5.040	5.020	5.040	5.000	5.150	8,536,300	42,935,859	5.0298	4.818	4.798	4.818	4.779	4.923	8,930,380	4.8078	-0.40%
2024-11-29	0	5.060	5.050	5.060	4.990	5.130	5,297,200	26,689,763	5.0385	4.837	4.827	4.837	4.770	4.904	5,541,746	4.8161	0.60%
2024-11-28	0	5.030	5.010	5.030	4.980	5.140	2,857,000	14,325,628	5.0142	4.808	4.789	4.808	4.760	4.913	2,988,894	4.7930	-1.37%
2024-11-27	0	5.100	5.080	5.100	4.990	5.130	11,127,800	56,376,624	5.0663	4.875	4.856	4.875	4.770	4.904	11,641,517	4.8427	1.19%
2024-11-26	0	5.040	5.030	5.040	5.020	5.150	2,429,500	12,352,486	5.0844	4.818	4.808	4.818	4.798	4.923	2,541,658	4.8600	-0.59%
2024-11-25	0	5.070	5.040	5.070	5.030	5.140	2,869,890	14,557,349	5.0724	4.846	4.818	4.846	4.808	4.913	3,002,379	4.8486	0.00%
2024-11-22	0	5.070	5.070	5.110	5.060	5.330	5,197,502	26,620,892	5.1219	4.846	4.846	4.885	4.837	5.095	5,437,446	4.8958	-3.98%
2024-11-21	0	5.280	5.280	5.290	5.240	5.420	4,107,000	21,806,160	5.3095	5.047	5.047	5.057	5.009	5.181	4,296,601	5.0752	-2.04%
2024-11-20	0	5.390	5.380	5.390	5.260	5.450	7,134,682	38,355,593	5.3759	5.152	5.143	5.152	5.028	5.210	7,464,056	5.1387	1.89%
2024-11-19	0	5.290	5.280	5.290	5.100	5.330	11,071,863	58,486,588	5.2825	5.057	5.047	5.057	4.875	5.095	11,582,998	5.0493	4.13%
2024-11-18	0	5.080	5.070	5.080	5.000	5.100	10,393,319	52,539,541	5.0551	4.856	4.846	4.856	4.779	4.875	10,873,129	4.8321	2.01%
2024-11-15	0	4.980	4.970	4.980	4.930	5.100	5,061,766	25,432,183	5.0244	4.760	4.751	4.760	4.712	4.875	5,295,444	4.8027	1.22%
2024-11-14	0	4.920	4.910	4.920	4.860	5.150	11,579,830	57,370,278	4.9543	4.703	4.693	4.703	4.646	4.923	12,114,415	4.7357	-4.65%
2024-11-13	0	5.160	5.150	5.160	4.960	5.190	8,852,100	45,181,668	5.1041	4.932	4.923	4.932	4.741	4.961	9,260,759	4.8788	2.79%
2024-11-12	0	5.020	5.010	5.020	4.940	5.400	35,264,439	178,798,712	5.0702	4.798	4.789	4.798	4.722	5.162	36,892,430	4.8465	-6.86%
2024-11-11	0	5.390	5.370	5.390	5.280	5.650	17,909,000	95,946,319	5.3574	5.152	5.133	5.152	5.047	5.401	18,735,773	5.1210	-5.27%
2024-11-08	0	5.690	5.680	5.690	5.640	6.070	9,455,864	54,819,375	5.7974	5.439	5.429	5.439	5.391	5.802	9,892,396	5.5416	-1.56%
2024-11-07	0	5.780	5.770	5.780	5.700	6.000	19,652,252	114,200,374	5.8111	5.525	5.515	5.525	5.448	5.735	20,559,503	5.5546	-1.87%
2024-11-06	0	5.890	5.880	5.890	5.840	6.060	5,845,000	34,774,955	5.9495	5.630	5.621	5.630	5.582	5.793	6,114,836	5.6870	-1.34%
2024-11-05	0	5.970	5.970	5.980	5.860	6.050	7,943,200	47,287,782	5.9532	5.707	5.707	5.716	5.601	5.783	8,309,900	5.6905	1.70%
2024-11-04	0	5.870	5.870	5.880	5.730	5.960	6,173,616	36,034,921	5.8369	5.611	5.611	5.621	5.477	5.697	6,458,622	5.5794	0.17%
2024-11-01	0	5.860	5.850	5.860	5.520	5.910	11,048,710	64,181,963	5.8090	5.601	5.592	5.601	5.276	5.649	11,558,776	5.5527	5.78%
2024-10-31	0	5.540	5.540	5.550	5.530	5.630	13,214,255	73,567,390	5.5673	5.296	5.296	5.305	5.286	5.382	13,824,294	5.3216	0.18%
2024-10-30	0	5.530	5.530	5.550	5.530	5.800	15,823,855	88,885,301	5.6172	5.286	5.286	5.305	5.286	5.544	16,554,367	5.3693	-2.98%
2024-10-29	0	5.700	5.690	5.700	5.660	5.880	5,820,000	33,340,710	5.7286	5.448	5.439	5.448	5.410	5.621	6,088,682	5.4759	-0.52%
2024-10-28	0	5.730	5.730	5.740	5.610	5.880	5,072,400	29,336,857	5.7836	5.477	5.477	5.487	5.362	5.621	5,306,569	5.5284	1.96%
2024-10-25	0	5.620	5.600	5.620	5.600	5.810	7,193,000	40,851,001	5.6793	5.372	5.353	5.372	5.353	5.554	7,525,066	5.4287	-1.75%
2024-10-24	0	5.720	5.720	5.740	5.600	5.770	4,345,000	24,663,010	5.6762	5.468	5.468	5.487	5.353	5.515	4,545,588	5.4257	-0.87%
2024-10-23	0	5.770	5.770	5.780	5.710	5.900	4,608,000	26,696,493	5.7935	5.515	5.515	5.525	5.458	5.640	4,820,729	5.5379	-0.17%
2024-10-22	0	5.780	5.780	5.790	5.670	5.880	5,037,814	29,303,671	5.8167	5.525	5.525	5.534	5.420	5.621	5,270,386	5.5601	1.40%
2024-10-21	0	5.700	5.700	5.710	5.660	5.900	8,902,400	51,534,677	5.7889	5.448	5.448	5.458	5.410	5.640	9,313,381	5.5334	0.00%
2024-10-18	0	5.700	5.700	5.710	5.480	5.740	10,634,790	59,658,925	5.6098	5.448	5.448	5.458	5.238	5.487	11,125,748	5.3622	0.71%
2024-10-17	0	5.660	5.650	5.660	5.600	5.970	4,570,427	26,137,232	5.7188	5.410	5.401	5.410	5.353	5.707	4,781,422	5.4664	-2.25%
2024-10-16	0	5.790	5.780	5.790	5.680	5.920	11,026,585	64,070,050	5.8105	5.534	5.525	5.534	5.429	5.659	11,535,630	5.5541	-0.69%
2024-10-15	0	5.830	5.830	5.840	5.740	6.240	17,397,390	103,313,596	5.9385	5.573	5.573	5.582	5.487	5.965	18,200,544	5.6764	-7.90%
2024-10-14	0	6.330	6.330	6.340	6.150	6.430	12,081,000	76,449,901	6.3281	6.051	6.051	6.060	5.879	6.146	12,638,722	6.0489	1.28%
2024-10-10	0	6.250	6.250	6.260	5.680	6.380	32,900,660	200,408,966	6.0913	5.974	5.974	5.984	5.429	6.098	34,419,526	5.8225	10.82%
2024-10-09	0	5.640	5.640	5.670	5.510	5.990	18,515,200	105,101,914	5.6765	5.391	5.391	5.420	5.267	5.726	19,369,958	5.4260	-3.26%
2024-10-08	0	5.830	5.830	5.860	5.760	6.640	21,794,636	131,942,897	6.0539	5.573	5.573	5.601	5.506	6.347	22,800,790	5.7868	-9.33%
2024-10-07	0	6.430	6.430	6.460	6.370	6.690	11,396,100	73,930,106	6.4873	6.146	6.146	6.175	6.089	6.395	11,922,204	6.2010	-0.16%
2024-10-04	0	6.440	6.440	6.450	6.300	6.470	5,144,900	32,963,905	6.4071	6.156	6.156	6.165	6.022	6.184	5,382,415	6.1244	0.16%
2024-10-03	0	6.430	6.420	6.430	6.160	6.550	9,427,200	60,124,887	6.3778	6.146	6.137	6.146	5.888	6.261	9,862,409	6.0964	0.00%
2024-10-02	0	6.430	6.430	6.470	6.250	6.760	7,936,000	51,049,257	6.4326	6.146	6.146	6.184	5.974	6.462	8,302,367	6.1488	0.31%
2024-09-30	0	6.410	6.410	6.420	6.320	6.750	31,103,268	201,218,768	6.4694	6.127	6.127	6.137	6.041	6.452	32,539,157	6.1839	0.63%
2024-09-27	0	6.370	6.360	6.370	6.200	6.590	20,525,104	131,098,722	6.3872	6.089	6.079	6.089	5.926	6.299	21,472,650	6.1054	6.70%
2024-09-26	0	5.970	5.940	5.970	5.750	6.000	12,294,600	72,489,560	5.8960	5.707	5.678	5.707	5.496	5.735	12,862,183	5.6359	2.93%
2024-09-25	0	5.800	5.770	5.800	5.720	6.110	23,056,791	136,562,480	5.9229	5.544	5.515	5.544	5.468	5.840	24,121,213	5.6615	2.11%
2024-09-24	0	5.680	5.680	5.690	5.320	5.750	18,086,000	101,409,735	5.6071	5.429	5.429	5.439	5.085	5.496	18,920,944	5.3597	7.98%
2024-09-23	0	5.260	5.250	5.260	5.230	5.400	7,211,200	38,406,530	5.3260	5.028	5.018	5.028	4.999	5.162	7,544,107	5.0909	-1.68%
2024-09-20	0	5.350	5.320	5.350	5.130	5.370	15,290,646	80,876,185	5.2893	5.114	5.085	5.114	4.904	5.133	15,996,542	5.0559	4.29%
2024-09-19	0	5.130	5.130	5.140	4.730	5.170	18,474,600	93,138,248	5.0414	4.904	4.904	4.913	4.521	4.942	19,327,484	4.8190	5.12%
2024-09-17	0	4.880	4.870	4.890	4.790	4.930	1,966,800	9,590,244	4.8761	4.665	4.655	4.674	4.579	4.712	2,057,598	4.6609	0.62%
2024-09-16	0	4.850	4.840	4.850	4.650	4.900	2,533,000	12,094,824	4.7749	4.636	4.626	4.636	4.445	4.684	2,649,937	4.5642	1.89%
2024-09-13	0	4.760	4.760	4.770	4.720	4.980	9,259,000	44,849,565	4.8439	4.550	4.550	4.560	4.512	4.760	9,686,444	4.6301	-0.42%
2024-09-12	0	4.780	4.770	4.780	4.640	4.810	5,796,600	27,527,652	4.7489	4.569	4.560	4.569	4.435	4.598	6,064,201	4.5394	1.70%
2024-09-11	0	4.700	4.690	4.700	4.550	4.810	11,377,200	52,849,118	4.6452	4.493	4.483	4.493	4.349	4.598	11,902,431	4.4402	-1.67%
2024-09-10	0	4.780	4.780	4.830	4.670	4.870	14,022,600	67,254,142	4.7961	4.569	4.569	4.617	4.464	4.655	14,669,957	4.5845	2.14%
2024-09-09	0	4.680	4.670	4.680	4.500	4.710	9,793,322	45,037,496	4.5988	4.473	4.464	4.473	4.301	4.502	10,245,433	4.3959	-2.09%
2024-09-05	0	4.780	4.770	4.780	4.690	4.970	19,295,200	92,277,723	4.7824	4.569	4.560	4.569	4.483	4.751	20,185,967	4.5714	-3.04%
2024-09-04	0	4.930	4.930	4.950	4.930	5.100	8,534,000	42,524,272	4.9829	4.712	4.712	4.732	4.712	4.875	8,927,974	4.7630	-5.19%
2024-09-03	0	5.200	5.190	5.200	5.070	5.250	5,705,000	29,419,190	5.1567	4.971	4.961	4.971	4.846	5.018	5,968,373	4.9292	-0.57%
2024-09-02	0	5.230	5.230	5.240	5.160	5.540	7,811,000	41,001,914	5.2493	4.999	4.999	5.009	4.932	5.296	8,171,597	5.0176	-4.91%
2024-08-30	0	5.500	5.490	5.500	5.280	5.650	9,557,000	52,322,280	5.4748	5.257	5.248	5.257	5.047	5.401	9,998,201	5.2332	0.92%
2024-08-29	0	5.450	5.450	5.460	5.340	5.500	2,949,000	16,015,865	5.4309	5.210	5.210	5.219	5.104	5.257	3,085,141	5.1913	-1.27%
2024-08-28	0	5.520	5.510	5.520	5.450	5.740	6,645,800	36,769,785	5.5328	5.276	5.267	5.276	5.210	5.487	6,952,605	5.2886	-2.47%
2024-08-27	0	5.660	5.660	5.670	5.510	5.690	7,320,000	41,139,970	5.6202	5.410	5.410	5.420	5.267	5.439	7,657,929	5.3722	0.18%
2024-08-26	0	5.650	5.630	5.650	5.330	5.680	10,580,000	59,096,345	5.5857	5.401	5.382	5.401	5.095	5.429	11,068,428	5.3392	6.81%
2024-08-23	0	5.290	5.280	5.290	5.210	5.340	4,672,000	24,599,173	5.2652	5.057	5.047	5.057	4.980	5.104	4,887,684	5.0329	-1.67%
2024-08-22	0	5.380	5.370	5.380	5.250	5.380	4,930,475	26,281,601	5.3304	5.143	5.133	5.143	5.018	5.143	5,158,092	5.0952	0.37%
2024-08-21	0	5.360	5.300	5.360	5.230	5.400	4,936,000	26,257,980	5.3197	5.123	5.066	5.123	4.999	5.162	5,163,872	5.0849	-0.37%
2024-08-20	0	5.380	5.350	5.380	5.300	5.440	4,744,000	25,372,571	5.3483	5.143	5.114	5.143	5.066	5.200	4,963,008	5.1123	0.56%
2024-08-19	0	5.350	5.340	5.350	5.290	5.430	5,565,000	29,857,977	5.3653	5.114	5.104	5.114	5.057	5.190	5,821,909	5.1286	1.71%
2024-08-16	0	5.260	5.260	5.280	5.220	5.380	5,909,800	31,285,156	5.2938	5.028	5.028	5.047	4.990	5.143	6,182,627	5.0602	2.53%
2024-08-15	0	5.130	5.130	5.140	4.980	5.180	2,890,500	14,789,288	5.1165	4.904	4.904	4.913	4.760	4.951	3,023,941	4.8907	0.98%
2024-08-14	0	5.080	5.070	5.080	5.020	5.240	4,542,430	23,121,383	5.0901	4.856	4.846	4.856	4.798	5.009	4,752,132	4.8655	-2.12%
2024-08-13	0	5.190	5.180	5.190	5.120	5.340	4,345,000	22,442,025	5.1650	4.961	4.951	4.961	4.894	5.104	4,545,588	4.9371	0.00%
2024-08-12	0	5.190	5.190	5.200	5.090	5.300	8,964,200	46,127,166	5.1457	4.961	4.961	4.971	4.865	5.066	9,378,034	4.9186	-1.70%
2024-08-09	0	5.280	5.270	5.280	5.110	5.430	6,413,544	34,208,012	5.3337	5.047	5.037	5.047	4.885	5.190	6,709,627	5.0983	2.33%
2024-08-08	0	5.160	5.160	5.170	4.910	5.180	15,341,000	77,598,983	5.0583	4.932	4.932	4.942	4.693	4.951	16,049,221	4.8351	-1.15%
2024-08-07	0	5.220	5.210	5.220	5.100	5.300	9,120,549	47,430,591	5.2004	4.990	4.980	4.990	4.875	5.066	9,541,601	4.9709	1.36%
2024-08-06	0	5.150	5.140	5.150	5.070	5.390	7,088,000	36,558,910	5.1579	4.923	4.913	4.923	4.846	5.152	7,415,219	4.9303	-2.09%
2024-08-05	0	5.260	5.260	5.270	5.170	5.450	10,508,000	55,392,963	5.2715	5.028	5.028	5.037	4.942	5.210	10,993,104	5.0389	-2.95%
2024-08-02	0	5.420	5.420	5.450	5.270	5.550	12,473,666	68,014,954	5.4527	5.181	5.181	5.210	5.037	5.305	13,049,516	5.2121	-4.91%
2024-08-01	0	5.700	5.700	5.710	5.600	5.870	16,588,800	95,081,985	5.7317	5.448	5.448	5.458	5.353	5.611	17,354,626	5.4788	2.52%
2024-07-31	0	5.560	5.560	5.570	5.260	5.710	12,964,000	71,835,575	5.5412	5.315	5.315	5.324	5.028	5.458	13,562,486	5.2966	5.50%
2024-07-30	0	5.270	5.260	5.280	5.190	5.360	8,636,000	45,526,110	5.2717	5.037	5.028	5.047	4.961	5.123	9,034,683	5.0390	-2.77%
2024-07-29	0	5.420	5.410	5.420	5.270	5.510	7,487,800	40,589,548	5.4208	5.181	5.171	5.181	5.037	5.267	7,833,476	5.1816	1.88%
2024-07-26	0	5.320	5.320	5.330	5.160	5.400	7,800,300	41,539,469	5.3254	5.085	5.085	5.095	4.932	5.162	8,160,403	5.0904	3.50%
2024-07-25	0	5.140	5.140	5.150	5.060	5.390	13,993,874	72,163,598	5.1568	4.913	4.913	4.923	4.837	5.152	14,639,904	4.9292	-4.64%
2024-07-24	0	5.390	5.390	5.400	5.350	5.600	12,130,600	66,324,766	5.4676	5.152	5.152	5.162	5.114	5.353	12,690,612	5.2263	1.89%
2024-07-23	0	5.290	5.280	5.290	5.250	5.470	10,997,000	58,484,610	5.3182	5.057	5.047	5.057	5.018	5.229	11,504,679	5.0835	-1.67%
2024-07-22	0	5.380	5.380	5.390	5.120	5.430	11,697,000	62,103,387	5.3093	5.143	5.143	5.152	4.894	5.190	12,236,995	5.0751	-0.92%
2024-07-19	0	5.430	5.420	5.430	5.320	5.580	21,736,970	118,672,630	5.4595	5.190	5.181	5.190	5.085	5.334	22,740,462	5.2186	-3.89%
2024-07-18	0	5.650	5.650	5.660	5.520	5.710	11,353,464	63,630,478	5.6045	5.401	5.401	5.410	5.276	5.458	11,877,599	5.3572	-0.18%
2024-07-17	0	5.660	5.660	5.670	5.600	6.100	24,859,800	142,916,985	5.7489	5.410	5.410	5.420	5.353	5.831	26,007,458	5.4952	-6.45%
2024-07-16	0	6.050	6.050	6.060	6.030	6.480	15,315,300	93,984,940	6.1367	5.783	5.783	5.793	5.764	6.194	16,022,334	5.8659	-5.32%
2024-07-15	0	6.390	6.390	6.410	6.380	6.540	5,545,000	35,798,735	6.4560	6.108	6.108	6.127	6.098	6.251	5,800,986	6.1711	-0.31%
2024-07-12	0	6.410	6.410	6.420	6.270	6.810	9,541,000	61,761,315	6.4733	6.127	6.127	6.137	5.993	6.509	9,981,462	6.1876	-4.61%
2024-07-11	0	6.720	6.720	6.750	6.590	6.850	6,103,500	41,013,838	6.7197	6.423	6.423	6.452	6.299	6.548	6,385,269	6.4232	2.13%
2024-07-10	0	6.580	6.570	6.580	6.570	7.030	8,089,000	54,309,541	6.7140	6.290	6.280	6.290	6.280	6.720	8,462,431	6.4177	-6.13%
2024-07-09	0	7.010	7.000	7.010	6.910	7.260	11,415,800	80,429,745	7.0455	6.701	6.691	6.701	6.605	6.940	11,942,813	6.7346	-0.28%
2024-07-08	0	7.030	7.030	7.050	6.940	7.200	7,671,900	54,143,015	7.0573	6.720	6.720	6.739	6.634	6.882	8,026,075	6.7459	0.72%
2024-07-05	0	6.980	6.980	6.990	6.720	7.120	10,284,000	71,208,174	6.9242	6.672	6.672	6.682	6.423	6.806	10,758,763	6.6186	2.65%
2024-07-04	0	6.800	6.750	6.800	6.690	6.960	15,709,000	107,092,171	6.8172	6.500	6.452	6.500	6.395	6.653	16,434,210	6.5164	4.13%
2024-07-03	0	6.530	6.530	6.540	6.390	6.660	8,664,542	56,320,482	6.5001	6.242	6.242	6.251	6.108	6.366	9,064,543	6.2133	0.15%
2024-07-02	0	6.520	6.510	6.520	6.490	6.800	6,500,255	42,747,169	6.5762	6.232	6.223	6.232	6.204	6.500	6,800,341	6.2860	-0.88%
2024-06-28	0	6.810	6.800	6.810	6.520	6.860	10,452,055	70,977,333	6.7908	6.288	6.279	6.288	6.020	6.334	11,320,084	6.2700	2.41%
2024-06-27	0	6.650	6.640	6.650	6.580	6.850	7,786,000	51,911,520	6.6673	6.140	6.131	6.140	6.075	6.325	8,432,617	6.1560	-3.62%
2024-06-26	0	6.900	6.850	6.900	6.740	7.070	12,669,617	86,551,808	6.8314	6.371	6.325	6.371	6.223	6.528	13,721,812	6.3076	-3.09%
2024-06-25	0	7.120	7.100	7.120	6.820	7.240	7,961,000	56,742,907	7.1276	6.574	6.556	6.574	6.297	6.685	8,622,151	6.5811	3.19%
2024-06-24	0	6.900	6.900	6.910	6.650	6.960	9,438,700	64,369,870	6.8198	6.371	6.371	6.380	6.140	6.426	10,222,572	6.2968	-1.15%
2024-06-21	0	6.980	6.970	6.980	6.900	7.230	14,389,000	101,041,137	7.0221	6.445	6.436	6.445	6.371	6.676	15,583,987	6.4837	-1.41%
2024-06-20	0	7.080	7.080	7.100	7.000	7.280	8,757,700	62,305,192	7.1143	6.537	6.537	6.556	6.463	6.722	9,485,015	6.5688	1.14%
2024-06-19	0	7.000	7.000	7.010	6.780	7.070	8,977,775	62,712,981	6.9854	6.463	6.463	6.472	6.260	6.528	9,723,367	6.4497	3.55%
2024-06-18	0	6.760	6.760	6.770	6.730	6.870	4,665,075	31,676,206	6.7901	6.242	6.242	6.251	6.214	6.343	5,052,503	6.2694	-0.88%
2024-06-17	0	6.820	6.820	6.840	6.760	6.960	5,677,430	38,958,791	6.8620	6.297	6.297	6.316	6.242	6.426	6,148,933	6.3359	-0.87%
2024-06-14	0	6.880	6.870	6.880	6.700	6.960	6,150,000	42,265,081	6.8724	6.352	6.343	6.352	6.186	6.426	6,660,749	6.3454	0.88%
2024-06-13	0	6.820	6.810	6.820	6.700	7.000	8,227,417	56,078,701	6.8161	6.297	6.288	6.297	6.186	6.463	8,910,693	6.2934	-1.87%
2024-06-12	0	6.950	6.950	6.960	6.760	7.050	9,110,600	62,886,908	6.9026	6.417	6.417	6.426	6.242	6.509	9,867,223	6.3733	0.00%
2024-06-11	0	6.950	6.940	6.950	6.760	7.180	12,404,565	85,928,870	6.9272	6.417	6.408	6.417	6.242	6.629	13,434,748	6.3960	-4.40%
2024-06-07	0	7.270	7.250	7.270	7.150	7.370	9,644,900	69,849,690	7.2421	6.713	6.694	6.713	6.602	6.805	10,445,896	6.6868	1.54%
2024-06-06	0	7.160	7.160	7.180	6.970	7.280	17,952,800	128,118,320	7.1364	6.611	6.611	6.629	6.436	6.722	19,443,756	6.5892	3.77%
2024-06-05	0	6.900	6.890	6.900	6.740	7.150	29,387,990	203,477,916	6.9238	6.371	6.362	6.371	6.223	6.602	31,828,624	6.3929	-5.74%
2024-06-04	0	7.320	7.320	7.330	7.000	7.390	17,897,661	129,609,175	7.2417	6.759	6.759	6.768	6.463	6.823	19,384,038	6.6864	1.39%
2024-06-03	0	7.220	7.210	7.220	7.150	7.580	15,890,000	114,976,092	7.2358	6.666	6.657	6.666	6.602	6.999	17,209,644	6.6809	-3.60%
2024-05-31	0	7.490	7.490	7.500	7.400	7.890	21,921,697	165,333,165	7.5420	6.916	6.916	6.925	6.833	7.285	23,742,265	6.9637	-3.23%
2024-05-30	0	7.740	7.740	7.750	7.660	8.220	12,536,566	99,022,205	7.8987	7.146	7.146	7.156	7.073	7.590	13,577,711	7.2930	-4.80%
2024-05-29	0	8.130	8.120	8.130	7.900	8.320	13,301,700	109,068,098	8.1996	7.507	7.497	7.507	7.294	7.682	14,406,389	7.5708	2.14%
2024-05-28	0	7.960	7.960	7.970	7.850	8.180	9,927,400	79,581,698	8.0164	7.350	7.350	7.359	7.248	7.553	10,751,857	7.4017	-1.12%
2024-05-27	0	8.050	8.030	8.050	7.690	8.060	9,515,000	75,377,476	7.9220	7.433	7.414	7.433	7.100	7.442	10,305,208	7.3145	4.68%
2024-05-24	0	7.690	7.680	7.690	7.470	7.780	10,645,944	81,567,882	7.6619	7.100	7.091	7.100	6.897	7.183	11,530,076	7.0744	1.45%
2024-05-23	0	7.580	7.570	7.580	7.410	7.700	19,748,000	149,178,682	7.5541	6.999	6.990	6.999	6.842	7.110	21,388,045	6.9749	-4.89%
2024-05-22	0	7.970	7.970	7.980	7.810	8.240	26,027,200	208,185,678	7.9988	7.359	7.359	7.368	7.211	7.608	28,188,725	7.3854	-2.33%
2024-05-21	0	8.160	8.130	8.160	8.070	8.710	23,284,548	193,127,910	8.2943	7.534	7.507	7.534	7.451	8.042	25,218,299	7.6582	-6.21%
2024-05-20	0	8.700	8.680	8.700	8.600	9.070	24,454,903	214,018,610	8.7516	8.033	8.014	8.033	7.941	8.375	26,485,850	8.0805	4.95%
2024-05-17	0	8.290	8.280	8.290	8.000	8.380	9,936,700	81,645,627	8.2166	7.654	7.645	7.654	7.387	7.737	10,761,930	7.5865	0.85%
2024-05-16	0	8.220	8.210	8.220	8.080	8.500	16,896,700	139,512,405	8.2568	7.590	7.580	7.590	7.460	7.848	18,299,949	7.6237	3.53%
2024-05-14	0	7.940	7.910	7.940	7.860	8.340	14,992,200	120,718,814	8.0521	7.331	7.303	7.331	7.257	7.700	16,237,282	7.4347	-0.75%
2024-05-13	0	8.000	7.980	8.000	7.560	8.010	16,140,550	126,870,207	7.8603	7.387	7.368	7.387	6.980	7.396	17,481,001	7.2576	5.40%
2024-05-10	0	7.590	7.570	7.590	7.300	7.610	11,906,600	89,229,563	7.4941	7.008	6.990	7.008	6.740	7.026	12,895,427	6.9195	2.15%
2024-05-09	0	7.430	7.420	7.430	7.160	7.440	9,165,823	67,324,218	7.3451	6.860	6.851	6.860	6.611	6.869	9,927,033	6.7819	3.05%
2024-05-08	0	7.210	7.200	7.210	7.150	7.350	5,619,246	40,676,156	7.2387	6.657	6.648	6.657	6.602	6.786	6,085,917	6.6837	-2.30%
2024-05-07	0	7.380	7.350	7.380	7.110	7.440	16,089,000	117,919,705	7.3292	6.814	6.786	6.814	6.565	6.869	17,425,170	6.7672	4.09%
2024-05-06	0	7.090	7.080	7.090	6.880	7.230	14,682,300	103,221,907	7.0304	6.546	6.537	6.546	6.352	6.676	15,901,646	6.4913	-1.94%
2024-05-03	0	7.230	7.230	7.240	6.870	7.350	6,081,000	43,853,072	7.2115	6.676	6.676	6.685	6.343	6.786	6,586,019	6.6585	3.14%
2024-05-02	0	7.010	7.000	7.010	6.850	7.220	7,397,300	51,611,346	6.9771	6.472	6.463	6.472	6.325	6.666	8,011,636	6.4420	-1.96%
2024-04-30	0	7.150	7.150	7.160	6.820	7.310	22,497,100	161,059,744	7.1591	6.602	6.602	6.611	6.297	6.749	24,365,455	6.6102	3.92%
2024-04-29	0	6.880	6.870	6.880	6.660	6.950	13,748,550	93,625,361	6.8098	6.352	6.343	6.352	6.149	6.417	14,890,349	6.2877	-0.29%
2024-04-26	0	6.900	6.890	6.900	6.410	6.930	19,693,737	133,068,426	6.7569	6.371	6.362	6.371	5.918	6.399	21,329,276	6.2388	8.32%
2024-04-25	0	6.370	6.360	6.370	6.050	6.400	9,971,000	62,432,374	6.2614	5.882	5.872	5.882	5.586	5.909	10,799,078	5.7813	3.41%
2024-04-24	0	6.160	6.160	6.180	6.020	6.320	19,459,040	119,844,914	6.1588	5.688	5.688	5.706	5.558	5.835	21,075,088	5.6866	-0.65%
2024-04-23	0	6.200	6.190	6.200	6.130	6.610	20,191,700	126,152,520	6.2477	5.725	5.715	5.725	5.660	6.103	21,868,594	5.7687	-4.47%
2024-04-22	0	6.490	6.480	6.490	6.460	7.000	26,719,200	179,642,720	6.7234	5.992	5.983	5.992	5.965	6.463	28,938,194	6.2078	-4.70%
2024-04-19	0	6.810	6.790	6.810	6.680	7.110	20,167,500	138,715,229	6.8782	6.288	6.269	6.288	6.168	6.565	21,842,384	6.3507	-0.29%
2024-04-18	0	6.830	6.820	6.830	6.410	6.860	12,852,400	85,778,561	6.6741	6.306	6.297	6.306	5.918	6.334	13,919,775	6.1624	4.59%
2024-04-17	0	6.530	6.520	6.530	6.420	6.620	11,842,000	76,928,170	6.4962	6.029	6.020	6.029	5.928	6.112	12,825,462	5.9981	-0.15%
2024-04-16	0	6.540	6.530	6.540	6.500	6.860	26,049,000	172,802,391	6.6337	6.039	6.029	6.039	6.002	6.334	28,212,335	6.1251	-0.15%
2024-04-15	0	6.550	6.550	6.570	6.400	6.680	15,854,300	104,197,024	6.5722	6.048	6.048	6.066	5.909	6.168	17,170,979	6.0682	-2.38%
2024-04-12	0	6.710	6.700	6.710	6.490	6.800	23,308,800	155,676,276	6.6789	6.195	6.186	6.195	5.992	6.279	25,244,565	6.1667	2.76%
2024-04-11	0	6.530	6.530	6.540	6.360	6.700	33,305,300	217,943,224	6.5438	6.029	6.029	6.039	5.872	6.186	36,071,261	6.0420	0.46%
2024-04-10	0	6.500	6.490	6.500	6.410	6.740	59,171,300	388,977,744	6.5738	6.002	5.992	6.002	5.918	6.223	64,085,398	6.0697	2.20%
2024-04-09	0	6.360	6.350	6.360	6.080	6.470	292,795,260	1,795,286,537	6.1315	5.872	5.863	5.872	5.614	5.974	317,111,520	5.6614	-8.36%
2024-04-08	0	6.940	6.920	6.940	6.740	7.170	21,675,000	150,581,675	6.9473	6.408	6.389	6.408	6.223	6.620	23,475,080	6.4145	5.79%
2024-04-05	0	6.560	6.560	6.570	6.420	6.900	5,977,400	39,261,951	6.5684	6.057	6.057	6.066	5.928	6.371	6,473,815	6.0647	-4.23%
2024-04-03	0	6.850	6.820	6.850	6.690	7.000	18,021,250	123,427,886	6.8490	6.325	6.297	6.325	6.177	6.463	19,517,891	6.3238	3.47%
2024-04-02	0	6.620	6.560	6.620	6.290	7.050	16,850,400	110,978,572	6.5861	6.112	6.057	6.112	5.808	6.509	18,249,804	6.0811	1.22%
2024-03-28	0	6.540	6.540	6.550	6.080	6.570	7,130,495	45,785,066	6.4210	6.039	6.039	6.048	5.614	6.066	7,722,673	5.9287	5.65%
2024-03-27	0	6.190	6.170	6.190	6.100	6.370	9,233,600	57,400,917	6.2165	5.715	5.697	5.715	5.632	5.882	10,000,438	5.7398	-2.52%
2024-03-26	0	6.350	6.340	6.350	6.220	6.590	9,878,000	62,308,790	6.3078	5.863	5.854	5.863	5.743	6.085	10,698,355	5.8241	-3.50%
2024-03-25	0	6.580	6.560	6.580	6.480	6.790	12,279,000	81,713,662	6.6547	6.075	6.057	6.075	5.983	6.269	13,298,755	6.1445	1.54%
2024-03-22	0	6.480	6.480	6.490	6.330	6.690	10,307,000	66,905,121	6.4912	5.983	5.983	5.992	5.845	6.177	11,162,983	5.9935	-3.86%
2024-03-21	0	6.740	6.710	6.740	6.610	6.860	13,179,500	88,635,820	6.7253	6.223	6.195	6.223	6.103	6.334	14,274,040	6.2096	3.69%
2024-03-20	0	6.500	6.500	6.510	6.430	6.730	10,674,000	70,025,520	6.5604	6.002	6.002	6.011	5.937	6.214	11,560,462	6.0573	-1.52%
2024-03-19	0	6.600	6.590	6.600	6.510	6.820	10,116,000	67,359,057	6.6587	6.094	6.085	6.094	6.011	6.297	10,956,120	6.1481	-0.90%
2024-03-18	0	6.660	6.660	6.690	6.600	7.010	14,033,000	94,262,202	6.7172	6.149	6.149	6.177	6.094	6.472	15,198,422	6.2021	-2.06%
2024-03-15	0	6.800	6.790	6.800	6.440	7.170	39,654,000	268,631,561	6.7744	6.279	6.269	6.279	5.946	6.620	42,947,212	6.2549	3.98%
2024-03-14	0	6.540	6.480	6.540	6.270	6.800	25,486,622	166,097,110	6.5170	6.039	5.983	6.039	5.789	6.279	27,603,252	6.0173	7.21%
2024-03-13	0	6.100	6.090	6.100	5.900	6.200	11,078,000	67,722,544	6.1132	5.632	5.623	5.632	5.448	5.725	11,998,013	5.6445	3.39%
2024-03-12	0	5.900	5.890	5.900	5.880	6.330	7,155,000	43,082,556	6.0213	5.448	5.438	5.448	5.429	5.845	7,749,213	5.5596	-5.45%
2024-03-11	0	6.240	6.240	6.250	6.130	6.370	6,473,000	40,548,650	6.2643	5.762	5.762	5.771	5.660	5.882	7,010,574	5.7839	-0.32%
2024-03-08	0	6.260	6.260	6.290	6.100	6.360	5,849,000	36,647,773	6.2656	5.780	5.780	5.808	5.632	5.872	6,334,752	5.7852	0.32%
2024-03-07	0	6.240	6.190	6.240	5.770	6.330	12,469,000	76,761,040	6.1562	5.762	5.715	5.762	5.328	5.845	13,504,534	5.6841	9.09%
2024-03-06	0	5.720	5.720	5.730	5.410	5.770	5,412,900	30,587,448	5.6508	5.281	5.281	5.291	4.995	5.328	5,862,434	5.2175	3.44%
2024-03-05	0	5.530	5.490	5.530	5.490	5.660	3,603,000	19,936,830	5.5334	5.106	5.069	5.106	5.069	5.226	3,902,224	5.1091	-0.72%
2024-03-04	0	5.570	5.560	5.570	5.470	5.670	9,117,500	50,587,802	5.5484	5.143	5.134	5.143	5.051	5.235	9,874,696	5.1230	-0.36%
2024-03-01	0	5.590	5.560	5.590	5.410	5.610	5,700,200	31,625,689	5.5482	5.161	5.134	5.161	4.995	5.180	6,173,594	5.1227	2.38%
2024-02-29	0	5.460	5.460	5.470	5.360	5.600	4,317,000	23,753,187	5.5022	5.041	5.041	5.051	4.949	5.171	4,675,521	5.0803	-0.36%
2024-02-28	0	5.480	5.450	5.480	5.420	5.700	4,485,000	24,724,765	5.5128	5.060	5.032	5.060	5.004	5.263	4,857,473	5.0900	-3.18%
2024-02-27	0	5.660	5.650	5.660	5.320	5.700	4,402,000	24,766,680	5.6262	5.226	5.217	5.226	4.912	5.263	4,767,580	5.1948	0.71%
2024-02-26	0	5.620	5.610	5.620	5.550	5.680	4,350,200	24,403,577	5.6098	5.189	5.180	5.189	5.124	5.244	4,711,478	5.1796	0.36%
2024-02-23	0	5.600	5.600	5.610	5.550	5.830	4,092,400	23,202,050	5.6695	5.171	5.171	5.180	5.124	5.383	4,432,268	5.2348	-0.18%
2024-02-22	0	5.610	5.580	5.610	5.340	5.610	6,076,000	33,485,600	5.5111	5.180	5.152	5.180	4.931	5.180	6,580,604	5.0885	3.89%
2024-02-21	0	5.400	5.380	5.400	5.340	5.500	3,889,000	21,002,570	5.4005	4.986	4.967	4.986	4.931	5.078	4,211,976	4.9864	0.93%
2024-02-20	0	5.350	5.340	5.350	5.310	5.500	3,061,000	16,457,710	5.3766	4.940	4.931	4.940	4.903	5.078	3,315,212	4.9643	0.38%
2024-02-19	0	5.330	5.320	5.330	5.140	5.420	2,933,000	15,610,370	5.3223	4.921	4.912	4.921	4.746	5.004	3,176,582	4.9142	2.70%
2024-02-16	0	5.190	5.180	5.190	5.070	5.230	639,000	3,314,330	5.1867	4.792	4.783	4.792	4.681	4.829	692,068	4.7890	2.98%
2024-02-15	0	5.040	5.030	5.040	4.930	5.250	641,000	3,221,780	5.0262	4.654	4.644	4.654	4.552	4.847	694,234	4.6408	0.60%
2024-02-14	0	5.010	5.010	5.020	4.870	5.160	2,925,000	14,475,569	4.9489	4.626	4.626	4.635	4.497	4.764	3,167,917	4.5694	-1.96%
2024-02-09	0	5.110	5.110	5.140	4.940	5.190	763,000	3,854,010	5.0511	4.718	4.718	4.746	4.561	4.792	826,366	4.6638	-2.85%
2024-02-08	0	5.260	5.260	5.270	5.150	5.300	3,062,000	16,069,179	5.2479	4.857	4.857	4.866	4.755	4.894	3,316,295	4.8455	2.73%
2024-02-07	0	5.120	5.120	5.170	5.090	5.340	4,782,400	24,791,318	5.1839	4.727	4.727	4.774	4.700	4.931	5,179,572	4.7864	-1.54%
2024-02-06	0	5.200	5.180	5.200	4.900	5.240	5,410,000	27,704,035	5.1209	4.801	4.783	4.801	4.524	4.838	5,859,293	4.7282	6.78%
2024-02-05	0	4.870	4.860	4.870	4.800	5.360	14,467,000	72,116,890	4.9849	4.497	4.487	4.497	4.432	4.949	15,668,465	4.6027	-9.48%
2024-02-02	0	5.380	5.360	5.380	5.290	5.550	2,687,000	14,572,795	5.4234	4.967	4.949	4.967	4.884	5.124	2,910,152	5.0076	0.37%
2024-02-01	0	5.360	5.360	5.370	5.320	5.490	1,973,200	10,609,791	5.3769	4.949	4.949	4.958	4.912	5.069	2,137,072	4.9646	-2.72%
2024-01-31	0	5.510	5.500	5.510	5.350	5.520	2,491,000	13,617,550	5.4667	5.087	5.078	5.087	4.940	5.097	2,697,874	5.0475	0.36%
2024-01-30	0	5.490	5.480	5.490	5.310	5.610	2,880,200	15,890,256	5.5171	5.069	5.060	5.069	4.903	5.180	3,119,397	5.0940	-1.61%
2024-01-29	0	5.580	5.560	5.580	5.460	5.700	4,737,000	26,529,723	5.6005	5.152	5.134	5.152	5.041	5.263	5,130,402	5.1711	1.64%
2024-01-26	0	5.490	5.470	5.490	5.450	5.580	3,168,000	17,444,400	5.5064	5.069	5.051	5.069	5.032	5.152	3,431,098	5.0842	-1.26%
2024-01-25	0	5.560	5.550	5.560	5.250	5.590	8,071,400	44,338,886	5.4933	5.134	5.124	5.134	4.847	5.161	8,741,719	5.0721	5.70%
2024-01-24	0	5.260	5.240	5.260	4.900	5.320	4,821,800	24,668,774	5.1161	4.857	4.838	4.857	4.524	4.912	5,222,244	4.7238	7.79%
2024-01-23	0	4.880	4.860	4.880	4.650	4.900	3,375,000	16,282,390	4.8244	4.506	4.487	4.506	4.293	4.524	3,655,289	4.4545	1.88%
2024-01-22	0	4.790	4.780	4.790	4.780	5.070	7,094,444	34,308,993	4.8360	4.423	4.413	4.423	4.413	4.681	7,683,628	4.4652	-5.52%
2024-01-19	0	5.070	5.070	5.090	5.050	5.340	5,247,895	27,029,976	5.1506	4.681	4.681	4.700	4.663	4.931	5,683,726	4.7557	-4.16%
2024-01-18	0	5.290	5.270	5.300	5.050	5.320	5,870,000	30,595,670	5.2122	4.884	4.866	4.894	4.663	4.912	6,357,496	4.8125	1.73%
2024-01-17	0	5.200	5.180	5.200	5.170	5.450	10,077,100	53,228,377	5.2821	4.801	4.783	4.801	4.774	5.032	10,913,990	4.8771	-4.76%
2024-01-16	0	5.460	5.440	5.460	5.360	5.520	6,246,600	34,015,296	5.4454	5.041	5.023	5.041	4.949	5.097	6,765,372	5.0279	-0.73%
2024-01-15	0	5.500	5.500	5.510	5.380	5.560	6,093,000	33,488,280	5.4962	5.078	5.078	5.087	4.967	5.134	6,599,016	5.0747	2.04%
2024-01-12	0	5.390	5.370	5.390	5.310	5.410	5,651,800	30,365,372	5.3727	4.977	4.958	4.977	4.903	4.995	6,121,175	4.9607	0.56%
2024-01-11	0	5.360	5.360	5.370	5.360	5.530	5,604,900	30,441,292	5.4312	4.949	4.949	4.958	4.949	5.106	6,070,380	5.0147	-1.11%
2024-01-10	0	5.420	5.420	5.430	5.350	5.580	6,636,200	36,204,021	5.4555	5.004	5.004	5.014	4.940	5.152	7,187,328	5.0372	-1.09%
2024-01-09	0	5.480	5.460	5.480	5.330	5.540	6,994,000	38,288,020	5.4744	5.060	5.041	5.060	4.921	5.115	7,574,842	5.0546	2.05%
2024-01-08	0	5.370	5.370	5.380	5.210	5.420	7,627,000	40,911,905	5.3641	4.958	4.958	4.967	4.810	5.004	8,260,412	4.9528	2.87%
2024-01-05	0	5.220	5.210	5.220	5.100	5.290	6,771,726	35,347,302	5.2198	4.820	4.810	4.820	4.709	4.884	7,334,109	4.8196	1.95%
2024-01-04	0	5.120	5.110	5.120	5.050	5.200	4,914,100	25,180,939	5.1242	4.727	4.718	4.727	4.663	4.801	5,322,210	4.7313	0.39%
2024-01-03	0	5.100	5.100	5.110	5.070	5.190	4,473,000	22,922,660	5.1247	4.709	4.709	4.718	4.681	4.792	4,844,477	4.7317	-0.97%
2024-01-02	0	5.150	5.140	5.150	5.080	5.300	5,887,100	30,401,694	5.1641	4.755	4.746	4.755	4.690	4.894	6,376,016	4.7681	0.39%
2023-12-29	0	5.130	5.130	5.140	5.040	5.140	6,693,000	34,196,255	5.1093	4.737	4.737	4.746	4.654	4.746	7,248,845	4.7175	0.39%
2023-12-28	0	5.110	5.080	5.110	4.870	5.140	11,884,000	59,879,200	5.0386	4.718	4.690	4.718	4.497	4.746	12,870,951	4.6523	5.14%
2023-12-27	0	4.860	4.820	4.860	4.660	4.920	5,535,000	26,781,270	4.8385	4.487	4.450	4.487	4.303	4.543	5,994,674	4.4675	1.67%
2023-12-22	0	4.780	4.740	4.780	4.630	4.850	3,680,000	17,538,800	4.7660	4.413	4.377	4.413	4.275	4.478	3,985,619	4.4005	1.06%
2023-12-21	0	4.730	4.690	4.730	4.550	4.740	2,330,100	10,923,300	4.6879	4.367	4.330	4.367	4.201	4.377	2,523,612	4.3284	0.64%
2023-12-20	0	4.700	4.690	4.700	4.560	4.790	2,147,399	10,082,882	4.6954	4.340	4.330	4.340	4.210	4.423	2,325,738	4.3353	1.51%
2023-12-19	0	4.630	4.620	4.630	4.570	4.650	1,182,000	5,445,350	4.6069	4.275	4.266	4.275	4.220	4.293	1,280,164	4.2536	-0.43%
2023-12-18	0	4.650	4.640	4.650	4.570	4.730	1,654,000	7,703,157	4.6573	4.293	4.284	4.293	4.220	4.367	1,791,363	4.3002	-0.64%
2023-12-15	0	4.680	4.650	4.680	4.570	4.720	4,378,000	20,348,100	4.6478	4.321	4.293	4.321	4.220	4.358	4,741,587	4.2914	3.77%
2023-12-14	0	4.510	4.490	4.510	4.450	4.650	2,931,000	13,239,054	4.5169	4.164	4.146	4.164	4.109	4.293	3,174,416	4.1705	0.89%
2023-12-13	0	4.470	4.470	4.480	4.350	4.530	3,630,000	16,127,761	4.4429	4.127	4.127	4.136	4.016	4.183	3,931,467	4.1022	-2.61%
2023-12-12	0	4.590	4.560	4.590	4.480	4.630	1,861,718	8,510,458	4.5713	4.238	4.210	4.238	4.136	4.275	2,016,331	4.2208	-0.22%
2023-12-11	0	4.600	4.570	4.600	4.510	4.720	4,429,800	20,249,025	4.5711	4.247	4.220	4.247	4.164	4.358	4,797,689	4.2206	-1.71%
2023-12-08	0	4.680	4.660	4.680	4.650	4.810	1,862,000	8,731,080	4.6891	4.321	4.303	4.321	4.293	4.441	2,016,637	4.3295	-2.50%
2023-12-07	0	4.800	4.770	4.800	4.620	4.830	1,935,400	9,163,306	4.7346	4.432	4.404	4.432	4.266	4.460	2,096,132	4.3715	1.27%
2023-12-06	0	4.740	4.720	4.740	4.650	4.760	1,356,150	6,394,189	4.7150	4.377	4.358	4.377	4.293	4.395	1,468,776	4.3534	0.21%
2023-12-05	0	4.730	4.710	4.730	4.650	4.890	3,010,000	14,183,606	4.7122	4.367	4.349	4.367	4.293	4.515	3,259,977	4.3508	-2.67%
2023-12-04	0	4.860	4.850	4.860	4.720	5.050	4,542,450	22,258,437	4.9001	4.487	4.478	4.487	4.358	4.663	4,919,694	4.5244	4.52%
2023-12-01	0	4.650	4.650	4.670	4.650	4.840	1,050,000	4,924,580	4.6901	4.293	4.293	4.312	4.293	4.469	1,137,201	4.3304	-1.69%
2023-11-30	0	4.730	4.730	4.750	4.700	4.850	3,445,016	16,349,334	4.7458	4.367	4.367	4.386	4.340	4.478	3,731,120	4.3819	-1.87%
2023-11-29	0	4.820	4.820	4.850	4.810	4.970	1,016,400	4,941,423	4.8617	4.450	4.450	4.478	4.441	4.589	1,100,811	4.4889	0.63%
2023-11-28	0	4.790	4.790	4.800	4.620	4.910	3,621,000	17,383,080	4.8006	4.423	4.423	4.432	4.266	4.533	3,921,719	4.4325	2.57%
2023-11-27	0	4.670	4.670	4.680	4.560	4.790	4,195,000	19,430,805	4.6319	4.312	4.312	4.321	4.210	4.423	4,543,389	4.2767	-0.85%
2023-11-24	0	4.710	4.710	4.740	4.710	4.810	850,000	4,055,035	4.7706	4.349	4.349	4.377	4.349	4.441	920,591	4.4048	-1.26%
2023-11-23	0	4.770	4.720	4.770	4.670	4.820	1,621,000	7,680,722	4.7383	4.404	4.358	4.404	4.312	4.450	1,755,622	4.3749	-1.04%
2023-11-22	0	4.820	4.810	4.820	4.570	4.880	2,898,000	13,830,320	4.7724	4.450	4.441	4.450	4.220	4.506	3,138,675	4.4064	5.24%
2023-11-21	0	4.580	4.560	4.580	4.550	4.660	4,151,000	19,166,783	4.6174	4.229	4.210	4.229	4.201	4.303	4,495,735	4.2633	0.66%
2023-11-20	0	4.550	4.540	4.550	4.500	4.650	2,043,000	9,368,778	4.5858	4.201	4.192	4.201	4.155	4.293	2,212,668	4.2342	0.66%
2023-11-17	0	4.520	4.520	4.540	4.490	4.620	909,000	4,122,803	4.5355	4.173	4.173	4.192	4.146	4.266	984,491	4.1877	-2.59%
2023-11-16	0	4.640	4.620	4.640	4.610	4.700	652,000	3,031,560	4.6496	4.284	4.266	4.284	4.257	4.340	706,148	4.2931	-1.69%
2023-11-15	0	4.720	4.690	4.720	4.600	4.720	4,904,000	22,859,670	4.6614	4.358	4.330	4.358	4.247	4.358	5,311,271	4.3040	4.66%
2023-11-14	0	4.510	4.510	4.520	4.510	4.650	1,488,000	6,745,381	4.5332	4.164	4.164	4.173	4.164	4.293	1,611,576	4.1856	-1.96%
2023-11-13	0	4.600	4.580	4.600	4.470	4.600	693,000	3,163,253	4.5646	4.247	4.229	4.247	4.127	4.247	750,553	4.2146	2.68%
2023-11-10	0	4.480	4.480	4.490	4.460	4.530	1,516,800	6,827,798	4.5014	4.136	4.136	4.146	4.118	4.183	1,642,768	4.1563	-1.32%
2023-11-09	0	4.540	4.540	4.580	4.380	4.600	1,864,704	8,506,556	4.5619	4.192	4.192	4.229	4.044	4.247	2,019,565	4.2121	1.57%
2023-11-08	0	4.470	4.470	4.480	4.390	4.580	4,093,000	18,336,180	4.4799	4.127	4.127	4.136	4.053	4.229	4,432,918	4.1364	-0.67%
2023-11-07	0	4.500	4.500	4.510	4.400	4.550	1,139,000	5,102,806	4.4801	4.155	4.155	4.164	4.063	4.201	1,233,592	4.1365	-0.22%
2023-11-06	0	4.510	4.510	4.520	4.360	4.700	10,454,000	46,708,535	4.4680	4.164	4.164	4.173	4.026	4.340	11,322,191	4.1254	-1.74%
2023-11-03	0	4.590	4.580	4.590	4.520	4.690	1,487,861	6,825,074	4.5872	4.238	4.229	4.238	4.173	4.330	1,611,426	4.2354	-0.86%
2023-11-02	0	4.630	4.600	4.630	4.560	4.750	2,861,512	13,258,855	4.6335	4.275	4.247	4.275	4.210	4.386	3,099,157	4.2782	-0.43%
2023-11-01	0	4.650	4.650	4.660	4.620	4.780	2,196,000	10,328,290	4.7032	4.293	4.293	4.303	4.266	4.413	2,378,375	4.3426	-2.11%
2023-10-31	0	4.750	4.690	4.750	4.590	4.810	13,987,000	65,885,210	4.7105	4.386	4.330	4.386	4.238	4.441	15,148,602	4.3493	-0.21%
2023-10-30	0	4.760	4.730	4.760	4.680	4.820	2,549,000	12,093,624	4.7445	4.395	4.367	4.395	4.321	4.450	2,760,691	4.3807	0.00%
2023-10-27	0	4.760	4.740	4.760	4.600	4.800	2,184,400	10,327,868	4.7280	4.395	4.377	4.395	4.247	4.432	2,365,812	4.3655	3.03%
2023-10-26	0	4.620	4.620	4.630	4.570	4.690	1,443,000	6,659,401	4.6150	4.266	4.266	4.275	4.220	4.330	1,562,839	4.2611	-1.49%
2023-10-25	0	4.690	4.690	4.700	4.650	4.910	4,121,000	19,658,969	4.7704	4.330	4.330	4.340	4.293	4.533	4,463,244	4.4046	1.08%
2023-10-24	0	4.640	4.630	4.640	4.490	4.700	4,529,000	20,917,183	4.6185	4.284	4.275	4.284	4.146	4.340	4,905,127	4.2644	0.00%
2023-10-20	0	4.640	4.630	4.640	4.530	4.670	1,717,950	7,936,117	4.6195	4.284	4.275	4.284	4.183	4.312	1,860,623	4.2653	0.43%
2023-10-19	0	4.620	4.610	4.620	4.500	4.770	5,044,000	23,194,182	4.5984	4.266	4.257	4.266	4.155	4.404	5,462,898	4.2458	-3.14%
2023-10-18	0	4.770	4.760	4.770	4.600	4.780	7,719,766	36,681,588	4.7516	4.404	4.395	4.404	4.247	4.413	8,360,882	4.3873	1.71%
2023-10-17	0	4.690	4.680	4.690	4.670	4.800	6,296,000	29,553,140	4.6940	4.330	4.321	4.330	4.312	4.432	6,818,875	4.3340	0.21%
2023-10-16	0	4.680	4.660	4.680	4.640	4.900	3,264,000	15,339,850	4.6997	4.321	4.303	4.321	4.284	4.524	3,535,071	4.3393	-4.10%
2023-10-13	0	4.880	4.880	4.900	4.840	4.970	1,533,000	7,473,360	4.8750	4.506	4.506	4.524	4.469	4.589	1,660,314	4.5012	-2.01%
2023-10-12	0	4.980	4.940	4.980	4.910	5.020	1,832,000	9,092,815	4.9633	4.598	4.561	4.598	4.533	4.635	1,984,145	4.5827	-0.20%
2023-10-11	0	4.990	4.980	4.990	4.920	5.090	3,551,000	17,712,994	4.9882	4.607	4.598	4.607	4.543	4.700	3,845,906	4.6057	-0.20%
2023-10-10	0	5.000	5.000	5.020	4.890	5.160	3,196,000	16,147,332	5.0524	4.617	4.617	4.635	4.515	4.764	3,461,424	4.6649	2.25%
2023-10-09	0	4.890	4.850	4.890	4.700	4.910	1,892,000	9,192,025	4.8584	4.515	4.478	4.515	4.340	4.533	2,049,128	4.4858	2.30%
2023-10-06	0	4.780	4.770	4.780	4.650	4.820	774,000	3,690,930	4.7686	4.413	4.404	4.413	4.293	4.450	838,280	4.4030	2.14%
2023-10-05	0	4.680	4.680	4.690	4.650	4.760	1,081,000	5,068,805	4.6890	4.321	4.321	4.330	4.293	4.395	1,170,776	4.3294	-0.85%
2023-10-04	0	4.720	4.700	4.720	4.630	4.780	1,515,200	7,133,674	4.7081	4.358	4.340	4.358	4.275	4.413	1,641,035	4.3471	-1.26%
2023-10-03	0	4.780	4.770	4.780	4.710	4.950	3,103,000	14,927,173	4.8106	4.413	4.404	4.413	4.349	4.570	3,360,700	4.4417	-4.97%
2023-09-29	0	5.030	4.990	5.030	4.900	5.080	3,087,000	15,496,780	5.0200	4.644	4.607	4.644	4.524	4.690	3,343,371	4.6351	3.50%
2023-09-28	0	4.860	4.850	4.860	4.810	4.980	3,276,600	15,959,893	4.8709	4.487	4.478	4.487	4.441	4.598	3,548,717	4.4974	-0.61%
2023-09-27	0	4.890	4.890	4.900	4.820	4.990	4,916,000	24,062,400	4.8947	4.515	4.515	4.524	4.450	4.607	5,324,267	4.5194	-1.21%
2023-09-26	0	4.950	4.950	4.970	4.900	5.100	4,412,000	21,995,610	4.9854	4.570	4.570	4.589	4.524	4.709	4,778,411	4.6031	-0.20%
2023-09-25	0	4.960	4.960	4.970	4.780	5.030	6,325,000	31,243,854	4.9397	4.580	4.580	4.589	4.413	4.644	6,850,283	4.5610	0.81%
2023-09-22	0	4.920	4.910	4.920	4.790	5.050	7,430,922	36,133,881	4.8626	4.543	4.533	4.543	4.423	4.663	8,048,050	4.4898	-1.80%
2023-09-21	0	5.010	4.990	5.020	4.960	5.200	5,075,000	25,661,080	5.0564	4.626	4.607	4.635	4.580	4.801	5,496,472	4.6686	-1.18%
2023-09-20	0	5.070	5.030	5.070	5.020	5.320	7,998,349	41,249,685	5.1573	4.681	4.644	4.681	4.635	4.912	8,662,601	4.7618	-4.52%
2023-09-19	0	5.310	5.300	5.310	5.230	5.450	5,813,000	30,872,694	5.3110	4.903	4.894	4.903	4.829	5.032	6,295,762	4.9037	-1.67%
2023-09-18	0	5.400	5.370	5.400	5.320	5.530	3,208,000	17,367,479	5.4138	4.986	4.958	4.986	4.912	5.106	3,474,420	4.9987	-0.55%
2023-09-15	0	5.430	5.410	5.430	5.310	5.550	4,694,000	25,398,827	5.4109	5.014	4.995	5.014	4.903	5.124	5,083,831	4.9960	-1.27%
2023-09-14	0	5.500	5.470	5.500	5.300	5.500	8,939,000	48,367,860	5.4109	5.078	5.051	5.078	4.894	5.078	9,681,372	4.9960	2.04%
2023-09-13	0	5.390	5.360	5.390	5.240	5.560	9,811,000	52,894,778	5.3914	4.977	4.949	4.977	4.838	5.134	10,625,791	4.9780	-2.00%
2023-09-12	0	5.500	5.490	5.500	5.300	5.520	9,523,000	51,913,210	5.4514	5.078	5.069	5.078	4.894	5.097	10,313,873	5.0333	2.04%
2023-09-11	0	5.390	5.390	5.400	4.960	5.490	12,350,000	65,773,531	5.3258	4.977	4.977	4.986	4.580	5.069	13,375,651	4.9174	5.69%
2023-09-07	0	5.100	5.100	5.110	5.030	5.200	5,025,000	25,642,850	5.1031	4.709	4.709	4.718	4.644	4.801	5,442,320	4.7118	-2.49%
2023-09-06	0	5.230	5.230	5.240	5.000	5.240	7,270,000	37,496,205	5.1577	4.829	4.829	4.838	4.617	4.838	7,873,764	4.7622	4.60%
2023-09-05	0	5.000	4.980	5.000	4.890	5.080	6,177,000	30,804,890	4.9870	4.617	4.598	4.617	4.515	4.690	6,689,992	4.6046	1.01%
2023-09-04	0	4.950	4.910	4.950	4.300	5.040	24,728,000	119,088,990	4.8160	4.570	4.533	4.570	3.970	4.654	26,781,628	4.4467	16.47%
2023-08-31	0	4.250	4.230	4.250	4.180	4.290	4,678,000	19,822,465	4.2374	3.924	3.906	3.924	3.859	3.961	5,066,502	3.9125	1.43%
2023-08-30	0	4.190	4.180	4.200	4.110	4.340	6,908,000	29,149,982	4.2197	3.869	3.859	3.878	3.795	4.007	7,481,700	3.8962	3.46%
2023-08-29	0	4.050	4.030	4.050	3.900	4.070	1,742,612	6,905,228	3.9626	3.739	3.721	3.739	3.601	3.758	1,887,334	3.6587	0.50%
2023-08-28	0	4.030	4.010	4.030	3.980	4.190	2,166,000	8,833,779	4.0784	3.721	3.703	3.721	3.675	3.869	2,345,883	3.7657	-0.25%
2023-08-25	0	4.040	4.040	4.060	3.970	4.080	2,555,000	10,307,374	4.0342	3.730	3.730	3.749	3.666	3.767	2,767,189	3.7249	0.50%
2023-08-24	0	4.020	4.020	4.030	3.990	4.090	3,618,000	14,629,529	4.0435	3.712	3.712	3.721	3.684	3.776	3,918,470	3.7335	1.01%
2023-08-23	0	3.980	3.960	3.980	3.910	4.020	1,551,000	6,155,347	3.9686	3.675	3.656	3.675	3.610	3.712	1,679,809	3.6643	-0.25%
2023-08-22	0	3.990	3.980	3.990	3.850	4.010	3,529,000	14,016,628	3.9718	3.684	3.675	3.684	3.555	3.703	3,822,079	3.6673	3.64%
2023-08-21	0	3.850	3.850	3.860	3.810	3.950	2,518,000	9,755,864	3.8744	3.555	3.555	3.564	3.518	3.647	2,727,117	3.5774	-1.28%
2023-08-18	0	3.900	3.900	3.910	3.860	3.960	1,153,000	4,493,730	3.8974	3.601	3.601	3.610	3.564	3.656	1,248,755	3.5986	-0.51%
2023-08-17	0	3.920	3.900	3.920	3.820	3.950	1,196,000	4,665,719	3.9011	3.619	3.601	3.619	3.527	3.647	1,295,326	3.6020	-1.51%
2023-08-16	0	3.980	3.960	3.980	3.880	4.020	3,143,399	12,426,495	3.9532	3.675	3.656	3.675	3.582	3.712	3,404,454	3.6501	-2.21%
2023-08-15	0	4.070	4.070	4.080	4.020	4.150	1,923,000	7,818,180	4.0656	3.758	3.758	3.767	3.712	3.832	2,082,703	3.7539	-2.16%
2023-08-14	0	4.160	4.160	4.170	4.050	4.200	2,420,000	9,990,519	4.1283	3.841	3.841	3.850	3.739	3.878	2,620,978	3.8118	-1.19%
2023-08-11	0	4.210	4.200	4.210	4.130	4.240	1,727,000	7,214,159	4.1773	3.887	3.878	3.887	3.813	3.915	1,870,425	3.8570	-1.17%
2023-08-10	0	4.260	4.250	4.260	4.230	4.370	2,869,000	12,287,741	4.2829	3.933	3.924	3.933	3.906	4.035	3,107,267	3.9545	-0.47%
2023-08-09	0	4.280	4.270	4.280	4.220	4.290	1,603,000	6,820,310	4.2547	3.952	3.943	3.952	3.896	3.961	1,736,127	3.9285	-0.47%
2023-08-08	0	4.300	4.280	4.300	4.180	4.380	3,160,000	13,647,495	4.3188	3.970	3.952	3.970	3.859	4.044	3,422,434	3.9877	0.94%
2023-08-07	0	4.260	4.210	4.260	4.130	4.290	4,452,000	18,820,958	4.2275	3.933	3.887	3.933	3.813	3.961	4,821,733	3.9034	0.95%
2023-08-04	0	4.220	4.210	4.220	4.190	4.360	1,752,000	7,480,264	4.2696	3.896	3.887	3.896	3.869	4.026	1,897,501	3.9422	-0.24%
2023-08-03	0	4.230	4.210	4.230	4.130	4.310	4,865,265	20,555,392	4.2249	3.906	3.887	3.906	3.813	3.980	5,269,319	3.9010	-1.40%
2023-08-02	0	4.290	4.270	4.290	4.230	4.440	9,091,200	39,542,443	4.3495	3.961	3.943	3.961	3.906	4.100	9,846,212	4.0160	0.00%
2023-08-01	0	4.290	4.280	4.290	4.150	4.360	8,180,000	34,983,516	4.2767	3.961	3.952	3.961	3.832	4.026	8,859,338	3.9488	4.38%
2023-07-31	0	4.110	4.070	4.110	4.070	4.160	3,770,000	15,494,374	4.1099	3.795	3.758	3.795	3.758	3.841	4,083,094	3.7948	1.99%
2023-07-28	0	4.030	4.020	4.030	3.890	4.120	8,851,000	35,114,617	3.9673	3.721	3.712	3.721	3.592	3.804	9,586,064	3.6631	-0.49%
2023-07-27	0	4.050	4.050	4.060	4.050	4.210	3,687,000	15,096,930	4.0946	3.739	3.739	3.749	3.739	3.887	3,993,200	3.7807	-3.57%
2023-07-26	0	4.200	4.190	4.200	3.880	4.260	12,522,000	51,912,079	4.1457	3.878	3.869	3.878	3.582	3.933	13,561,936	3.8278	8.25%
2023-07-25	0	3.880	3.870	3.880	3.800	3.950	4,838,000	18,819,933	3.8900	3.582	3.573	3.582	3.509	3.647	5,239,790	3.5917	3.74%
2023-07-24	0	3.740	3.730	3.740	3.730	3.890	2,033,000	7,679,066	3.7772	3.453	3.444	3.453	3.444	3.592	2,201,838	3.4876	-3.86%
2023-07-21	0	3.890	3.870	3.890	3.830	3.920	1,254,285	4,863,303	3.8774	3.592	3.573	3.592	3.536	3.619	1,358,452	3.5800	-0.51%
2023-07-20	0	3.910	3.910	3.920	3.880	3.950	1,678,000	6,568,640	3.9146	3.610	3.610	3.619	3.582	3.647	1,817,356	3.6144	0.26%
2023-07-19	0	3.900	3.890	3.900	3.890	3.980	1,280,000	5,016,190	3.9189	3.601	3.592	3.601	3.592	3.675	1,386,302	3.6184	-1.27%
2023-07-18	0	3.950	3.940	3.950	3.860	3.970	2,301,000	9,009,315	3.9154	3.647	3.638	3.647	3.564	3.666	2,492,095	3.6152	0.00%
2023-07-14	0	3.950	3.940	3.950	3.820	4.010	13,245,000	52,056,686	3.9303	3.647	3.638	3.647	3.527	3.703	14,344,980	3.6289	4.50%
2023-07-13	0	3.780	3.780	3.790	3.700	4.030	13,176,000	50,379,667	3.8236	3.490	3.490	3.499	3.416	3.721	14,270,249	3.5304	-0.79%
2023-07-12	0	3.810	3.790	3.810	3.750	3.870	3,950,000	14,993,804	3.7959	3.518	3.499	3.518	3.462	3.573	4,278,042	3.5048	-0.78%
2023-07-11	0	3.840	3.810	3.840	3.770	3.890	1,883,000	7,214,059	3.8312	3.546	3.518	3.546	3.481	3.592	2,039,381	3.5374	-0.26%
2023-07-10	0	3.850	3.850	3.860	3.820	3.910	1,578,000	6,092,020	3.8606	3.555	3.555	3.564	3.527	3.610	1,709,051	3.5646	-0.26%
2023-07-07	0	3.860	3.840	3.870	3.820	3.900	1,453,000	5,603,910	3.8568	3.564	3.546	3.573	3.527	3.601	1,573,670	3.5610	-0.77%
2023-07-06	0	3.890	3.870	3.890	3.840	3.910	1,229,158	4,761,047	3.8734	3.592	3.573	3.592	3.546	3.610	1,331,238	3.5764	-0.26%
2023-07-05	0	3.900	3.870	3.900	3.810	3.920	2,495,000	9,680,170	3.8798	3.601	3.573	3.601	3.518	3.619	2,702,206	3.5823	2.63%
2023-07-04	0	3.800	3.800	3.810	3.730	3.850	3,181,000	12,089,865	3.8006	3.509	3.509	3.518	3.444	3.555	3,445,178	3.5092	1.88%
2023-07-03	0	3.730	3.710	3.730	3.620	3.780	5,496,000	20,422,701	3.7159	3.444	3.426	3.444	3.342	3.490	5,952,436	3.4310	0.81%
2023-06-30	0	3.700	3.690	3.700	3.500	3.770	14,315,000	52,655,325	3.6783	3.416	3.407	3.416	3.232	3.481	15,503,842	3.3963	4.55%
2023-06-29	0	3.760	3.750	3.760	3.710	3.800	1,784,000	6,668,002	3.7377	3.268	3.259	3.268	3.224	3.302	2,052,784	3.2483	0.00%
2023-06-28	0	3.760	3.750	3.770	3.710	3.790	849,400	3,190,256	3.7559	3.268	3.259	3.276	3.224	3.294	977,374	3.2641	-0.79%
2023-06-27	0	3.790	3.770	3.790	3.740	3.820	1,669,000	6,324,245	3.7892	3.294	3.276	3.294	3.250	3.320	1,920,458	3.2931	1.07%
2023-06-26	0	3.750	3.730	3.750	3.650	3.760	1,306,000	4,874,605	3.7325	3.259	3.242	3.259	3.172	3.268	1,502,767	3.2438	1.63%
2023-06-23	0	3.690	3.690	3.700	3.630	3.720	1,267,000	4,641,512	3.6634	3.207	3.207	3.216	3.155	3.233	1,457,891	3.1837	-0.81%
2023-06-21	0	3.720	3.710	3.720	3.690	3.810	2,537,800	9,450,700	3.7240	3.233	3.224	3.233	3.207	3.311	2,920,154	3.2364	-1.85%
2023-06-20	0	3.790	3.770	3.790	3.730	3.810	1,165,100	4,388,238	3.7664	3.294	3.276	3.294	3.242	3.311	1,340,638	3.2732	-0.26%
2023-06-19	0	3.800	3.780	3.800	3.760	3.880	1,578,000	5,967,544	3.7817	3.302	3.285	3.302	3.268	3.372	1,815,747	3.2865	-1.04%
2023-06-16	0	3.840	3.830	3.850	3.810	3.880	2,164,000	8,331,331	3.8500	3.337	3.329	3.346	3.311	3.372	2,490,036	3.3459	0.26%
2023-06-15	0	3.830	3.810	3.830	3.720	3.850	2,362,200	8,977,577	3.8005	3.329	3.311	3.329	3.233	3.346	2,718,098	3.3029	2.13%
2023-06-14	0	3.750	3.740	3.750	3.730	3.810	1,057,800	3,985,078	3.7673	3.259	3.250	3.259	3.242	3.311	1,217,172	3.2740	0.81%
2023-06-13	0	3.720	3.710	3.720	3.650	3.760	2,308,200	8,535,342	3.6978	3.233	3.224	3.233	3.172	3.268	2,655,962	3.2137	-1.59%
2023-06-12	0	3.780	3.770	3.780	3.690	3.790	1,406,400	5,283,048	3.7564	3.285	3.276	3.285	3.207	3.294	1,618,293	3.2646	1.07%
2023-06-09	0	3.740	3.720	3.740	3.690	3.750	1,424,000	5,298,320	3.7207	3.250	3.233	3.250	3.207	3.259	1,638,545	3.2336	0.27%
2023-06-08	0	3.730	3.710	3.730	3.610	3.740	2,794,400	10,289,289	3.6821	3.242	3.224	3.242	3.137	3.250	3,215,414	3.2000	0.54%
2023-06-07	0	3.710	3.710	3.720	3.700	3.800	2,638,000	9,806,683	3.7175	3.224	3.224	3.233	3.216	3.302	3,035,451	3.2307	-1.59%
2023-06-06	0	3.770	3.740	3.770	3.700	3.860	3,159,000	11,838,051	3.7474	3.276	3.250	3.276	3.216	3.355	3,634,946	3.2567	-0.26%
2023-06-05	0	3.780	3.750	3.780	3.750	3.840	1,740,000	6,570,810	3.7763	3.285	3.259	3.285	3.259	3.337	2,002,155	3.2819	-2.58%
2023-06-02	0	3.880	3.840	3.880	3.800	3.920	5,315,000	20,522,599	3.8613	3.372	3.337	3.372	3.302	3.407	6,115,777	3.3557	4.02%
2023-06-01	0	3.730	3.710	3.730	3.710	3.850	4,683,200	17,688,976	3.7771	3.242	3.224	3.242	3.224	3.346	5,388,788	3.2826	-0.80%
2023-05-31	0	3.760	3.740	3.760	3.680	3.800	5,795,000	21,601,230	3.7276	3.268	3.250	3.268	3.198	3.302	6,668,096	3.2395	-1.57%
2023-05-30	0	3.820	3.770	3.820	3.690	3.840	5,002,000	18,862,260	3.7709	3.320	3.276	3.320	3.207	3.337	5,755,620	3.2772	2.96%
2023-05-29	0	3.710	3.700	3.710	3.690	3.760	7,945,000	29,504,520	3.7136	3.224	3.216	3.224	3.207	3.268	9,142,023	3.2274	1.37%
2023-05-25	0	3.660	3.660	3.670	3.520	3.700	10,645,400	38,277,420	3.5957	3.181	3.181	3.189	3.059	3.216	12,249,275	3.1249	-0.54%
2023-05-24	0	3.680	3.680	3.690	3.660	3.820	9,311,400	34,767,778	3.7339	3.198	3.198	3.207	3.181	3.320	10,714,289	3.2450	-1.60%
2023-05-23	0	3.740	3.730	3.750	3.710	3.800	3,044,000	11,423,364	3.7527	3.250	3.242	3.259	3.224	3.302	3,502,620	3.2614	-0.27%
2023-05-22	0	3.750	3.750	3.770	3.720	3.810	1,956,400	7,361,214	3.7626	3.259	3.259	3.276	3.233	3.311	2,251,158	3.2700	0.27%
2023-05-19	0	3.740	3.730	3.740	3.700	3.780	3,320,306	12,431,011	3.7439	3.250	3.242	3.250	3.216	3.285	3,820,555	3.2537	-0.53%
2023-05-18	0	3.760	3.750	3.760	3.750	3.840	2,310,400	8,784,862	3.8023	3.268	3.259	3.268	3.259	3.337	2,658,493	3.3045	0.80%
2023-05-17	0	3.730	3.710	3.730	3.630	3.780	8,106,000	29,975,639	3.6980	3.242	3.224	3.242	3.155	3.285	9,327,279	3.2138	0.00%
2023-05-16	0	3.730	3.730	3.740	3.700	3.770	3,510,400	13,078,408	3.7256	3.242	3.242	3.250	3.216	3.276	4,039,290	3.2378	-1.06%
2023-05-15	0	3.770	3.750	3.770	3.670	3.800	5,015,000	18,624,037	3.7137	3.276	3.259	3.276	3.189	3.302	5,770,578	3.2274	0.53%
2023-05-12	0	3.750	3.720	3.750	3.670	4.050	12,452,800	46,750,831	3.7542	3.259	3.233	3.259	3.189	3.520	14,328,984	3.2627	-7.41%
2023-05-11	0	4.050	4.040	4.050	3.980	4.150	5,213,300	21,055,065	4.0387	3.520	3.511	3.520	3.459	3.607	5,998,755	3.5099	-2.41%
2023-05-10	0	4.150	4.150	4.160	4.140	4.210	2,163,000	9,016,182	4.1684	3.607	3.607	3.615	3.598	3.659	2,488,885	3.6226	-0.24%
2023-05-09	0	4.160	4.150	4.160	4.130	4.350	7,398,800	31,278,096	4.2275	3.615	3.607	3.615	3.589	3.780	8,513,530	3.6739	-3.70%
2023-05-08	0	4.320	4.310	4.320	4.110	4.450	8,617,000	37,411,209	4.3416	3.754	3.746	3.754	3.572	3.867	9,915,269	3.7731	5.37%
2023-05-05	0	4.100	4.090	4.100	4.000	4.150	2,779,000	11,329,827	4.0769	3.563	3.554	3.563	3.476	3.607	3,197,694	3.5431	0.00%
2023-05-04	0	4.100	4.080	4.100	4.050	4.180	5,344,000	21,897,655	4.0976	3.563	3.546	3.563	3.520	3.633	6,149,146	3.5611	1.49%
2023-05-03	0	4.040	4.030	4.040	3.950	4.080	1,343,000	5,382,889	4.0081	3.511	3.502	3.511	3.433	3.546	1,545,341	3.4833	0.00%
2023-05-02	0	4.040	4.020	4.040	3.970	4.120	1,408,000	5,702,610	4.0501	3.511	3.494	3.511	3.450	3.581	1,620,134	3.5198	1.00%
2023-04-28	0	4.000	4.000	4.010	3.950	4.110	6,368,000	25,562,617	4.0142	3.476	3.476	3.485	3.433	3.572	7,327,426	3.4886	-1.23%
2023-04-27	0	4.050	4.040	4.050	3.920	4.090	4,737,300	18,989,145	4.0084	3.520	3.511	3.520	3.407	3.554	5,451,039	3.4836	-0.25%
2023-04-26	0	4.060	4.060	4.070	3.930	4.200	6,234,200	25,198,634	4.0420	3.528	3.528	3.537	3.415	3.650	7,173,467	3.5128	-1.22%
2023-04-25	0	4.110	4.100	4.110	4.090	4.320	3,584,700	14,862,410	4.1461	3.572	3.563	3.572	3.554	3.754	4,124,784	3.6032	-3.75%
2023-04-24	0	4.270	4.260	4.270	4.120	4.500	5,986,600	25,543,028	4.2667	3.711	3.702	3.711	3.581	3.911	6,888,563	3.7080	-3.83%
2023-04-21	0	4.440	4.420	4.440	4.420	4.610	8,472,439	38,351,605	4.5266	3.859	3.841	3.859	3.841	4.006	9,748,927	3.9339	-2.42%
2023-04-20	0	4.550	4.550	4.580	4.500	4.750	12,704,097	58,691,234	4.6199	3.954	3.954	3.980	3.911	4.128	14,618,142	4.0150	-1.09%
2023-04-19	0	4.600	4.600	4.610	4.430	4.720	14,756,600	67,823,176	4.5961	3.998	3.998	4.006	3.850	4.102	16,979,883	3.9943	4.78%
2023-04-18	0	4.390	4.380	4.390	4.280	4.460	13,853,778	60,219,785	4.3468	3.815	3.806	3.815	3.720	3.876	15,941,039	3.7777	-1.79%
2023-04-17	0	4.470	4.460	4.470	4.160	4.630	26,680,200	118,195,570	4.4301	3.885	3.876	3.885	3.615	4.024	30,699,936	3.8500	1.36%
2023-04-14	0	4.410	4.410	4.420	3.990	4.450	53,013,100	227,471,546	4.2909	3.833	3.833	3.841	3.468	3.867	61,000,246	3.7290	11.36%
2023-04-13	0	3.960	3.960	3.980	3.920	4.000	12,371,186	49,030,117	3.9633	3.441	3.441	3.459	3.407	3.476	14,235,074	3.4443	0.51%
2023-04-12	0	3.940	3.890	3.940	3.840	3.980	10,170,500	39,917,631	3.9248	3.424	3.381	3.424	3.337	3.459	11,702,825	3.4109	2.07%
2023-04-11	0	3.860	3.840	3.860	3.710	3.910	5,683,200	21,705,141	3.8192	3.355	3.337	3.355	3.224	3.398	6,539,452	3.3191	3.49%
2023-04-06	0	3.730	3.710	3.730	3.590	3.730	5,991,429	21,950,992	3.6637	3.242	3.224	3.242	3.120	3.242	6,894,119	3.1840	3.61%
2023-04-04	0	3.600	3.590	3.600	3.560	3.680	3,867,100	13,951,801	3.6078	3.129	3.120	3.129	3.094	3.198	4,449,731	3.1354	-1.64%
2023-04-03	0	3.660	3.660	3.670	3.630	3.800	2,320,268	8,537,530	3.6795	3.181	3.181	3.189	3.155	3.302	2,669,848	3.1978	-1.35%
2023-03-31	0	3.710	3.710	3.720	3.710	3.900	6,049,000	22,892,293	3.7845	3.224	3.224	3.233	3.224	3.389	6,960,364	3.2890	-0.27%
2023-03-30	0	3.720	3.700	3.720	3.590	3.730	1,651,100	6,043,580	3.6603	3.233	3.216	3.233	3.120	3.242	1,899,861	3.1811	1.36%
2023-03-29	0	3.670	3.660	3.670	3.640	3.790	4,506,500	16,552,010	3.6729	3.189	3.181	3.189	3.163	3.294	5,185,466	3.1920	0.00%
2023-03-28	0	3.670	3.650	3.670	3.630	3.750	6,072,000	22,261,233	3.6662	3.189	3.172	3.189	3.155	3.259	6,986,830	3.1862	1.10%
2023-03-27	0	3.630	3.600	3.630	3.590	3.750	3,985,100	14,449,182	3.6258	3.155	3.129	3.155	3.120	3.259	4,585,510	3.1511	-2.68%
2023-03-24	0	3.730	3.710	3.730	3.660	3.820	5,432,561	20,311,596	3.7389	3.242	3.224	3.242	3.181	3.320	6,251,050	3.2493	2.47%
2023-03-23	0	3.640	3.640	3.680	3.600	3.750	18,573,000	68,006,320	3.6616	3.163	3.163	3.198	3.129	3.259	21,371,276	3.1821	-2.41%
2023-03-22	0	3.730	3.710	3.730	3.570	3.750	4,007,000	14,768,520	3.6857	3.242	3.224	3.242	3.103	3.259	4,610,709	3.2031	5.37%
2023-03-21	0	3.540	3.540	3.580	3.520	3.640	5,419,400	19,293,740	3.5601	3.076	3.076	3.111	3.059	3.163	6,235,907	3.0940	-1.67%
2023-03-20	0	3.600	3.590	3.600	3.530	3.670	2,842,000	10,252,620	3.6075	3.129	3.120	3.129	3.068	3.189	3,270,186	3.1352	-0.55%
2023-03-17	0	3.620	3.620	3.640	3.540	3.720	5,878,400	21,295,690	3.6227	3.146	3.146	3.163	3.076	3.233	6,764,061	3.1484	1.97%
2023-03-16	0	3.550	3.540	3.550	3.490	3.620	2,608,000	9,241,160	3.5434	3.085	3.076	3.085	3.033	3.146	3,000,931	3.0794	-3.53%
2023-03-15	0	3.680	3.670	3.680	3.650	3.720	2,346,100	8,617,008	3.6729	3.198	3.189	3.198	3.172	3.233	2,699,572	3.1920	0.55%
2023-03-14	0	3.660	3.650	3.660	3.600	3.800	3,791,570	13,929,350	3.6738	3.181	3.172	3.181	3.129	3.302	4,362,822	3.1927	-1.61%
2023-03-13	0	3.720	3.720	3.730	3.640	3.800	7,804,668	29,008,243	3.7168	3.233	3.233	3.242	3.163	3.302	8,980,548	3.2301	2.48%
2023-03-10	0	3.630	3.620	3.630	3.580	3.720	5,332,000	19,378,590	3.6344	3.155	3.146	3.155	3.111	3.233	6,135,339	3.1585	-1.63%
2023-03-09	0	3.690	3.680	3.690	3.650	3.820	6,148,500	22,898,910	3.7243	3.207	3.198	3.207	3.172	3.320	7,074,855	3.2367	-4.40%
2023-03-08	0	3.860	3.840	3.860	3.740	3.920	8,009,900	30,348,024	3.7888	3.355	3.337	3.355	3.250	3.407	9,216,701	3.2927	-1.78%
2023-03-07	0	3.930	3.920	3.930	3.920	4.140	7,785,198	31,326,663	4.0239	3.415	3.407	3.415	3.407	3.598	8,958,144	3.4970	-2.96%
2023-03-06	0	4.050	4.040	4.050	4.040	4.100	4,622,400	18,760,754	4.0587	3.520	3.511	3.520	3.511	3.563	5,318,828	3.5272	-0.25%
2023-03-03	0	4.060	4.060	4.080	4.040	4.110	1,501,996	6,107,663	4.0664	3.528	3.528	3.546	3.511	3.572	1,728,292	3.5339	-0.49%
2023-03-02	0	4.080	4.070	4.080	4.020	4.120	4,317,398	17,507,048	4.0550	3.546	3.537	3.546	3.494	3.581	4,967,873	3.5241	0.74%
2023-03-01	0	4.050	4.040	4.050	3.950	4.090	2,915,672	11,762,686	4.0343	3.520	3.511	3.520	3.433	3.554	3,354,958	3.5061	2.53%
2023-02-28	0	3.950	3.940	3.950	3.880	4.000	2,345,600	9,241,322	3.9399	3.433	3.424	3.433	3.372	3.476	2,698,997	3.4240	0.00%
2023-02-27	0	3.950	3.950	3.960	3.860	3.980	3,460,200	13,619,002	3.9359	3.433	3.433	3.441	3.355	3.459	3,981,526	3.4205	-1.25%
2023-02-24	0	4.000	3.990	4.000	3.980	4.120	3,488,300	13,990,302	4.0106	3.476	3.468	3.476	3.459	3.581	4,013,860	3.4855	-2.91%
2023-02-23	0	4.120	4.110	4.130	4.080	4.230	3,418,000	14,071,560	4.1169	3.581	3.572	3.589	3.546	3.676	3,932,968	3.5778	-1.67%
2023-02-22	0	4.190	4.150	4.190	4.120	4.260	2,322,000	9,664,076	4.1620	3.641	3.607	3.641	3.581	3.702	2,671,841	3.6170	-1.18%
2023-02-21	0	4.240	4.210	4.240	4.210	4.350	1,852,000	7,931,490	4.2827	3.685	3.659	3.685	3.659	3.780	2,131,029	3.7219	0.00%
2023-02-20	0	4.240	4.230	4.240	4.090	4.300	3,587,000	15,027,140	4.1893	3.685	3.676	3.685	3.554	3.737	4,127,430	3.6408	1.92%
2023-02-17	0	4.160	4.130	4.160	4.080	4.260	3,245,600	13,588,067	4.1866	3.615	3.589	3.615	3.546	3.702	3,734,594	3.6384	1.71%
2023-02-16	0	4.090	4.080	4.090	4.040	4.260	4,218,000	17,499,195	4.1487	3.554	3.546	3.554	3.511	3.702	4,853,499	3.6055	-0.24%
2023-02-15	0	4.100	4.080	4.100	4.050	4.170	1,457,000	5,993,905	4.1139	3.563	3.546	3.563	3.520	3.624	1,676,517	3.5752	-0.97%
2023-02-14	0	4.140	4.110	4.140	4.030	4.160	946,000	3,898,810	4.1214	3.598	3.572	3.598	3.502	3.615	1,088,528	3.5817	1.72%
2023-02-13	0	4.070	4.050	4.070	4.000	4.120	2,956,900	11,961,978	4.0454	3.537	3.520	3.537	3.476	3.581	3,402,397	3.5157	-0.25%
2023-02-10	0	4.080	4.070	4.080	4.000	4.110	2,083,008	8,439,078	4.0514	3.546	3.537	3.546	3.476	3.572	2,396,842	3.5209	-0.73%
2023-02-09	0	4.110	4.100	4.110	4.050	4.170	2,150,660	8,830,162	4.1058	3.572	3.563	3.572	3.520	3.624	2,474,686	3.5682	0.00%
2023-02-08	0	4.110	4.070	4.110	4.050	4.130	2,981,000	12,167,990	4.0818	3.572	3.537	3.572	3.520	3.589	3,430,128	3.5474	0.74%
2023-02-07	0	4.080	4.080	4.090	4.010	4.110	1,832,200	7,463,278	4.0734	3.546	3.546	3.554	3.485	3.572	2,108,246	3.5400	0.25%
2023-02-06	0	4.070	4.040	4.070	3.950	4.170	4,989,400	20,096,116	4.0278	3.537	3.511	3.537	3.433	3.624	5,741,121	3.5004	-3.33%
2023-02-03	0	4.210	4.190	4.210	4.030	4.310	6,920,000	28,688,160	4.1457	3.659	3.641	3.659	3.502	3.746	7,962,592	3.6029	-2.32%
2023-02-02	0	4.310	4.300	4.310	4.300	4.470	6,594,838	28,946,406	4.3893	3.746	3.737	3.746	3.737	3.885	7,588,440	3.8145	-2.27%
2023-02-01	0	4.410	4.400	4.410	4.240	4.440	6,479,000	28,304,300	4.3686	3.833	3.824	3.833	3.685	3.859	7,455,150	3.7966	3.28%
2023-01-31	0	4.270	4.240	4.270	4.120	4.330	10,315,336	43,600,757	4.2268	3.711	3.685	3.711	3.581	3.763	11,869,482	3.6733	1.18%
2023-01-30	0	4.220	4.210	4.220	4.150	4.450	8,020,668	34,130,564	4.2553	3.667	3.659	3.667	3.607	3.867	9,229,091	3.6982	-4.74%
2023-01-27	0	4.430	4.420	4.430	4.300	4.430	2,782,180	12,200,728	4.3853	3.850	3.841	3.850	3.737	3.850	3,201,353	3.8111	1.14%
2023-01-26	0	4.380	4.360	4.380	4.210	4.380	4,061,236	17,541,244	4.3192	3.806	3.789	3.806	3.659	3.806	4,673,117	3.7536	1.86%
2023-01-20	0	4.300	4.280	4.300	4.190	4.330	4,115,008	17,614,820	4.2806	3.737	3.720	3.737	3.641	3.763	4,734,990	3.7201	2.38%
2023-01-19	0	4.200	4.160	4.200	4.150	4.290	2,406,616	10,074,561	4.1862	3.650	3.615	3.650	3.607	3.728	2,769,206	3.6381	0.00%
2023-01-18	0	4.200	4.190	4.200	4.090	4.380	11,561,302	49,468,605	4.2788	3.650	3.641	3.650	3.554	3.806	13,303,170	3.7186	2.69%
2023-01-17	0	4.090	4.060	4.090	4.000	4.180	4,854,004	19,667,866	4.0519	3.554	3.528	3.554	3.476	3.633	5,585,326	3.5213	-1.92%
2023-01-16	0	4.170	4.130	4.170	4.130	4.290	3,169,000	13,290,108	4.1938	3.624	3.589	3.624	3.589	3.728	3,646,453	3.6447	-1.18%
2023-01-13	0	4.220	4.210	4.220	4.160	4.330	4,504,100	19,113,670	4.2436	3.667	3.659	3.667	3.615	3.763	5,182,704	3.6880	1.44%
2023-01-12	0	4.160	4.140	4.160	4.080	4.360	13,175,958	55,262,714	4.1942	3.615	3.598	3.615	3.546	3.789	15,161,096	3.6450	3.23%
2023-01-11	0	4.030	4.020	4.030	3.980	4.290	12,185,400	50,612,834	4.1536	3.502	3.494	3.502	3.459	3.728	14,021,297	3.6097	-0.98%
2023-01-10	0	4.070	4.050	4.070	4.020	4.200	2,849,443	11,624,223	4.0795	3.537	3.520	3.537	3.494	3.650	3,278,750	3.5453	-0.49%
2023-01-09	0	4.090	4.080	4.090	4.000	4.230	5,916,930	24,173,981	4.0856	3.554	3.546	3.554	3.476	3.676	6,808,396	3.5506	2.51%
2023-01-06	0	3.990	3.950	3.990	3.890	4.000	1,850,270	7,293,543	3.9419	3.468	3.433	3.468	3.381	3.476	2,129,038	3.4257	2.84%
2023-01-05	0	3.880	3.880	3.890	3.840	4.040	4,654,745	18,181,027	3.9059	3.372	3.372	3.381	3.337	3.511	5,356,046	3.3945	-1.02%
2023-01-04	0	3.920	3.890	3.920	3.880	3.970	674,100	2,637,653	3.9129	3.407	3.381	3.407	3.372	3.450	775,662	3.4005	0.00%
2023-01-03	0	3.920	3.920	3.950	3.870	3.980	909,000	3,570,875	3.9284	3.407	3.407	3.433	3.363	3.459	1,045,953	3.4140	-2.24%
2022-12-30	0	4.010	4.000	4.010	3.820	4.010	5,842,926	22,974,359	3.9320	3.485	3.476	3.485	3.320	3.485	6,723,242	3.4172	4.97%
2022-12-29	0	3.820	3.800	3.820	3.800	3.900	1,085,668	4,152,225	3.8246	3.320	3.302	3.320	3.302	3.389	1,249,239	3.3238	-2.55%
2022-12-28	0	3.920	3.920	3.930	3.720	3.950	3,771,100	14,655,927	3.8864	3.407	3.407	3.415	3.233	3.433	4,339,268	3.3775	5.66%
2022-12-23	0	3.710	3.690	3.710	3.650	3.780	1,463,886	5,467,264	3.7348	3.224	3.207	3.224	3.172	3.285	1,684,440	3.2457	0.27%
2022-12-22	0	3.700	3.690	3.700	3.660	3.780	2,024,113	7,503,935	3.7073	3.216	3.207	3.216	3.181	3.285	2,329,073	3.2219	1.09%
2022-12-21	0	3.660	3.640	3.660	3.590	3.700	1,343,768	4,900,189	3.6466	3.181	3.163	3.181	3.120	3.216	1,546,225	3.1691	0.83%
2022-12-20	0	3.630	3.620	3.630	3.560	3.690	1,618,668	5,859,967	3.6202	3.155	3.146	3.155	3.094	3.207	1,862,542	3.1462	0.00%
2022-12-19	0	3.630	3.610	3.630	3.480	3.900	9,399,500	33,972,516	3.6143	3.155	3.137	3.155	3.024	3.389	10,815,663	3.1410	-5.22%
2022-12-16	0	3.830	3.820	3.830	3.710	3.890	4,203,457	15,943,821	3.7930	3.329	3.320	3.329	3.224	3.381	4,836,765	3.2964	0.00%
2022-12-15	0	3.830	3.810	3.830	3.710	3.850	3,479,300	13,221,530	3.8001	3.329	3.311	3.329	3.224	3.346	4,003,504	3.3025	0.26%
2022-12-14	0	3.820	3.810	3.820	3.730	3.930	2,843,000	10,789,004	3.7949	3.320	3.311	3.320	3.242	3.415	3,271,337	3.2980	-0.26%
2022-12-13	0	3.830	3.820	3.830	3.810	3.880	1,814,000	6,978,240	3.8469	3.329	3.320	3.329	3.311	3.372	2,087,304	3.3432	-1.03%
2022-12-12	0	3.870	3.840	3.870	3.820	3.970	1,407,788	5,432,986	3.8592	3.363	3.337	3.363	3.320	3.450	1,619,890	3.3539	-2.76%
2022-12-09	0	3.980	3.970	3.980	3.890	4.090	9,863,000	39,312,297	3.9858	3.459	3.450	3.459	3.381	3.554	11,348,995	3.4639	0.25%
2022-12-08	0	3.970	3.940	3.970	3.800	4.050	8,347,000	32,663,370	3.9132	3.450	3.424	3.450	3.302	3.520	9,604,589	3.4008	6.72%
2022-12-07	0	3.720	3.720	3.730	3.710	3.880	3,234,400	12,230,689	3.7814	3.233	3.233	3.242	3.224	3.372	3,721,706	3.2863	-3.63%
2022-12-06	0	3.860	3.830	3.860	3.770	3.960	4,876,000	18,707,951	3.8367	3.355	3.329	3.355	3.276	3.441	5,610,636	3.3344	-2.28%
2022-12-05	0	3.950	3.930	3.950	3.710	3.990	10,845,853	42,472,746	3.9160	3.433	3.415	3.433	3.224	3.468	12,479,929	3.4033	5.33%
2022-12-02	0	3.750	3.720	3.750	3.660	3.780	3,312,506	12,309,997	3.7162	3.259	3.233	3.259	3.181	3.285	3,811,580	3.2296	1.63%
2022-12-01	0	3.690	3.680	3.690	3.660	3.790	4,596,000	17,083,921	3.7171	3.207	3.198	3.207	3.181	3.294	5,288,450	3.2304	0.54%
2022-11-30	0	3.670	3.650	3.670	3.430	3.720	8,178,974	29,704,895	3.6319	3.189	3.172	3.189	2.981	3.233	9,411,248	3.1563	4.26%
2022-11-29	0	3.520	3.500	3.520	3.340	3.520	2,769,235	9,596,958	3.4656	3.059	3.042	3.059	2.903	3.059	3,186,458	3.0118	4.45%
2022-11-28	0	3.370	3.350	3.370	3.210	3.440	8,614,861	28,505,188	3.3088	2.929	2.911	2.929	2.790	2.990	9,912,807	2.8756	-3.16%
2022-11-25	0	3.480	3.460	3.480	3.410	3.550	3,046,502	10,616,989	3.4850	3.024	3.007	3.024	2.964	3.085	3,505,499	3.0287	2.35%
2022-11-24	0	3.400	3.400	3.410	3.360	3.430	2,325,000	7,889,888	3.3935	2.955	2.955	2.964	2.920	2.981	2,675,293	2.9492	1.19%
2022-11-23	0	3.360	3.350	3.360	3.340	3.460	1,668,000	5,649,671	3.3871	2.920	2.911	2.920	2.903	3.007	1,919,307	2.9436	-0.30%
2022-11-22	0	3.370	3.350	3.370	3.310	3.420	2,385,300	8,017,622	3.3613	2.929	2.911	2.929	2.877	2.972	2,744,678	2.9212	-0.88%
2022-11-21	0	3.400	3.370	3.400	3.280	3.400	2,981,012	9,993,714	3.3525	2.955	2.929	2.955	2.851	2.955	3,430,142	2.9135	0.00%
2022-11-18	0	3.400	3.400	3.410	3.350	3.510	6,550,066	22,305,725	3.4054	2.955	2.955	2.964	2.911	3.050	7,536,923	2.9595	-2.58%
2022-11-17	0	3.490	3.480	3.490	3.380	3.580	5,250,000	18,280,159	3.4819	3.033	3.024	3.033	2.937	3.111	6,040,984	3.0260	-3.59%
2022-11-16	0	3.620	3.610	3.620	3.580	3.720	9,616,305	35,016,439	3.6414	3.146	3.137	3.146	3.111	3.233	11,065,132	3.1646	0.00%
2022-11-15	0	3.620	3.610	3.620	3.530	3.670	5,460,000	19,783,130	3.6233	3.146	3.137	3.146	3.068	3.189	6,282,623	3.1489	0.56%
2022-11-14	0	3.600	3.580	3.600	3.510	3.830	13,064,500	47,383,760	3.6269	3.129	3.111	3.129	3.050	3.329	15,032,845	3.1520	0.00%
2022-11-11	0	3.600	3.580	3.600	3.500	3.750	10,304,768	37,232,112	3.6131	3.129	3.111	3.129	3.042	3.259	11,857,322	3.1400	6.82%
2022-11-10	0	3.370	3.350	3.370	3.260	3.380	2,035,800	6,802,396	3.3414	2.929	2.911	2.929	2.833	2.937	2,342,521	2.9039	-0.59%
2022-11-09	0	3.390	3.380	3.390	3.270	3.560	6,515,700	22,075,390	3.3880	2.946	2.937	2.946	2.842	3.094	7,497,379	2.9444	-0.29%
2022-11-08	0	3.400	3.380	3.400	3.330	3.440	4,661,300	15,798,205	3.3892	2.955	2.937	2.955	2.894	2.990	5,363,588	2.9455	0.89%
2022-11-07	0	3.370	3.360	3.370	3.160	3.450	13,889,900	46,389,435	3.3398	2.929	2.920	2.929	2.746	2.998	15,982,603	2.9025	9.77%
2022-11-04	0	3.070	3.060	3.070	3.010	3.130	2,627,900	8,135,524	3.0958	2.668	2.659	2.668	2.616	2.720	3,023,829	2.6905	1.99%
2022-11-03	0	3.010	3.000	3.010	2.900	3.040	5,330,000	15,883,634	2.9800	2.616	2.607	2.616	2.520	2.642	6,133,037	2.5898	1.35%
2022-11-02	0	2.970	2.960	2.970	2.870	3.080	15,049,100	44,455,308	2.9540	2.581	2.572	2.581	2.494	2.677	17,316,452	2.5672	0.34%
2022-11-01	0	2.960	2.950	2.960	2.880	3.000	2,832,900	8,378,562	2.9576	2.572	2.564	2.572	2.503	2.607	3,259,715	2.5703	3.86%
2022-10-31	0	2.850	2.830	2.850	2.820	2.930	4,968,800	14,196,972	2.8572	2.477	2.459	2.477	2.451	2.546	5,717,417	2.4831	-1.04%
2022-10-28	0	2.880	2.870	2.880	2.770	2.950	3,682,000	10,473,910	2.8446	2.503	2.494	2.503	2.407	2.564	4,236,744	2.4722	0.35%
2022-10-27	0	2.870	2.860	2.870	2.820	2.980	2,218,600	6,426,970	2.8969	2.494	2.486	2.494	2.451	2.590	2,552,862	2.5176	2.50%
2022-10-26	0	2.800	2.780	2.800	2.750	2.840	1,748,800	4,894,244	2.7986	2.433	2.416	2.433	2.390	2.468	2,012,281	2.4322	1.08%
2022-10-25	0	2.770	2.770	2.790	2.700	2.830	5,513,100	15,264,173	2.7687	2.407	2.407	2.425	2.346	2.459	6,343,724	2.4062	0.36%
2022-10-24	0	2.760	2.750	2.760	2.750	2.930	6,774,400	19,129,140	2.8237	2.399	2.390	2.399	2.390	2.546	7,795,056	2.4540	-6.44%
2022-10-21	0	2.950	2.940	2.950	2.920	3.030	1,541,000	4,561,610	2.9602	2.564	2.555	2.564	2.538	2.633	1,773,173	2.5726	-1.34%
2022-10-20	0	2.990	2.970	2.990	2.920	3.060	5,779,350	17,177,109	2.9722	2.599	2.581	2.599	2.538	2.659	6,650,088	2.5830	-1.97%
2022-10-19	0	3.050	3.040	3.050	3.030	3.190	2,223,100	6,920,153	3.1128	2.651	2.642	2.651	2.633	2.772	2,558,040	2.7053	-2.24%
2022-10-18	0	3.120	3.110	3.120	3.070	3.170	1,194,600	3,709,130	3.1049	2.711	2.703	2.711	2.668	2.755	1,374,583	2.6984	0.32%
2022-10-17	0	3.110	3.110	3.140	3.050	3.170	2,155,600	6,695,597	3.1061	2.703	2.703	2.729	2.651	2.755	2,480,371	2.6994	-1.58%
2022-10-14	0	3.160	3.140	3.160	3.120	3.250	1,664,000	5,291,080	3.1797	2.746	2.729	2.746	2.711	2.824	1,914,704	2.7634	-0.32%
2022-10-13	0	3.170	3.150	3.170	3.040	3.230	6,701,000	21,262,420	3.1730	2.755	2.738	2.755	2.642	2.807	7,710,597	2.7576	3.93%
2022-10-12	0	3.050	3.050	3.070	3.010	3.200	13,190,000	41,201,170	3.1237	2.651	2.651	2.668	2.616	2.781	15,177,253	2.7147	-0.97%
2022-10-11	0	3.080	3.070	3.080	3.030	3.170	3,037,000	9,399,020	3.0948	2.677	2.668	2.677	2.633	2.755	3,494,565	2.6896	-1.60%
2022-10-10	0	3.130	3.100	3.130	3.080	3.230	3,705,000	11,688,470	3.1548	2.720	2.694	2.720	2.677	2.807	4,263,209	2.7417	-2.19%
2022-10-07	0	3.200	3.160	3.200	3.160	3.250	1,381,000	4,411,115	3.1941	2.781	2.746	2.781	2.746	2.824	1,589,066	2.7759	0.31%
2022-10-06	0	3.190	3.190	3.200	3.150	3.250	2,183,000	6,966,980	3.1915	2.772	2.772	2.781	2.738	2.824	2,511,899	2.7736	0.63%
2022-10-05	0	3.170	3.160	3.170	3.080	3.250	2,002,000	6,396,095	3.1949	2.755	2.746	2.755	2.677	2.824	2,303,629	2.7765	3.26%
2022-10-03	0	3.070	3.060	3.070	2.890	3.130	1,148,000	3,513,800	3.0608	2.668	2.659	2.668	2.512	2.720	1,320,962	2.6600	2.33%
2022-09-30	0	3.000	2.990	3.000	2.900	3.040	3,046,100	9,113,048	2.9917	2.607	2.599	2.607	2.520	2.642	3,505,037	2.6000	3.09%
2022-09-29	0	2.910	2.900	2.910	2.820	2.970	5,871,400	17,012,206	2.8975	2.529	2.520	2.529	2.451	2.581	6,756,006	2.5181	0.69%
2022-09-28	0	2.890	2.870	2.890	2.820	2.960	8,284,600	23,943,700	2.8901	2.512	2.494	2.512	2.451	2.572	9,532,788	2.5117	-1.70%
2022-09-27	0	2.940	2.940	2.950	2.750	3.010	8,687,000	25,057,250	2.8845	2.555	2.555	2.564	2.390	2.616	9,995,815	2.5068	1.03%
2022-09-26	0	2.910	2.900	2.910	2.830	3.030	7,696,551	22,402,565	2.9107	2.529	2.520	2.529	2.459	2.633	8,856,141	2.5296	-3.96%
2022-09-23	0	3.030	3.030	3.040	3.000	3.160	5,836,000	17,715,500	3.0356	2.633	2.633	2.642	2.607	2.746	6,715,273	2.6381	-5.02%
2022-09-22	0	3.190	3.180	3.190	3.030	3.190	5,529,000	17,278,585	3.1251	2.772	2.764	2.772	2.633	2.772	6,362,019	2.7159	1.59%
2022-09-21	0	3.140	3.140	3.150	3.090	3.180	2,085,600	6,524,624	3.1284	2.729	2.729	2.738	2.685	2.764	2,399,824	2.7188	0.32%
2022-09-20	0	3.130	3.120	3.130	3.130	3.230	2,826,000	8,933,560	3.1612	2.720	2.711	2.720	2.720	2.807	3,251,775	2.7473	-0.63%
2022-09-19	0	3.150	3.140	3.150	3.140	3.240	4,445,000	14,048,024	3.1604	2.738	2.729	2.738	2.729	2.816	5,114,700	2.7466	-3.96%
2022-09-16	0	3.280	3.270	3.280	3.270	3.380	49,189,300	161,373,309	3.2807	2.851	2.842	2.851	2.842	2.937	56,600,339	2.8511	-3.53%
2022-09-15	0	3.400	3.400	3.410	3.360	3.580	5,270,000	17,992,210	3.4141	2.955	2.955	2.964	2.920	3.111	6,063,997	2.9671	-2.02%
2022-09-14	0	3.470	3.460	3.470	3.440	3.540	3,936,277	13,704,211	3.4815	3.016	3.007	3.016	2.990	3.076	4,529,331	3.0257	-2.80%
2022-09-13	0	3.570	3.560	3.570	3.460	3.730	16,647,624	60,656,168	3.6435	3.103	3.094	3.103	3.007	3.242	19,155,816	3.1665	4.39%
2022-09-09	0	3.420	3.410	3.420	3.220	3.450	8,119,000	27,593,432	3.3986	2.972	2.964	2.972	2.798	2.998	9,342,238	2.9536	7.55%
2022-09-08	0	3.180	3.170	3.180	3.150	3.250	3,750,000	11,928,230	3.1809	2.764	2.755	2.764	2.738	2.824	4,314,989	2.7644	-2.15%
2022-09-07	0	3.250	3.240	3.250	3.230	3.340	2,066,000	6,768,535	3.2762	2.824	2.816	2.824	2.807	2.903	2,377,271	2.8472	-3.27%
2022-09-06	0	3.360	3.340	3.360	3.300	3.410	3,345,000	11,239,153	3.3600	2.920	2.903	2.920	2.868	2.964	3,848,970	2.9200	0.90%
2022-09-05	0	3.330	3.330	3.350	3.230	3.370	3,029,800	10,053,350	3.3182	2.894	2.894	2.911	2.807	2.929	3,486,281	2.8837	0.00%
2022-09-02	0	3.330	3.330	3.340	3.280	3.360	2,959,900	9,806,376	3.3131	2.894	2.894	2.903	2.851	2.920	3,405,849	2.8793	-0.89%
2022-09-01	0	3.360	3.360	3.370	3.280	3.360	3,509,000	11,691,890	3.3320	2.920	2.920	2.929	2.851	2.920	4,037,679	2.8957	-0.59%
2022-08-31	0	3.380	3.370	3.380	3.250	3.450	7,449,000	25,034,310	3.3608	2.937	2.929	2.937	2.824	2.998	8,571,293	2.9207	-2.03%
2022-08-30	0	3.450	3.440	3.450	3.390	3.580	3,481,000	11,998,880	3.4470	2.998	2.990	2.998	2.946	3.111	4,005,460	2.9956	-1.71%
2022-08-29	0	3.510	3.510	3.520	3.450	3.570	3,675,600	12,912,939	3.5132	3.050	3.050	3.059	2.998	3.103	4,229,379	3.0532	-2.23%
2022-08-26	0	3.590	3.570	3.590	3.520	3.630	3,403,600	12,187,696	3.5808	3.120	3.103	3.120	3.059	3.155	3,916,399	3.1120	0.56%
2022-08-25	0	3.570	3.560	3.570	3.390	3.590	4,383,000	15,518,055	3.5405	3.103	3.094	3.103	2.946	3.120	5,043,359	3.0769	2.59%
2022-08-24	0	3.480	3.480	3.490	3.380	3.550	6,237,000	21,580,168	3.4600	3.024	3.024	3.033	2.937	3.085	7,176,689	3.0070	1.16%
2022-08-23	0	3.440	3.440	3.450	3.420	3.580	6,250,000	21,736,217	3.4778	2.990	2.990	2.998	2.972	3.111	7,191,648	3.0224	-4.18%
2022-08-22	0	3.590	3.580	3.590	3.250	3.630	21,191,000	74,182,595	3.5007	3.120	3.111	3.120	2.824	3.155	24,383,713	3.0423	10.46%
2022-08-19	0	3.250	3.230	3.250	3.180	3.250	2,497,000	8,046,230	3.2224	2.824	2.807	2.824	2.764	2.824	2,873,207	2.8004	1.25%
2022-08-18	0	3.210	3.200	3.210	3.160	3.250	2,334,418	7,442,766	3.1883	2.790	2.781	2.790	2.746	2.824	2,686,130	2.7708	0.00%
2022-08-17	0	3.210	3.200	3.210	3.160	3.350	3,315,000	10,609,893	3.2006	2.790	2.781	2.790	2.746	2.911	3,814,450	2.7815	-1.23%
2022-08-16	0	3.250	3.230	3.250	3.200	3.380	2,747,000	8,959,700	3.2616	2.824	2.807	2.824	2.781	2.937	3,160,873	2.8346	-1.22%
2022-08-15	0	3.290	3.280	3.290	3.250	3.320	1,239,600	4,059,080	3.2745	2.859	2.851	2.859	2.824	2.885	1,426,363	2.8458	-0.30%
2022-08-12	0	3.300	3.290	3.300	3.240	3.330	4,677,000	15,335,090	3.2788	2.868	2.859	2.868	2.816	2.894	5,381,654	2.8495	1.85%
2022-08-11	0	3.240	3.240	3.270	3.200	3.290	6,763,000	22,026,926	3.2570	2.816	2.816	2.842	2.781	2.859	7,781,938	2.8305	1.57%
2022-08-10	0	3.190	3.180	3.190	3.120	3.260	4,673,000	14,852,170	3.1783	2.772	2.764	2.772	2.711	2.833	5,377,051	2.7621	-0.93%
2022-08-09	0	3.220	3.200	3.220	3.150	3.270	6,608,000	21,219,480	3.2112	2.798	2.781	2.798	2.738	2.842	7,603,585	2.7907	1.90%
2022-08-08	0	3.160	3.160	3.170	3.040	3.200	4,810,000	14,996,890	3.1179	2.746	2.746	2.755	2.642	2.781	5,534,692	2.7096	0.96%
2022-08-05	0	3.130	3.130	3.140	2.990	3.160	3,996,000	12,422,900	3.1088	2.720	2.720	2.729	2.599	2.746	4,598,052	2.7018	2.96%
2022-08-04	0	3.040	3.020	3.050	3.000	3.140	2,323,600	7,049,186	3.0337	2.642	2.625	2.651	2.607	2.729	2,673,682	2.6365	-1.62%
2022-08-03	0	3.090	3.080	3.090	3.010	3.180	5,050,000	15,627,560	3.0946	2.685	2.677	2.685	2.616	2.764	5,810,851	2.6894	2.66%
2022-08-02	0	3.010	3.000	3.010	2.930	3.170	4,746,200	14,262,712	3.0051	2.616	2.607	2.616	2.546	2.755	5,461,280	2.6116	-3.53%
2022-08-01	0	3.120	3.120	3.130	3.040	3.210	3,725,200	11,562,554	3.1039	2.711	2.711	2.720	2.642	2.790	4,286,452	2.6975	-2.19%
2022-07-29	0	3.190	3.190	3.200	3.070	3.300	6,520,600	20,611,600	3.1610	2.772	2.772	2.781	2.668	2.868	7,503,017	2.7471	-3.63%
2022-07-28	0	3.310	3.290	3.310	3.230	3.310	2,547,000	8,356,890	3.2811	2.877	2.859	2.877	2.807	2.877	2,930,740	2.8515	3.44%
2022-07-27	0	3.200	3.190	3.200	3.170	3.340	2,239,000	7,165,180	3.2002	2.781	2.772	2.781	2.755	2.903	2,576,336	2.7812	-2.74%
2022-07-26	0	3.290	3.270	3.290	3.170	3.290	2,435,418	7,946,991	3.2631	2.859	2.842	2.859	2.755	2.859	2,802,347	2.8358	3.46%
2022-07-25	0	3.180	3.170	3.180	3.150	3.280	4,531,000	14,422,521	3.1831	2.764	2.755	2.764	2.738	2.851	5,213,657	2.7663	-0.62%
2022-07-22	0	3.200	3.190	3.200	3.150	3.250	3,028,600	9,683,605	3.1974	2.781	2.772	2.781	2.738	2.824	3,484,900	2.7787	-0.31%
2022-07-21	0	3.210	3.180	3.210	3.170	3.300	2,295,000	7,351,790	3.2034	2.790	2.764	2.790	2.755	2.868	2,640,773	2.7840	-2.13%
2022-07-20	0	3.280	3.240	3.280	3.220	3.290	3,250,000	10,604,400	3.2629	2.851	2.816	2.851	2.798	2.859	3,739,657	2.8357	2.82%
2022-07-19	0	3.190	3.180	3.190	3.130	3.300	7,669,000	24,444,275	3.1874	2.772	2.764	2.772	2.720	2.868	8,824,439	2.7701	-3.04%
2022-07-18	0	3.290	3.280	3.290	3.120	3.290	4,555,000	14,809,778	3.2513	2.859	2.851	2.859	2.711	2.859	5,241,273	2.8256	6.47%
2022-07-15	0	3.090	3.080	3.090	3.070	3.190	4,459,000	13,951,270	3.1288	2.685	2.677	2.685	2.668	2.772	5,130,809	2.7191	-1.90%
2022-07-14	0	3.150	3.150	3.160	3.100	3.200	3,483,600	10,949,878	3.1433	2.738	2.738	2.746	2.694	2.781	4,008,452	2.7317	-0.94%
2022-07-13	0	3.180	3.170	3.180	3.120	3.280	5,006,000	15,867,054	3.1696	2.764	2.755	2.764	2.711	2.851	5,760,222	2.7546	-1.85%
2022-07-12	0	3.240	3.230	3.240	3.230	3.320	3,174,000	10,354,050	3.2621	2.816	2.807	2.816	2.807	2.885	3,652,206	2.8350	-1.82%
2022-07-11	0	3.300	3.290	3.300	3.260	3.390	6,309,000	20,732,240	3.2861	2.868	2.859	2.868	2.833	2.946	7,259,537	2.8559	-2.37%
2022-07-08	0	3.380	3.380	3.390	3.330	3.520	9,974,000	34,138,060	3.4227	2.937	2.937	2.946	2.894	3.059	11,476,719	2.9745	0.90%
2022-07-07	0	3.350	3.340	3.350	3.270	3.400	6,383,000	21,222,510	3.3248	2.911	2.903	2.911	2.842	2.955	7,344,686	2.8895	-0.30%
2022-07-06	0	3.360	3.360	3.370	3.250	3.490	12,260,639	40,701,685	3.3197	2.920	2.920	2.929	2.824	3.033	14,107,871	2.8850	-3.72%
2022-07-05	0	3.490	3.490	3.500	3.460	3.650	8,239,239	29,313,388	3.5578	3.033	3.033	3.042	3.007	3.172	9,480,593	3.0919	-1.69%
2022-07-04	0	3.550	3.530	3.550	3.330	3.610	12,777,440	44,510,288	3.4835	3.085	3.068	3.085	2.894	3.137	14,702,536	3.0274	-1.93%
2022-06-30	0	3.620	3.610	3.620	3.520	3.650	11,047,000	39,529,720	3.5783	3.146	3.137	3.146	3.059	3.172	12,711,381	3.1098	2.25%
2022-06-29	0	3.840	3.840	3.850	3.830	4.040	4,906,000	19,083,540	3.8898	3.077	3.077	3.085	3.069	3.237	6,123,237	3.1166	-3.52%
2022-06-28	0	3.980	3.980	3.990	3.890	3.990	3,792,800	14,987,056	3.9514	3.189	3.189	3.197	3.117	3.197	4,733,839	3.1659	0.76%
2022-06-27	0	3.950	3.940	3.950	3.890	4.030	6,791,573	26,973,760	3.9717	3.165	3.157	3.165	3.117	3.229	8,476,643	3.1821	2.07%
2022-06-24	0	3.870	3.870	3.880	3.790	4.000	18,129,700	69,977,940	3.8599	3.101	3.101	3.109	3.037	3.205	22,627,895	3.0926	-3.97%
2022-06-23	0	4.030	4.030	4.040	3.830	4.170	24,045,600	96,701,376	4.0216	3.229	3.229	3.237	3.069	3.341	30,011,600	3.2221	-0.98%
2022-06-22	0	4.070	4.070	4.090	4.050	4.240	6,963,000	28,572,739	4.1035	3.261	3.261	3.277	3.245	3.397	8,690,603	3.2878	-3.55%
2022-06-21	0	4.220	4.220	4.230	4.180	4.300	3,118,000	13,185,550	4.2288	3.381	3.381	3.389	3.349	3.445	3,891,613	3.3882	0.72%
2022-06-20	0	4.190	4.160	4.190	3.900	4.350	7,666,696	31,650,923	4.1284	3.357	3.333	3.357	3.125	3.485	9,568,895	3.3077	-3.01%
2022-06-17	0	4.320	4.310	4.320	4.110	4.390	4,949,000	21,254,331	4.2947	3.461	3.453	3.461	3.293	3.517	6,176,906	3.4409	0.00%
2022-06-16	0	4.320	4.310	4.320	4.270	4.540	6,097,000	27,024,580	4.4324	3.461	3.453	3.461	3.421	3.637	7,609,738	3.5513	-2.70%
2022-06-15	0	4.440	4.430	4.440	4.170	4.570	16,113,000	71,058,817	4.4100	3.557	3.549	3.557	3.341	3.662	20,110,827	3.5334	3.74%
2022-06-14	0	4.280	4.280	4.300	4.030	4.320	8,418,175	35,625,539	4.2320	3.429	3.429	3.445	3.229	3.461	10,506,825	3.3907	-2.28%
2022-06-13	0	4.380	4.380	4.390	4.260	4.480	9,096,340	39,648,076	4.3587	3.509	3.509	3.517	3.413	3.589	11,353,250	3.4922	-3.95%
2022-06-10	0	4.560	4.560	4.570	4.380	4.600	3,198,000	14,477,280	4.5270	3.654	3.654	3.662	3.509	3.686	3,991,462	3.6271	0.22%
2022-06-09	0	4.550	4.550	4.560	4.530	4.670	7,041,000	32,265,861	4.5826	3.646	3.646	3.654	3.629	3.742	8,787,956	3.6716	-0.87%
2022-06-08	0	4.590	4.580	4.590	4.520	4.760	12,950,112	60,013,127	4.6342	3.678	3.670	3.678	3.621	3.814	16,163,189	3.7130	-0.65%
2022-06-07	0	4.620	4.620	4.630	4.580	4.680	5,450,065	25,119,919	4.6091	3.702	3.702	3.710	3.670	3.750	6,802,291	3.6929	-1.49%
2022-06-06	0	4.690	4.690	4.700	4.460	4.730	13,660,065	63,706,828	4.6637	3.758	3.758	3.766	3.573	3.790	17,049,290	3.7366	5.63%
2022-06-02	0	4.440	4.420	4.440	4.340	4.470	4,540,000	20,058,802	4.4182	3.557	3.541	3.557	3.477	3.581	5,666,428	3.5399	0.23%
2022-06-01	0	4.430	4.420	4.430	4.300	4.450	9,720,000	42,665,418	4.3894	3.549	3.541	3.549	3.445	3.565	12,131,648	3.5169	-1.34%
2022-05-31	0	4.490	4.470	4.490	4.310	4.500	39,792,000	178,203,678	4.4784	3.597	3.581	3.597	3.453	3.605	49,664,870	3.5881	4.91%
2022-05-30	0	4.280	4.270	4.280	4.120	4.330	11,782,000	50,361,680	4.2745	3.429	3.421	3.429	3.301	3.469	14,705,255	3.4247	3.13%
2022-05-27	0	4.150	4.140	4.150	4.060	4.250	7,611,670	31,605,537	4.1522	3.325	3.317	3.325	3.253	3.405	9,500,216	3.3268	1.97%
2022-05-26	0	4.070	4.070	4.080	4.040	4.250	12,407,000	50,849,792	4.0985	3.261	3.261	3.269	3.237	3.405	15,485,325	3.2837	-3.33%
2022-05-25	0	4.210	4.210	4.220	4.180	4.430	13,088,014	56,628,326	4.3267	3.373	3.373	3.381	3.349	3.549	16,335,306	3.4666	-0.94%
2022-05-24	0	4.250	4.220	4.250	4.180	4.450	7,179,000	30,748,551	4.2831	3.405	3.381	3.405	3.349	3.565	8,960,196	3.4317	-2.30%
2022-05-23	0	4.350	4.340	4.350	4.240	4.510	13,967,018	61,232,602	4.3841	3.485	3.477	3.485	3.397	3.613	17,432,402	3.5126	1.64%
2022-05-20	0	4.280	4.270	4.280	4.000	4.370	21,330,644	89,789,005	4.2094	3.429	3.421	3.429	3.205	3.501	26,623,031	3.3726	4.14%
2022-05-19	0	4.110	4.100	4.110	3.940	4.180	12,891,000	51,965,080	4.0311	3.293	3.285	3.293	3.157	3.349	16,089,411	3.2298	0.74%
2022-05-18	0	4.080	4.080	4.100	3.960	4.230	11,085,000	45,275,425	4.0844	3.269	3.269	3.285	3.173	3.389	13,835,321	3.2725	-0.49%
2022-05-17	0	4.100	4.090	4.100	3.840	4.240	25,504,000	104,216,405	4.0863	3.285	3.277	3.285	3.077	3.397	31,831,847	3.2740	5.94%
2022-05-16	0	3.870	3.870	3.880	3.700	3.950	11,607,000	44,473,353	3.8316	3.101	3.101	3.109	2.964	3.165	14,486,835	3.0699	4.03%
2022-05-13	0	3.720	3.710	3.720	3.700	3.800	11,307,558	42,366,565	3.7467	2.981	2.972	2.981	2.964	3.045	14,113,098	3.0019	1.36%
2022-05-12	0	3.670	3.660	3.670	3.620	3.800	13,460,000	49,481,171	3.6762	2.940	2.932	2.940	2.900	3.045	16,799,587	2.9454	-1.61%
2022-05-11	0	3.730	3.710	3.730	3.600	3.900	18,444,000	68,885,649	3.7349	2.989	2.972	2.989	2.884	3.125	23,020,176	2.9924	2.19%
2022-05-10	0	3.650	3.630	3.650	3.290	3.680	15,657,000	54,545,953	3.4838	2.924	2.908	2.924	2.636	2.948	19,541,688	2.7913	0.27%
2022-05-06	0	3.640	3.640	3.650	3.600	3.810	8,972,000	32,965,680	3.6743	2.916	2.916	2.924	2.884	3.053	11,198,060	2.9439	-5.45%
2022-05-05	0	3.850	3.850	3.860	3.740	4.010	12,903,400	49,591,765	3.8433	3.085	3.085	3.093	2.997	3.213	16,104,887	3.0793	1.05%
2022-05-04	0	3.810	3.800	3.810	3.800	3.910	4,156,000	15,962,298	3.8408	3.053	3.045	3.053	3.045	3.133	5,187,153	3.0773	-2.06%
2022-05-03	0	3.890	3.890	3.900	3.810	4.050	5,073,200	19,670,719	3.8774	3.117	3.117	3.125	3.053	3.245	6,331,921	3.1066	-4.19%
2022-04-29	0	4.060	4.040	4.060	3.740	4.070	12,718,000	49,875,020	3.9216	3.253	3.237	3.253	2.997	3.261	15,873,487	3.1420	1.50%
2022-04-28	0	4.000	3.980	4.000	3.850	4.170	12,405,014	49,351,716	3.9784	3.205	3.189	3.205	3.085	3.341	15,482,846	3.1875	-1.48%
2022-04-27	0	4.060	4.050	4.060	3.800	4.180	13,499,014	54,929,627	4.0692	3.253	3.245	3.253	3.045	3.349	16,848,280	3.2603	3.84%
2022-04-26	0	3.910	3.910	3.920	3.800	4.050	11,359,700	44,612,240	3.9272	3.133	3.133	3.141	3.045	3.245	14,178,177	3.1465	-0.26%
2022-04-25	0	3.920	3.910	3.920	3.900	4.200	11,099,700	44,804,852	4.0366	3.141	3.133	3.141	3.125	3.365	13,853,668	3.2342	-10.50%
2022-04-22	0	4.380	4.380	4.390	4.150	4.460	10,770,500	46,951,810	4.3593	3.509	3.509	3.517	3.325	3.573	13,442,789	3.4927	1.39%
2022-04-21	0	4.320	4.320	4.330	4.190	4.700	13,835,000	60,049,670	4.3404	3.461	3.461	3.469	3.357	3.766	17,267,628	3.4776	-5.68%
2022-04-20	0	4.580	4.580	4.590	4.560	4.900	19,847,800	92,233,167	4.6470	3.670	3.670	3.678	3.654	3.926	24,772,276	3.7232	-6.91%
2022-04-19	0	4.920	4.900	4.920	4.690	5.150	18,553,400	91,938,810	4.9554	3.942	3.926	3.942	3.758	4.126	23,156,720	3.9703	1.65%
2022-04-14	0	4.840	4.830	4.840	4.700	4.980	22,971,000	111,979,578	4.8748	3.878	3.870	3.878	3.766	3.990	28,670,379	3.9058	2.33%
2022-04-13	0	4.730	4.730	4.750	4.410	4.960	51,534,400	244,899,718	4.7522	3.790	3.790	3.806	3.533	3.974	64,320,699	3.8075	7.26%
2022-04-12	0	4.410	4.410	4.420	4.250	4.500	20,324,481	89,537,592	4.4054	3.533	3.533	3.541	3.405	3.605	25,367,227	3.5297	2.80%
2022-04-11	0	4.290	4.260	4.300	4.180	4.520	18,887,681	82,091,643	4.3463	3.437	3.413	3.445	3.349	3.621	23,573,940	3.4823	-1.61%
2022-04-08	0	4.360	4.340	4.360	4.190	4.430	22,047,400	95,371,888	4.3258	3.493	3.477	3.493	3.357	3.549	27,517,623	3.4658	2.83%
2022-04-07	0	4.240	4.240	4.250	3.940	4.410	40,842,200	171,708,122	4.2042	3.397	3.397	3.405	3.157	3.533	50,975,637	3.3684	6.27%
2022-04-06	0	3.990	3.980	3.990	3.810	4.100	19,851,100	79,298,746	3.9947	3.197	3.189	3.197	3.053	3.285	24,776,395	3.2006	1.27%
2022-04-04	0	3.940	3.930	3.940	3.890	4.030	3,393,935	13,399,936	3.9482	3.157	3.149	3.157	3.117	3.229	4,236,011	3.1633	0.25%
2022-04-01	0	3.930	3.910	3.930	3.820	3.960	5,221,335	20,342,953	3.8961	3.149	3.133	3.149	3.061	3.173	6,516,810	3.1216	-0.25%
2022-03-31	0	3.940	3.900	3.940	3.800	4.090	9,650,000	37,848,045	3.9221	3.157	3.125	3.157	3.045	3.277	12,044,280	3.1424	-1.01%
2022-03-30	0	3.980	3.980	3.990	3.720	3.990	15,791,500	61,255,905	3.8790	3.189	3.189	3.197	2.981	3.197	19,709,559	3.1079	6.70%
2022-03-29	0	3.730	3.730	3.740	3.640	3.820	9,897,400	36,895,806	3.7278	2.989	2.989	2.997	2.916	3.061	12,353,063	2.9868	-1.84%
2022-03-28	0	3.800	3.750	3.800	3.630	3.870	16,930,500	63,158,490	3.7305	3.045	3.005	3.045	2.908	3.101	21,131,159	2.9889	0.26%
2022-03-25	0	3.790	3.760	3.790	3.650	3.930	14,839,000	55,720,625	3.7550	3.037	3.013	3.037	2.924	3.149	18,520,733	3.0086	-1.56%
2022-03-24	0	3.850	3.850	3.880	3.610	4.050	20,306,000	79,110,910	3.8959	3.085	3.085	3.109	2.892	3.245	25,344,161	3.1215	6.94%
2022-03-23	0	3.600	3.600	3.610	3.560	3.760	10,302,000	37,593,990	3.6492	2.884	2.884	2.892	2.852	3.013	12,858,049	2.9238	-4.00%
2022-03-22	0	3.750	3.740	3.750	3.640	3.850	8,808,000	33,268,962	3.7771	3.005	2.997	3.005	2.916	3.085	10,993,370	3.0263	4.75%
2022-03-21	0	3.580	3.560	3.580	3.500	3.840	8,372,400	30,504,696	3.6435	2.868	2.852	2.868	2.804	3.077	10,449,692	2.9192	-3.24%
2022-03-18	0	3.700	3.700	3.710	3.480	3.800	9,357,000	34,040,032	3.6379	2.964	2.964	2.972	2.788	3.045	11,678,583	2.9147	5.41%
2022-03-17	0	3.510	3.500	3.510	3.260	3.620	22,017,100	76,808,279	3.4886	2.812	2.804	2.812	2.612	2.900	27,479,805	2.7951	11.43%
2022-03-16	0	3.150	3.150	3.160	2.820	3.300	34,366,000	106,745,930	3.1061	2.524	2.524	2.532	2.259	2.644	42,892,614	2.4887	12.50%
2022-03-15	0	2.800	2.790	2.800	2.750	3.200	24,604,000	72,651,680	2.9528	2.243	2.235	2.243	2.203	2.564	30,708,546	2.3658	-9.97%
2022-03-14	0	3.110	3.080	3.110	2.980	3.380	25,886,400	82,427,397	3.1842	2.492	2.468	2.492	2.388	2.708	32,309,125	2.5512	-11.14%
2022-03-11	0	3.500	3.480	3.500	3.220	3.630	20,141,000	67,925,470	3.3725	2.804	2.788	2.804	2.580	2.908	25,138,222	2.7021	-4.11%
2022-03-10	0	3.650	3.640	3.650	3.480	3.700	9,119,500	33,057,830	3.6250	2.924	2.916	2.924	2.788	2.964	11,382,157	2.9044	1.67%
2022-03-09	0	3.590	3.570	3.590	3.430	3.830	17,307,000	62,338,470	3.6019	2.876	2.860	2.876	2.748	3.069	21,601,073	2.8859	-3.75%
2022-03-08	0	3.730	3.730	3.740	3.690	4.180	17,961,000	69,524,290	3.8708	2.989	2.989	2.997	2.956	3.349	22,417,338	3.1014	-11.61%
2022-03-07	0	4.220	4.210	4.220	3.970	4.500	36,583,000	154,749,466	4.2301	3.381	3.373	3.381	3.181	3.605	45,659,679	3.3892	3.43%
2022-03-04	0	4.080	4.070	4.080	4.060	4.310	11,981,000	49,905,440	4.1654	3.269	3.261	3.269	3.253	3.453	14,953,629	3.3373	-4.23%
2022-03-03	0	4.260	4.220	4.260	3.920	4.290	21,546,000	89,411,144	4.1498	3.413	3.381	3.413	3.141	3.437	26,891,820	3.3248	8.40%
2022-03-02	0	3.930	3.920	3.930	3.830	4.050	18,899,500	74,712,959	3.9532	3.149	3.141	3.149	3.069	3.245	23,588,691	3.1673	1.81%
2022-03-01	0	3.860	3.770	3.860	3.670	3.860	2,589,400	9,792,762	3.7819	3.093	3.021	3.093	2.940	3.093	3,231,861	3.0301	2.66%
2022-02-28	0	3.760	3.750	3.760	3.680	3.830	2,561,000	9,566,460	3.7354	3.013	3.005	3.013	2.948	3.069	3,196,415	2.9929	2.45%
2022-02-25	0	3.670	3.670	3.710	3.670	3.900	4,319,179	16,355,541	3.7867	2.940	2.940	2.972	2.940	3.125	5,390,819	3.0340	-4.18%
2022-02-24	0	3.830	3.810	3.830	3.750	3.920	7,827,000	30,197,175	3.8581	3.069	3.053	3.069	3.005	3.141	9,768,972	3.0911	-0.78%
2022-02-23	0	3.860	3.840	3.860	3.800	3.880	4,928,000	18,926,160	3.8405	3.093	3.077	3.093	3.045	3.109	6,150,696	3.0771	1.85%
2022-02-22	0	3.790	3.790	3.800	3.720	3.890	6,692,000	25,488,234	3.8088	3.037	3.037	3.045	2.981	3.117	8,352,365	3.0516	-0.26%
2022-02-21	0	3.800	3.800	3.820	3.770	3.990	4,681,000	18,013,862	3.8483	3.045	3.045	3.061	3.021	3.197	5,842,412	3.0833	-2.56%
2022-02-18	0	3.900	3.880	3.900	3.750	3.920	10,342,000	40,007,442	3.8684	3.125	3.109	3.125	3.005	3.141	12,907,974	3.0994	2.63%
2022-02-17	0	3.800	3.770	3.800	3.690	3.890	10,197,000	38,414,520	3.7672	3.045	3.021	3.045	2.956	3.117	12,726,997	3.0183	0.80%
2022-02-16	0	3.770	3.730	3.770	3.650	3.790	5,718,000	21,259,650	3.7180	3.021	2.989	3.021	2.924	3.037	7,136,704	2.9789	3.29%
2022-02-15	0	3.650	3.650	3.660	3.580	3.730	4,103,000	14,958,275	3.6457	2.924	2.924	2.932	2.868	2.989	5,121,003	2.9210	-2.14%
2022-02-14	0	3.730	3.720	3.730	3.630	3.740	2,879,500	10,633,185	3.6927	2.989	2.981	2.989	2.908	2.997	3,593,938	2.9586	0.81%
2022-02-11	0	3.700	3.680	3.700	3.650	3.850	4,919,000	18,471,970	3.7552	2.964	2.948	2.964	2.924	3.085	6,139,463	3.0087	-1.07%
2022-02-10	0	3.740	3.720	3.740	3.500	3.760	17,982,500	65,908,405	3.6651	2.997	2.981	2.997	2.804	3.013	22,444,173	2.9365	10.65%
2022-02-09	0	3.380	3.380	3.390	3.330	3.520	10,783,000	36,928,780	3.4247	2.708	2.708	2.716	2.668	2.820	13,458,391	2.7439	2.42%
2022-02-08	0	3.300	3.300	3.310	3.220	3.360	5,294,500	17,410,535	3.2884	2.644	2.644	2.652	2.580	2.692	6,608,129	2.6347	-0.60%
2022-02-07	0	3.320	3.290	3.320	3.130	3.330	3,732,000	12,173,255	3.2619	2.660	2.636	2.660	2.508	2.668	4,657,954	2.6134	4.73%
2022-02-04	0	3.170	3.120	3.170	3.030	3.200	3,810,000	11,971,600	3.1422	2.540	2.500	2.540	2.428	2.564	4,755,306	2.5175	4.62%
2022-01-31	0	3.030	3.010	3.030	2.960	3.060	1,274,500	3,851,535	3.0220	2.428	2.412	2.428	2.372	2.452	1,590,719	2.4213	-0.66%
2022-01-28	0	3.050	3.030	3.050	2.990	3.260	8,982,000	27,393,910	3.0499	2.444	2.428	2.444	2.396	2.612	11,210,541	2.4436	-6.44%
2022-01-27	0	3.260	3.250	3.260	3.220	3.510	6,669,000	22,090,326	3.3124	2.612	2.604	2.612	2.580	2.812	8,323,658	2.6539	-5.51%
2022-01-26	0	3.450	3.440	3.450	3.150	3.510	8,636,000	28,981,640	3.3559	2.764	2.756	2.764	2.524	2.812	10,778,695	2.6888	8.83%
2022-01-25	0	3.170	3.160	3.170	3.140	3.290	6,229,000	19,709,750	3.1642	2.540	2.532	2.540	2.516	2.636	7,774,489	2.5352	-3.94%
2022-01-24	0	3.300	3.260	3.300	3.240	3.400	4,088,000	13,449,085	3.2899	2.644	2.612	2.644	2.596	2.724	5,102,282	2.6359	-4.07%
2022-01-21	0	3.440	3.420	3.440	3.260	3.440	4,070,000	13,697,550	3.3655	2.756	2.740	2.756	2.612	2.756	5,079,816	2.6965	1.47%
2022-01-20	0	3.390	3.390	3.400	3.210	3.400	6,161,000	20,460,160	3.3209	2.716	2.716	2.724	2.572	2.724	7,689,618	2.6608	5.94%
2022-01-19	0	3.200	3.180	3.200	3.150	3.260	2,879,000	9,171,967	3.1858	2.564	2.548	2.564	2.524	2.612	3,593,314	2.5525	-1.54%
2022-01-18	0	3.250	3.250	3.260	3.230	3.330	2,339,000	7,661,190	3.2754	2.604	2.604	2.612	2.588	2.668	2,919,334	2.6243	-0.61%
2022-01-17	0	3.270	3.250	3.270	3.170	3.330	3,275,000	10,665,666	3.2567	2.620	2.604	2.620	2.540	2.668	4,087,567	2.6093	-1.80%
2022-01-14	0	3.330	3.280	3.330	3.280	3.380	3,639,000	12,144,170	3.3372	2.668	2.628	2.668	2.628	2.708	4,541,879	2.6738	-1.48%
2022-01-13	0	3.380	3.370	3.380	3.330	3.590	7,509,000	25,651,160	3.4161	2.708	2.700	2.708	2.668	2.876	9,372,072	2.7370	0.00%
2022-01-12	0	3.380	3.360	3.380	3.130	3.420	9,948,400	33,032,220	3.3204	2.708	2.692	2.708	2.508	2.740	12,416,717	2.6603	10.46%
2022-01-11	0	3.060	3.050	3.060	3.000	3.150	2,987,000	9,245,570	3.0953	2.452	2.444	2.452	2.404	2.524	3,728,110	2.4800	2.00%
2022-01-10	0	3.000	2.990	3.000	2.970	3.110	4,026,000	12,169,030	3.0226	2.404	2.396	2.404	2.380	2.492	5,024,899	2.4217	0.67%
2022-01-07	0	2.980	2.940	2.980	2.900	3.000	1,663,500	4,881,878	2.9347	2.388	2.356	2.388	2.324	2.404	2,076,234	2.3513	2.76%
2022-01-06	0	2.900	2.900	2.920	2.890	2.930	1,758,000	5,108,230	2.9057	2.324	2.324	2.340	2.315	2.348	2,194,181	2.3281	0.00%
2022-01-05	0	2.900	2.900	2.910	2.900	3.020	1,650,000	4,846,758	2.9374	2.324	2.324	2.332	2.324	2.420	2,059,385	2.3535	-4.29%
2022-01-04	0	3.030	3.000	3.030	2.950	3.060	1,280,500	3,836,060	2.9958	2.428	2.404	2.428	2.364	2.452	1,598,207	2.4002	-0.98%
2022-01-03	0	3.060	3.060	3.070	3.020	3.090	1,296,000	3,959,790	3.0554	2.452	2.452	2.460	2.420	2.476	1,617,553	2.4480	-1.29%
2021-12-31	0	3.100	3.080	3.100	2.910	3.110	2,224,000	6,707,570	3.0160	2.484	2.468	2.484	2.332	2.492	2,775,801	2.4164	6.53%
2021-12-30	0	2.910	2.900	2.910	2.850	2.930	2,041,000	5,885,290	2.8835	2.332	2.324	2.332	2.283	2.348	2,547,396	2.3103	0.00%
2021-12-29	0	2.910	2.890	2.910	2.860	2.970	1,231,000	3,566,760	2.8974	2.332	2.315	2.332	2.291	2.380	1,536,426	2.3215	-0.34%
2021-12-28	0	2.920	2.920	2.950	2.900	3.080	2,633,000	7,802,980	2.9635	2.340	2.340	2.364	2.324	2.468	3,286,279	2.3744	-3.31%
2021-12-24	0	3.020	2.960	3.020	2.930	3.020	326,000	972,550	2.9833	2.420	2.372	2.420	2.348	2.420	406,884	2.3902	-0.33%
2021-12-23	0	3.030	3.020	3.040	2.880	3.050	4,054,000	12,186,730	3.0061	2.428	2.420	2.436	2.307	2.444	5,059,846	2.4085	4.48%
2021-12-22	0	2.900	2.860	2.900	2.850	2.920	851,000	2,444,790	2.8728	2.324	2.291	2.324	2.283	2.340	1,062,143	2.3018	1.40%
2021-12-21	0	2.860	2.860	2.880	2.800	2.910	1,920,540	5,498,392	2.8629	2.291	2.291	2.307	2.243	2.332	2,397,049	2.2938	0.00%
2021-12-20	0	2.860	2.850	2.860	2.780	2.900	4,516,000	12,813,650	2.8374	2.291	2.283	2.291	2.227	2.324	5,636,473	2.2733	-2.39%
2021-12-17	0	2.930	2.930	2.940	2.880	3.000	3,694,000	10,796,035	2.9226	2.348	2.348	2.356	2.307	2.404	4,610,525	2.3416	1.38%
2021-12-16	0	2.890	2.890	2.900	2.800	2.920	2,684,000	7,704,620	2.8706	2.315	2.315	2.324	2.243	2.340	3,349,932	2.2999	0.70%
2021-12-15	0	2.870	2.860	2.870	2.850	2.980	2,789,000	8,042,020	2.8835	2.299	2.291	2.299	2.283	2.388	3,480,984	2.3103	-0.35%
2021-12-14	0	2.880	2.880	2.890	2.880	3.050	3,867,500	11,316,970	2.9262	2.307	2.307	2.315	2.307	2.444	4,827,073	2.3445	-6.80%
2021-12-13	0	3.090	3.040	3.090	3.040	3.210	5,952,000	18,444,200	3.0988	2.476	2.436	2.476	2.436	2.572	7,428,762	2.4828	-3.44%
2021-12-10	0	3.200	3.180	3.200	3.120	3.250	6,953,000	22,253,940	3.2006	2.564	2.548	2.564	2.500	2.604	8,678,122	2.5644	1.59%
2021-12-09	0	3.150	3.150	3.160	3.010	3.240	8,911,000	27,988,415	3.1409	2.524	2.524	2.532	2.412	2.596	11,121,925	2.5165	4.65%
2021-12-08	0	3.010	2.990	3.010	2.970	3.090	2,102,000	6,309,580	3.0017	2.412	2.396	2.412	2.380	2.476	2,623,531	2.4050	-1.31%
2021-12-07	0	3.050	3.050	3.060	2.900	3.060	7,799,000	23,212,810	2.9764	2.444	2.444	2.452	2.324	2.452	9,734,025	2.3847	4.81%
2021-12-06	0	2.910	2.900	2.910	2.830	2.980	6,327,000	18,399,490	2.9081	2.332	2.324	2.332	2.267	2.388	7,896,804	2.3300	0.34%
2021-12-03	0	2.900	2.900	2.910	2.850	2.960	4,147,000	12,027,580	2.9003	2.324	2.324	2.332	2.283	2.372	5,175,920	2.3238	-1.02%
2021-12-02	0	2.930	2.920	2.940	2.850	3.100	7,608,473	22,217,500	2.9201	2.348	2.340	2.356	2.283	2.484	9,496,226	2.3396	-6.09%
2021-12-01	0	3.120	3.040	3.120	2.800	3.160	13,757,000	41,948,755	3.0493	2.500	2.436	2.500	2.243	2.532	17,170,276	2.4431	9.86%
2021-11-30	0	2.840	2.800	2.840	2.680	2.880	6,733,500	18,949,580	2.8142	2.275	2.243	2.275	2.147	2.307	8,404,162	2.2548	5.19%
2021-11-29	0	2.700	2.700	2.710	2.580	2.760	13,276,500	35,282,955	2.6575	2.163	2.163	2.171	2.067	2.211	16,570,558	2.1293	0.00%
2021-11-26	0	2.700	2.670	2.700	2.660	2.810	4,144,000	11,285,210	2.7233	2.163	2.139	2.163	2.131	2.251	5,172,176	2.1819	-4.26%
2021-11-25	0	2.820	2.800	2.820	2.760	2.830	2,408,867	6,731,997	2.7947	2.259	2.243	2.259	2.211	2.267	3,006,536	2.2391	1.08%
2021-11-24	0	2.790	2.770	2.790	2.740	2.810	1,926,000	5,361,430	2.7837	2.235	2.219	2.235	2.195	2.251	2,403,864	2.2303	0.00%
2021-11-23	0	2.790	2.780	2.790	2.780	2.930	5,058,000	14,475,140	2.8618	2.235	2.227	2.235	2.227	2.348	6,312,950	2.2929	-1.76%
2021-11-22	0	2.840	2.820	2.840	2.820	2.950	5,148,425	14,796,261	2.8739	2.275	2.259	2.275	2.259	2.364	6,425,811	2.3026	-1.73%
2021-11-19	0	2.890	2.890	2.900	2.830	2.940	6,133,425	17,685,669	2.8835	2.315	2.315	2.324	2.267	2.356	7,655,201	2.3103	1.40%
2021-11-18	0	2.850	2.840	2.850	2.840	2.960	5,705,000	16,332,110	2.8628	2.283	2.275	2.283	2.275	2.372	7,120,479	2.2937	-3.06%
2021-11-17	0	2.940	2.940	2.950	2.940	3.090	5,269,750	15,775,082	2.9935	2.356	2.356	2.364	2.356	2.476	6,577,238	2.3984	-1.01%
2021-11-16	0	2.970	2.950	2.970	2.870	3.020	8,459,000	24,959,400	2.9506	2.380	2.364	2.380	2.299	2.420	10,557,779	2.3641	1.02%
2021-11-15	0	2.940	2.940	2.950	2.900	3.050	4,140,500	12,162,775	2.9375	2.356	2.356	2.364	2.324	2.444	5,167,807	2.3536	-2.65%
2021-11-12	0	3.020	3.000	3.020	2.980	3.090	3,853,000	11,675,387	3.0302	2.420	2.404	2.420	2.388	2.476	4,808,975	2.4278	0.67%
2021-11-11	0	3.000	2.980	3.000	2.840	3.010	7,588,000	22,268,180	2.9347	2.404	2.388	2.404	2.275	2.412	9,470,673	2.3513	1.01%
2021-11-10	0	2.970	2.940	2.970	2.840	3.020	9,348,000	27,244,350	2.9145	2.380	2.356	2.380	2.275	2.420	11,667,350	2.3351	-2.62%
2021-11-09	0	3.050	3.000	3.050	2.980	3.100	3,727,000	11,217,320	3.0097	2.444	2.404	2.444	2.388	2.484	4,651,713	2.4114	0.00%
2021-11-08	0	3.050	3.010	3.050	2.990	3.080	6,479,200	19,649,722	3.0327	2.444	2.412	2.444	2.396	2.468	8,086,767	2.4299	1.67%
2021-11-05	0	3.000	2.980	3.000	2.970	3.080	6,987,500	21,122,885	3.0230	2.404	2.388	2.404	2.380	2.468	8,721,182	2.4220	-4.15%
2021-11-04	0	3.130	3.120	3.130	3.050	3.170	15,872,600	49,518,878	3.1198	2.508	2.500	2.508	2.444	2.540	19,810,781	2.4996	0.32%
2021-11-03	0	3.120	3.120	3.130	3.020	3.160	8,224,800	25,361,698	3.0836	2.500	2.500	2.508	2.420	2.532	10,265,471	2.4706	-0.64%
2021-11-02	0	3.140	3.090	3.140	3.050	3.240	4,659,000	14,598,320	3.1334	2.516	2.476	2.516	2.444	2.596	5,814,953	2.5105	-1.57%
2021-11-01	0	3.190	3.180	3.190	3.170	3.340	3,753,000	11,982,070	3.1927	2.556	2.548	2.556	2.540	2.676	4,684,164	2.5580	-4.49%
2021-10-29	0	3.340	3.300	3.340	3.190	3.340	4,808,400	15,688,362	3.2627	2.676	2.644	2.676	2.556	2.676	6,001,421	2.6141	3.73%
2021-10-28	0	3.220	3.200	3.220	3.110	3.220	6,367,000	20,112,050	3.1588	2.580	2.564	2.580	2.492	2.580	7,946,729	2.5309	-1.23%
2021-10-27	0	3.260	3.250	3.260	3.240	3.390	11,817,000	39,017,920	3.3018	2.612	2.604	2.612	2.596	2.716	14,748,939	2.6455	-4.12%
2021-10-26	0	3.400	3.380	3.400	3.310	3.570	10,630,200	36,029,600	3.3894	2.724	2.708	2.724	2.652	2.860	13,267,679	2.7156	-3.13%
2021-10-25	0	3.510	3.510	3.530	3.430	3.580	3,916,000	13,769,710	3.5163	2.812	2.812	2.828	2.748	2.868	4,887,606	2.8173	1.15%
2021-10-22	0	3.470	3.460	3.470	3.410	3.730	25,011,000	87,901,450	3.5145	2.780	2.772	2.780	2.732	2.989	31,216,527	2.8159	-6.22%
2021-10-21	0	3.700	3.690	3.700	3.530	3.910	38,465,000	142,414,492	3.7024	2.964	2.956	2.964	2.828	3.133	48,008,625	2.9664	-3.14%
2021-10-20	0	3.820	3.800	3.820	3.720	3.920	41,381,000	158,691,165	3.8349	3.061	3.045	3.061	2.981	3.141	51,648,120	3.0725	-10.54%
2021-10-19	0	4.270	4.260	4.270	4.100	4.440	12,321,000	52,710,382	4.2781	3.421	3.413	3.421	3.285	3.557	15,377,987	3.4277	2.40%
2021-10-18	0	4.170	4.170	4.180	3.910	4.300	20,289,000	83,409,318	4.1111	3.341	3.341	3.349	3.133	3.445	25,322,943	3.2938	7.20%
2021-10-15	0	3.890	3.850	3.890	3.800	4.070	16,362,400	64,462,686	3.9397	3.117	3.085	3.117	3.045	3.261	20,422,107	3.1565	5.14%
2021-10-12	0	3.700	3.680	3.700	3.610	3.770	2,500,000	9,176,228	3.6705	2.964	2.948	2.964	2.892	3.021	3,120,280	2.9408	-0.27%
2021-10-11	0	3.710	3.660	3.710	3.650	3.840	4,571,000	16,956,693	3.7096	2.972	2.932	2.972	2.924	3.077	5,705,120	2.9722	-1.07%
2021-10-08	0	3.750	3.750	3.770	3.650	3.870	4,199,000	15,656,630	3.7287	3.005	3.005	3.021	2.924	3.101	5,240,822	2.9874	-0.79%
2021-10-07	0	3.780	3.750	3.780	3.720	3.860	1,575,200	5,933,612	3.7669	3.029	3.005	3.029	2.981	3.093	1,966,026	3.0181	-0.26%
2021-10-06	0	3.790	3.750	3.790	3.750	3.900	2,095,000	7,947,910	3.7938	3.037	3.005	3.037	3.005	3.125	2,614,794	3.0396	-2.82%
2021-10-05	0	3.900	3.890	3.900	3.870	4.020	2,144,000	8,433,203	3.9334	3.125	3.117	3.125	3.101	3.221	2,675,952	3.1515	-0.76%
2021-10-04	0	3.930	3.910	3.930	3.700	3.960	18,395,000	71,631,251	3.8941	3.149	3.133	3.149	2.964	3.173	22,959,019	3.1200	3.97%
2021-09-30	0	3.780	3.760	3.780	3.530	3.790	7,963,000	29,523,000	3.7075	3.029	3.013	3.029	2.828	3.037	9,938,715	2.9705	5.59%
2021-09-29	0	3.580	3.580	3.590	3.460	3.730	7,017,000	25,010,320	3.5642	2.868	2.868	2.876	2.772	2.989	8,758,001	2.8557	-4.28%
2021-09-28	0	3.740	3.730	3.740	3.580	3.820	15,159,000	56,011,443	3.6949	2.997	2.989	2.997	2.868	3.061	18,920,129	2.9604	2.47%
2021-09-27	0	3.650	3.640	3.650	3.600	3.990	13,721,000	52,247,636	3.8079	2.924	2.916	2.924	2.884	3.197	17,125,344	3.0509	-5.93%
2021-09-24	0	3.880	3.870	3.880	3.840	3.990	6,515,269	25,385,313	3.8963	3.109	3.101	3.109	3.077	3.197	8,131,785	3.1217	-1.77%
2021-09-23	0	3.950	3.940	3.950	3.820	3.980	9,986,400	38,850,523	3.8903	3.165	3.157	3.165	3.061	3.189	12,464,145	3.1170	5.05%
2021-09-21	0	3.760	3.750	3.760	3.640	3.800	5,257,000	19,590,258	3.7265	3.013	3.005	3.013	2.916	3.045	6,561,324	2.9857	1.62%
2021-09-20	0	3.700	3.700	3.710	3.600	4.000	12,319,000	45,490,436	3.6927	2.964	2.964	2.972	2.884	3.205	15,375,491	2.9586	-7.50%
2021-09-17	0	4.000	4.000	4.020	3.900	4.170	10,209,046	40,882,496	4.0045	3.205	3.205	3.221	3.125	3.341	12,742,032	3.2085	-4.53%
2021-09-16	0	4.190	4.180	4.190	4.110	4.550	13,386,000	57,655,220	4.3071	3.357	3.349	3.357	3.293	3.646	16,707,226	3.4509	-3.90%
2021-09-15	0	4.360	4.320	4.360	4.260	4.660	13,588,000	59,943,183	4.4115	3.493	3.461	3.493	3.413	3.734	16,959,345	3.5345	-6.44%
2021-09-14	0	4.660	4.650	4.670	4.590	5.080	28,279,000	137,307,351	4.8555	3.734	3.726	3.742	3.678	4.070	35,295,357	3.8902	-6.43%
2021-09-13	0	4.980	4.980	4.990	4.510	5.000	46,670,367	226,397,957	4.8510	3.990	3.990	3.998	3.613	4.006	58,249,842	3.8867	13.18%
2021-09-10	0	4.400	4.360	4.400	4.190	4.450	13,706,600	59,563,247	4.3456	3.525	3.493	3.525	3.357	3.565	17,107,371	3.4817	5.01%
2021-09-09	0	4.190	4.170	4.190	4.090	4.280	6,010,653	25,254,419	4.2016	3.357	3.341	3.357	3.277	3.429	7,501,968	3.3664	2.44%
2021-09-08	0	4.090	4.090	4.100	4.080	4.250	5,303,000	22,089,290	4.1654	3.277	3.277	3.285	3.269	3.405	6,618,738	3.3374	-4.44%
2021-09-07	0	4.280	4.260	4.280	4.180	4.290	5,308,000	22,567,210	4.2515	3.429	3.413	3.429	3.349	3.437	6,624,978	3.4064	1.18%
2021-09-06	0	4.230	4.220	4.230	4.050	4.250	5,836,000	24,160,763	4.1400	3.389	3.381	3.389	3.245	3.405	7,283,981	3.3170	2.17%
2021-09-03	0	4.140	4.120	4.140	3.920	4.200	14,562,000	59,817,870	4.1078	3.317	3.301	3.317	3.141	3.365	18,175,006	3.2912	5.34%
2021-09-02	0	3.930	3.920	3.930	3.880	3.950	5,963,600	23,346,164	3.9148	3.149	3.141	3.149	3.109	3.165	7,443,240	3.1366	-0.25%
2021-09-01	0	3.940	3.930	3.940	3.760	3.970	10,574,000	41,060,370	3.8831	3.157	3.149	3.157	3.013	3.181	13,197,535	3.1112	1.55%
2021-08-31	0	3.880	3.870	3.880	3.740	3.980	11,281,000	43,758,020	3.8789	3.109	3.101	3.109	2.997	3.189	14,079,951	3.1078	4.30%
2021-08-30	0	3.720	3.710	3.720	3.570	3.720	8,601,000	31,634,194	3.6780	2.981	2.972	2.981	2.860	2.981	10,735,011	2.9468	4.79%
2021-08-27	0	3.550	3.540	3.550	3.360	3.580	6,690,000	23,351,320	3.4905	2.844	2.836	2.844	2.692	2.868	8,349,869	2.7966	4.11%
2021-08-26	0	3.410	3.410	3.420	3.400	3.610	11,179,000	39,007,100	3.4893	2.732	2.732	2.740	2.724	2.892	13,952,643	2.7957	-1.16%
2021-08-25	0	3.450	3.450	3.460	3.340	3.510	16,819,000	57,838,360	3.4389	2.764	2.764	2.772	2.676	2.812	20,991,994	2.7553	1.47%
2021-08-24	0	3.400	3.380	3.400	3.360	3.500	9,149,000	31,372,830	3.4291	2.724	2.708	2.724	2.692	2.804	11,418,976	2.7474	0.59%
2021-08-23	0	3.380	3.370	3.380	3.360	3.530	5,505,000	18,857,150	3.4255	2.708	2.700	2.708	2.692	2.828	6,870,856	2.7445	-0.88%
2021-08-20	0	3.410	3.400	3.410	3.280	3.610	20,891,000	71,052,980	3.4011	2.732	2.724	2.732	2.628	2.892	26,074,306	2.7250	-3.12%
2021-08-19	0	3.520	3.520	3.550	3.480	3.660	15,987,000	57,064,880	3.5695	2.820	2.820	2.844	2.788	2.932	19,953,565	2.8599	-5.88%
2021-08-18	0	3.740	3.700	3.740	3.580	3.750	3,498,333	12,904,178	3.6887	2.997	2.964	2.997	2.868	3.005	4,366,311	2.9554	2.19%
2021-08-17	0	3.660	3.660	3.670	3.640	3.870	6,081,000	22,708,470	3.7343	2.932	2.932	2.940	2.916	3.101	7,589,769	2.9920	-4.69%
2021-08-16	0	3.840	3.840	3.850	3.830	4.000	3,801,000	14,839,230	3.9040	3.077	3.077	3.085	3.069	3.205	4,744,073	3.1280	-2.04%
2021-08-13	0	3.920	3.920	3.930	3.790	3.970	7,663,000	29,679,200	3.8731	3.141	3.141	3.149	3.037	3.181	9,564,282	3.1031	1.29%
2021-08-12	0	3.870	3.860	3.870	3.770	3.930	5,111,000	19,740,596	3.8624	3.101	3.093	3.101	3.021	3.149	6,379,100	3.0946	0.78%
2021-08-11	0	3.840	3.830	3.840	3.760	4.070	15,407,000	60,031,380	3.8964	3.077	3.069	3.077	3.013	3.261	19,229,660	3.1218	-0.52%
2021-08-10	0	3.860	3.840	3.860	3.680	3.960	12,360,000	46,823,548	3.7883	3.093	3.077	3.093	2.948	3.173	15,426,663	3.0352	-0.77%
2021-08-09	0	3.890	3.890	3.900	3.850	4.070	11,637,000	45,542,430	3.9136	3.117	3.117	3.125	3.085	3.261	14,524,278	3.1356	-5.12%
2021-08-06	0	4.100	4.100	4.120	4.000	4.130	3,786,000	15,421,150	4.0732	3.285	3.285	3.301	3.205	3.309	4,725,352	3.2635	2.24%
2021-08-05	0	4.010	4.010	4.040	3.990	4.260	6,778,000	27,608,820	4.0733	3.213	3.213	3.237	3.197	3.413	8,459,703	3.2636	-5.87%
2021-08-04	0	4.260	4.260	4.270	4.080	4.400	14,957,000	63,117,425	4.2199	3.413	3.413	3.421	3.269	3.525	18,668,010	3.3810	-0.47%
2021-08-03	0	4.280	4.230	4.280	4.200	4.540	10,364,000	44,504,080	4.2941	3.429	3.389	3.429	3.365	3.637	12,935,432	3.4405	-4.89%
2021-08-02	0	4.500	4.460	4.500	4.360	4.600	20,363,000	91,186,615	4.4781	3.605	3.573	3.605	3.493	3.686	25,415,303	3.5879	3.21%
2021-07-30	0	4.360	4.350	4.360	4.190	4.540	14,445,400	63,002,972	4.3615	3.493	3.485	3.493	3.357	3.637	18,029,476	3.4944	-1.36%
2021-07-29	0	4.420	4.420	4.450	4.070	4.460	20,355,000	88,065,780	4.3265	3.541	3.541	3.565	3.261	3.573	25,405,318	3.4664	4.25%
2021-07-28	0	4.240	4.230	4.240	3.970	4.280	26,693,000	110,610,185	4.1438	3.397	3.389	3.397	3.181	3.429	33,315,852	3.3200	7.07%
2021-07-27	0	3.960	3.950	3.960	3.750	4.480	39,102,000	163,679,370	4.1860	3.173	3.165	3.173	3.005	3.589	48,803,672	3.3538	0.51%
2021-07-26	0	3.940	3.920	3.950	3.850	4.120	9,730,000	38,861,110	3.9939	3.157	3.141	3.165	3.085	3.301	12,144,129	3.2000	1.03%
2021-07-23	0	3.900	3.880	3.900	3.830	4.140	10,305,000	40,957,230	3.9745	3.125	3.109	3.125	3.069	3.317	12,861,793	3.1844	-1.76%
2021-07-22	0	3.970	3.970	3.980	3.830	4.080	7,811,000	31,101,640	3.9818	3.181	3.181	3.189	3.069	3.269	9,749,002	3.1902	3.66%
2021-07-21	0	3.830	3.830	3.840	3.730	3.930	6,332,400	24,319,968	3.8406	3.069	3.069	3.077	2.989	3.149	7,903,544	3.0771	0.79%
2021-07-20	0	3.800	3.780	3.800	3.700	3.810	7,734,800	29,037,430	3.7541	3.045	3.029	3.045	2.964	3.053	9,653,896	3.0078	-3.06%
2021-07-19	0	3.920	3.900	3.920	3.760	4.040	9,254,000	36,455,110	3.9394	3.141	3.125	3.141	3.013	3.237	11,550,028	3.1563	1.03%
2021-07-16	0	3.880	3.880	3.890	3.870	4.010	6,437,400	25,388,199	3.9439	3.109	3.109	3.117	3.101	3.213	8,034,596	3.1599	-3.24%
2021-07-15	0	4.010	4.010	4.020	3.860	4.060	5,157,000	20,413,780	3.9585	3.213	3.213	3.221	3.093	3.253	6,436,513	3.1716	0.25%
2021-07-14	0	4.000	3.990	4.000	3.950	4.170	8,563,200	34,527,119	4.0320	3.205	3.197	3.205	3.165	3.341	10,687,832	3.2305	-4.08%
2021-07-13	0	4.170	4.170	4.180	4.030	4.240	10,623,000	44,115,820	4.1529	3.341	3.341	3.349	3.229	3.397	13,258,693	3.3273	-0.24%
2021-07-12	0	4.180	4.180	4.200	4.130	4.480	28,889,000	123,525,870	4.2759	3.349	3.349	3.365	3.309	3.589	36,056,705	3.4259	3.21%
2021-07-09	0	4.050	4.040	4.050	3.750	4.110	20,852,800	82,318,924	3.9476	3.245	3.237	3.245	3.005	3.293	26,026,628	3.1629	3.85%
2021-07-08	0	3.900	3.900	3.910	3.860	4.110	8,173,800	32,528,220	3.9796	3.125	3.125	3.133	3.093	3.293	10,201,817	3.1885	-3.70%
2021-07-07	0	4.050	4.050	4.060	3.910	4.120	12,186,000	48,960,130	4.0177	3.245	3.245	3.253	3.133	3.301	15,209,492	3.2191	-0.49%
2021-07-06	0	4.070	4.070	4.080	3.880	4.110	11,051,000	44,320,230	4.0105	3.261	3.261	3.269	3.109	3.293	13,792,885	3.2133	3.04%
2021-07-05	0	3.950	3.930	3.960	3.750	4.000	16,577,000	64,513,520	3.8917	3.165	3.149	3.173	3.005	3.205	20,689,951	3.1181	5.09%
2021-07-02	0	3.870	3.870	3.880	3.660	3.960	10,585,000	40,333,500	3.8104	3.012	3.012	3.019	2.848	3.082	13,602,268	2.9652	0.52%
2021-06-30	0	3.850	3.850	3.860	3.800	4.050	7,573,000	29,661,400	3.9167	2.996	2.996	3.004	2.957	3.152	9,731,694	3.0479	-0.26%
2021-06-29	0	3.860	3.850	3.860	3.710	3.900	6,396,000	24,333,380	3.8045	3.004	2.996	3.004	2.887	3.035	8,219,188	2.9606	1.58%
2021-06-28	0	3.800	3.800	3.820	3.680	3.900	6,930,000	26,229,290	3.7849	2.957	2.957	2.973	2.864	3.035	8,905,406	2.9453	-1.30%
2021-06-25	0	3.850	3.850	3.860	3.610	3.870	13,304,000	50,603,840	3.8037	2.996	2.996	3.004	2.809	3.012	17,096,323	2.9599	6.94%
2021-06-24	0	3.600	3.560	3.600	3.510	3.600	3,982,000	14,142,010	3.5515	2.801	2.770	2.801	2.731	2.801	5,117,074	2.7637	1.41%
2021-06-23	0	3.550	3.540	3.550	3.450	3.730	15,192,000	54,727,935	3.6024	2.763	2.755	2.763	2.685	2.903	19,522,500	2.8033	1.43%
2021-06-22	0	3.500	3.480	3.500	3.370	3.590	11,431,000	39,932,360	3.4933	2.724	2.708	2.724	2.622	2.794	14,689,422	2.7184	4.48%
2021-06-21	0	3.350	3.350	3.360	3.250	3.450	8,621,000	28,891,840	3.3513	2.607	2.607	2.615	2.529	2.685	11,078,428	2.6079	-0.89%
2021-06-18	0	3.380	3.350	3.390	3.240	3.390	24,336,000	80,828,310	3.3213	2.630	2.607	2.638	2.521	2.638	31,273,009	2.5846	-0.59%
2021-06-17	0	3.400	3.390	3.400	3.300	3.570	11,096,000	38,526,430	3.4721	2.646	2.638	2.646	2.568	2.778	14,258,930	2.7019	1.49%
2021-06-16	0	3.350	3.340	3.350	3.320	3.650	25,218,000	86,316,380	3.4228	2.607	2.599	2.607	2.584	2.840	32,406,425	2.6636	-8.22%
2021-06-15	0	3.650	3.650	3.660	3.580	3.920	17,207,000	62,984,970	3.6604	2.840	2.840	2.848	2.786	3.050	22,111,878	2.8485	-5.19%
2021-06-11	0	3.850	3.850	3.860	3.700	3.960	10,053,000	38,577,430	3.8374	2.996	2.996	3.004	2.879	3.082	12,918,621	2.9862	2.94%
2021-06-10	0	3.740	3.740	3.760	3.720	3.900	8,950,000	33,823,355	3.7791	2.910	2.910	2.926	2.895	3.035	11,501,209	2.9409	-3.61%
2021-06-09	0	3.880	3.880	3.900	3.710	3.950	14,339,000	54,870,300	3.8266	3.019	3.019	3.035	2.887	3.074	18,426,351	2.9778	4.02%
2021-06-08	0	3.730	3.730	3.740	3.730	3.900	6,497,600	24,547,564	3.7779	2.903	2.903	2.910	2.903	3.035	8,349,750	2.9399	-2.61%
2021-06-07	0	3.830	3.810	3.830	3.730	3.920	8,999,000	34,398,750	3.8225	2.980	2.965	2.980	2.903	3.050	11,564,177	2.9746	-0.52%
2021-06-04	0	3.850	3.840	3.850	3.800	3.960	13,423,200	52,093,968	3.8809	2.996	2.988	2.996	2.957	3.082	17,249,501	3.0200	-4.23%
2021-06-03	0	4.020	4.020	4.040	3.950	4.190	14,744,000	59,581,990	4.0411	3.128	3.128	3.144	3.074	3.261	18,946,797	3.1447	-3.60%
2021-06-02	0	4.170	4.150	4.170	4.030	4.220	9,853,705	40,903,640	4.1511	3.245	3.229	3.245	3.136	3.284	12,662,517	3.2303	0.24%
2021-06-01	0	4.160	4.160	4.170	4.000	4.210	8,684,000	35,582,680	4.0975	3.237	3.237	3.245	3.113	3.276	11,159,386	3.1886	2.97%
2021-05-31	0	4.040	4.030	4.040	3.970	4.090	10,412,000	41,889,150	4.0232	3.144	3.136	3.144	3.089	3.183	13,379,955	3.1307	1.00%
2021-05-28	0	4.000	3.990	4.000	3.970	4.280	16,811,400	69,369,238	4.1263	3.113	3.105	3.113	3.089	3.331	21,603,512	3.2110	0.25%
2021-05-27	0	3.990	3.980	3.990	3.850	4.010	8,726,000	34,438,880	3.9467	3.105	3.097	3.105	2.996	3.120	11,213,358	3.0712	1.01%
2021-05-26	0	3.950	3.950	3.960	3.850	4.050	23,581,000	93,407,530	3.9611	3.074	3.074	3.082	2.996	3.152	30,302,796	3.0825	-2.23%
2021-05-25	0	4.040	4.020	4.030	3.880	4.090	15,361,000	61,513,880	4.0045	3.144	3.128	3.136	3.019	3.183	19,739,674	3.1163	1.76%
2021-05-24	0	3.970	3.970	3.980	3.950	4.170	21,472,000	86,441,767	4.0258	3.089	3.089	3.097	3.074	3.245	27,592,622	3.1328	-7.24%
2021-05-21	0	4.280	4.230	4.280	4.020	4.300	14,195,000	59,498,973	4.1915	3.331	3.292	3.331	3.128	3.346	18,241,304	3.2618	3.13%
2021-05-20	0	4.150	4.150	4.160	3.880	4.230	34,915,800	140,779,680	4.0320	3.229	3.229	3.237	3.019	3.292	44,868,596	3.1376	-4.82%
2021-05-18	0	4.360	4.350	4.360	4.320	4.630	13,376,400	59,394,850	4.4403	3.393	3.385	3.393	3.362	3.603	17,189,361	3.4553	0.93%
2021-05-17	0	4.320	4.320	4.330	3.950	4.530	32,267,000	137,463,700	4.2602	3.362	3.362	3.370	3.074	3.525	41,464,752	3.3152	3.10%
2021-05-14	0	4.190	4.190	4.200	4.030	4.600	50,630,000	210,894,620	4.1654	3.261	3.261	3.268	3.136	3.580	65,062,149	3.2414	-6.89%
2021-05-13	0	4.500	4.500	4.520	4.410	4.750	42,609,000	194,163,300	4.5569	3.502	3.502	3.517	3.432	3.696	54,754,753	3.5461	-10.00%
2021-05-12	0	5.000	5.000	5.010	4.930	5.220	30,899,000	155,030,155	5.0173	3.891	3.891	3.899	3.836	4.062	39,706,801	3.9044	-2.53%
2021-05-11	0	5.130	5.100	5.130	4.780	5.300	76,744,300	385,538,462	5.0237	3.992	3.969	3.992	3.720	4.124	98,620,366	3.9093	-5.18%
2021-05-10	0	5.410	5.410	5.420	4.620	5.410	108,893,000	537,889,245	4.9396	4.210	4.210	4.218	3.595	4.210	139,933,096	3.8439	22.68%
2021-05-07	0	4.410	4.400	4.410	4.000	4.520	433,485,000	1,763,468,217	4.0681	3.432	3.424	3.432	3.113	3.517	557,050,480	3.1657	-2.43%
2021-05-06	0	4.520	4.460	4.520	4.260	4.620	15,513,000	69,089,360	4.4536	3.517	3.471	3.517	3.315	3.595	19,935,001	3.4657	1.35%
2021-05-05	0	4.460	4.440	4.460	4.410	4.850	16,453,000	75,375,230	4.5812	3.471	3.455	3.471	3.432	3.774	21,142,950	3.5650	-3.88%
2021-05-04	0	4.640	4.640	4.660	4.570	4.890	17,665,000	83,973,753	4.7537	3.611	3.611	3.626	3.556	3.805	22,700,432	3.6992	-0.43%
2021-05-03	0	4.660	4.650	4.660	4.310	4.690	16,028,000	72,411,640	4.5178	3.626	3.619	3.626	3.354	3.650	20,596,803	3.5157	7.62%
2021-04-30	0	4.330	4.330	4.340	4.200	4.480	19,769,200	84,634,270	4.2811	3.370	3.370	3.377	3.268	3.486	25,404,437	3.3315	-0.92%
2021-04-29	0	4.370	4.360	4.370	4.010	4.370	29,837,000	126,172,420	4.2287	3.401	3.393	3.401	3.120	3.401	38,342,077	3.2907	9.52%
2021-04-28	0	3.990	3.990	4.010	3.900	4.220	22,984,850	92,139,414	4.0087	3.105	3.105	3.120	3.035	3.284	29,536,712	3.1195	-5.00%
2021-04-27	0	4.200	4.200	4.220	4.110	4.330	13,538,000	57,073,770	4.2158	3.268	3.268	3.284	3.198	3.370	17,397,025	3.2807	1.20%
2021-04-26	0	4.150	4.150	4.160	4.080	4.400	28,130,000	119,919,540	4.2630	3.229	3.229	3.237	3.175	3.424	36,148,494	3.3174	1.22%
2021-04-23	0	4.100	4.100	4.120	3.780	4.150	23,743,000	95,934,610	4.0405	3.191	3.191	3.206	2.942	3.229	30,510,974	3.1443	5.13%
2021-04-22	0	3.900	3.900	3.910	3.690	4.170	82,025,000	323,139,350	3.9395	3.035	3.035	3.043	2.871	3.245	105,406,336	3.0657	7.14%
2021-04-21	0	3.640	3.630	3.640	3.320	3.660	36,053,552	126,313,881	3.5035	2.833	2.825	2.833	2.584	2.848	46,330,665	2.7264	4.60%
2021-04-20	0	3.480	3.480	3.490	3.280	3.560	47,815,000	165,415,040	3.4595	2.708	2.708	2.716	2.552	2.770	61,444,730	2.6921	3.26%
2021-04-19	0	3.370	3.360	3.370	3.080	3.370	48,557,000	159,049,340	3.2755	2.622	2.615	2.622	2.397	2.622	62,398,238	2.5489	12.33%
2021-04-16	0	3.000	3.000	3.010	2.950	3.080	70,763,000	212,798,490	3.0072	2.335	2.335	2.342	2.296	2.397	90,934,088	2.3401	4.17%
2021-04-15	0	2.880	2.870	2.880	2.790	2.940	81,280,000	232,849,570	2.8648	2.241	2.233	2.241	2.171	2.288	104,448,973	2.2293	4.73%
2021-04-14	0	2.750	2.740	2.760	2.550	2.750	9,842,000	26,227,720	2.6649	2.140	2.132	2.148	1.984	2.140	12,647,475	2.0738	7.42%
2021-04-13	0	2.560	2.550	2.560	2.520	2.650	4,125,000	10,625,500	2.5759	1.992	1.984	1.992	1.961	2.062	5,300,837	2.0045	-1.54%
2021-04-12	0	2.600	2.600	2.610	2.580	2.830	38,486,000	104,767,790	2.7222	2.023	2.023	2.031	2.008	2.202	49,456,486	2.1184	6.56%
2021-04-09	0	2.440	2.430	2.440	2.410	2.520	5,144,000	12,700,975	2.4691	1.899	1.891	1.899	1.875	1.961	6,610,304	1.9214	0.00%
2021-04-08	0	2.440	2.430	2.440	2.330	2.490	7,006,000	16,972,910	2.4226	1.899	1.891	1.899	1.813	1.938	9,003,070	1.8852	5.17%
2021-04-07	0	2.320	2.320	2.340	2.260	2.370	4,865,000	11,290,780	2.3208	1.805	1.805	1.821	1.759	1.844	6,251,775	1.8060	3.11%
2021-04-01	0	2.250	2.220	2.250	2.180	2.270	2,619,000	5,854,720	2.2355	1.751	1.728	1.751	1.696	1.766	3,365,549	1.7396	3.21%
2021-03-31	0	2.180	2.180	2.190	2.110	2.260	3,901,000	8,386,620	2.1499	1.696	1.696	1.704	1.642	1.759	5,012,985	1.6730	-3.11%
2021-03-30	0	2.250	2.230	2.250	2.160	2.270	3,195,000	7,113,100	2.2263	1.751	1.735	1.751	1.681	1.766	4,105,739	1.7325	2.74%
2021-03-29	0	2.190	2.180	2.190	2.180	2.280	2,123,000	4,719,500	2.2230	1.704	1.696	1.704	1.696	1.774	2,728,164	1.7299	-1.35%
2021-03-26	0	2.220	2.200	2.220	2.110	2.240	1,665,000	3,635,520	2.1835	1.728	1.712	1.728	1.642	1.743	2,139,610	1.6992	4.23%
2021-03-25	0	2.130	2.120	2.130	2.020	2.170	1,954,000	4,091,180	2.0937	1.658	1.650	1.658	1.572	1.689	2,510,990	1.6293	0.00%
2021-03-24	0	2.130	2.120	2.140	2.080	2.240	8,233,000	17,571,220	2.1342	1.658	1.650	1.665	1.619	1.743	10,579,828	1.6608	-6.17%
2021-03-23	0	2.270	2.260	2.270	2.250	2.380	6,111,000	13,988,020	2.2890	1.766	1.759	1.766	1.751	1.852	7,852,949	1.7812	-2.99%
2021-03-22	0	2.340	2.320	2.340	2.320	2.370	2,145,000	5,019,510	2.3401	1.821	1.805	1.821	1.805	1.844	2,756,435	1.8210	0.00%
2021-03-19	0	2.340	2.320	2.340	2.310	2.420	4,015,000	9,486,550	2.3628	1.821	1.805	1.821	1.798	1.883	5,159,481	1.8387	-4.88%
2021-03-18	0	2.460	2.450	2.460	2.410	2.610	9,030,000	22,823,650	2.5275	1.914	1.907	1.914	1.875	2.031	11,604,014	1.9669	2.50%
2021-03-17	0	2.400	2.380	2.400	2.350	2.450	2,756,000	6,607,780	2.3976	1.868	1.852	1.868	1.829	1.907	3,541,601	1.8658	-1.64%
2021-03-16	0	2.440	2.430	2.440	2.330	2.460	3,043,000	7,314,280	2.4036	1.899	1.891	1.899	1.813	1.914	3,910,411	1.8705	6.09%
2021-03-15	0	2.300	2.300	2.330	2.300	2.480	10,960,000	26,075,820	2.3792	1.790	1.790	1.813	1.790	1.930	14,084,163	1.8514	0.00%
2021-03-12	0	2.300	2.300	2.310	2.290	2.460	6,521,000	15,109,880	2.3171	1.790	1.790	1.798	1.782	1.914	8,379,820	1.8031	-4.96%
2021-03-11	0	2.420	2.400	2.420	2.220	2.420	4,948,000	11,532,370	2.3307	1.883	1.868	1.883	1.728	1.883	6,358,434	1.8137	9.50%
2021-03-10	0	2.210	2.190	2.210	2.150	2.250	1,534,000	3,358,850	2.1896	1.720	1.704	1.720	1.673	1.751	1,971,269	1.7039	1.84%
2021-03-09	0	2.170	2.170	2.180	2.140	2.350	8,733,000	19,442,400	2.2263	1.689	1.689	1.696	1.665	1.829	11,222,353	1.7325	-2.69%
2021-03-08	0	2.230	2.210	2.230	2.190	2.490	8,775,000	20,356,590	2.3198	1.735	1.720	1.735	1.704	1.938	11,276,326	1.8053	-4.29%
2021-03-05	0	2.330	2.300	2.330	2.230	2.400	17,726,000	40,885,830	2.3065	1.813	1.790	1.813	1.735	1.868	22,778,820	1.7949	-5.67%
2021-03-04	0	2.470	2.450	2.470	2.420	2.660	10,509,000	26,275,470	2.5003	1.922	1.907	1.922	1.883	2.070	13,504,605	1.9457	-7.84%
2021-03-03	0	2.680	2.660	2.680	2.420	2.710	25,529,000	65,847,000	2.5793	2.086	2.070	2.086	1.883	2.109	32,806,076	2.0072	8.06%
2021-03-02	0	2.480	2.440	2.480	2.440	2.630	8,717,000	21,885,090	2.5106	1.930	1.899	1.930	1.899	2.047	11,201,793	1.9537	-2.36%
2021-03-01	0	2.540	2.510	2.540	2.400	2.690	17,040,000	42,606,785	2.5004	1.977	1.953	1.977	1.868	2.093	21,897,275	1.9458	-0.39%
2021-02-26	0	2.550	2.550	2.560	2.530	2.770	28,502,000	75,596,290	2.6523	1.984	1.984	1.992	1.969	2.156	36,626,533	2.0640	-8.93%
2021-02-25	0	2.800	2.800	2.810	2.740	3.070	37,682,000	108,547,220	2.8806	2.179	2.179	2.187	2.132	2.389	48,423,305	2.2416	0.36%
2021-02-24	0	2.790	2.790	2.800	2.650	3.250	87,180,000	252,564,920	2.8971	2.171	2.171	2.179	2.062	2.529	112,030,776	2.2544	-11.99%
2021-02-23	0	3.170	3.160	3.170	3.050	3.330	88,618,000	286,806,190	3.2364	2.467	2.459	2.467	2.373	2.591	113,878,680	2.5185	3.93%
2021-02-22	0	3.050	3.050	3.060	3.010	3.400	90,914,000	291,369,996	3.2049	2.373	2.373	2.381	2.342	2.646	116,829,157	2.4940	12.96%
2021-02-19	0	2.700	2.690	2.700	2.600	2.730	17,513,000	47,094,730	2.6891	2.101	2.093	2.101	2.023	2.124	22,505,104	2.0926	0.75%
2021-02-18	0	2.680	2.680	2.710	2.640	2.900	13,140,000	35,846,310	2.7280	2.086	2.086	2.109	2.054	2.257	16,885,575	2.1229	-6.94%
2021-02-17	0	2.880	2.870	2.880	2.800	3.100	15,520,000	45,271,140	2.9170	2.241	2.233	2.241	2.179	2.412	19,943,997	2.2699	-3.36%
2021-02-16	0	2.980	2.960	2.980	2.840	3.270	12,783,000	39,131,490	3.0612	2.319	2.303	2.319	2.210	2.545	16,426,811	2.3822	5.67%
2021-02-11	0	2.820	2.760	2.820	2.420	2.840	2,751,000	7,181,280	2.6104	2.194	2.148	2.194	1.883	2.210	3,535,176	2.0314	10.59%
2021-02-10	0	2.550	2.530	2.550	2.360	2.650	5,567,000	13,871,260	2.4917	1.984	1.969	1.984	1.837	2.062	7,153,881	1.9390	8.05%
2021-02-09	0	2.360	2.350	2.360	2.250	2.380	4,265,000	9,920,090	2.3259	1.837	1.829	1.837	1.751	1.852	5,480,744	1.8100	4.89%
2021-02-08	0	2.250	2.250	2.270	2.200	2.300	3,563,000	7,994,190	2.2437	1.751	1.751	1.766	1.712	1.790	4,578,638	1.7460	4.65%
2021-02-05	0	2.150	2.140	2.180	2.110	2.200	1,094,000	2,382,900	2.1782	1.673	1.665	1.696	1.642	1.712	1,405,846	1.6950	-2.27%
2021-02-04	0	2.200	2.170	2.200	2.100	2.210	1,089,000	2,379,240	2.1848	1.712	1.689	1.712	1.634	1.720	1,399,421	1.7002	0.92%
2021-02-03	0	2.180	2.180	2.200	2.100	2.210	1,793,000	3,910,700	2.1811	1.696	1.696	1.712	1.634	1.720	2,304,097	1.6973	4.81%
2021-02-02	0	2.080	2.080	2.100	2.040	2.080	311,000	640,990	2.0611	1.619	1.619	1.634	1.587	1.619	399,651	1.6039	0.97%
2021-02-01	0	2.060	2.040	2.080	1.920	2.080	1,212,000	2,402,430	1.9822	1.603	1.587	1.619	1.494	1.619	1,557,482	1.5425	3.00%
2021-01-29	0	2.000	2.000	2.030	1.980	2.080	528,000	1,059,050	2.0058	1.556	1.556	1.580	1.541	1.619	678,507	1.5609	-1.48%
2021-01-28	0	2.030	2.020	2.030	1.990	2.150	1,140,000	2,312,850	2.0288	1.580	1.572	1.580	1.549	1.673	1,464,959	1.5788	-3.33%
2021-01-27	0	2.100	2.090	2.140	2.020	2.170	1,196,000	2,478,880	2.0726	1.634	1.626	1.665	1.572	1.689	1,536,921	1.6129	-2.33%
2021-01-26	0	2.150	2.120	2.150	2.120	2.200	556,000	1,188,310	2.1372	1.673	1.650	1.673	1.650	1.712	714,489	1.6632	-2.27%
2021-01-25	0	2.200	2.190	2.200	2.120	2.290	3,162,000	6,930,940	2.1919	1.712	1.704	1.712	1.650	1.782	4,063,332	1.7057	-3.93%
2021-01-22	0	2.290	2.270	2.290	2.250	2.350	1,806,000	4,173,330	2.3108	1.782	1.766	1.782	1.751	1.829	2,320,803	1.7982	0.00%
2021-01-21	0	2.290	2.280	2.290	2.280	2.350	3,617,000	8,446,780	2.3353	1.782	1.774	1.782	1.774	1.829	4,648,031	1.8173	-0.43%
2021-01-20	0	2.300	2.280	2.300	2.250	2.300	2,389,000	5,472,260	2.2906	1.790	1.774	1.790	1.751	1.790	3,069,988	1.7825	2.68%
2021-01-19	0	2.240	2.230	2.240	2.230	2.330	2,615,000	5,932,280	2.2686	1.743	1.735	1.743	1.735	1.813	3,360,409	1.7653	-3.45%
2021-01-18	0	2.320	2.300	2.320	2.260	2.380	5,237,000	12,142,380	2.3186	1.805	1.790	1.805	1.759	1.852	6,729,814	1.8043	-2.52%
2021-01-15	0	2.380	2.380	2.400	2.290	2.480	3,804,000	9,149,785	2.4053	1.852	1.852	1.868	1.782	1.930	4,888,335	1.8718	-0.83%
2021-01-14	0	2.400	2.400	2.410	2.270	2.450	6,336,000	15,118,950	2.3862	1.868	1.868	1.875	1.766	1.907	8,142,085	1.8569	4.80%
2021-01-13	0	2.290	2.280	2.290	2.240	2.360	3,537,000	8,066,075	2.2805	1.782	1.774	1.782	1.743	1.837	4,545,227	1.7746	-1.72%
2021-01-12	0	2.330	2.320	2.340	2.300	2.650	4,232,000	10,106,560	2.3881	1.813	1.805	1.821	1.790	2.062	5,438,337	1.8584	-10.04%
2021-01-11	0	2.590	2.580	2.590	2.470	2.840	6,324,000	16,573,700	2.6208	2.015	2.008	2.015	1.922	2.210	8,126,665	2.0394	8.82%
2021-01-08	0	2.380	2.320	2.380	2.200	2.380	3,489,000	7,983,510	2.2882	1.852	1.805	1.852	1.712	1.852	4,483,544	1.7806	9.17%
2021-01-07	0	2.180	2.180	2.200	2.180	2.350	2,744,000	6,087,750	2.2186	1.696	1.696	1.712	1.696	1.829	3,526,181	1.7264	-0.91%
2021-01-06	0	2.200	2.190	2.200	2.160	2.210	750,000	1,642,640	2.1902	1.712	1.704	1.712	1.681	1.720	963,789	1.7044	0.92%
2021-01-05	0	2.180	2.180	2.190	2.180	2.210	563,000	1,239,270	2.2012	1.696	1.696	1.704	1.696	1.720	723,484	1.7129	-0.46%
2021-01-04	0	2.190	2.160	2.190	2.120	2.200	497,000	1,082,950	2.1790	1.704	1.681	1.704	1.650	1.712	638,671	1.6956	-0.45%
2020-12-31	0	2.200	2.120	2.200	2.190	2.200	42,000	92,100	2.1929	1.712	1.650	1.712	1.704	1.712	53,972	1.7064	0.46%
2020-12-30	0	2.190	2.160	2.200	2.190	2.200	1,449,000	3,185,270	2.1983	1.704	1.681	1.712	1.704	1.712	1,862,039	1.7106	0.00%
2020-12-29	0	2.190	2.110	2.190	2.190	2.200	101,000	221,400	2.1921	1.704	1.642	1.704	1.704	1.712	129,790	1.7058	0.00%
2020-12-28	0	2.190	2.170	2.200	2.110	2.210	1,418,000	3,110,530	2.1936	1.704	1.689	1.712	1.642	1.720	1,822,203	1.7070	4.29%
2020-12-24	0	2.100	2.080	2.100	2.080	2.100	143,000	299,730	2.0960	1.634	1.619	1.634	1.619	1.634	183,762	1.6311	3.96%
2020-12-23	0	2.020	2.020	2.070	1.960	2.020	124,000	244,010	1.9678	1.572	1.572	1.611	1.525	1.572	159,346	1.5313	3.06%
2020-12-22	0	1.960	1.950	1.960	1.960	2.130	435,000	890,220	2.0465	1.525	1.517	1.525	1.525	1.658	558,997	1.5925	-9.26%
2020-12-21	0	2.160	2.160	2.190	2.150	2.200	182,000	395,530	2.1732	1.681	1.681	1.704	1.673	1.712	233,879	1.6912	0.00%
2020-12-18	0	2.160	2.160	2.190	2.120	2.200	419,000	912,700	2.1783	1.681	1.681	1.704	1.650	1.712	538,437	1.6951	0.00%
2020-12-17	0	2.160	2.090	2.170	2.050	2.170	155,000	328,790	2.1212	1.681	1.626	1.689	1.595	1.689	199,183	1.6507	4.35%
2020-12-16	0	2.070	2.050	2.140	2.070	2.080	29,000	60,070	2.0714	1.611	1.595	1.665	1.611	1.619	37,266	1.6119	0.49%
2020-12-15	0	2.060	2.050	2.130	2.060	2.130	37,000	78,380	2.1184	1.603	1.595	1.658	1.603	1.658	47,547	1.6485	-2.83%
2020-12-14	0	2.120	2.110	2.170	2.120	2.130	201,000	426,630	2.1225	1.650	1.642	1.689	1.650	1.658	258,295	1.6517	-0.47%
2020-12-11	0	2.130	2.130	2.190	2.130	2.200	516,000	1,122,630	2.1756	1.658	1.658	1.704	1.658	1.712	663,086	1.6930	0.00%
2020-12-10	0	2.130	2.050	2.160	2.070	2.130	94,000	195,380	2.0785	1.658	1.595	1.681	1.611	1.658	120,795	1.6175	-1.39%
2020-12-09	0	2.160	2.050	2.180	2.040	2.180	120,000	256,440	2.1370	1.681	1.595	1.696	1.587	1.696	154,206	1.6630	2.37%
2020-12-08	0	2.110	2.080	2.160	2.060	2.120	164,000	339,110	2.0677	1.642	1.619	1.681	1.603	1.650	210,748	1.6091	-0.94%
2020-12-07	0	2.130	2.110	2.130	2.060	2.220	533,000	1,147,580	2.1531	1.658	1.642	1.658	1.603	1.728	684,932	1.6755	4.41%
2020-12-04	0	2.040	2.040	2.050	2.040	2.080	68,000	139,890	2.0572	1.587	1.587	1.595	1.587	1.619	87,383	1.6009	-1.92%
2020-12-03	0	2.080	2.000	2.080	2.080	2.080	22,000	45,760	2.0800	1.619	1.556	1.619	1.619	1.619	28,271	1.6186	0.00%
2020-12-02	0	2.080	2.020	2.080	2.020	2.100	120,000	246,140	2.0512	1.619	1.572	1.619	1.572	1.634	154,206	1.5962	3.48%
2020-12-01	0	2.010	2.010	2.090	1.990	2.080	173,000	351,270	2.0305	1.564	1.564	1.626	1.549	1.619	222,314	1.5801	0.00%
2020-11-30	0	2.010	2.010	2.070	1.960	2.090	179,000	364,800	2.0380	1.564	1.564	1.611	1.525	1.626	230,024	1.5859	2.03%
2020-11-27	0	1.970	1.970	2.000	1.970	1.980	20,000	39,480	1.9740	1.533	1.533	1.556	1.533	1.541	25,701	1.5361	0.00%
2020-11-26	0	1.970	1.940	1.970	1.950	1.990	247,000	487,810	1.9749	1.533	1.510	1.533	1.517	1.549	317,408	1.5369	4.23%
2020-11-25	0	1.890	1.870	1.970	1.880	1.920	151,000	286,180	1.8952	1.471	1.455	1.533	1.463	1.494	194,043	1.4748	1.07%
2020-11-24	0	1.870	1.870	1.880	1.850	1.890	104,000	194,430	1.8695	1.455	1.455	1.463	1.440	1.471	133,645	1.4548	-2.60%
2020-11-23	0	1.920	1.900	1.920	1.800	1.930	123,000	231,620	1.8831	1.494	1.479	1.494	1.401	1.502	158,061	1.4654	4.92%
2020-11-20	0	1.830	1.730	1.830	1.760	1.830	119,000	210,710	1.7707	1.424	1.346	1.424	1.370	1.424	152,921	1.3779	3.98%
2020-11-19	0	1.760	1.680	1.760	1.760	1.770	30,000	52,960	1.7653	1.370	1.307	1.370	1.370	1.377	38,552	1.3737	0.00%
2020-11-18	0	1.760	1.570	1.780	1.760	1.760	26,000	45,760	1.7600	1.370	1.222	1.385	1.370	1.370	33,411	1.3696	0.00%
2020-11-17	0	1.760	1.560	1.800	-	-	0	0	-	1.370	1.214	1.401	-	-	0	-	0.00%
2020-11-16	0	1.760	1.610	1.760	1.500	1.770	107,000	182,350	1.7042	1.370	1.253	1.370	1.167	1.377	137,500	1.3262	4.14%
2020-11-13	0	1.690	1.490	1.690	-	-	0	0	-	1.315	1.159	1.315	-	-	0	-	0.00%
2020-11-12	0	1.690	1.490	1.690	-	-	0	0	-	1.315	1.159	1.315	-	-	0	-	-0.59%
2020-11-11	0	1.700	1.480	1.700	-	-	0	0	-	1.323	1.152	1.323	-	-	0	-	0.00%
2020-11-10	0	1.700	1.460	1.700	1.700	1.700	1,000	1,700	1.7000	1.323	1.136	1.323	1.323	1.323	1,285	1.3229	0.00%
2020-11-09	0	1.700	1.430	1.700	1.640	1.700	98,000	166,210	1.6960	1.323	1.113	1.323	1.276	1.323	125,935	1.3198	3.66%
2020-11-06	0	1.640	1.420	1.700	1.640	1.700	12,000	20,260	1.6883	1.276	1.105	1.323	1.276	1.323	15,421	1.3138	0.00%
2020-11-05	0	1.640	1.480	1.640	1.640	1.640	1,000	1,640	1.6400	1.276	1.152	1.276	1.276	1.276	1,285	1.2762	2.50%
2020-11-04	0	1.600	1.380	1.690	-	-	0	0	-	1.245	1.074	1.315	-	-	0	-	0.00%
2020-11-03	0	1.600	1.410	1.600	1.600	1.640	3,000	4,840	1.6133	1.245	1.097	1.245	1.245	1.276	3,855	1.2555	0.00%
2020-11-02	0	1.600	1.410	1.690	-	-	0	0	-	1.245	1.097	1.315	-	-	0	-	0.00%
2020-10-30	0	1.600	1.400	1.600	-	-	0	0	-	1.245	1.089	1.245	-	-	0	-	0.00%
2020-10-29	0	1.600	1.480	1.650	-	-	0	0	-	1.245	1.152	1.284	-	-	0	-	0.00%
2020-10-28	0	1.600	1.490	1.600	-	-	0	0	-	1.245	1.159	1.245	-	-	0	-	-5.33%
2020-10-27	0	1.690	1.600	1.700	-	-	0	0	-	1.315	1.245	1.323	-	-	0	-	0.00%
2020-10-23	0	1.690	1.560	1.690	1.510	1.700	42,000	69,280	1.6495	1.315	1.214	1.315	1.175	1.323	53,972	1.2836	5.63%
2020-10-22	0	1.600	1.500	1.690	-	-	0	0	-	1.245	1.167	1.315	-	-	0	-	0.00%
2020-10-21	0	1.600	1.500	1.600	1.600	1.600	130,000	208,000	1.6000	1.245	1.167	1.245	1.245	1.245	167,057	1.2451	0.63%
2020-10-20	0	1.590	1.520	1.600	-	-	3,000	4,560	1.5200	1.237	1.183	1.245	-	-	3,855	1.1828	0.00%
2020-10-19	0	1.590	1.500	1.590	-	-	0	0	-	1.237	1.167	1.237	-	-	0	-	0.00%
2020-10-16	0	1.590	1.500	1.650	-	-	0	0	-	1.237	1.167	1.284	-	-	0	-	0.00%
2020-10-15	0	1.590	1.500	1.640	1.520	1.590	84,000	131,070	1.5604	1.237	1.167	1.276	1.183	1.237	107,944	1.2142	2.58%
2020-10-14	0	1.550	1.540	1.550	1.500	1.550	189,000	287,430	1.5208	1.206	1.198	1.206	1.167	1.206	242,875	1.1834	-3.13%
2020-10-12	0	1.600	1.520	1.700	1.390	1.600	12,000	18,990	1.5825	1.245	1.183	1.323	1.082	1.245	15,421	1.2315	-1.23%
2020-10-09	0	1.620	1.500	1.600	1.620	1.630	10,000	16,260	1.6260	1.261	1.167	1.245	1.261	1.268	12,851	1.2653	-1.22%
2020-10-08	0	1.640	1.410	1.640	1.640	1.640	52,000	85,280	1.6400	1.276	1.097	1.276	1.276	1.276	66,823	1.2762	-0.61%
2020-10-07	0	1.650	1.460	1.650	-	-	0	0	-	1.284	1.136	1.284	-	-	0	-	-1.79%
2020-10-06	0	1.680	1.440	1.680	1.640	1.690	178,000	296,040	1.6631	1.307	1.121	1.307	1.276	1.315	228,739	1.2942	-1.18%
2020-10-05	0	1.700	1.380	1.700	-	-	0	0	-	1.323	1.074	1.323	-	-	0	-	0.00%
2020-09-30	0	1.700	1.680	1.700	-	-	0	0	-	1.323	1.307	1.323	-	-	0	-	0.00%
2020-09-29	0	1.700	1.650	1.750	-	-	0	0	-	1.323	1.284	1.362	-	-	0	-	0.00%
2020-09-28	0	1.700	1.660	1.750	-	-	0	0	-	1.323	1.292	1.362	-	-	0	-	0.00%
2020-09-25	0	1.700	1.650	1.700	1.700	1.710	48,000	81,730	1.7027	1.323	1.284	1.323	1.323	1.331	61,682	1.3250	0.00%
2020-09-24	0	1.700	1.680	1.700	1.680	1.730	194,000	329,150	1.6966	1.323	1.307	1.323	1.307	1.346	249,300	1.3203	-5.03%
2020-09-23	0	1.790	1.730	1.800	-	-	0	0	-	1.393	1.346	1.401	-	-	0	-	0.00%
2020-09-22	0	1.790	1.720	1.790	-	-	0	0	-	1.393	1.338	1.393	-	-	0	-	0.00%
2020-09-21	0	1.790	1.710	1.790	1.700	1.790	65,000	112,340	1.7283	1.393	1.331	1.393	1.323	1.393	83,528	1.3449	-0.56%
2020-09-18	0	1.800	1.710	1.800	1.800	1.800	111,000	199,800	1.8000	1.401	1.331	1.401	1.401	1.401	142,641	1.4007	0.00%
2020-09-17	0	1.800	1.710	1.800	-	-	0	0	-	1.401	1.331	1.401	-	-	0	-	-1.10%
2020-09-16	0	1.820	1.730	1.820	-	-	0	0	-	1.416	1.346	1.416	-	-	0	-	-0.55%
2020-09-15	0	1.830	1.730	1.830	1.810	1.830	87,000	158,650	1.8236	1.424	1.346	1.424	1.409	1.424	111,799	1.4191	1.67%
2020-09-14	0	1.800	1.720	1.800	1.810	1.810	80,000	144,800	1.8100	1.401	1.338	1.401	1.409	1.409	102,804	1.4085	0.00%
2020-09-11	0	1.800	1.730	1.800	1.710	1.810	50,000	89,190	1.7838	1.401	1.346	1.401	1.331	1.409	64,253	1.3881	0.00%
2020-09-10	0	1.800	1.730	1.800	1.800	1.810	22,000	39,610	1.8005	1.401	1.346	1.401	1.401	1.409	28,271	1.4011	-0.55%
2020-09-09	0	1.810	1.810	1.850	1.810	1.810	10,000	18,100	1.8100	1.409	1.409	1.440	1.409	1.409	12,851	1.4085	0.56%
2020-09-08	0	1.800	1.730	1.800	1.700	1.800	63,000	111,100	1.7635	1.401	1.346	1.401	1.323	1.401	80,958	1.3723	0.00%
2020-09-07	0	1.800	1.800	1.870	1.800	1.880	68,000	126,010	1.8531	1.401	1.401	1.455	1.401	1.463	87,383	1.4420	0.00%
2020-09-04	0	1.800	1.720	1.830	-	-	0	0	-	1.401	1.338	1.424	-	-	0	-	0.00%
2020-09-03	0	1.800	1.720	1.800	-	-	0	0	-	1.401	1.338	1.401	-	-	0	-	0.00%
2020-09-02	0	1.800	1.750	1.800	1.770	1.800	140,000	250,640	1.7903	1.401	1.362	1.401	1.377	1.401	179,907	1.3932	-2.17%
2020-09-01	0	1.840	1.760	1.840	1.780	1.860	233,000	419,070	1.7986	1.432	1.370	1.432	1.385	1.447	299,417	1.3996	3.37%
2020-08-31	0	1.780	1.780	1.840	1.740	1.830	132,000	232,420	1.7608	1.385	1.385	1.432	1.354	1.424	169,627	1.3702	2.30%
2020-08-28	0	1.740	1.740	1.800	1.720	1.800	52,000	93,340	1.7950	1.354	1.354	1.401	1.338	1.401	66,823	1.3968	0.00%
2020-08-27	0	1.740	1.740	1.790	1.700	1.730	10,000	17,060	1.7060	1.354	1.354	1.393	1.323	1.346	12,851	1.3276	-5.95%
2020-08-26	0	1.850	1.750	1.860	-	-	0	0	-	1.440	1.362	1.447	-	-	0	-	0.00%
2020-08-25	0	1.850	1.750	1.870	1.810	1.850	33,000	60,650	1.8379	1.440	1.362	1.455	1.409	1.440	42,407	1.4302	2.21%
2020-08-24	0	1.810	1.740	1.870	-	-	0	0	-	1.409	1.354	1.455	-	-	0	-	0.00%
2020-08-21	0	1.810	1.750	1.850	-	-	0	0	-	1.409	1.362	1.440	-	-	0	-	0.00%
2020-08-20	0	1.810	1.750	1.850	-	-	0	0	-	1.409	1.362	1.440	-	-	0	-	0.00%
2020-08-19	0	1.810	1.730	1.850	-	-	0	0	-	1.409	1.346	1.440	-	-	0	-	0.00%
2020-08-18	0	1.810	1.800	1.850	1.750	1.810	104,000	183,190	1.7614	1.409	1.401	1.440	1.362	1.409	133,645	1.3707	0.56%
2020-08-17	0	1.800	1.760	1.800	1.760	1.800	12,000	21,200	1.7667	1.401	1.370	1.401	1.370	1.401	15,421	1.3748	0.00%
2020-08-14	0	1.800	1.710	1.850	-	-	0	0	-	1.401	1.331	1.440	-	-	0	-	0.00%
2020-08-13	0	1.800	1.800	1.850	-	-	0	0	-	1.401	1.401	1.440	-	-	0	-	2.27%
2020-08-12	0	1.760	1.760	1.850	1.760	1.760	6,000	10,560	1.7600	1.370	1.370	1.440	1.370	1.370	7,710	1.3696	0.00%
2020-08-11	0	1.760	1.760	1.880	-	-	0	0	-	1.370	1.370	1.463	-	-	0	-	0.57%
2020-08-10	0	1.750	1.740	1.850	1.750	1.770	78,000	137,900	1.7679	1.362	1.354	1.440	1.362	1.377	100,234	1.3758	-4.37%
2020-08-07	0	1.830	1.730	1.830	-	-	0	0	-	1.424	1.346	1.424	-	-	0	-	0.00%
2020-08-06	0	1.830	1.760	1.830	1.830	1.890	239,000	444,370	1.8593	1.424	1.370	1.424	1.424	1.471	307,127	1.4469	0.00%
2020-08-05	0	1.830	1.830	1.880	1.830	1.830	31,000	56,730	1.8300	1.424	1.424	1.463	1.424	1.424	39,837	1.4241	0.00%
2020-08-04	0	1.830	1.830	1.880	1.830	1.830	7,000	12,810	1.8300	1.424	1.424	1.463	1.424	1.424	8,995	1.4241	0.00%
2020-08-03	0	1.830	1.830	1.860	1.790	1.850	67,000	123,310	1.8404	1.424	1.424	1.447	1.393	1.440	86,098	1.4322	-1.61%
2020-07-31	0	1.860	1.840	1.860	1.860	1.910	306,000	576,650	1.8845	1.447	1.432	1.447	1.447	1.486	393,226	1.4665	0.00%
2020-07-30	0	1.860	1.780	1.860	1.840	1.860	222,000	410,680	1.8499	1.447	1.385	1.447	1.432	1.447	285,281	1.4396	5.08%
2020-07-29	0	1.770	1.760	1.820	1.720	1.810	20,000	35,560	1.7780	1.377	1.370	1.416	1.338	1.409	25,701	1.3836	2.91%
2020-07-28	0	1.720	1.720	1.870	1.700	1.780	115,000	199,270	1.7328	1.338	1.338	1.455	1.323	1.385	147,781	1.3484	-3.37%
2020-07-27	0	1.780	1.760	1.880	1.700	1.780	125,000	219,340	1.7547	1.385	1.370	1.463	1.323	1.385	160,631	1.3655	1.14%
2020-07-24	0	1.760	1.760	1.870	1.690	1.890	132,000	233,930	1.7722	1.370	1.370	1.455	1.315	1.471	169,627	1.3791	-6.38%
2020-07-23	0	1.880	1.790	1.880	1.850	1.900	338,000	637,940	1.8874	1.463	1.393	1.463	1.440	1.479	434,347	1.4687	-2.08%
2020-07-22	0	1.920	1.920	1.980	1.880	1.980	193,000	375,300	1.9446	1.494	1.494	1.541	1.463	1.541	248,015	1.5132	2.13%
2020-07-21	0	1.880	1.800	1.880	1.790	1.890	725,000	1,366,510	1.8848	1.463	1.401	1.463	1.393	1.471	931,662	1.4667	2.73%
2020-07-20	0	1.830	1.830	1.880	1.800	1.890	59,000	107,670	1.8249	1.424	1.424	1.463	1.401	1.471	75,818	1.4201	3.98%
2020-07-17	0	1.760	1.720	1.780	1.710	1.760	103,000	179,340	1.7412	1.370	1.338	1.385	1.331	1.370	132,360	1.3549	2.92%
2020-07-16	0	1.710	1.710	1.780	1.710	1.780	131,000	231,310	1.7657	1.331	1.331	1.385	1.331	1.385	168,342	1.3741	-6.56%
2020-07-15	0	1.830	1.820	1.880	1.830	1.890	122,000	230,460	1.8890	1.424	1.416	1.463	1.424	1.471	156,776	1.4700	-3.17%
2020-07-14	0	1.890	1.860	1.890	1.860	1.950	94,000	178,530	1.8993	1.471	1.447	1.471	1.447	1.517	120,795	1.4780	-4.06%
2020-07-13	0	1.970	1.940	1.990	1.850	2.000	589,000	1,123,460	1.9074	1.533	1.510	1.549	1.440	1.556	756,895	1.4843	9.44%
2020-07-10	0	1.800	1.750	1.850	1.750	1.800	42,000	75,120	1.7886	1.401	1.362	1.440	1.362	1.401	53,972	1.3918	-1.64%
2020-07-09	0	1.830	1.810	1.830	1.810	1.860	203,000	375,750	1.8510	1.424	1.409	1.424	1.409	1.447	260,865	1.4404	1.10%
2020-07-08	0	1.810	1.800	1.810	1.710	2.000	582,000	1,042,360	1.7910	1.409	1.401	1.409	1.331	1.556	747,900	1.3937	6.47%
2020-07-07	0	1.700	1.700	1.750	1.700	1.750	39,000	68,020	1.7441	1.323	1.323	1.362	1.323	1.362	50,117	1.3572	-2.86%
2020-07-06	0	1.750	1.700	1.750	1.670	1.750	527,000	896,580	1.7013	1.362	1.323	1.362	1.300	1.362	677,222	1.3239	3.55%
2020-07-03	0	1.690	1.630	1.710	1.690	1.690	4,000	6,760	1.6900	1.315	1.268	1.331	1.315	1.315	5,140	1.3151	2.42%
2020-07-02	0	1.650	1.530	1.650	1.500	1.650	42,000	66,090	1.5736	1.284	1.191	1.284	1.167	1.284	53,972	1.2245	9.27%
2020-06-30	0	1.570	1.430	1.580	1.580	1.610	108,000	172,540	1.5976	1.175	1.070	1.183	1.183	1.205	144,299	1.1957	1.29%
2020-06-29	0	1.550	1.410	1.550	-	-	0	0	-	1.160	1.055	1.160	-	-	0	-	-1.27%
2020-06-26	0	1.570	1.400	1.640	-	-	0	0	-	1.175	1.048	1.227	-	-	0	-	0.00%
2020-06-24	0	1.570	1.570	1.660	1.570	1.730	669,000	1,069,960	1.5993	1.175	1.175	1.242	1.175	1.295	893,852	1.1970	-5.99%
2020-06-23	0	1.670	1.650	1.670	1.650	1.700	20,000	33,260	1.6630	1.250	1.235	1.250	1.235	1.272	26,722	1.2447	1.83%
2020-06-22	0	1.640	1.570	1.650	1.620	1.640	22,000	35,680	1.6218	1.227	1.175	1.235	1.212	1.227	29,394	1.2138	-3.53%
2020-06-19	0	1.700	1.620	1.700	1.630	1.700	29,000	48,480	1.6717	1.272	1.212	1.272	1.220	1.272	38,747	1.2512	3.03%
2020-06-18	0	1.650	1.650	1.680	1.650	1.700	7,000	11,600	1.6571	1.235	1.235	1.257	1.235	1.272	9,353	1.2403	2.48%
2020-06-17	0	1.610	1.610	1.680	1.610	1.610	1,000	1,610	1.6100	1.205	1.205	1.257	1.205	1.205	1,336	1.2050	-3.59%
2020-06-16	0	1.670	1.590	1.670	1.390	1.670	121,000	197,680	1.6337	1.250	1.190	1.250	1.040	1.250	161,668	1.2228	5.03%
2020-06-15	0	1.590	1.580	1.650	1.590	1.620	30,000	47,820	1.5940	1.190	1.183	1.235	1.190	1.212	40,083	1.1930	-4.22%
2020-06-12	0	1.660	1.520	1.660	1.520	1.660	69,000	106,990	1.5506	1.242	1.138	1.242	1.138	1.242	92,191	1.1605	2.47%
2020-06-11	0	1.620	1.600	1.660	1.470	1.700	284,000	460,150	1.6202	1.212	1.198	1.242	1.100	1.272	379,453	1.2127	6.58%
2020-06-10	0	1.520	1.520	1.550	1.500	1.540	39,000	58,540	1.5010	1.138	1.138	1.160	1.123	1.153	52,108	1.1234	-1.94%
2020-06-09	0	1.550	1.430	1.550	1.500	1.580	20,000	30,300	1.5150	1.160	1.070	1.160	1.123	1.183	26,722	1.1339	3.33%
2020-06-08	0	1.500	1.420	1.500	1.400	1.510	30,050	44,999	1.4975	1.123	1.063	1.123	1.048	1.130	40,150	1.1208	7.14%
2020-06-05	0	1.400	1.400	1.450	1.400	1.490	17,000	24,430	1.4371	1.048	1.048	1.085	1.048	1.115	22,714	1.0756	-6.04%
2020-06-04	0	1.490	1.400	1.490	1.490	1.490	10,000	14,900	1.4900	1.115	1.048	1.115	1.115	1.115	13,361	1.1152	4.20%
2020-06-03	0	1.430	1.400	1.510	-	-	0	0	-	1.070	1.048	1.130	-	-	0	-	0.00%
2020-06-02	0	1.430	1.380	1.500	-	-	0	0	-	1.070	1.033	1.123	-	-	0	-	0.00%
2020-06-01	0	1.430	1.390	1.500	1.330	1.440	391,000	543,330	1.3896	1.070	1.040	1.123	0.995	1.078	522,416	1.0400	3.62%
2020-05-29	0	1.380	1.250	1.440	1.380	1.480	10,000	14,010	1.4010	1.033	0.936	1.078	1.033	1.108	13,361	1.0486	-2.13%
2020-05-28	0	1.410	1.380	1.500	-	-	0	0	-	1.055	1.033	1.123	-	-	0	-	0.00%
2020-05-27	0	1.410	1.390	1.450	1.410	1.410	3,000	4,230	1.4100	1.055	1.040	1.085	1.055	1.055	4,008	1.0553	-6.00%
2020-05-26	0	1.500	1.390	1.500	1.380	1.500	6,000	8,880	1.4800	1.123	1.040	1.123	1.033	1.123	8,017	1.1077	0.00%
2020-05-25	0	1.500	1.500	1.590	1.460	1.520	121,000	181,490	1.4999	1.123	1.123	1.190	1.093	1.138	161,668	1.1226	0.00%
2020-05-22	0	1.500	1.450	1.500	1.380	1.500	486,000	704,410	1.4494	1.123	1.085	1.123	1.033	1.123	649,345	1.0848	3.45%
2020-05-21	0	1.450	1.350	1.450	-	-	0	0	-	1.085	1.010	1.085	-	-	0	-	0.00%
2020-05-20	0	1.450	1.400	1.450	-	-	0	0	-	1.085	1.048	1.085	-	-	0	-	-2.03%
2020-05-19	0	1.480	1.310	1.480	1.390	1.490	75,000	108,380	1.4451	1.108	0.980	1.108	1.040	1.115	100,208	1.0816	6.47%
2020-05-18	0	1.390	1.390	1.500	1.390	1.450	2,000	2,840	1.4200	1.040	1.040	1.123	1.040	1.085	2,672	1.0628	-6.71%
2020-05-15	0	1.490	1.350	1.500	-	-	0	0	-	1.115	1.010	1.123	-	-	0	-	0.00%
2020-05-14	0	1.490	1.390	1.500	1.400	1.490	102,000	142,980	1.4018	1.115	1.040	1.123	1.048	1.115	136,282	1.0491	-2.61%
2020-05-13	0	1.530	1.480	1.550	1.480	1.530	112,000	166,220	1.4841	1.145	1.108	1.160	1.108	1.145	149,643	1.1108	-4.38%
2020-05-12	0	1.600	1.320	1.790	-	-	0	0	-	1.198	0.988	1.340	-	-	0	-	0.00%
2020-05-11	0	1.600	1.450	1.600	1.550	1.610	109,000	174,440	1.6004	1.198	1.085	1.198	1.160	1.205	145,635	1.1978	0.63%
2020-05-08	0	1.590	1.550	1.590	1.590	1.590	8,000	12,770	1.5963	1.190	1.160	1.190	1.190	1.190	10,689	1.1947	-0.62%
2020-05-07	0	1.600	1.350	1.600	1.600	1.600	1,000	1,600	1.6000	1.198	1.010	1.198	1.198	1.198	1,336	1.1975	0.00%
2020-05-06	0	1.600	1.580	1.600	1.600	1.610	104,000	166,430	1.6003	1.198	1.183	1.198	1.198	1.205	138,955	1.1977	1.27%
2020-05-05	0	1.580	1.330	1.580	1.580	1.580	30,000	47,400	1.5800	1.183	0.995	1.183	1.183	1.183	40,083	1.1825	0.00%
2020-05-04	0	1.580	1.350	1.580	-	-	0	0	-	1.183	1.010	1.183	-	-	0	-	-0.63%
2020-04-29	0	1.590	1.500	1.590	1.580	1.590	40,000	63,540	1.5885	1.190	1.123	1.190	1.183	1.190	53,444	1.1889	2.58%
2020-04-28	0	1.550	1.400	1.590	-	-	0	0	-	1.160	1.048	1.190	-	-	0	-	0.00%
2020-04-27	0	1.550	1.460	1.600	-	-	0	0	-	1.160	1.093	1.198	-	-	0	-	0.00%
2020-04-24	0	1.550	1.500	1.550	-	-	0	0	-	1.160	1.123	1.160	-	-	0	-	-0.64%
2020-04-23	0	1.560	1.410	1.590	1.320	1.560	12,000	17,160	1.4300	1.168	1.055	1.190	0.988	1.168	16,033	1.0703	4.00%
2020-04-22	0	1.500	1.350	1.600	1.500	1.500	4,000	6,000	1.5000	1.123	1.010	1.198	1.123	1.123	5,344	1.1227	-3.23%
2020-04-21	0	1.550	1.350	1.600	1.550	1.550	20,000	31,000	1.5500	1.160	1.010	1.198	1.160	1.160	26,722	1.1601	0.00%
2020-04-20	0	1.550	1.550	1.600	-	-	0	0	-	1.160	1.160	1.198	-	-	0	-	1.97%
2020-04-17	0	1.520	1.510	1.600	-	-	0	0	-	1.138	1.130	1.198	-	-	0	-	0.00%
2020-04-16	0	1.520	1.520	1.600	1.500	1.590	6,000	9,090	1.5150	1.138	1.138	1.198	1.123	1.190	8,017	1.1339	-4.40%
2020-04-15	0	1.590	1.400	1.600	-	-	0	0	-	1.190	1.048	1.198	-	-	0	-	0.00%
2020-04-14	0	1.590	1.500	1.590	1.600	1.600	13,000	20,800	1.6000	1.190	1.123	1.190	1.198	1.198	17,369	1.1975	-0.62%
2020-04-09	0	1.600	1.400	1.640	1.600	1.600	1,000	1,600	1.6000	1.198	1.048	1.227	1.198	1.198	1,336	1.1975	0.00%
2020-04-08	0	1.600	1.270	1.650	1.600	1.600	6,000	9,600	1.6000	1.198	0.951	1.235	1.198	1.198	8,017	1.1975	0.00%
2020-04-07	0	1.600	1.580	1.640	1.570	1.600	55,000	87,820	1.5967	1.198	1.183	1.227	1.175	1.198	73,486	1.1951	1.91%
2020-04-06	0	1.570	1.520	1.570	-	-	0	0	-	1.175	1.138	1.175	-	-	0	-	-1.26%
2020-04-03	0	1.590	1.530	1.590	-	-	0	0	-	1.190	1.145	1.190	-	-	0	-	0.00%
2020-04-02	0	1.590	1.520	1.590	1.560	1.630	55,000	87,900	1.5982	1.190	1.138	1.190	1.168	1.220	73,486	1.1962	3.25%
2020-04-01	0	1.540	1.500	1.570	-	-	0	0	-	1.153	1.123	1.175	-	-	0	-	0.00%
2020-03-31	0	1.540	1.450	1.550	1.540	1.570	25,000	38,650	1.5460	1.153	1.085	1.160	1.153	1.175	33,403	1.1571	0.00%
2020-03-30	0	1.540	1.410	1.540	1.500	1.540	83,000	126,200	1.5205	1.153	1.055	1.153	1.123	1.153	110,896	1.1380	2.67%
2020-03-27	0	1.500	1.400	1.580	1.500	1.580	40,000	60,800	1.5200	1.123	1.048	1.183	1.123	1.183	53,444	1.1376	0.00%
2020-03-26	0	1.500	1.500	1.560	1.500	1.580	16,000	24,480	1.5300	1.123	1.123	1.168	1.123	1.183	21,378	1.1451	-3.23%
2020-03-25	0	1.550	1.460	1.550	1.460	1.580	256,000	388,080	1.5159	1.160	1.093	1.160	1.093	1.183	342,042	1.1346	7.64%
2020-03-24	0	1.440	1.320	1.450	1.380	1.500	24,000	34,960	1.4567	1.078	0.988	1.085	1.033	1.123	32,066	1.0902	11.63%
2020-03-23	0	1.290	1.280	1.370	1.210	1.460	184,000	250,130	1.3594	0.965	0.958	1.025	0.906	1.093	245,843	1.0174	-15.69%
2020-03-20	0	1.530	1.450	1.570	1.250	1.530	293,000	434,020	1.4813	1.145	1.085	1.175	0.936	1.145	391,478	1.1087	9.29%
2020-03-19	0	1.400	1.400	1.470	1.150	1.480	365,000	506,320	1.3872	1.048	1.048	1.100	0.861	1.108	487,677	1.0382	-7.28%
2020-03-18	0	1.510	1.500	1.740	1.510	1.800	330,000	550,590	1.6685	1.130	1.123	1.302	1.130	1.347	440,913	1.2487	-14.20%
2020-03-17	0	1.760	-	1.760	-	-	0	0	-	1.317	-	1.317	-	-	0	-	0.00%
2020-03-16	0	1.760	1.760	1.780	1.740	1.850	66,000	119,720	1.8139	1.317	1.317	1.332	1.302	1.385	88,183	1.3576	-7.85%
2020-03-13	0	1.910	1.910	1.930	1.700	1.790	277,000	485,710	1.7535	1.430	1.430	1.445	1.272	1.340	370,100	1.3124	4.95%
2020-03-12	0	1.820	1.820	1.890	1.800	1.820	92,000	166,940	1.8146	1.362	1.362	1.415	1.347	1.362	122,921	1.3581	-4.21%
2020-03-11	0	1.900	1.900	1.990	1.850	2.020	178,000	351,610	1.9753	1.422	1.422	1.489	1.385	1.512	237,826	1.4784	0.00%
2020-03-10	0	1.900	1.900	1.930	1.900	1.950	80,000	154,870	1.9359	1.422	1.422	1.445	1.422	1.459	106,888	1.4489	2.15%
2020-03-09	0	1.860	1.860	1.880	1.860	1.920	36,000	66,660	1.8517	1.392	1.392	1.407	1.392	1.437	48,100	1.3859	-6.53%
2020-03-06	0	1.990	1.820	1.990	1.950	1.990	40,000	79,080	1.9770	1.489	1.362	1.489	1.459	1.489	53,444	1.4797	0.51%
2020-03-05	0	1.980	1.980	2.000	1.900	1.990	37,000	73,040	1.9741	1.482	1.482	1.497	1.422	1.489	49,436	1.4775	4.21%
2020-03-04	0	1.900	1.900	2.020	1.880	1.910	31,000	58,670	1.8926	1.422	1.422	1.512	1.407	1.430	41,419	1.4165	-0.52%
2020-03-03	0	1.910	1.910	1.930	1.910	2.010	106,000	206,820	1.9511	1.430	1.430	1.445	1.430	1.504	141,627	1.4603	-2.05%
2020-03-02	0	1.950	1.940	1.950	1.930	1.950	49,000	95,010	1.9390	1.459	1.452	1.459	1.445	1.459	65,469	1.4512	2.63%
2020-02-28	0	1.900	1.880	1.990	1.870	1.970	116,000	220,280	1.8990	1.422	1.407	1.489	1.400	1.474	154,988	1.4213	-4.52%
2020-02-27	0	1.990	1.920	1.990	1.880	2.000	128,000	246,980	1.9295	1.489	1.437	1.489	1.407	1.497	171,021	1.4442	6.99%
2020-02-26	0	1.860	1.850	1.990	1.710	2.000	27,000	53,590	1.9848	1.392	1.385	1.489	1.280	1.497	36,075	1.4855	-7.46%
2020-02-25	0	2.010	1.800	2.010	-	-	0	0	-	1.504	1.347	1.504	-	-	0	-	0.00%
2020-02-24	0	2.010	1.880	2.010	-	-	0	0	-	1.504	1.407	1.504	-	-	0	-	-0.50%
2020-02-21	0	2.020	1.990	2.020	-	-	0	0	-	1.512	1.489	1.512	-	-	0	-	0.00%
2020-02-20	0	2.020	2.020	2.030	2.020	2.030	130,000	262,650	2.0204	1.512	1.512	1.519	1.512	1.519	173,693	1.5121	0.00%
2020-02-19	0	2.020	1.920	2.020	1.900	2.030	1,385,000	2,684,590	1.9383	1.512	1.437	1.512	1.422	1.519	1,850,501	1.4507	0.00%
2020-02-18	0	2.020	2.010	2.090	2.000	2.050	1,363,000	2,763,580	2.0276	1.512	1.504	1.564	1.497	1.534	1,821,106	1.5175	1.00%
2020-02-17	0	2.000	1.980	2.000	1.950	2.030	124,000	246,300	1.9863	1.497	1.482	1.497	1.459	1.519	165,677	1.4866	1.01%
2020-02-14	0	1.980	1.980	2.020	1.920	2.080	224,000	447,290	1.9968	1.482	1.482	1.512	1.437	1.557	299,287	1.4945	-0.50%
2020-02-13	0	1.990	1.960	1.990	1.900	2.050	401,000	797,940	1.9899	1.489	1.467	1.489	1.422	1.534	535,777	1.4893	-1.00%
2020-02-12	0	2.010	2.000	2.010	1.790	2.030	482,000	904,470	1.8765	1.504	1.497	1.504	1.340	1.519	644,001	1.4045	5.79%
2020-02-11	0	1.900	1.850	1.900	-	-	0	0	-	1.422	1.385	1.422	-	-	0	-	0.00%
2020-02-10	0	1.900	1.860	1.900	1.820	1.980	153,000	284,560	1.8599	1.422	1.392	1.422	1.362	1.482	204,424	1.3920	4.40%
2020-02-07	0	1.820	1.800	1.820	1.800	1.830	98,000	177,570	1.8119	1.362	1.347	1.362	1.347	1.370	130,938	1.3561	2.25%
2020-02-06	0	1.780	1.770	1.960	1.710	1.790	287,000	504,460	1.7577	1.332	1.325	1.467	1.280	1.340	383,461	1.3155	-0.56%
2020-02-05	0	1.790	1.790	1.840	1.790	1.850	220,000	400,600	1.8209	1.340	1.340	1.377	1.340	1.385	293,942	1.3629	-2.72%
2020-02-04	0	1.840	1.820	1.840	1.780	1.860	81,000	148,360	1.8316	1.377	1.362	1.377	1.332	1.392	108,224	1.3709	6.98%
2020-02-03	0	1.720	1.720	1.950	1.700	1.710	84,000	143,320	1.7062	1.287	1.287	1.459	1.272	1.280	112,233	1.2770	-2.27%
2020-01-31	0	1.760	1.760	1.890	1.740	1.770	124,000	217,840	1.7568	1.317	1.317	1.415	1.302	1.325	165,677	1.3149	-1.12%
2020-01-30	0	1.780	1.720	1.850	1.720	1.810	98,000	175,650	1.7923	1.332	1.287	1.385	1.287	1.355	130,938	1.3415	-1.66%
2020-01-29	0	1.810	1.810	1.980	1.800	1.860	176,809	324,114	1.8331	1.355	1.355	1.482	1.347	1.392	236,235	1.3720	-3.72%
2020-01-24	0	1.880	1.900	1.920	1.830	1.990	55,000	107,250	1.9500	1.407	1.422	1.437	1.370	1.489	73,486	1.4595	-0.53%
2020-01-23	0	1.890	1.890	1.950	1.860	2.000	26,000	49,830	1.9165	1.415	1.415	1.459	1.392	1.497	34,739	1.4344	-4.55%
2020-01-22	0	1.980	1.860	2.020	1.850	1.980	232,000	431,000	1.8578	1.482	1.392	1.512	1.385	1.482	309,976	1.3904	3.66%
2020-01-21	0	1.910	1.910	1.960	1.700	2.050	89,000	175,750	1.9747	1.430	1.430	1.467	1.272	1.534	118,913	1.4780	-6.83%
2020-01-20	0	2.050	2.050	2.060	2.050	2.210	329,000	695,980	2.1154	1.534	1.534	1.542	1.534	1.654	439,577	1.5833	-0.49%
2020-01-17	0	2.060	2.010	2.060	1.940	2.060	439,000	877,330	1.9985	1.542	1.504	1.542	1.452	1.542	586,549	1.4958	6.19%
2020-01-16	0	1.940	1.840	1.940	1.810	1.940	120,000	230,180	1.9182	1.452	1.377	1.452	1.355	1.452	160,332	1.4356	9.60%
2020-01-15	0	1.770	1.750	1.840	1.750	1.790	136,000	239,520	1.7612	1.325	1.310	1.377	1.310	1.340	181,710	1.3181	1.14%
2020-01-14	0	1.750	1.750	1.830	1.750	1.870	50,000	91,100	1.8220	1.310	1.310	1.370	1.310	1.400	66,805	1.3637	0.00%
2020-01-13	0	1.750	1.650	1.830	1.540	1.750	273,000	432,460	1.5841	1.310	1.235	1.370	1.153	1.310	364,756	1.1856	6.06%
2020-01-10	0	1.650	1.610	1.760	1.550	1.650	60,000	93,970	1.5662	1.235	1.205	1.317	1.160	1.235	80,166	1.1722	-7.82%
2020-01-09	0	1.790	1.790	1.800	-	-	0	0	-	1.340	1.340	1.347	-	-	0	-	2.29%
2020-01-08	0	1.750	1.630	1.810	1.730	1.750	32,000	55,580	1.7369	1.310	1.220	1.355	1.295	1.310	42,755	1.3000	1.16%
2020-01-07	0	1.730	1.640	1.730	-	-	0	0	-	1.295	1.227	1.295	-	-	0	-	0.00%
2020-01-06	0	1.730	1.730	1.780	1.720	1.800	30,000	53,020	1.7673	1.295	1.295	1.332	1.287	1.347	40,083	1.3228	-2.81%
2020-01-03	0	1.780	1.770	1.800	1.780	1.810	77,000	138,740	1.8018	1.332	1.325	1.347	1.332	1.355	102,880	1.3486	-2.20%
2020-01-02	0	1.820	1.750	1.820	1.830	1.850	48,000	88,400	1.8417	1.362	1.310	1.362	1.370	1.385	64,133	1.3784	0.00%
2019-12-31	0	1.820	1.650	1.820	-	-	0	0	-	1.362	1.235	1.362	-	-	0	-	0.00%
2019-12-30	0	1.820	1.720	1.820	1.820	1.830	220,000	402,540	1.8297	1.362	1.287	1.362	1.362	1.370	293,942	1.3695	2.25%
2019-12-27	0	1.780	1.640	1.780	1.640	1.810	14,000	23,580	1.6843	1.332	1.227	1.332	1.227	1.355	18,705	1.2606	11.25%
2019-12-24	0	1.600	1.600	1.710	1.600	1.600	3,000	4,800	1.6000	1.198	1.198	1.280	1.198	1.198	4,008	1.1975	0.00%
2019-12-23	0	1.600	1.600	1.740	1.600	1.600	9,000	14,400	1.6000	1.198	1.198	1.302	1.198	1.198	12,025	1.1975	0.00%
2019-12-20	0	1.600	1.600	1.710	-	-	0	0	-	1.198	1.198	1.280	-	-	0	-	1.91%
2019-12-19	0	1.570	1.510	1.700	-	-	0	0	-	1.175	1.130	1.272	-	-	0	-	0.00%
2019-12-18	0	1.570	1.570	1.680	1.550	1.550	6,000	9,300	1.5500	1.175	1.175	1.257	1.160	1.160	8,017	1.1601	-3.09%
2019-12-17	0	1.620	1.560	1.620	-	-	0	0	-	1.212	1.168	1.212	-	-	0	-	0.00%
2019-12-16	0	1.620	1.480	1.660	-	-	0	0	-	1.212	1.108	1.242	-	-	0	-	0.00%
2019-12-13	0	1.620	1.550	1.670	1.550	1.640	96,000	153,860	1.6027	1.212	1.160	1.250	1.160	1.227	128,266	1.1995	5.19%
2019-12-12	0	1.540	1.500	1.560	1.500	1.570	61,000	93,420	1.5315	1.153	1.123	1.168	1.123	1.175	81,502	1.1462	-1.91%
2019-12-11	0	1.570	1.560	1.580	1.550	1.580	102,000	159,630	1.5650	1.175	1.168	1.183	1.160	1.183	136,282	1.1713	1.95%
2019-12-10	0	1.540	1.500	1.570	-	-	0	0	-	1.153	1.123	1.175	-	-	0	-	0.00%
2019-12-09	0	1.540	1.450	1.540	1.450	1.560	582,000	846,090	1.4538	1.153	1.085	1.153	1.085	1.168	777,611	1.0881	1.99%
2019-12-06	0	1.510	1.510	1.580	1.460	1.500	3,000	4,460	1.4867	1.130	1.130	1.183	1.093	1.123	4,008	1.1127	-4.43%
2019-12-05	0	1.580	1.500	1.580	1.500	1.580	53,000	80,890	1.5262	1.183	1.123	1.183	1.123	1.183	70,813	1.1423	6.04%
2019-12-04	0	1.490	1.420	1.580	-	-	0	0	-	1.115	1.063	1.183	-	-	0	-	0.00%
2019-12-03	0	1.490	1.490	1.580	-	-	0	0	-	1.115	1.115	1.183	-	-	0	-	0.00%
2019-12-02	0	1.490	1.400	1.490	-	-	0	0	-	1.115	1.048	1.115	-	-	0	-	0.00%
2019-11-29	0	1.490	1.490	1.500	1.490	1.500	29,000	43,310	1.4934	1.115	1.115	1.123	1.115	1.123	38,747	1.1178	-0.67%
2019-11-28	0	1.500	1.420	1.500	1.500	1.500	273,000	409,500	1.5000	1.123	1.063	1.123	1.123	1.123	364,756	1.1227	0.00%
2019-11-27	0	1.500	1.480	1.580	-	-	0	0	-	1.123	1.108	1.183	-	-	0	-	0.00%
2019-11-26	0	1.500	1.400	1.500	-	-	0	0	-	1.123	1.048	1.123	-	-	0	-	0.00%
2019-11-25	0	1.500	1.450	1.500	1.490	1.500	29,000	43,410	1.4969	1.123	1.085	1.123	1.115	1.123	38,747	1.1203	5.63%
2019-11-22	0	1.420	1.420	1.500	1.420	1.450	59,000	85,220	1.4444	1.063	1.063	1.123	1.063	1.085	78,830	1.0811	0.00%
2019-11-21	0	1.420	1.410	1.420	1.380	1.420	130,000	180,640	1.3895	1.063	1.055	1.063	1.033	1.063	173,693	1.0400	-5.33%
2019-11-20	0	1.500	1.370	1.500	1.500	1.500	28,000	42,000	1.5000	1.123	1.025	1.123	1.123	1.123	37,411	1.1227	1.35%
2019-11-19	0	1.480	1.370	1.480	-	-	0	0	-	1.108	1.025	1.108	-	-	0	-	-0.67%
2019-11-18	0	1.490	1.480	1.500	-	-	0	0	-	1.115	1.108	1.123	-	-	0	-	0.00%
2019-11-15	0	1.490	1.360	1.500	-	-	0	0	-	1.115	1.018	1.123	-	-	0	-	0.00%
2019-11-14	0	1.490	1.350	1.500	1.490	1.490	30,000	44,700	1.4900	1.115	1.010	1.123	1.115	1.115	40,083	1.1152	-0.67%
2019-11-13	0	1.500	1.450	1.500	1.500	1.500	30,000	45,000	1.5000	1.123	1.085	1.123	1.123	1.123	40,083	1.1227	1.35%
2019-11-12	0	1.480	1.480	1.500	-	-	0	0	-	1.108	1.108	1.123	-	-	0	-	0.00%
2019-11-11	0	1.480	1.460	1.500	-	-	0	0	-	1.108	1.093	1.123	-	-	0	-	0.00%
2019-11-08	0	1.480	1.480	1.500	1.480	1.560	316,000	474,710	1.5022	1.108	1.108	1.123	1.108	1.168	422,208	1.1244	-5.13%
2019-11-07	0	1.560	1.530	1.560	-	-	0	0	-	1.168	1.145	1.168	-	-	0	-	0.00%
2019-11-06	0	1.560	1.520	1.580	1.510	1.610	59,000	93,060	1.5773	1.168	1.138	1.183	1.130	1.205	78,830	1.1805	0.00%
2019-11-05	0	1.560	1.500	1.550	1.560	1.560	4,000	6,240	1.5600	1.168	1.123	1.160	1.168	1.168	5,344	1.1676	0.00%
2019-11-04	0	1.560	1.490	1.560	1.570	1.600	63,000	100,060	1.5883	1.168	1.115	1.168	1.175	1.198	84,174	1.1887	3.31%
2019-11-01	0	1.510	1.510	1.580	1.510	1.510	2,000	3,020	1.5100	1.130	1.130	1.183	1.130	1.130	2,672	1.1302	0.67%
2019-10-31	0	1.500	1.380	1.500	-	-	0	0	-	1.123	1.033	1.123	-	-	0	-	0.00%
2019-10-30	0	1.500	1.500	1.580	1.500	1.510	23,000	34,600	1.5043	1.123	1.123	1.183	1.123	1.130	30,730	1.1259	-0.66%
2019-10-29	0	1.510	1.510	1.590	1.460	1.490	61,000	90,170	1.4782	1.130	1.130	1.190	1.093	1.115	81,502	1.1064	-5.03%
2019-10-28	0	1.590	1.480	1.590	1.550	1.590	30,000	47,220	1.5740	1.190	1.108	1.190	1.160	1.190	40,083	1.1781	2.58%
2019-10-25	0	1.550	1.460	1.550	-	-	0	0	-	1.160	1.093	1.160	-	-	0	-	-0.64%
2019-10-24	0	1.560	1.470	1.560	1.540	1.600	380,000	604,280	1.5902	1.168	1.100	1.168	1.153	1.198	507,719	1.1902	8.33%
2019-10-23	0	1.440	1.440	1.550	1.440	1.450	42,000	60,760	1.4467	1.078	1.078	1.160	1.078	1.085	56,116	1.0828	-1.37%
2019-10-22	0	1.460	1.460	1.560	1.450	1.490	47,000	69,540	1.4796	1.093	1.093	1.168	1.085	1.115	62,797	1.1074	-2.67%
2019-10-21	0	1.500	1.480	1.580	1.500	1.580	733,000	1,139,530	1.5546	1.123	1.108	1.183	1.123	1.183	979,362	1.1635	0.00%
2019-10-18	0	1.500	1.460	1.580	-	-	0	0	-	1.123	1.093	1.183	-	-	0	-	0.00%
2019-10-17	0	1.500	1.460	1.570	-	-	0	0	-	1.123	1.093	1.175	-	-	0	-	0.00%
2019-10-16	0	1.500	1.470	1.530	-	-	0	0	-	1.123	1.100	1.145	-	-	0	-	0.00%
2019-10-15	0	1.500	1.500	1.570	1.500	1.500	4,000	6,000	1.5000	1.123	1.123	1.175	1.123	1.123	5,344	1.1227	2.74%
2019-10-14	0	1.460	1.530	1.580	1.460	1.520	187,000	278,980	1.4919	1.093	1.145	1.183	1.093	1.138	249,851	1.1166	-5.81%
2019-10-11	0	1.550	1.520	1.630	-	-	0	0	-	1.160	1.138	1.220	-	-	0	-	0.00%
2019-10-10	0	1.550	1.540	1.690	-	-	0	0	-	1.160	1.153	1.265	-	-	0	-	0.00%
2019-10-09	0	1.550	1.550	1.700	1.550	1.550	20,000	31,000	1.5500	1.160	1.160	1.272	1.160	1.160	26,722	1.1601	-2.52%
2019-10-08	0	1.590	1.560	1.600	1.590	1.590	1,000	1,590	1.5900	1.190	1.168	1.198	1.190	1.190	1,336	1.1900	1.92%
2019-10-04	0	1.560	1.560	1.650	1.520	1.680	148,000	240,280	1.6235	1.168	1.168	1.235	1.138	1.257	197,743	1.2151	-1.89%
2019-10-03	0	1.590	1.580	1.590	1.510	1.590	108,000	169,400	1.5685	1.190	1.183	1.190	1.130	1.190	144,299	1.1740	6.00%
2019-10-02	0	1.500	1.500	1.570	1.500	1.500	10,000	15,000	1.5000	1.123	1.123	1.175	1.123	1.123	13,361	1.1227	-3.85%
2019-09-30	0	1.560	1.510	1.560	1.550	1.610	168,000	266,460	1.5861	1.168	1.130	1.168	1.160	1.205	224,465	1.1871	6.12%
2019-09-27	0	1.470	1.450	1.470	-	-	0	0	-	1.100	1.085	1.100	-	-	0	-	0.00%
2019-09-26	0	1.470	1.470	1.520	-	-	0	0	-	1.100	1.100	1.138	-	-	0	-	0.00%
2019-09-25	0	1.470	1.400	1.480	-	-	0	0	-	1.100	1.048	1.108	-	-	0	-	0.00%
2019-09-24	0	1.470	1.400	1.480	-	-	0	0	-	1.100	1.048	1.108	-	-	0	-	0.00%
2019-09-23	0	1.470	1.380	1.470	-	-	0	0	-	1.100	1.033	1.100	-	-	0	-	0.00%
2019-09-20	0	1.470	1.380	1.480	-	-	0	0	-	1.100	1.033	1.108	-	-	0	-	0.00%
2019-09-19	0	1.470	1.380	1.550	-	-	0	0	-	1.100	1.033	1.160	-	-	0	-	0.00%
2019-09-18	0	1.470	1.380	1.550	-	-	0	0	-	1.100	1.033	1.160	-	-	0	-	0.00%
2019-09-17	0	1.470	1.380	1.490	-	-	0	0	-	1.100	1.033	1.115	-	-	0	-	0.00%
2019-09-16	0	1.470	1.380	1.500	-	-	0	0	-	1.100	1.033	1.123	-	-	0	-	0.00%
2019-09-13	0	1.470	1.380	1.500	-	-	0	0	-	1.100	1.033	1.123	-	-	0	-	0.00%
2019-09-12	0	1.470	1.380	1.490	-	-	0	0	-	1.100	1.033	1.115	-	-	0	-	0.00%
2019-09-11	0	1.470	1.390	1.490	-	-	0	0	-	1.100	1.040	1.115	-	-	0	-	0.00%
2019-09-10	0	1.470	1.390	1.490	-	-	0	0	-	1.100	1.040	1.115	-	-	0	-	0.00%
2019-09-09	0	1.470	1.380	1.470	-	-	0	0	-	1.100	1.033	1.100	-	-	0	-	-1.34%
2019-09-06	0	1.490	1.430	1.490	1.500	1.500	68,000	102,000	1.5000	1.115	1.070	1.115	1.123	1.123	90,855	1.1227	2.05%
2019-09-05	0	1.460	1.350	1.460	1.460	1.460	14,000	20,480	1.4629	1.093	1.010	1.093	1.093	1.093	18,705	1.0949	-0.68%
2019-09-04	0	1.470	1.400	1.470	-	-	0	0	-	1.100	1.048	1.100	-	-	0	-	-0.68%
2019-09-03	0	1.480	1.380	1.480	1.470	1.480	12,000	17,740	1.4783	1.108	1.033	1.108	1.100	1.108	16,033	1.1065	-0.67%
2019-09-02	0	1.490	1.350	1.490	1.430	1.490	50,000	72,200	1.4440	1.115	1.010	1.115	1.070	1.115	66,805	1.0808	4.93%
2019-08-30	0	1.420	1.420	1.480	1.420	1.420	30,000	42,600	1.4200	1.063	1.063	1.108	1.063	1.063	40,083	1.0628	2.90%
2019-08-29	0	1.380	1.180	1.380	1.380	1.380	10,000	13,800	1.3800	1.033	0.883	1.033	1.033	1.033	13,361	1.0329	0.00%
2019-08-28	0	1.380	1.180	1.460	1.380	1.390	11,000	15,280	1.3891	1.033	0.883	1.093	1.033	1.040	14,697	1.0397	-5.48%
2019-08-27	0	1.460	1.390	1.460	-	-	0	0	-	1.093	1.040	1.093	-	-	0	-	0.00%
2019-08-26	0	1.460	1.370	1.460	1.450	1.470	82,000	120,320	1.4673	1.093	1.025	1.093	1.085	1.100	109,560	1.0982	-0.68%
2019-08-23	0	1.470	1.360	1.470	1.460	1.470	110,000	161,690	1.4699	1.100	1.018	1.100	1.093	1.100	146,971	1.1001	0.68%
2019-08-22	0	1.460	1.390	1.460	1.460	1.470	130,000	190,800	1.4677	1.093	1.040	1.093	1.093	1.100	173,693	1.0985	2.10%
2019-08-21	0	1.430	1.400	1.430	1.430	1.480	59,000	84,470	1.4317	1.070	1.048	1.070	1.070	1.108	78,830	1.0715	-0.69%
2019-08-20	0	1.440	1.420	1.450	1.440	1.450	40,000	57,900	1.4475	1.078	1.063	1.085	1.078	1.085	53,444	1.0834	-1.37%
2019-08-19	0	1.460	1.430	1.460	-	-	0	0	-	1.093	1.070	1.093	-	-	0	-	0.00%
2019-08-16	0	1.460	1.430	1.460	-	-	0	0	-	1.093	1.070	1.093	-	-	0	-	0.00%
2019-08-15	0	1.460	1.410	1.460	-	-	0	0	-	1.093	1.055	1.093	-	-	0	-	-1.35%
2019-08-14	0	1.480	1.460	1.480	1.480	1.480	1,000	1,480	1.4800	1.108	1.093	1.108	1.108	1.108	1,336	1.1077	-0.67%
2019-08-13	0	1.490	1.320	1.490	-	-	0	0	-	1.115	0.988	1.115	-	-	0	-	-0.67%
2019-08-12	0	1.500	1.330	1.500	-	-	0	0	-	1.123	0.995	1.123	-	-	0	-	0.00%
2019-08-09	0	1.500	1.400	1.500	-	-	0	0	-	1.123	1.048	1.123	-	-	0	-	-0.66%
2019-08-08	0	1.510	1.510	1.570	1.500	1.520	89,000	134,920	1.5160	1.130	1.130	1.175	1.123	1.138	118,913	1.1346	1.34%
2019-08-07	0	1.490	1.490	1.550	1.470	1.490	40,000	59,070	1.4768	1.115	1.115	1.160	1.100	1.115	53,444	1.1053	1.36%
2019-08-06	0	1.470	1.400	1.470	-	-	0	0	-	1.100	1.048	1.100	-	-	0	-	-0.68%
2019-08-05	0	1.480	1.420	1.480	1.480	1.480	2,000	2,960	1.4800	1.108	1.063	1.108	1.108	1.108	2,672	1.1077	-1.33%
2019-08-02	0	1.500	1.500	1.510	1.470	1.500	90,000	133,480	1.4831	1.123	1.123	1.130	1.100	1.123	120,249	1.1100	-5.06%
2019-08-01	0	1.580	1.480	1.580	-	-	0	0	-	1.183	1.108	1.183	-	-	0	-	0.00%
2019-07-31	0	1.580	1.480	1.580	-	-	0	0	-	1.183	1.108	1.183	-	-	0	-	0.00%
2019-07-30	0	1.580	1.580	1.590	1.560	1.580	198,000	311,350	1.5725	1.183	1.183	1.190	1.168	1.183	264,548	1.1769	0.00%
2019-07-29	0	1.580	1.530	1.580	1.560	1.630	258,000	412,410	1.5985	1.183	1.145	1.183	1.168	1.220	344,714	1.1964	-1.86%
2019-07-26	0	1.610	1.550	1.650	1.610	1.630	90,000	146,260	1.6251	1.205	1.160	1.235	1.205	1.220	120,249	1.2163	0.00%
2019-07-25	0	1.610	1.610	1.680	1.540	1.600	76,000	119,910	1.5778	1.205	1.205	1.257	1.153	1.198	101,544	1.1809	4.55%
2019-07-24	0	1.540	1.530	1.580	1.540	1.580	95,000	147,920	1.5571	1.153	1.145	1.183	1.153	1.183	126,930	1.1654	2.67%
2019-07-23	0	1.500	1.500	1.520	1.500	1.550	288,000	433,500	1.5052	1.123	1.123	1.138	1.123	1.160	384,797	1.1266	-3.23%
2019-07-22	0	1.550	1.510	1.550	1.550	1.550	56,000	86,800	1.5500	1.160	1.130	1.160	1.160	1.160	74,822	1.1601	0.00%
2019-07-19	0	1.550	1.550	1.580	1.550	1.690	1,755,909	2,725,071	1.5519	1.160	1.160	1.183	1.160	1.265	2,346,073	1.1615	0.00%
2019-07-18	0	1.550	1.500	1.550	1.500	1.550	442,000	667,530	1.5102	1.160	1.123	1.160	1.123	1.160	590,557	1.1303	-0.64%
2019-07-17	0	1.560	1.500	1.560	1.510	1.570	40,000	61,920	1.5480	1.168	1.123	1.168	1.130	1.175	53,444	1.1586	4.00%
2019-07-16	0	1.500	1.500	1.550	1.500	1.580	222,000	343,980	1.5495	1.123	1.123	1.160	1.123	1.183	296,615	1.1597	-1.96%
2019-07-15	0	1.530	1.500	1.560	1.500	1.530	382,000	574,530	1.5040	1.145	1.123	1.168	1.123	1.145	510,391	1.1257	2.00%
2019-07-12	0	1.500	1.500	1.510	1.400	1.530	133,000	194,960	1.4659	1.123	1.123	1.130	1.048	1.145	177,701	1.0971	7.14%
2019-07-11	0	1.400	1.360	1.400	1.360	1.440	237,000	336,660	1.4205	1.048	1.018	1.048	1.018	1.078	316,656	1.0632	-1.41%
2019-07-10	0	1.420	1.400	1.560	-	-	0	0	-	1.063	1.048	1.168	-	-	0	-	0.00%
2019-07-09	0	1.420	1.400	1.440	-	-	0	0	-	1.063	1.048	1.078	-	-	0	-	0.00%
2019-07-08	0	1.420	1.420	1.460	1.420	1.460	13,000	18,920	1.4554	1.063	1.063	1.093	1.063	1.093	17,369	1.0893	-3.40%
2019-07-05	0	1.470	1.430	1.460	1.410	1.500	103,000	150,870	1.4648	1.100	1.070	1.093	1.055	1.123	137,618	1.0963	0.68%
2019-07-04	0	1.460	1.440	1.510	-	-	0	0	-	1.093	1.078	1.130	-	-	0	-	0.00%
2019-07-03	0	1.460	1.460	1.470	1.460	1.540	143,000	215,110	1.5043	1.093	1.093	1.100	1.093	1.153	191,063	1.1259	-1.35%
2019-07-02	0	1.480	1.480	1.500	1.480	1.550	103,000	154,230	1.4974	1.108	1.108	1.123	1.108	1.160	137,618	1.1207	-1.33%
2019-06-28	0	1.500	1.500	1.540	1.490	1.540	68,000	104,080	1.5306	1.123	1.123	1.153	1.115	1.153	90,855	1.1456	-1.96%
2019-06-27	0	1.530	1.510	1.550	-	-	0	0	-	1.145	1.130	1.160	-	-	0	-	0.00%
2019-06-26	0	1.530	1.510	1.550	-	-	0	0	-	1.145	1.130	1.160	-	-	0	-	0.00%
2019-06-25	0	1.530	1.520	1.550	1.520	1.550	105,000	161,220	1.5354	1.145	1.138	1.160	1.138	1.160	140,291	1.1492	-1.29%
2019-06-24	0	1.550	1.520	1.550	-	-	0	0	-	1.160	1.138	1.160	-	-	0	-	0.00%
2019-06-21	0	1.550	1.500	1.550	1.500	1.560	96,000	148,600	1.5479	1.160	1.123	1.160	1.123	1.168	128,266	1.1585	1.97%
2019-06-20	0	1.520	1.510	1.550	1.520	1.580	98,000	152,140	1.5524	1.138	1.130	1.160	1.138	1.183	130,938	1.1619	2.01%
2019-06-19	0	1.490	1.490	1.530	1.480	1.550	141,400	215,860	1.5266	1.115	1.115	1.145	1.108	1.160	188,925	1.1426	-0.67%
2019-06-18	0	1.500	1.500	1.560	1.500	1.560	115,000	178,270	1.5502	1.123	1.123	1.168	1.123	1.168	153,652	1.1602	1.35%
2019-06-17	0	1.480	1.480	1.550	1.480	1.550	113,000	174,420	1.5435	1.108	1.108	1.160	1.108	1.160	150,979	1.1553	-3.90%
2019-06-14	0	1.540	1.540	1.600	1.540	1.630	58,000	92,210	1.5898	1.153	1.153	1.198	1.153	1.220	77,494	1.1899	-0.65%
2019-06-13	0	1.550	1.480	1.550	1.550	1.600	69,000	108,750	1.5761	1.160	1.108	1.160	1.160	1.198	92,191	1.1796	-0.64%
2019-06-12	0	1.560	1.560	1.620	1.560	1.620	50,000	79,880	1.5976	1.168	1.168	1.212	1.168	1.212	66,805	1.1957	-1.27%
2019-06-11	0	1.580	1.580	1.590	1.500	1.590	133,000	207,080	1.5570	1.183	1.183	1.190	1.123	1.190	177,701	1.1653	8.97%
2019-06-10	0	1.450	1.380	1.480	1.380	1.480	32,000	46,960	1.4675	1.085	1.033	1.108	1.033	1.108	42,755	1.0983	8.21%
2019-06-06	0	1.340	1.340	1.390	1.300	1.390	104,000	141,110	1.3568	1.003	1.003	1.040	0.973	1.040	138,955	1.0155	-3.60%
2019-06-05	0	1.390	1.380	1.390	1.320	1.440	105,000	147,300	1.4029	1.040	1.033	1.040	0.988	1.078	140,291	1.0500	-4.79%
2019-06-04	0	1.460	1.300	1.460	1.450	1.490	192,822	279,715	1.4506	1.093	0.973	1.093	1.085	1.115	257,630	1.0857	0.40%
2019-06-03	0	1.520	1.490	1.520	1.450	1.540	52,000	78,100	1.5019	1.088	1.067	1.088	1.038	1.103	72,619	1.0755	1.33%
2019-05-31	0	1.500	1.450	1.540	-	-	0	0	-	1.074	1.038	1.103	-	-	0	-	0.00%
2019-05-30	0	1.500	1.460	1.560	1.410	1.520	133,000	197,730	1.4867	1.074	1.045	1.117	1.010	1.088	185,737	1.0646	-1.32%
2019-05-29	0	1.520	1.520	1.550	1.460	1.530	158,000	238,500	1.5095	1.088	1.088	1.110	1.045	1.096	220,650	1.0809	-4.40%
2019-05-28	0	1.590	1.560	1.660	1.500	1.600	278,000	433,730	1.5602	1.139	1.117	1.189	1.074	1.146	388,232	1.1172	-0.62%
2019-05-27	0	1.600	1.600	1.640	1.590	1.630	210,000	337,710	1.6081	1.146	1.146	1.174	1.139	1.167	293,269	1.1515	-6.43%
2019-05-24	0	1.710	1.660	1.710	-	-	0	0	-	1.224	1.189	1.224	-	-	0	-	-0.58%
2019-05-23	0	1.720	1.610	1.720	-	-	0	0	-	1.232	1.153	1.232	-	-	0	-	-2.27%
2019-05-22	0	1.760	1.620	1.760	1.760	1.760	9,000	15,840	1.7600	1.260	1.160	1.260	1.260	1.260	12,569	1.2603	-1.68%
2019-05-21	0	1.790	1.690	1.790	1.880	1.930	31,000	58,580	1.8897	1.282	1.210	1.282	1.346	1.382	43,292	1.3531	6.55%
2019-05-20	0	1.680	1.520	1.650	1.730	1.730	13,000	22,490	1.7300	1.203	1.088	1.182	1.239	1.239	18,155	1.2388	-2.89%
2019-05-17	0	1.730	1.730	1.750	1.730	1.760	20,000	35,040	1.7520	1.239	1.239	1.253	1.239	1.260	27,930	1.2545	-3.89%
2019-05-16	0	1.800	1.800	1.810	1.800	1.800	26,000	46,800	1.8000	1.289	1.289	1.296	1.289	1.289	36,309	1.2889	-0.55%
2019-05-15	0	1.810	1.810	1.900	1.810	1.810	3,000	5,430	1.8100	1.296	1.296	1.361	1.296	1.296	4,190	1.2961	2.26%
2019-05-14	0	1.770	1.730	1.810	1.730	1.770	15,000	26,510	1.7673	1.267	1.239	1.296	1.239	1.267	20,948	1.2655	-4.32%
2019-05-10	0	1.850	1.850	1.880	1.810	1.810	10,000	18,100	1.8100	1.325	1.325	1.346	1.296	1.296	13,965	1.2961	-1.60%
2019-05-09	0	1.880	1.810	1.880	1.890	1.890	62,000	117,180	1.8900	1.346	1.296	1.346	1.353	1.353	86,584	1.3534	-0.53%
2019-05-08	0	1.890	1.890	1.920	1.890	1.920	29,000	54,960	1.8952	1.353	1.353	1.375	1.353	1.375	40,499	1.3571	-4.06%
2019-05-07	0	1.970	1.900	1.970	1.970	1.970	13,000	25,610	1.9700	1.411	1.361	1.411	1.411	1.411	18,155	1.4107	0.00%
2019-05-06	0	1.970	1.900	1.970	-	-	0	0	-	1.411	1.361	1.411	-	-	0	-	-1.01%
2019-05-03	0	1.990	1.960	2.000	1.990	1.990	1,000	1,990	1.9900	1.425	1.403	1.432	1.425	1.425	1,397	1.4250	-0.50%
2019-05-02	0	2.000	1.910	2.000	2.040	2.040	1,000	2,040	2.0400	1.432	1.368	1.432	1.461	1.461	1,397	1.4608	-1.48%
2019-04-30	0	2.030	1.940	2.040	-	-	0	0	-	1.454	1.389	1.461	-	-	0	-	0.00%
2019-04-29	0	2.030	1.960	2.030	2.010	2.040	185,000	374,860	2.0263	1.454	1.403	1.454	1.439	1.461	258,356	1.4509	0.00%
2019-04-26	0	2.030	1.950	2.030	2.080	2.080	3,000	6,240	2.0800	1.454	1.396	1.454	1.489	1.489	4,190	1.4894	1.50%
2019-04-25	0	2.000	2.000	2.060	2.000	2.010	118,000	236,390	2.0033	1.432	1.432	1.475	1.432	1.439	164,789	1.4345	-0.50%
2019-04-24	0	2.010	1.990	2.150	2.010	2.100	18,000	36,900	2.0500	1.439	1.425	1.540	1.439	1.504	25,137	1.4679	-5.63%
2019-04-23	0	2.130	2.010	2.150	-	-	0	0	-	1.525	1.439	1.540	-	-	0	-	0.00%
2019-04-18	0	2.130	2.040	2.130	-	-	0	0	-	1.525	1.461	1.525	-	-	0	-	-0.47%
2019-04-17	0	2.140	2.050	2.140	2.100	2.150	47,000	100,000	2.1277	1.532	1.468	1.532	1.504	1.540	65,636	1.5235	2.88%
2019-04-16	0	2.080	2.020	2.120	1.960	2.080	153,000	308,020	2.0132	1.489	1.446	1.518	1.403	1.489	213,667	1.4416	5.58%
2019-04-15	0	1.970	1.950	2.000	1.920	2.010	187,000	369,540	1.9761	1.411	1.396	1.432	1.375	1.439	261,149	1.4151	2.60%
2019-04-12	0	1.920	1.920	1.980	1.900	1.950	163,000	309,930	1.9014	1.375	1.375	1.418	1.361	1.396	227,632	1.3615	-1.54%
2019-04-11	0	1.950	1.950	1.980	1.950	1.970	139,000	272,790	1.9625	1.396	1.396	1.418	1.396	1.411	194,116	1.4053	-1.02%
2019-04-10	0	1.970	1.970	2.000	1.970	1.980	68,000	133,970	1.9701	1.411	1.411	1.432	1.411	1.418	94,963	1.4108	-1.50%
2019-04-09	0	2.000	1.990	2.000	2.000	2.030	229,000	459,320	2.0058	1.432	1.425	1.432	1.432	1.454	319,803	1.4363	1.52%
2019-04-08	0	1.970	1.890	2.000	1.970	2.070	527,000	1,062,410	2.0160	1.411	1.353	1.432	1.411	1.482	735,965	1.4436	-3.90%
2019-04-04	0	2.050	1.990	2.070	2.000	2.050	194,000	389,880	2.0097	1.468	1.425	1.482	1.432	1.468	270,925	1.4391	2.50%
2019-04-03	0	2.000	1.960	2.030	2.000	2.000	291,000	582,000	2.0000	1.432	1.403	1.454	1.432	1.432	406,387	1.4321	-2.44%
2019-04-02	0	2.050	2.050	2.080	2.030	2.100	216,000	441,030	2.0418	1.468	1.468	1.489	1.454	1.504	301,648	1.4621	-1.44%
2019-04-01	0	2.080	2.080	2.100	2.070	2.080	175,000	363,880	2.0793	1.489	1.489	1.504	1.482	1.489	244,391	1.4889	-2.80%
2019-03-29	0	2.140	2.110	2.150	2.140	2.150	36,000	77,100	2.1417	1.532	1.511	1.540	1.532	1.540	50,275	1.5336	2.88%
2019-03-28	0	2.080	2.080	2.140	-	-	0	0	-	1.489	1.489	1.532	-	-	0	-	0.00%
2019-03-27	0	2.080	2.030	2.120	2.050	2.090	221,000	457,880	2.0719	1.489	1.454	1.518	1.468	1.497	308,631	1.4836	-3.26%
2019-03-26	0	2.150	2.020	2.160	2.060	2.200	370,000	790,490	2.1365	1.540	1.446	1.547	1.475	1.575	516,712	1.5298	-5.29%
2019-03-25	0	2.270	2.260	2.270	2.230	2.270	81,000	180,900	2.2333	1.625	1.618	1.625	1.597	1.625	113,118	1.5992	0.00%
2019-03-22	0	2.270	2.240	2.270	2.180	2.270	273,000	609,150	2.2313	1.625	1.604	1.625	1.561	1.625	381,250	1.5978	2.25%
2019-03-21	0	2.220	2.220	2.280	2.170	2.300	149,000	337,170	2.2629	1.590	1.590	1.633	1.554	1.647	208,081	1.6204	-1.77%
2019-03-20	0	2.260	2.120	2.260	2.120	2.280	33,000	73,860	2.2382	1.618	1.518	1.618	1.518	1.633	46,085	1.6027	5.12%
2019-03-19	0	2.150	2.150	2.200	2.120	2.180	99,000	214,240	2.1640	1.540	1.540	1.575	1.518	1.561	138,255	1.5496	-6.52%
2019-03-18	0	2.300	2.150	2.300	2.100	2.450	213,000	463,750	2.1772	1.647	1.540	1.647	1.504	1.754	297,458	1.5590	5.99%
2019-03-15	0	2.170	2.190	2.200	2.170	2.170	5,000	10,880	2.1760	1.554	1.568	1.575	1.554	1.554	6,983	1.5582	0.93%
2019-03-14	0	2.150	2.150	2.240	2.100	2.100	10,000	21,000	2.1000	1.540	1.540	1.604	1.504	1.504	13,965	1.5037	3.37%
2019-03-13	0	2.080	2.080	2.150	2.050	2.220	240,000	508,060	2.1169	1.489	1.489	1.540	1.468	1.590	335,164	1.5159	-7.56%
2019-03-12	0	2.250	2.110	2.250	2.110	2.250	45,000	96,590	2.1464	1.611	1.511	1.611	1.511	1.611	62,843	1.5370	6.64%
2019-03-11	0	2.110	2.110	2.360	2.110	2.110	1,000	2,110	2.1100	1.511	1.511	1.690	1.511	1.511	1,397	1.5109	0.96%
2019-03-08	0	2.090	2.050	2.100	2.090	2.140	120,000	252,820	2.1068	1.497	1.468	1.504	1.497	1.532	167,582	1.5086	-2.79%
2019-03-07	0	2.150	2.100	2.220	2.080	2.290	167,000	351,390	2.1041	1.540	1.504	1.590	1.489	1.640	233,219	1.5067	-1.38%
2019-03-06	0	2.180	2.110	2.190	1.960	2.180	126,000	269,170	2.1363	1.561	1.511	1.568	1.403	1.561	175,961	1.5297	-0.91%
2019-03-05	0	2.200	2.110	2.220	2.160	2.320	26,000	57,160	2.1985	1.575	1.511	1.590	1.547	1.661	36,309	1.5742	4.27%
2019-03-04	0	2.110	1.960	2.110	2.060	2.110	126,000	262,460	2.0830	1.511	1.403	1.511	1.475	1.511	175,961	1.4916	0.96%
2019-03-01	0	2.090	2.090	2.290	2.080	2.100	134,000	279,690	2.0872	1.497	1.497	1.640	1.489	1.504	187,133	1.4946	-0.48%
2019-02-28	0	2.100	1.950	2.100	-	-	0	0	-	1.504	1.396	1.504	-	-	0	-	0.00%
2019-02-27	0	2.100	2.100	2.210	2.100	2.100	5,000	10,500	2.1000	1.504	1.504	1.583	1.504	1.504	6,983	1.5037	-2.33%
2019-02-26	0	2.150	2.150	2.280	2.140	2.150	82,000	175,840	2.1444	1.540	1.540	1.633	1.532	1.540	114,515	1.5355	0.47%
2019-02-25	0	2.140	2.130	2.140	2.110	2.220	183,000	396,140	2.1647	1.532	1.525	1.532	1.511	1.590	255,563	1.5501	-0.47%
2019-02-22	0	2.150	2.080	2.150	-	-	0	0	-	1.540	1.489	1.540	-	-	0	-	0.00%
2019-02-21	0	2.150	2.060	2.150	2.050	2.150	318,000	665,300	2.0921	1.540	1.475	1.540	1.468	1.540	444,093	1.4981	3.86%
2019-02-20	0	2.070	2.040	2.070	2.060	2.150	227,000	478,970	2.1100	1.482	1.461	1.482	1.475	1.540	317,010	1.5109	4.02%
2019-02-19	0	1.990	1.950	2.000	1.920	2.080	81,000	161,020	1.9879	1.425	1.396	1.432	1.375	1.489	113,118	1.4235	-3.86%
2019-02-18	0	2.070	1.980	2.070	1.930	2.070	101,000	200,880	1.9889	1.482	1.418	1.482	1.382	1.482	141,048	1.4242	4.55%
2019-02-15	0	1.980	1.940	2.070	1.970	2.000	229,000	453,840	1.9818	1.418	1.389	1.482	1.411	1.432	319,803	1.4191	-4.81%
2019-02-14	0	2.080	2.000	2.100	2.000	2.100	116,000	240,600	2.0741	1.489	1.432	1.504	1.432	1.504	161,996	1.4852	-0.95%
2019-02-13	0	2.100	2.000	2.100	1.910	2.150	63,000	131,730	2.0910	1.504	1.432	1.504	1.368	1.540	87,981	1.4973	1.94%
2019-02-12	0	2.060	2.060	2.100	2.060	2.130	40,000	83,600	2.0900	1.475	1.475	1.504	1.475	1.525	55,861	1.4966	-0.96%
2019-02-11	0	2.080	1.810	2.080	-	-	10,000	21,000	2.1000	1.489	1.296	1.489	-	-	13,965	1.5037	-0.95%
2019-02-08	0	2.100	1.800	2.100	2.060	2.100	43,000	89,360	2.0781	1.504	1.289	1.504	1.475	1.504	60,050	1.4881	-2.33%
2019-02-04	0	2.150	1.810	2.150	2.000	2.150	77,000	157,410	2.0443	1.540	1.296	1.540	1.432	1.540	107,532	1.4638	8.59%
2019-02-01	0	1.980	1.750	1.980	-	-	0	0	-	1.418	1.253	1.418	-	-	0	-	0.00%
2019-01-31	0	1.980	1.750	1.980	2.000	2.000	4,000	8,000	2.0000	1.418	1.253	1.418	1.432	1.432	5,586	1.4321	1.54%
2019-01-30	0	1.950	1.750	1.950	1.950	1.950	25,000	48,750	1.9500	1.396	1.253	1.396	1.396	1.396	34,913	1.3963	0.00%
2019-01-29	0	1.950	1.750	1.950	-	-	0	0	-	1.396	1.253	1.396	-	-	0	-	0.00%
2019-01-28	0	1.950	1.760	1.980	-	-	0	0	-	1.396	1.260	1.418	-	-	0	-	0.00%
2019-01-25	0	1.950	1.830	1.980	1.940	2.000	44,000	86,120	1.9573	1.396	1.310	1.418	1.389	1.432	61,447	1.4015	2.09%
2019-01-24	0	1.910	1.820	1.930	-	-	0	0	-	1.368	1.303	1.382	-	-	0	-	0.00%
2019-01-23	0	1.910	1.740	1.910	-	-	0	0	-	1.368	1.246	1.368	-	-	0	-	0.00%
2019-01-22	0	1.910	1.740	1.930	-	-	0	0	-	1.368	1.246	1.382	-	-	0	-	0.00%
2019-01-21	0	1.910	1.750	1.910	1.910	1.910	10,000	19,100	1.9100	1.368	1.253	1.368	1.368	1.368	13,965	1.3677	-2.05%
2019-01-18	0	1.950	1.710	1.950	1.880	1.950	20,000	38,300	1.9150	1.396	1.224	1.396	1.346	1.396	27,930	1.3713	4.84%
2019-01-17	0	1.860	1.660	1.950	-	-	0	0	-	1.332	1.189	1.396	-	-	0	-	0.00%
2019-01-16	0	1.860	1.860	1.950	1.840	1.860	44,000	81,420	1.8505	1.332	1.332	1.396	1.318	1.332	61,447	1.3250	-0.53%
2019-01-15	0	1.870	1.810	1.890	1.790	1.910	65,000	118,890	1.8291	1.339	1.296	1.353	1.282	1.368	90,774	1.3097	7.47%
2019-01-14	0	1.740	1.740	1.810	1.700	1.830	207,000	363,060	1.7539	1.246	1.246	1.296	1.217	1.310	289,079	1.2559	-4.92%
2019-01-11	0	1.830	1.810	2.010	1.830	1.830	34,000	62,220	1.8300	1.310	1.296	1.439	1.310	1.310	47,482	1.3104	0.00%
2019-01-10	0	1.830	1.800	1.880	-	-	0	0	-	1.310	1.289	1.346	-	-	0	-	0.00%
2019-01-09	0	1.830	1.800	2.020	-	-	0	0	-	1.310	1.289	1.446	-	-	0	-	0.00%
2019-01-08	0	1.830	1.800	1.980	-	-	0	0	-	1.310	1.289	1.418	-	-	0	-	0.00%
2019-01-07	0	1.830	1.830	1.980	1.800	1.830	119,000	215,530	1.8112	1.310	1.310	1.418	1.289	1.310	166,186	1.2969	-0.54%
2019-01-04	0	1.840	1.830	2.000	1.830	1.860	49,000	89,940	1.8355	1.318	1.310	1.432	1.310	1.332	68,429	1.3143	-1.60%
2019-01-03	0	1.870	1.870	1.950	1.870	1.870	4,000	7,480	1.8700	1.339	1.339	1.396	1.339	1.339	5,586	1.3390	-0.53%
2019-01-02	0	1.880	1.880	2.020	1.880	1.950	49,000	94,150	1.9214	1.346	1.346	1.446	1.346	1.396	68,429	1.3759	-4.08%
2018-12-31	0	1.960	1.960	2.050	1.960	2.010	6,000	11,860	1.9767	1.403	1.403	1.468	1.403	1.439	8,379	1.4154	-5.31%
2018-12-28	0	2.070	1.960	2.100	-	-	0	0	-	1.482	1.403	1.504	-	-	0	-	0.00%
2018-12-27	0	2.070	1.960	2.090	2.070	2.100	419,000	873,120	2.0838	1.482	1.403	1.497	1.482	1.504	585,141	1.4922	-0.96%
2018-12-24	0	2.090	1.990	2.090	2.090	2.090	50,000	104,500	2.0900	1.497	1.425	1.497	1.497	1.497	69,826	1.4966	0.00%
2018-12-21	0	2.090	2.080	2.090	1.960	2.090	427,000	876,990	2.0538	1.497	1.489	1.497	1.403	1.497	596,313	1.4707	8.29%
2018-12-20	0	1.930	1.930	1.960	1.860	1.970	244,000	472,320	1.9357	1.382	1.382	1.403	1.332	1.411	340,750	1.3861	2.66%
2018-12-19	0	1.880	1.820	1.920	-	-	0	0	-	1.346	1.303	1.375	-	-	0	-	0.00%
2018-12-18	0	1.880	1.740	1.900	1.710	1.880	41,000	75,460	1.8405	1.346	1.246	1.361	1.224	1.346	57,257	1.3179	3.30%
2018-12-17	0	1.820	1.780	1.910	1.810	1.820	11,000	20,010	1.8191	1.303	1.275	1.368	1.296	1.303	15,362	1.3026	-4.71%
2018-12-14	0	1.910	1.820	1.910	1.820	1.910	15,000	27,390	1.8260	1.368	1.303	1.368	1.303	1.368	20,948	1.3075	-0.52%
2018-12-13	0	1.920	1.790	1.920	1.800	1.920	167,000	319,780	1.9149	1.375	1.282	1.375	1.289	1.375	233,219	1.3712	2.67%
2018-12-12	0	1.870	1.730	1.890	-	-	0	0	-	1.339	1.239	1.353	-	-	0	-	0.00%
2018-12-11	0	1.870	1.780	1.870	1.760	1.880	69,000	124,440	1.8035	1.339	1.275	1.339	1.260	1.346	96,360	1.2914	0.54%
2018-12-10	0	1.860	1.800	1.890	1.730	1.860	106,000	185,710	1.7520	1.332	1.289	1.353	1.239	1.332	148,031	1.2545	-1.59%
2018-12-07	0	1.890	1.600	1.890	-	-	0	0	-	1.353	1.146	1.353	-	-	0	-	-0.53%
2018-12-06	0	1.900	1.800	1.900	1.950	1.950	74,000	144,300	1.9500	1.361	1.289	1.361	1.396	1.396	103,342	1.3963	-2.56%
2018-12-05	0	1.950	1.630	1.950	-	-	0	0	-	1.396	1.167	1.396	-	-	0	-	-1.52%
2018-12-04	0	1.980	1.640	2.020	-	-	0	0	-	1.418	1.174	1.446	-	-	0	-	0.00%
2018-12-03	0	1.980	1.970	2.030	1.910	2.060	404,000	800,840	1.9823	1.418	1.411	1.454	1.368	1.475	564,193	1.4194	2.59%
2018-11-30	0	1.930	1.600	1.930	1.940	1.940	50,000	97,000	1.9400	1.382	1.146	1.382	1.389	1.389	69,826	1.3892	2.66%
2018-11-29	0	1.880	1.600	1.880	1.960	1.960	22,000	43,120	1.9600	1.346	1.146	1.346	1.403	1.403	30,723	1.4035	-1.05%
2018-11-28	0	1.900	1.620	1.900	-	-	0	0	-	1.361	1.160	1.361	-	-	0	-	0.00%
2018-11-27	0	1.900	1.600	1.900	-	-	0	0	-	1.361	1.146	1.361	-	-	0	-	0.00%
2018-11-26	0	1.900	1.710	1.900	-	-	0	0	-	1.361	1.224	1.361	-	-	0	-	0.00%
2018-11-23	0	1.900	1.630	1.900	-	-	0	0	-	1.361	1.167	1.361	-	-	0	-	0.00%
2018-11-22	0	1.900	1.790	1.900	1.920	1.920	180,000	344,200	1.9122	1.361	1.282	1.361	1.375	1.375	251,373	1.3693	0.00%
2018-11-21	0	1.900	1.790	1.930	-	-	0	0	-	1.361	1.282	1.382	-	-	0	-	0.00%
2018-11-20	0	1.900	1.790	1.960	1.900	1.900	19,000	36,100	1.9000	1.361	1.282	1.403	1.361	1.361	26,534	1.3605	-2.56%
2018-11-19	0	1.950	1.790	1.950	-	-	0	0	-	1.396	1.282	1.396	-	-	0	-	-0.51%
2018-11-16	0	1.960	1.860	1.960	-	-	0	0	-	1.403	1.332	1.403	-	-	0	-	-1.51%
2018-11-15	0	1.990	1.800	1.990	1.950	1.990	23,000	45,010	1.9570	1.425	1.289	1.425	1.396	1.425	32,120	1.4013	3.65%
2018-11-14	0	1.920	1.610	1.950	-	-	0	0	-	1.375	1.153	1.396	-	-	0	-	0.00%
2018-11-13	0	1.920	1.750	1.920	-	-	0	0	-	1.375	1.253	1.375	-	-	0	-	-1.54%
2018-11-12	0	1.950	1.750	1.950	-	-	0	0	-	1.396	1.253	1.396	-	-	0	-	0.00%
2018-11-09	0	1.950	1.740	1.950	-	-	0	0	-	1.396	1.246	1.396	-	-	0	-	-1.52%
2018-11-08	0	1.980	1.750	1.980	1.980	1.980	6,000	11,880	1.9800	1.418	1.253	1.418	1.418	1.418	8,379	1.4178	0.00%
2018-11-07	0	1.980	1.900	1.980	1.930	2.000	583,000	1,149,310	1.9714	1.418	1.361	1.418	1.382	1.432	814,170	1.4116	2.59%
2018-11-06	0	1.930	1.850	1.930	1.930	1.930	8,000	15,440	1.9300	1.382	1.325	1.382	1.382	1.382	11,172	1.3820	0.00%
2018-11-05	0	1.930	1.810	1.930	1.930	1.930	100,000	193,000	1.9300	1.382	1.296	1.382	1.382	1.382	139,652	1.3820	-1.03%
2018-11-02	0	1.950	1.940	1.950	1.870	1.960	369,000	705,490	1.9119	1.396	1.389	1.396	1.339	1.403	515,315	1.3690	4.84%
2018-11-01	0	1.860	1.710	1.860	1.800	1.880	138,000	255,720	1.8530	1.332	1.224	1.332	1.289	1.346	192,720	1.3269	3.33%
2018-10-31	0	1.800	1.700	1.800	1.770	1.810	196,000	351,900	1.7954	1.289	1.217	1.289	1.267	1.296	273,718	1.2856	-1.10%
2018-10-30	0	1.820	1.730	1.820	1.740	1.830	89,000	158,130	1.7767	1.303	1.239	1.303	1.246	1.310	124,290	1.2723	1.68%
2018-10-29	0	1.790	1.700	1.790	1.700	1.800	319,000	554,760	1.7391	1.282	1.217	1.282	1.217	1.289	445,489	1.2453	-2.19%
2018-10-26	0	1.830	1.760	1.830	-	-	0	0	-	1.310	1.260	1.310	-	-	0	-	0.00%
2018-10-25	0	1.830	1.760	1.840	1.780	1.860	55,000	101,200	1.8400	1.310	1.260	1.318	1.275	1.332	76,809	1.3176	0.00%
2018-10-24	0	1.830	1.800	1.850	1.800	1.880	41,000	74,350	1.8134	1.310	1.289	1.325	1.289	1.346	57,257	1.2985	-2.66%
2018-10-23	0	1.880	1.730	1.900	-	-	0	0	-	1.346	1.239	1.361	-	-	0	-	0.00%
2018-10-22	0	1.880	1.850	1.880	1.890	1.900	30,000	56,400	1.8800	1.346	1.325	1.346	1.353	1.361	41,896	1.3462	1.62%
2018-10-19	0	1.850	1.820	1.860	1.820	1.850	91,000	167,520	1.8409	1.325	1.303	1.332	1.303	1.325	127,083	1.3182	4.52%
2018-10-18	0	1.770	1.770	1.780	1.770	1.770	29,000	51,330	1.7700	1.267	1.267	1.275	1.267	1.267	40,499	1.2674	-0.56%
2018-10-16	0	1.780	1.700	1.780	1.760	1.780	5,000	8,880	1.7760	1.275	1.217	1.275	1.260	1.275	6,983	1.2717	-1.11%
2018-10-15	0	1.800	1.700	1.800	1.860	1.860	25,000	46,500	1.8600	1.289	1.217	1.289	1.332	1.332	34,913	1.3319	2.27%
2018-10-12	0	1.760	1.680	1.790	1.660	1.760	250,000	426,130	1.7045	1.260	1.203	1.282	1.189	1.260	349,130	1.2205	6.67%
2018-10-11	0	1.650	1.650	1.750	1.630	1.890	599,000	1,011,930	1.6894	1.182	1.182	1.253	1.167	1.353	836,514	1.2097	-8.84%
2018-10-10	0	1.810	1.790	1.810	1.810	1.920	142,000	264,750	1.8644	1.296	1.282	1.296	1.296	1.375	198,306	1.3351	0.56%
2018-10-09	0	1.800	1.800	1.830	1.790	1.880	188,000	341,960	1.8189	1.289	1.289	1.310	1.282	1.346	262,545	1.3025	-0.55%
2018-10-08	0	1.810	1.780	1.830	1.810	1.840	195,000	354,230	1.8166	1.296	1.275	1.310	1.296	1.318	272,321	1.3008	-3.21%
2018-10-05	0	1.870	1.840	1.920	1.860	1.890	78,000	145,800	1.8692	1.339	1.318	1.375	1.332	1.353	108,928	1.3385	-0.53%
2018-10-04	0	1.880	1.820	1.920	1.880	1.920	50,000	95,920	1.9184	1.346	1.303	1.375	1.346	1.375	69,826	1.3737	0.53%
2018-10-03	0	1.870	1.860	1.990	1.860	2.000	178,000	347,060	1.9498	1.339	1.332	1.425	1.332	1.432	248,580	1.3962	-2.60%
2018-10-02	0	1.920	1.910	2.010	1.920	1.950	30,000	58,050	1.9350	1.375	1.368	1.439	1.375	1.396	41,896	1.3856	-3.03%
2018-09-28	0	1.980	1.970	2.000	1.960	1.980	152,000	299,210	1.9685	1.418	1.411	1.432	1.403	1.418	212,271	1.4096	1.02%
2018-09-27	0	1.960	1.940	2.000	1.930	2.070	460,000	925,970	2.0130	1.403	1.389	1.432	1.382	1.482	642,398	1.4414	-1.01%
2018-09-26	0	1.980	1.980	2.010	1.980	2.030	53,000	106,340	2.0064	1.418	1.418	1.439	1.418	1.454	74,015	1.4367	0.00%
2018-09-24	0	1.980	1.920	1.980	1.900	2.030	86,000	169,170	1.9671	1.418	1.375	1.418	1.361	1.454	120,101	1.4086	3.66%
2018-09-21	0	1.910	1.910	1.940	1.860	1.990	517,000	985,370	1.9059	1.368	1.368	1.389	1.332	1.425	722,000	1.3648	2.14%
2018-09-20	0	1.870	1.820	1.870	1.850	1.870	48,000	89,360	1.8617	1.339	1.303	1.339	1.325	1.339	67,033	1.3331	-1.58%
2018-09-19	0	1.900	1.840	1.950	1.740	2.000	2,032,000	3,705,640	1.8236	1.361	1.318	1.396	1.246	1.432	2,837,725	1.3058	3.26%
2018-09-18	0	1.840	1.840	1.870	1.710	1.900	407,000	728,350	1.7896	1.318	1.318	1.339	1.224	1.361	568,383	1.2814	1.66%
2018-09-17	0	1.810	1.810	2.000	1.810	2.000	91,000	171,230	1.8816	1.296	1.296	1.432	1.296	1.432	127,083	1.3474	-10.84%
2018-09-14	0	2.030	1.940	2.040	1.940	2.030	321,000	642,090	2.0003	1.454	1.389	1.461	1.389	1.454	448,282	1.4323	3.05%
2018-09-13	0	1.970	1.900	1.970	1.860	2.030	231,000	437,650	1.8946	1.411	1.361	1.411	1.332	1.454	322,596	1.3567	5.91%
2018-09-12	0	1.860	1.720	1.860	1.820	1.860	86,000	159,010	1.8490	1.332	1.232	1.332	1.303	1.332	120,101	1.3240	0.00%
2018-09-11	0	1.860	1.850	2.070	1.860	1.860	20,000	37,200	1.8600	1.332	1.325	1.482	1.332	1.332	27,930	1.3319	0.54%
2018-09-10	0	1.850	1.850	2.060	1.850	1.870	23,000	42,950	1.8674	1.325	1.325	1.475	1.325	1.339	32,120	1.3372	0.00%
2018-09-07	0	1.850	1.850	1.980	1.850	2.030	128,000	243,940	1.9058	1.325	1.325	1.418	1.325	1.454	178,754	1.3647	-0.54%
2018-09-06	0	1.860	1.860	1.990	1.860	2.090	100,000	199,650	1.9965	1.332	1.332	1.425	1.332	1.497	139,652	1.4296	-7.00%
2018-09-05	0	2.000	2.000	2.120	1.840	2.120	116,000	237,280	2.0455	1.432	1.432	1.518	1.318	1.518	161,996	1.4647	-6.54%
2018-09-04	0	2.140	2.060	2.140	2.140	2.180	36,000	77,670	2.1575	1.532	1.475	1.532	1.532	1.561	50,275	1.5449	-0.47%
2018-09-03	0	2.150	2.050	2.150	2.100	2.150	46,000	98,260	2.1361	1.540	1.468	1.540	1.504	1.540	64,240	1.5296	-1.83%
2018-08-31	0	2.190	2.110	2.190	2.110	2.250	67,000	148,090	2.2103	1.568	1.511	1.568	1.511	1.611	93,567	1.5827	-0.45%
2018-08-30	0	2.200	2.150	2.200	2.200	2.280	56,000	125,380	2.2389	1.575	1.540	1.575	1.575	1.633	78,205	1.6032	-0.45%
2018-08-29	0	2.210	2.070	2.220	2.190	2.250	29,000	64,730	2.2321	1.583	1.482	1.590	1.568	1.611	40,499	1.5983	0.91%
2018-08-28	0	2.190	2.090	2.190	2.070	2.200	679,000	1,476,050	2.1739	1.568	1.497	1.568	1.482	1.575	948,236	1.5566	7.88%
2018-08-27	0	2.030	2.000	2.050	2.010	2.050	100,000	202,080	2.0208	1.454	1.432	1.468	1.439	1.468	139,652	1.4470	3.57%
2018-08-24	0	1.960	1.950	2.010	1.920	1.980	21,000	41,200	1.9619	1.403	1.396	1.439	1.375	1.418	29,327	1.4049	-2.97%
2018-08-23	0	2.020	1.990	2.050	1.950	2.030	120,000	240,240	2.0020	1.446	1.425	1.468	1.396	1.454	167,582	1.4336	2.54%
2018-08-22	0	1.970	1.920	1.990	1.820	1.970	196,000	366,800	1.8714	1.411	1.375	1.425	1.303	1.411	273,718	1.3401	1.55%
2018-08-21	0	1.940	1.850	1.950	1.890	1.940	55,000	105,880	1.9251	1.389	1.325	1.396	1.353	1.389	76,809	1.3785	4.86%
2018-08-20	0	1.850	1.850	1.890	1.690	1.850	124,000	219,040	1.7665	1.325	1.325	1.353	1.210	1.325	173,168	1.2649	3.35%
2018-08-17	0	1.790	1.780	1.800	1.710	1.790	85,000	150,100	1.7659	1.282	1.275	1.289	1.224	1.282	118,704	1.2645	4.68%
2018-08-16	0	1.710	1.710	1.790	1.690	1.800	205,000	353,420	1.7240	1.224	1.224	1.282	1.210	1.289	286,286	1.2345	-5.52%
2018-08-15	0	1.810	1.800	1.970	1.720	1.930	117,000	210,940	1.8029	1.296	1.289	1.411	1.232	1.382	163,393	1.2910	-6.22%
2018-08-14	0	1.930	1.840	2.000	1.900	1.990	180,000	347,770	1.9321	1.382	1.318	1.432	1.361	1.425	251,373	1.3835	0.00%
2018-08-13	0	1.930	1.930	2.010	1.930	2.000	100,000	197,780	1.9778	1.382	1.382	1.439	1.382	1.432	139,652	1.4162	-5.39%
2018-08-10	0	2.040	2.040	2.050	2.000	2.050	115,000	234,250	2.0370	1.461	1.461	1.468	1.432	1.468	160,600	1.4586	-0.97%
2018-08-09	0	2.060	2.000	2.070	1.960	2.070	119,000	242,500	2.0378	1.475	1.432	1.482	1.403	1.482	166,186	1.4592	4.57%
2018-08-08	0	1.970	1.900	2.000	1.930	2.000	126,000	247,550	1.9647	1.411	1.361	1.432	1.382	1.432	175,961	1.4068	2.60%
2018-08-07	0	1.920	1.920	1.970	1.860	1.990	233,000	447,010	1.9185	1.375	1.375	1.411	1.332	1.425	325,389	1.3738	4.92%
2018-08-06	0	1.830	1.810	1.950	-	-	0	0	-	1.310	1.296	1.396	-	-	0	-	0.00%
2018-08-03	0	1.830	1.810	1.890	1.830	1.910	171,000	318,170	1.8606	1.310	1.296	1.353	1.310	1.368	238,805	1.3323	-4.19%
2018-08-02	0	1.910	1.900	1.940	1.900	1.990	136,000	262,870	1.9329	1.368	1.361	1.389	1.361	1.425	189,926	1.3841	-2.55%
2018-08-01	0	1.960	1.950	1.960	1.970	2.030	77,000	155,340	2.0174	1.403	1.396	1.403	1.411	1.454	107,532	1.4446	-1.51%
2018-07-31	0	1.990	1.950	1.990	1.990	2.050	59,000	118,750	2.0127	1.425	1.396	1.425	1.425	1.468	82,395	1.4412	-1.97%
2018-07-30	0	2.030	2.030	2.070	2.030	2.090	212,000	439,380	2.0725	1.454	1.454	1.482	1.454	1.497	296,062	1.4841	-3.33%
2018-07-27	0	2.100	2.080	2.100	2.080	2.150	60,000	128,120	2.1353	1.504	1.489	1.504	1.489	1.540	83,791	1.5290	-0.94%
2018-07-26	0	2.120	2.100	2.130	2.040	2.120	190,000	399,590	2.1031	1.518	1.504	1.525	1.461	1.518	265,338	1.5060	0.95%
2018-07-25	0	2.100	2.100	2.140	2.090	2.190	142,000	300,220	2.1142	1.504	1.504	1.532	1.497	1.568	198,306	1.5139	-1.41%
2018-07-24	0	2.130	2.110	2.140	2.080	2.250	1,101,000	2,373,230	2.1555	1.525	1.511	1.532	1.489	1.611	1,537,567	1.5435	5.45%
2018-07-23	0	2.020	2.000	2.050	1.970	2.080	218,000	439,750	2.0172	1.446	1.432	1.468	1.411	1.489	304,441	1.4445	5.76%
2018-07-20	0	1.910	1.910	1.950	1.880	1.930	581,000	1,100,540	1.8942	1.368	1.368	1.396	1.346	1.382	811,377	1.3564	-1.55%
2018-07-19	0	1.940	1.940	1.970	1.940	2.000	135,000	266,390	1.9733	1.389	1.389	1.411	1.389	1.432	188,530	1.4130	-3.00%
2018-07-18	0	2.000	2.000	2.030	2.000	2.100	140,000	287,100	2.0507	1.432	1.432	1.454	1.432	1.504	195,513	1.4684	-3.85%
2018-07-17	0	2.080	2.070	2.110	1.950	2.120	1,166,000	2,397,890	2.0565	1.489	1.482	1.511	1.396	1.518	1,628,340	1.4726	5.05%
2018-07-16	0	1.980	1.950	1.980	1.970	2.020	23,000	45,800	1.9913	1.418	1.396	1.418	1.411	1.446	32,120	1.4259	0.51%
2018-07-13	0	1.970	1.960	1.990	1.960	1.970	64,000	125,940	1.9678	1.411	1.403	1.425	1.403	1.411	89,377	1.4091	0.51%
2018-07-12	0	1.960	1.930	1.970	1.900	2.000	709,000	1,362,920	1.9223	1.403	1.382	1.411	1.361	1.432	990,132	1.3765	2.62%
2018-07-11	0	1.910	1.910	1.930	1.810	1.920	323,000	610,920	1.8914	1.368	1.368	1.382	1.296	1.375	451,075	1.3544	-2.05%
2018-07-10	0	1.950	1.940	1.950	1.900	1.960	465,000	901,500	1.9387	1.396	1.389	1.396	1.361	1.403	649,381	1.3882	1.56%
2018-07-09	0	1.920	1.920	1.930	1.920	2.050	1,028,000	2,025,870	1.9707	1.375	1.375	1.382	1.375	1.468	1,435,621	1.4111	0.00%
2018-07-06	0	1.920	1.880	1.920	1.850	1.960	145,000	275,820	1.9022	1.375	1.346	1.375	1.325	1.403	202,495	1.3621	0.52%
2018-07-05	0	1.910	1.910	1.940	1.900	2.090	1,021,000	2,012,920	1.9715	1.368	1.368	1.389	1.361	1.497	1,425,845	1.4117	-9.05%
2018-07-04	0	2.100	2.100	2.130	2.060	2.080	54,000	111,740	2.0693	1.504	1.504	1.525	1.475	1.489	75,412	1.4817	-0.09%
2018-07-03	0	2.150	2.150	2.170	2.060	2.290	339,000	718,680	2.1200	1.505	1.505	1.519	1.442	1.603	484,241	1.4841	-6.11%
2018-06-29	0	2.290	2.260	2.350	2.090	2.350	284,000	629,350	2.2160	1.603	1.582	1.645	1.463	1.645	405,677	1.5514	6.51%
2018-06-28	0	2.150	2.150	2.190	2.020	2.150	695,000	1,456,520	2.0957	1.505	1.505	1.533	1.414	1.505	992,766	1.4671	0.47%
2018-06-27	0	2.140	2.140	2.170	2.100	2.350	507,000	1,120,080	2.2092	1.498	1.498	1.519	1.470	1.645	724,219	1.5466	-6.96%
2018-06-26	0	2.300	2.300	2.340	2.200	2.340	478,000	1,076,930	2.2530	1.610	1.610	1.638	1.540	1.638	682,795	1.5772	-1.71%
2018-06-25	0	2.340	2.300	2.380	2.220	2.510	1,392,000	3,271,930	2.3505	1.638	1.610	1.666	1.554	1.757	1,988,389	1.6455	-6.02%
2018-06-22	0	2.490	2.480	2.500	2.480	2.510	167,000	418,290	2.5047	1.743	1.736	1.750	1.736	1.757	238,550	1.7535	-0.40%
2018-06-21	0	2.500	2.490	2.500	2.500	2.660	220,000	568,340	2.5834	1.750	1.743	1.750	1.750	1.862	314,257	1.8085	-2.34%
2018-06-20	0	2.560	2.530	2.560	2.530	2.570	185,000	472,050	2.5516	1.792	1.771	1.792	1.771	1.799	264,261	1.7863	0.79%
2018-06-19	0	2.540	2.510	2.540	2.490	2.710	533,000	1,351,000	2.5347	1.778	1.757	1.778	1.743	1.897	761,359	1.7745	-5.93%
2018-06-15	0	2.700	2.700	2.710	2.680	2.750	209,000	570,080	2.7277	1.890	1.890	1.897	1.876	1.925	298,544	1.9095	-0.74%
2018-06-14	0	2.720	2.680	2.720	2.650	2.780	914,000	2,495,650	2.7305	1.904	1.876	1.904	1.855	1.946	1,305,595	1.9115	2.64%
2018-06-13	0	2.650	2.630	2.650	2.620	2.780	728,000	1,964,190	2.6981	1.855	1.841	1.855	1.834	1.946	1,039,905	1.8888	-3.64%
2018-06-12	0	2.750	2.730	2.750	2.720	2.810	960,000	2,654,180	2.7648	1.925	1.911	1.925	1.904	1.967	1,371,303	1.9355	1.10%
2018-06-11	0	2.720	2.720	2.750	2.680	2.900	3,142,000	8,685,940	2.7645	1.904	1.904	1.925	1.876	2.030	4,488,160	1.9353	-2.16%
2018-06-08	0	2.780	2.780	2.800	2.700	2.800	3,134,000	8,741,360	2.7892	1.946	1.946	1.960	1.890	1.960	4,476,732	1.9526	-2.11%
2018-06-07	0	2.840	2.820	2.880	2.560	2.890	1,834,000	5,030,350	2.7428	1.988	1.974	2.016	1.792	2.023	2,619,760	1.9202	5.58%
2018-06-06	0	2.690	2.690	2.700	2.420	2.720	1,210,000	3,190,440	2.6367	1.883	1.883	1.890	1.694	1.904	1,728,413	1.8459	9.80%
2018-06-05	0	2.450	2.420	2.450	2.350	2.500	956,000	2,315,400	2.4220	1.715	1.694	1.715	1.645	1.750	1,365,589	1.6955	-2.78%
2018-06-04	0	2.520	2.490	2.530	2.500	2.540	859,000	2,161,200	2.5159	1.764	1.743	1.771	1.750	1.778	1,227,030	1.7613	-0.79%
2018-06-01	0	2.540	2.470	2.540	2.470	2.540	166,000	418,390	2.5204	1.778	1.729	1.778	1.729	1.778	237,121	1.7645	1.60%
2018-05-31	0	2.500	2.490	2.550	2.480	2.620	859,000	2,175,710	2.5328	1.750	1.743	1.785	1.736	1.834	1,227,030	1.7732	-3.85%
2018-05-30	0	2.600	2.540	2.600	2.440	2.680	646,000	1,648,300	2.5515	1.820	1.778	1.820	1.708	1.876	922,772	1.7862	-4.76%
2018-05-29	0	2.730	2.710	2.780	2.700	2.850	441,000	1,219,070	2.7643	1.911	1.897	1.946	1.890	1.995	629,942	1.9352	1.11%
2018-05-28	0	2.700	2.700	2.830	2.660	2.990	1,495,000	4,174,970	2.7926	1.890	1.890	1.981	1.862	2.093	2,135,518	1.9550	-10.00%
2018-05-25	0	3.000	3.000	3.040	2.900	3.030	445,000	1,325,290	2.9782	2.100	2.100	2.128	2.030	2.121	635,656	2.0849	0.33%
2018-05-24	0	2.990	2.980	3.040	2.910	3.110	978,000	2,959,630	3.0262	2.093	2.086	2.128	2.037	2.177	1,397,015	2.1185	-3.55%
2018-05-23	0	3.100	3.070	3.130	3.000	3.100	573,000	1,752,980	3.0593	2.170	2.149	2.191	2.100	2.170	818,496	2.1417	2.31%
2018-05-21	0	3.030	3.030	3.100	3.010	3.360	2,953,000	9,280,180	3.1426	2.121	2.121	2.170	2.107	2.352	4,218,184	2.2000	-1.62%
2018-05-18	0	3.080	3.070	3.080	3.040	3.390	2,754,000	8,625,910	3.1321	2.156	2.149	2.156	2.128	2.373	3,933,925	2.1927	-5.81%
2018-05-17	0	3.270	3.270	3.300	3.250	3.610	2,719,000	9,183,540	3.3775	2.289	2.289	2.310	2.275	2.527	3,883,929	2.3645	-3.82%
2018-05-16	0	3.400	3.400	3.500	3.300	3.600	4,147,000	14,428,290	3.4792	2.380	2.380	2.450	2.310	2.520	5,923,742	2.4357	4.62%
2018-05-15	0	3.250	3.240	3.250	2.850	3.350	5,066,000	16,203,930	3.1986	2.275	2.268	2.275	1.995	2.345	7,236,479	2.2392	15.25%
2018-05-14	0	2.820	2.820	2.880	2.720	3.080	6,235,000	18,184,610	2.9165	1.974	1.974	2.016	1.904	2.156	8,906,326	2.0418	6.02%
2018-05-11	0	2.660	2.660	2.670	2.640	2.780	1,289,000	3,463,430	2.6869	1.862	1.862	1.869	1.848	1.946	1,841,260	1.8810	2.31%
2018-05-10	0	2.600	2.600	2.640	2.570	2.610	714,000	1,854,760	2.5977	1.820	1.820	1.848	1.799	1.827	1,019,906	1.8186	0.00%
2018-05-09	0	2.600	2.570	2.600	2.400	2.700	2,417,000	6,174,640	2.5547	1.820	1.799	1.820	1.680	1.890	3,452,540	1.7884	11.11%
2018-05-08	0	2.340	2.280	2.340	2.270	2.350	702,000	1,631,120	2.3235	1.638	1.596	1.638	1.589	1.645	1,002,765	1.6266	1.74%
2018-05-07	0	2.300	2.100	2.340	2.270	2.350	670,000	1,538,100	2.2957	1.610	1.470	1.638	1.589	1.645	957,055	1.6071	3.60%
2018-05-04	0	2.220	2.000	2.250	-	-	0	0	-	1.554	1.400	1.575	-	-	0	-	0.00%
2018-05-03	0	2.220	2.020	2.220	2.200	2.220	115,000	253,190	2.2017	1.554	1.414	1.554	1.540	1.554	164,271	1.5413	0.91%
2018-05-02	0	2.200	2.000	2.240	2.200	2.200	10,000	22,000	2.2000	1.540	1.400	1.568	1.540	1.540	14,284	1.5401	-0.90%
2018-04-30	0	2.220	2.050	2.220	2.200	2.220	21,000	46,330	2.2062	1.554	1.435	1.554	1.540	1.554	29,997	1.5445	0.91%
2018-04-27	0	2.200	2.070	2.210	2.180	2.210	30,000	65,960	2.1987	1.540	1.449	1.547	1.526	1.547	42,853	1.5392	0.00%
2018-04-26	0	2.200	2.110	2.210	2.200	2.200	136,000	299,200	2.2000	1.540	1.477	1.547	1.540	1.540	194,268	1.5401	2.33%
2018-04-25	0	2.150	2.150	2.200	2.150	2.210	104,000	226,930	2.1820	1.505	1.505	1.540	1.505	1.547	148,558	1.5276	-2.27%
2018-04-24	0	2.200	2.190	2.200	2.190	2.210	139,000	305,440	2.1974	1.540	1.533	1.540	1.533	1.547	198,553	1.5383	2.80%
2018-04-23	0	2.140	2.000	2.200	-	-	0	0	-	1.498	1.400	1.540	-	-	0	-	0.00%
2018-04-20	0	2.140	2.050	2.200	-	-	0	0	-	1.498	1.435	1.540	-	-	0	-	0.00%
2018-04-19	0	2.140	2.010	2.150	-	-	0	0	-	1.498	1.407	1.505	-	-	0	-	0.00%
2018-04-18	0	2.140	2.050	2.150	2.050	2.140	25,000	52,150	2.0860	1.498	1.435	1.505	1.435	1.498	35,711	1.4603	1.90%
2018-04-17	0	2.100	2.030	2.200	2.030	2.100	73,000	152,290	2.0862	1.470	1.421	1.540	1.421	1.470	104,276	1.4604	3.45%
2018-04-16	0	2.030	2.030	2.200	2.010	2.010	20,000	40,200	2.0100	1.421	1.421	1.540	1.407	1.407	28,569	1.4071	-7.73%
2018-04-13	0	2.200	2.000	2.200	2.200	2.200	10,000	22,000	2.2000	1.540	1.400	1.540	1.540	1.540	14,284	1.5401	0.00%
2018-04-12	0	2.200	2.010	2.200	2.200	2.280	28,000	62,460	2.2307	1.540	1.407	1.540	1.540	1.596	39,996	1.5616	-2.22%
2018-04-11	0	2.250	2.250	2.300	2.250	2.250	2,000	4,500	2.2500	1.575	1.575	1.610	1.575	1.575	2,857	1.5751	-0.44%
2018-04-10	0	2.260	2.000	2.300	-	-	0	0	-	1.582	1.400	1.610	-	-	0	-	0.00%
2018-04-09	0	2.260	2.260	2.290	2.260	2.260	3,000	6,780	2.2600	1.582	1.582	1.603	1.582	1.582	4,285	1.5821	0.00%
2018-04-06	0	2.260	2.260	2.300	2.260	2.260	7,000	15,820	2.2600	1.582	1.582	1.610	1.582	1.582	9,999	1.5821	0.00%
2018-04-04	0	2.260	2.260	2.290	2.240	2.260	104,000	233,570	2.2459	1.582	1.582	1.603	1.568	1.582	148,558	1.5722	0.89%
2018-04-03	0	2.240	2.000	2.240	2.300	2.300	142,000	326,600	2.3000	1.568	1.400	1.568	1.610	1.610	202,839	1.6101	-0.44%
2018-03-29	0	2.250	2.000	2.250	-	-	0	0	-	1.575	1.400	1.575	-	-	0	-	0.00%
2018-03-28	0	2.250	2.000	2.260	2.250	2.250	20,000	45,000	2.2500	1.575	1.400	1.582	1.575	1.575	28,569	1.5751	2.27%
2018-03-27	0	2.200	2.000	2.260	2.200	2.200	10,000	22,000	2.2000	1.540	1.400	1.582	1.540	1.540	14,284	1.5401	0.00%
2018-03-26	0	2.200	2.010	2.280	2.200	2.200	15,000	33,000	2.2000	1.540	1.407	1.596	1.540	1.540	21,427	1.5401	-2.22%
2018-03-23	0	2.250	1.610	2.250	-	-	0	0	-	1.575	1.127	1.575	-	-	0	-	-1.32%
2018-03-22	0	2.280	2.100	2.280	2.280	2.290	24,000	54,890	2.2871	1.596	1.470	1.596	1.596	1.603	34,283	1.6011	10.68%
2018-03-21	0	2.060	2.050	2.060	2.060	2.060	30,000	61,800	2.0600	1.442	1.435	1.442	1.442	1.442	42,853	1.4421	-1.90%
2018-03-20	0	2.100	2.060	2.300	-	-	0	0	-	1.470	1.442	1.610	-	-	0	-	0.00%
2018-03-19	0	2.100	2.060	2.290	-	-	0	0	-	1.470	1.442	1.603	-	-	0	-	0.00%
2018-03-16	0	2.100	2.100	2.200	2.100	2.110	42,000	88,340	2.1033	1.470	1.470	1.540	1.470	1.477	59,994	1.4725	-2.78%
2018-03-15	0	2.160	2.080	2.300	-	-	0	0	-	1.512	1.456	1.610	-	-	0	-	0.00%
2018-03-14	0	2.160	2.150	2.300	-	-	0	0	-	1.512	1.505	1.610	-	-	0	-	0.00%
2018-03-13	0	2.160	2.000	2.200	-	-	0	0	-	1.512	1.400	1.540	-	-	0	-	0.00%
2018-03-12	0	2.160	2.100	2.290	-	-	0	0	-	1.512	1.470	1.603	-	-	0	-	0.00%
2018-03-09	0	2.160	2.000	2.300	-	-	0	0	-	1.512	1.400	1.610	-	-	0	-	0.00%
2018-03-08	0	2.160	2.050	2.200	-	-	0	0	-	1.512	1.435	1.540	-	-	0	-	0.00%
2018-03-07	0	2.160	2.150	2.300	2.150	2.160	2,000	4,310	2.1550	1.512	1.505	1.610	1.505	1.512	2,857	1.5086	-0.46%
2018-03-06	0	2.170	2.170	2.180	-	-	0	0	-	1.519	1.519	1.526	-	-	0	-	0.46%
2018-03-05	0	2.160	2.140	2.160	-	-	0	0	-	1.512	1.498	1.512	-	-	0	-	-0.46%
2018-03-02	0	2.170	2.150	2.170	-	-	0	0	-	1.519	1.505	1.519	-	-	0	-	-0.91%
2018-03-01	0	2.190	2.190	2.260	2.190	2.190	1,000	2,190	2.1900	1.533	1.533	1.582	1.533	1.533	1,428	1.5331	-3.95%
2018-02-28	0	2.280	2.200	2.280	-	-	0	0	-	1.596	1.540	1.596	-	-	0	-	-0.44%
2018-02-27	0	2.290	2.000	2.290	2.290	2.300	9,000	20,630	2.2922	1.603	1.400	1.603	1.603	1.610	12,856	1.6047	0.00%
2018-02-26	0	2.290	2.290	2.400	2.250	2.250	2,000	4,500	2.2500	1.603	1.603	1.680	1.575	1.575	2,857	1.5751	0.00%
2018-02-23	0	2.290	2.160	2.290	2.130	2.290	47,000	106,340	2.2626	1.603	1.512	1.603	1.491	1.603	67,137	1.5839	7.51%
2018-02-22	0	2.130	2.000	2.290	-	-	0	0	-	1.491	1.400	1.603	-	-	0	-	0.00%
2018-02-21	0	2.130	2.120	2.290	-	-	0	0	-	1.491	1.484	1.603	-	-	0	-	0.00%
2018-02-20	0	2.130	2.130	2.250	2.130	2.130	25,000	53,250	2.1300	1.491	1.491	1.575	1.491	1.491	35,711	1.4911	0.00%
2018-02-15	0	2.130	2.060	2.140	-	-	0	0	-	1.491	1.442	1.498	-	-	0	-	0.00%
2018-02-14	0	2.130	2.130	2.140	2.110	2.130	16,000	33,790	2.1119	1.491	1.491	1.498	1.477	1.491	22,855	1.4784	0.47%
2018-02-13	0	2.120	2.120	2.250	2.100	2.120	17,000	35,900	2.1118	1.484	1.484	1.575	1.470	1.484	24,283	1.4784	7.07%
2018-02-12	0	1.980	1.890	2.250	-	-	0	0	-	1.386	1.323	1.575	-	-	0	-	0.00%
2018-02-09	0	1.980	1.820	2.020	1.980	1.980	18,000	35,640	1.9800	1.386	1.274	1.414	1.386	1.386	25,712	1.3861	-4.35%
2018-02-08	0	2.070	1.780	2.080	2.070	2.070	5,000	10,350	2.0700	1.449	1.246	1.456	1.449	1.449	7,142	1.4491	-1.43%
2018-02-07	0	2.100	2.080	2.240	2.070	2.100	14,000	29,330	2.0950	1.470	1.456	1.568	1.449	1.470	19,998	1.4666	1.94%
2018-02-06	0	2.060	2.060	2.120	2.060	2.100	45,000	93,700	2.0822	1.442	1.442	1.484	1.442	1.470	64,280	1.4577	-4.19%
2018-02-05	0	2.150	2.150	2.280	2.150	2.150	14,000	30,100	2.1500	1.505	1.505	1.596	1.505	1.505	19,998	1.5051	-6.11%
2018-02-02	0	2.290	2.200	2.300	2.230	2.290	41,000	92,130	2.2471	1.603	1.540	1.610	1.561	1.603	58,566	1.5731	-0.43%
2018-02-01	0	2.300	2.200	2.300	2.300	2.300	440,000	1,012,000	2.3000	1.610	1.540	1.610	1.610	1.610	628,514	1.6101	0.00%
2018-01-31	0	2.300	2.270	2.300	2.080	2.400	154,000	353,770	2.2972	1.610	1.589	1.610	1.456	1.680	219,980	1.6082	2.68%
2018-01-30	0	2.240	2.240	2.280	2.200	2.290	77,000	174,320	2.2639	1.568	1.568	1.596	1.540	1.603	109,990	1.5849	-2.18%
2018-01-29	0	2.290	2.280	2.350	2.290	2.350	58,000	135,810	2.3416	1.603	1.596	1.645	1.603	1.645	82,850	1.6392	-0.43%
2018-01-26	0	2.300	2.280	2.300	2.290	2.410	188,000	437,810	2.3288	1.610	1.596	1.610	1.603	1.687	268,547	1.6303	0.00%
2018-01-25	0	2.300	2.270	2.300	2.250	2.300	368,000	842,360	2.2890	1.610	1.589	1.610	1.575	1.610	525,666	1.6025	0.00%
2018-01-24	0	2.300	2.290	2.310	2.250	2.340	176,000	404,830	2.3002	1.610	1.603	1.617	1.575	1.638	251,406	1.6103	-0.86%
2018-01-23	0	2.320	2.320	2.330	2.290	2.500	1,592,000	3,697,720	2.3227	1.624	1.624	1.631	1.603	1.750	2,274,077	1.6260	-6.83%
2018-01-22	0	2.490	2.280	2.490	2.300	2.500	273,000	639,320	2.3418	1.743	1.596	1.743	1.610	1.750	389,964	1.6394	8.26%
2018-01-19	0	2.300	2.270	2.340	2.300	2.400	303,000	697,890	2.3033	1.610	1.589	1.638	1.610	1.680	432,817	1.6124	-3.36%
2018-01-18	0	2.380	2.380	2.400	2.300	2.380	949,000	2,191,910	2.3097	1.666	1.666	1.680	1.610	1.666	1,355,590	1.6169	3.48%
2018-01-17	0	2.300	2.200	2.300	-	-	0	0	-	1.610	1.540	1.610	-	-	0	-	0.00%
2018-01-16	0	2.300	2.200	2.330	2.300	2.350	117,000	269,380	2.3024	1.610	1.540	1.631	1.610	1.645	167,128	1.6118	0.00%
2018-01-15	0	2.300	2.250	2.300	2.300	2.310	23,000	52,910	2.3004	1.610	1.575	1.610	1.610	1.617	32,854	1.6105	0.00%
2018-01-12	0	2.300	2.270	2.360	2.200	2.360	638,000	1,408,490	2.2077	1.610	1.589	1.652	1.540	1.652	911,345	1.5455	4.55%
2018-01-11	0	2.200	2.170	2.200	2.200	2.210	905,000	1,991,050	2.2001	1.540	1.519	1.540	1.540	1.547	1,292,739	1.5402	0.46%
2018-01-10	0	2.190	2.190	2.200	2.190	2.200	39,000	85,640	2.1959	1.533	1.533	1.540	1.533	1.540	55,709	1.5373	0.00%
2018-01-09	0	2.190	2.120	2.200	2.190	2.200	642,000	1,410,970	2.1978	1.533	1.484	1.540	1.533	1.540	917,059	1.5386	0.00%
2018-01-08	0	2.190	2.100	2.200	2.190	2.200	56,000	122,600	2.1893	1.533	1.470	1.540	1.533	1.540	79,993	1.5326	4.29%
2018-01-05	0	2.100	2.100	2.190	2.100	2.100	1,000	2,100	2.1000	1.470	1.470	1.533	1.470	1.470	1,428	1.4701	2.44%
2018-01-04	0	2.050	2.010	2.180	-	-	0	0	-	1.435	1.407	1.526	-	-	0	-	0.00%
2018-01-03	0	2.050	2.050	2.200	2.050	2.050	6,000	12,300	2.0500	1.435	1.435	1.540	1.435	1.435	8,571	1.4351	-4.65%
2018-01-02	0	2.150	2.010	2.150	-	-	0	0	-	1.505	1.407	1.505	-	-	0	-	-1.38%
2017-12-29	0	2.180	2.050	2.180	1.990	2.190	7,000	14,530	2.0757	1.526	1.435	1.526	1.393	1.533	9,999	1.4531	-0.91%
2017-12-28	0	2.200	2.000	2.200	2.200	2.210	14,000	30,850	2.2036	1.540	1.400	1.540	1.540	1.547	19,998	1.5426	11.11%
2017-12-27	0	1.980	1.980	2.200	1.980	1.980	2,000	3,960	1.9800	1.386	1.386	1.540	1.386	1.386	2,857	1.3861	0.00%
2017-12-22	0	1.980	1.950	2.200	1.970	1.980	72,000	142,440	1.9783	1.386	1.365	1.540	1.379	1.386	102,848	1.3850	0.00%
2017-12-21	0	1.980	1.960	2.200	-	-	0	0	-	1.386	1.372	1.540	-	-	0	-	0.00%
2017-12-20	0	1.980	1.960	2.190	-	-	0	0	-	1.386	1.372	1.533	-	-	0	-	0.00%
2017-12-19	0	1.980	1.950	1.980	1.920	2.000	9,000	17,440	1.9378	1.386	1.365	1.386	1.344	1.400	12,856	1.3566	3.66%
2017-12-18	0	1.910	1.910	2.200	-	-	0	0	-	1.337	1.337	1.540	-	-	0	-	0.53%
2017-12-15	0	1.900	1.870	2.200	-	-	0	0	-	1.330	1.309	1.540	-	-	0	-	0.00%
2017-12-14	0	1.900	1.870	2.170	-	-	0	0	-	1.330	1.309	1.519	-	-	0	-	0.00%
2017-12-13	0	1.900	1.870	2.200	-	-	0	0	-	1.330	1.309	1.540	-	-	0	-	0.00%
2017-12-12	0	1.900	1.870	2.190	-	-	0	0	-	1.330	1.309	1.533	-	-	0	-	0.00%
2017-12-11	0	1.900	1.870	2.190	-	-	0	0	-	1.330	1.309	1.533	-	-	0	-	0.00%
2017-12-08	0	1.900	1.900	2.190	1.900	1.920	84,000	160,740	1.9136	1.330	1.330	1.533	1.330	1.344	119,989	1.3396	-2.56%
2017-12-07	0	1.950	1.910	2.000	-	-	0	0	-	1.365	1.337	1.400	-	-	0	-	0.00%
2017-12-06	0	1.950	1.910	2.000	1.950	1.950	50,000	97,500	1.9500	1.365	1.337	1.400	1.365	1.365	71,422	1.3651	-2.50%
2017-12-05	0	2.000	1.950	2.000	-	-	0	0	-	1.400	1.365	1.400	-	-	0	-	0.00%
2017-12-04	0	2.000	1.900	2.000	-	-	35,000	70,000	2.0000	1.400	1.330	1.400	-	-	49,995	1.4001	0.00%
2017-12-01	0	2.000	2.000	2.080	2.000	2.000	15,000	30,000	2.0000	1.400	1.400	1.456	1.400	1.400	21,427	1.4001	-4.31%
2017-11-30	0	2.090	2.000	2.100	-	-	0	0	-	1.463	1.400	1.470	-	-	0	-	0.00%
2017-11-29	0	2.090	2.000	2.090	-	-	0	0	-	1.463	1.400	1.463	-	-	0	-	0.00%
2017-11-28	0	2.090	2.000	2.100	2.090	2.090	1,000	2,090	2.0900	1.463	1.400	1.470	1.463	1.463	1,428	1.4631	3.98%
2017-11-27	0	2.010	2.000	2.100	2.010	2.010	25,000	50,250	2.0100	1.407	1.400	1.470	1.407	1.407	35,711	1.4071	0.00%
2017-11-24	0	2.010	2.010	2.200	-	-	0	0	-	1.407	1.407	1.540	-	-	0	-	0.00%
2017-11-23	0	2.010	2.010	2.200	2.000	2.000	2,000	4,000	2.0000	1.407	1.407	1.540	1.400	1.400	2,857	1.4001	-1.95%
2017-11-22	0	2.050	1.880	2.100	2.040	2.050	76,000	155,600	2.0474	1.435	1.316	1.470	1.428	1.435	108,561	1.4333	-1.44%
2017-11-21	0	2.080	1.800	2.080	-	-	0	0	-	1.456	1.260	1.456	-	-	0	-	-0.95%
2017-11-20	0	2.100	1.800	2.100	-	-	0	0	-	1.470	1.260	1.470	-	-	0	-	0.00%
2017-11-17	0	2.100	1.800	2.100	-	-	0	0	-	1.470	1.260	1.470	-	-	0	-	-0.94%
2017-11-16	0	2.120	1.830	2.120	2.190	2.190	10,000	21,900	2.1900	1.484	1.281	1.484	1.533	1.533	14,284	1.5331	-0.93%
2017-11-15	0	2.140	1.810	2.150	2.140	2.150	17,000	36,450	2.1441	1.498	1.267	1.505	1.498	1.505	24,283	1.5010	-0.47%
2017-11-14	0	2.150	2.150	2.200	2.150	2.150	24,000	51,600	2.1500	1.505	1.505	1.540	1.505	1.505	34,283	1.5051	-2.27%
2017-11-13	0	2.200	2.150	2.200	-	-	0	0	-	1.540	1.505	1.540	-	-	0	-	0.00%
2017-11-10	0	2.200	2.150	2.200	2.150	2.250	65,000	142,530	2.1928	1.540	1.505	1.540	1.505	1.575	92,849	1.5351	0.00%
2017-11-09	0	2.200	2.160	2.200	2.230	2.230	1,000	2,230	2.2300	1.540	1.512	1.540	1.561	1.561	1,428	1.5611	2.33%
2017-11-08	0	2.150	2.150	2.200	-	-	0	0	-	1.505	1.505	1.540	-	-	0	-	2.38%
2017-11-07	0	2.100	2.090	2.200	-	-	0	0	-	1.470	1.463	1.540	-	-	0	-	0.96%
2017-11-06	0	2.080	2.080	2.120	2.080	2.200	7,000	15,280	2.1829	1.456	1.456	1.484	1.456	1.540	9,999	1.5281	0.00%
2017-11-03	0	2.080	2.080	2.170	2.080	2.080	32,000	66,560	2.0800	1.456	1.456	1.519	1.456	1.456	45,710	1.4561	0.00%
2017-11-02	0	2.080	2.080	2.170	2.080	2.080	10,000	20,800	2.0800	1.456	1.456	1.519	1.456	1.456	14,284	1.4561	0.48%
2017-11-01	0	2.070	2.070	2.230	2.060	2.060	22,000	45,320	2.0600	1.449	1.449	1.561	1.442	1.442	31,426	1.4421	0.98%
2017-10-31	0	2.050	2.050	2.150	2.010	2.050	46,000	92,620	2.0135	1.435	1.435	1.505	1.407	1.435	65,708	1.4096	0.00%
2017-10-30	0	2.050	1.950	2.050	2.050	2.050	50,000	102,500	2.0500	1.435	1.365	1.435	1.435	1.435	71,422	1.4351	-2.38%
2017-10-27	0	2.100	2.060	2.100	2.100	2.110	73,000	153,800	2.1068	1.470	1.442	1.470	1.470	1.477	104,276	1.4749	-0.47%
2017-10-26	0	2.110	2.110	2.200	-	-	0	0	-	1.477	1.477	1.540	-	-	0	-	0.00%
2017-10-25	0	2.110	2.110	2.240	2.110	2.110	3,000	6,330	2.1100	1.477	1.477	1.568	1.477	1.477	4,285	1.4771	0.00%
2017-10-24	0	2.110	2.110	2.200	2.100	2.110	51,000	107,140	2.1008	1.477	1.477	1.540	1.470	1.477	72,850	1.4707	-0.47%
2017-10-23	0	2.120	2.120	2.200	2.120	2.120	3,000	6,360	2.1200	1.484	1.484	1.540	1.484	1.484	4,285	1.4841	-1.40%
2017-10-20	0	2.150	2.150	2.240	2.090	2.090	10,000	20,900	2.0900	1.505	1.505	1.568	1.463	1.463	14,284	1.4631	3.37%
2017-10-19	0	2.080	2.050	2.080	2.080	2.150	512,000	1,077,970	2.1054	1.456	1.435	1.456	1.456	1.505	731,361	1.4739	-0.95%
2017-10-18	0	2.100	2.100	2.240	-	-	0	0	-	1.470	1.470	1.568	-	-	0	-	0.00%
2017-10-17	0	2.100	2.100	2.150	2.080	2.200	44,000	93,290	2.1202	1.470	1.470	1.505	1.456	1.540	62,851	1.4843	-0.94%
2017-10-16	0	2.120	2.120	2.180	2.080	2.190	70,000	151,100	2.1586	1.484	1.484	1.526	1.456	1.533	99,991	1.5111	1.44%
2017-10-13	0	2.090	2.000	2.090	-	-	0	0	-	1.463	1.400	1.463	-	-	0	-	-1.42%
2017-10-12	0	2.120	2.000	2.120	-	-	0	0	-	1.484	1.400	1.484	-	-	0	-	-1.85%
2017-10-11	0	2.160	2.160	2.180	2.000	2.020	130,000	261,560	2.0120	1.512	1.512	1.526	1.400	1.414	185,697	1.4085	5.37%
2017-10-10	0	2.050	2.000	2.090	2.050	2.050	56,000	114,800	2.0500	1.435	1.400	1.463	1.435	1.435	79,993	1.4351	-2.38%
2017-10-09	0	2.100	2.050	2.100	2.100	2.170	111,000	240,100	2.1631	1.470	1.435	1.470	1.470	1.519	158,557	1.5143	-3.23%
2017-10-06	0	2.170	2.170	2.180	2.170	2.200	1,190,000	2,609,450	2.1928	1.519	1.519	1.526	1.519	1.540	1,699,844	1.5351	10.15%
2017-10-04	0	1.970	1.900	1.970	-	-	0	0	-	1.379	1.330	1.379	-	-	0	-	-1.01%
2017-10-03	0	1.990	1.900	1.990	1.910	1.990	3,477	6,802	1.9563	1.393	1.330	1.393	1.337	1.393	4,967	1.3695	0.51%
2017-09-29	0	1.980	1.890	2.050	-	-	0	0	-	1.386	1.323	1.435	-	-	0	-	0.00%
2017-09-28	0	1.980	1.850	2.090	1.980	2.000	42,000	83,770	1.9945	1.386	1.295	1.463	1.386	1.400	59,994	1.3963	-0.50%
2017-09-27	0	1.990	1.850	1.990	1.780	2.000	66,000	125,170	1.8965	1.393	1.295	1.393	1.246	1.400	94,277	1.3277	9.94%
2017-09-26	0	1.810	1.730	1.810	1.810	1.810	5,000	9,050	1.8100	1.267	1.211	1.267	1.267	1.267	7,142	1.2671	0.00%
2017-09-25	0	1.810	1.740	1.810	1.740	1.810	81,000	143,910	1.7767	1.267	1.218	1.267	1.218	1.267	115,704	1.2438	-4.74%
2017-09-22	0	1.900	1.900	1.970	1.890	1.950	88,000	168,130	1.9106	1.330	1.330	1.379	1.323	1.365	125,703	1.3375	-9.52%
2017-09-21	0	2.100	1.960	2.100	-	-	0	0	-	1.470	1.372	1.470	-	-	0	-	0.00%
2017-09-20	0	2.100	1.950	2.110	2.100	2.100	1,000	2,100	2.1000	1.470	1.365	1.477	1.470	1.470	1,428	1.4701	0.00%
2017-09-19	0	2.100	2.100	2.160	2.000	2.100	40,000	83,090	2.0773	1.470	1.470	1.512	1.400	1.470	57,138	1.4542	6.06%
2017-09-18	0	1.980	1.980	2.180	1.910	2.200	102,000	207,030	2.0297	1.386	1.386	1.526	1.337	1.540	145,701	1.4209	-7.48%
2017-09-15	0	2.140	1.960	2.140	2.180	2.290	98,088	216,231	2.2045	1.498	1.372	1.498	1.526	1.603	140,113	1.5433	-0.47%
2017-09-14	0	2.150	1.960	2.150	-	-	0	0	-	1.505	1.372	1.505	-	-	0	-	0.00%
2017-09-13	0	2.150	2.000	2.150	-	-	0	0	-	1.505	1.400	1.505	-	-	0	-	-2.27%
2017-09-12	0	2.200	1.960	2.280	2.190	2.200	32,000	70,220	2.1944	1.540	1.372	1.596	1.533	1.540	45,710	1.5362	3.29%
2017-09-11	0	2.130	1.980	2.130	2.120	2.190	166,000	354,900	2.1380	1.491	1.386	1.491	1.484	1.533	237,121	1.4967	1.91%
2017-09-08	0	2.090	2.090	2.290	2.090	2.100	70,000	146,900	2.0986	1.463	1.463	1.603	1.463	1.470	99,991	1.4691	1.95%
2017-09-07	0	2.050	2.050	2.070	1.860	2.410	822,000	1,778,540	2.1637	1.435	1.435	1.449	1.302	1.687	1,174,178	1.5147	-9.69%
2017-09-06	0	2.270	2.250	2.280	2.250	2.400	744,000	1,735,590	2.3328	1.589	1.575	1.596	1.575	1.680	1,062,760	1.6331	0.89%
2017-09-05	0	2.250	2.180	2.300	1.950	2.250	365,000	742,470	2.0342	1.575	1.526	1.610	1.365	1.575	521,381	1.4240	15.38%
2017-09-04	0	1.950	1.880	1.950	1.830	1.970	76,000	148,680	1.9563	1.365	1.316	1.365	1.281	1.379	108,561	1.3695	6.56%
2017-09-01	0	1.830	1.830	1.860	1.810	1.890	351,000	645,850	1.8400	1.281	1.281	1.302	1.267	1.323	501,383	1.2881	-3.68%
2017-08-31	0	1.900	1.850	1.900	1.840	1.900	37,000	68,950	1.8635	1.330	1.295	1.330	1.288	1.330	52,852	1.3046	6.74%
2017-08-30	0	1.780	1.780	1.850	1.780	1.850	64,000	117,700	1.8391	1.246	1.246	1.295	1.246	1.295	91,420	1.2875	4.09%
2017-08-29	0	1.710	1.710	1.790	1.680	1.840	29,000	49,310	1.7003	1.197	1.197	1.253	1.176	1.288	41,425	1.1904	0.00%
2017-08-28	0	1.710	1.510	1.710	-	-	0	0	-	1.197	1.057	1.197	-	-	0	-	-1.72%
2017-08-25	0	1.740	1.580	1.740	1.580	1.750	172,000	273,690	1.5912	1.218	1.106	1.218	1.106	1.225	245,692	1.1140	-2.79%
2017-08-24	0	1.790	1.470	1.800	-	-	0	0	-	1.253	1.029	1.260	-	-	0	-	0.00%
2017-08-22	0	1.790	1.700	1.790	1.630	1.840	27,000	46,860	1.7356	1.253	1.190	1.253	1.141	1.288	38,568	1.2150	0.56%
2017-08-21	0	1.780	1.670	1.750	1.680	1.850	25,000	42,460	1.6984	1.246	1.169	1.225	1.176	1.295	35,711	1.1890	1.71%
2017-08-18	0	1.750	1.630	1.750	-	-	0	0	-	1.225	1.141	1.225	-	-	0	-	0.00%
2017-08-17	0	1.750	1.700	1.750	1.750	1.790	77,000	136,560	1.7735	1.225	1.190	1.225	1.225	1.253	109,990	1.2416	-0.57%
2017-08-16	0	1.760	1.700	1.770	1.610	1.850	70,000	121,830	1.7404	1.232	1.190	1.239	1.127	1.295	99,991	1.2184	10.00%
2017-08-15	0	1.600	1.600	1.700	1.570	1.700	26,000	42,450	1.6327	1.120	1.120	1.190	1.099	1.190	37,139	1.1430	-8.57%
2017-08-14	0	1.750	1.610	1.800	1.600	1.750	45,000	72,600	1.6133	1.225	1.127	1.260	1.120	1.225	64,280	1.1294	-8.85%
2017-08-11	0	1.920	1.450	1.920	-	-	0	0	-	1.344	1.015	1.344	-	-	0	-	-0.52%
2017-08-10	0	1.930	1.560	1.930	1.910	1.990	11,000	21,160	1.9236	1.351	1.092	1.351	1.337	1.393	15,713	1.3467	-1.03%
2017-08-09	0	1.950	1.790	1.950	1.770	1.990	225,000	418,110	1.8583	1.365	1.253	1.365	1.239	1.393	321,399	1.3009	1.04%
2017-08-08	0	1.930	1.870	1.930	1.860	1.940	266,000	506,630	1.9046	1.351	1.309	1.351	1.302	1.358	379,965	1.3334	6.04%
2017-08-07	0	1.820	1.740	1.820	1.660	1.850	366,000	653,380	1.7852	1.274	1.218	1.274	1.162	1.295	522,809	1.2497	8.98%
2017-08-04	0	1.670	1.670	1.840	1.670	1.850	157,000	283,840	1.8079	1.169	1.169	1.288	1.169	1.295	224,265	1.2656	-2.91%
2017-08-03	0	1.720	1.720	1.850	1.660	1.700	30,000	50,600	1.6867	1.204	1.204	1.295	1.162	1.190	42,853	1.1808	1.18%
2017-08-02	0	1.700	1.700	1.750	1.600	1.750	68,000	113,030	1.6622	1.190	1.190	1.225	1.120	1.225	97,134	1.1637	-4.49%
2017-08-01	0	1.780	1.780	1.820	1.780	1.860	423,000	775,020	1.8322	1.246	1.246	1.274	1.246	1.302	604,230	1.2827	4.71%
2017-07-31	0	1.700	1.700	1.750	1.650	1.750	57,000	96,850	1.6991	1.190	1.190	1.225	1.155	1.225	81,421	1.1895	0.59%
2017-07-28	0	1.690	1.640	1.690	1.500	1.700	557,000	897,600	1.6115	1.183	1.148	1.183	1.050	1.190	795,641	1.1281	9.03%
2017-07-27	0	1.550	1.500	1.550	1.360	1.550	992,000	1,427,990	1.4395	1.085	1.050	1.085	0.952	1.085	1,417,013	1.0077	33.62%
2017-07-26	0	1.160	1.160	1.400	-	-	0	0	-	0.812	0.812	0.980	-	-	0	-	0.00%
2017-07-25	0	1.160	1.160	1.400	-	-	0	0	-	0.812	0.812	0.980	-	-	0	-	0.87%
2017-07-24	0	1.150	1.120	1.450	1.110	1.150	11,000	12,440	1.1309	0.805	0.784	1.015	0.777	0.805	15,713	0.7917	-4.96%
2017-07-21	0	1.210	1.090	1.400	-	-	0	0	-	0.847	0.763	0.980	-	-	0	-	0.00%
2017-07-20	0	1.210	1.090	1.400	-	-	0	0	-	0.847	0.763	0.980	-	-	0	-	0.00%
2017-07-19	0	1.210	1.200	1.400	-	-	0	0	-	0.847	0.840	0.980	-	-	0	-	0.00%
2017-07-18	0	1.210	1.200	1.400	-	-	0	0	-	0.847	0.840	0.980	-	-	0	-	0.00%
2017-07-17	0	1.210	1.090	1.400	-	-	0	0	-	0.847	0.763	0.980	-	-	0	-	0.00%
2017-07-14	0	1.210	1.090	1.400	-	-	0	0	-	0.847	0.763	0.980	-	-	0	-	0.00%
2017-07-13	0	1.210	1.210	1.400	1.210	1.210	4,000	4,840	1.2100	0.847	0.847	0.980	0.847	0.847	5,714	0.8471	0.83%
2017-07-12	0	1.200	1.200	1.400	1.190	1.190	19,000	22,610	1.1900	0.840	0.840	0.980	0.833	0.833	27,140	0.8331	0.00%
2017-07-11	0	1.200	1.200	1.210	-	-	0	0	-	0.840	0.840	0.847	-	-	0	-	0.00%
2017-07-10	0	1.200	1.130	1.200	1.210	1.210	10,000	12,100	1.2100	0.840	0.791	0.840	0.847	0.847	14,284	0.8471	1.69%
2017-07-07	0	1.180	1.180	1.230	-	-	0	0	-	0.826	0.826	0.861	-	-	0	-	2.61%
2017-07-06	0	1.150	1.120	1.280	-	-	0	0	-	0.805	0.784	0.896	-	-	0	-	0.00%
2017-07-05	0	1.150	1.150	1.280	-	-	0	0	-	0.805	0.805	0.896	-	-	0	-	0.00%
2017-07-04	0	1.150	1.150	1.400	1.100	1.150	21,000	23,650	1.1262	0.805	0.805	0.980	0.770	0.805	29,997	0.7884	-4.96%
2017-07-03	0	1.210	1.100	1.280	-	-	0	0	-	0.847	0.770	0.896	-	-	0	-	0.00%
2017-06-30	0	1.210	1.080	1.280	-	-	0	0	-	0.847	0.756	0.896	-	-	0	-	0.00%
2017-06-29	0	1.210	1.210	1.380	1.050	1.210	85,000	96,560	1.1360	0.847	0.847	0.966	0.735	0.847	121,417	0.7953	14.15%
2017-06-28	0	1.060	1.020	1.140	-	-	0	0	-	0.742	0.714	0.798	-	-	0	-	0.00%
2017-06-27	0	1.060	1.060	1.180	1.060	1.070	10,000	10,650	1.0650	0.742	0.742	0.826	0.742	0.749	14,284	0.7456	-3.64%
2017-06-26	0	1.100	1.060	1.200	-	-	0	0	-	0.770	0.742	0.840	-	-	0	-	0.00%
2017-06-23	0	1.100	1.060	1.200	-	-	0	0	-	0.770	0.742	0.840	-	-	0	-	0.00%
2017-06-22	0	1.100	1.100	1.190	-	-	0	0	-	0.770	0.770	0.833	-	-	0	-	0.00%
2017-06-21	0	1.100	1.100	1.190	1.100	1.100	1,000	1,100	1.1000	0.770	0.770	0.833	0.770	0.770	1,428	0.7701	-4.35%
2017-06-20	0	1.150	1.110	1.200	-	-	0	0	-	0.805	0.777	0.840	-	-	0	-	0.00%
2017-06-19	0	1.150	1.110	1.200	-	-	0	0	-	0.805	0.777	0.840	-	-	0	-	0.00%
2017-06-16	0	1.150	1.110	1.180	-	-	0	0	-	0.805	0.777	0.826	-	-	0	-	0.00%
2017-06-15	0	1.150	1.100	1.180	-	-	0	0	-	0.805	0.770	0.826	-	-	0	-	0.00%
2017-06-14	0	1.150	1.110	1.180	-	-	0	0	-	0.805	0.777	0.826	-	-	0	-	0.00%
2017-06-13	0	1.150	1.090	1.200	-	-	0	0	-	0.805	0.763	0.840	-	-	0	-	0.00%
2017-06-12	0	1.150	1.150	1.200	1.080	1.150	21,000	24,440	1.1638	0.805	0.805	0.840	0.756	0.805	29,997	0.8147	-1.71%
2017-06-09	0	1.170	1.170	1.230	1.170	1.170	4,000	4,680	1.1700	0.819	0.819	0.861	0.819	0.819	5,714	0.8191	2.63%
2017-06-08	0	1.140	1.140	1.220	1.140	1.140	2,000	2,280	1.1400	0.798	0.798	0.854	0.798	0.798	2,857	0.7981	0.00%
2017-06-07	0	1.140	1.140	1.220	1.110	1.230	112,000	129,690	1.1579	0.798	0.798	0.854	0.777	0.861	159,985	0.8106	-7.32%
2017-06-06	0	1.230	1.140	1.230	1.230	1.230	18,000	22,140	1.2300	0.861	0.798	0.861	0.861	0.861	25,712	0.8611	-1.60%
2017-06-05	0	1.250	1.250	1.380	-	-	0	0	-	0.875	0.875	0.966	-	-	0	-	2.46%
2017-06-02	0	1.220	1.110	1.330	-	-	0	0	-	0.854	0.777	0.931	-	-	0	-	0.00%
2017-06-01	0	1.220	1.120	1.380	-	-	0	0	-	0.854	0.784	0.966	-	-	0	-	0.00%
2017-05-31	0	1.220	1.220	1.280	-	-	0	0	-	0.854	0.854	0.896	-	-	0	-	0.00%
2017-05-29	0	1.220	1.220	1.290	1.220	1.240	17,000	20,840	1.2259	0.854	0.854	0.903	0.854	0.868	24,283	0.8582	-3.17%
2017-05-26	0	1.260	1.120	1.260	-	-	0	0	-	0.882	0.784	0.882	-	-	0	-	-2.33%
2017-05-25	0	1.290	1.140	1.290	-	-	0	0	-	0.903	0.798	0.903	-	-	0	-	-0.77%
2017-05-24	0	1.300	1.140	1.300	1.100	1.300	25,000	31,590	1.2636	0.910	0.798	0.910	0.770	0.910	35,711	0.8846	1.56%
2017-05-23	0	1.280	1.090	1.300	-	-	0	0	-	0.896	0.763	0.910	-	-	0	-	0.00%
2017-05-22	0	1.280	1.090	1.290	1.280	1.280	20,000	25,600	1.2800	0.896	0.763	0.903	0.896	0.896	28,569	0.8961	-0.78%
2017-05-19	0	1.290	1.120	1.290	-	-	0	0	-	0.903	0.784	0.903	-	-	0	-	0.00%
2017-05-18	0	1.290	1.150	1.300	1.130	1.300	13,000	15,180	1.1677	0.903	0.805	0.910	0.791	0.910	18,570	0.8175	-0.77%
2017-05-17	0	1.300	1.220	1.300	1.150	1.300	189,000	238,550	1.2622	0.910	0.854	0.910	0.805	0.910	269,975	0.8836	18.18%
2017-05-16	0	1.100	1.050	1.230	-	-	0	0	-	0.770	0.735	0.861	-	-	0	-	0.00%
2017-05-15	0	1.100	1.000	1.230	-	-	0	0	-	0.770	0.700	0.861	-	-	0	-	0.00%
2017-05-12	0	1.100	1.100	1.230	-	-	0	0	-	0.770	0.770	0.861	-	-	0	-	0.00%
2017-05-11	0	1.100	1.040	1.230	-	-	0	0	-	0.770	0.728	0.861	-	-	0	-	0.00%
2017-05-10	0	1.100	1.060	1.230	-	-	0	0	-	0.770	0.742	0.861	-	-	0	-	0.00%
2017-05-09	0	1.100	1.100	1.160	1.050	1.130	3,000	3,230	1.0767	0.770	0.770	0.812	0.735	0.791	4,285	0.7537	0.00%
2017-05-08	0	1.100	1.100	1.180	1.100	1.110	20,000	22,060	1.1030	0.770	0.770	0.826	0.770	0.777	28,569	0.7722	-3.51%
2017-05-05	0	1.140	1.140	1.220	1.030	1.120	21,000	21,720	1.0343	0.798	0.798	0.854	0.721	0.784	29,997	0.7241	-7.32%
2017-05-04	0	1.230	1.180	1.230	1.180	1.230	32,000	37,860	1.1831	0.861	0.826	0.861	0.826	0.861	45,710	0.8283	-4.65%
2017-05-02	0	1.290	1.190	1.300	-	-	0	0	-	0.903	0.833	0.910	-	-	0	-	0.00%
2017-04-28	0	1.290	1.180	1.330	-	-	0	0	-	0.903	0.826	0.931	-	-	0	-	0.00%
2017-04-27	0	1.290	1.200	1.290	1.290	1.290	6,000	7,740	1.2900	0.903	0.840	0.903	0.903	0.903	8,571	0.9031	7.50%
2017-04-26	0	1.200	1.200	1.290	1.180	1.200	23,000	27,340	1.1887	0.840	0.840	0.903	0.826	0.840	32,854	0.8322	-6.25%
2017-04-25	0	1.280	1.280	-	-	-	0	0	-	0.896	0.896	-	-	-	0	-	0.00%
2017-04-24	0	1.280	1.280	1.350	1.270	1.350	7,000	9,290	1.3271	0.896	0.896	0.945	0.889	0.945	9,999	0.9291	-5.19%
2017-04-21	0	1.350	1.260	1.450	-	-	0	0	-	0.945	0.882	1.015	-	-	0	-	0.00%
2017-04-20	0	1.350	1.280	1.450	1.350	1.350	5,000	6,750	1.3500	0.945	0.896	1.015	0.945	0.945	7,142	0.9451	5.47%
2017-04-19	0	1.280	1.280	1.350	1.250	1.440	46,000	63,310	1.3763	0.896	0.896	0.945	0.875	1.008	65,708	0.9635	-4.48%
2017-04-18	0	1.340	1.200	1.500	-	-	0	0	-	0.938	0.840	1.050	-	-	0	-	0.00%
2017-04-13	0	1.340	1.220	1.500	1.340	1.340	5,000	6,700	1.3400	0.938	0.854	1.050	0.938	0.938	7,142	0.9381	-2.19%
2017-04-12	0	1.370	1.230	1.500	1.230	1.230	5,000	6,150	1.2300	0.959	0.861	1.050	0.861	0.861	7,142	0.8611	0.00%
2017-04-11	0	1.370	1.240	1.450	-	-	0	0	-	0.959	0.868	1.015	-	-	0	-	0.00%
2017-04-10	0	1.370	1.370	1.550	1.360	1.370	43,000	58,830	1.3681	0.959	0.959	1.085	0.952	0.959	61,423	0.9578	0.00%
2017-04-07	0	1.370	1.290	1.580	1.370	1.370	120,000	164,400	1.3700	0.959	0.903	1.106	0.959	0.959	171,413	0.9591	-6.16%
2017-04-06	0	1.460	1.250	1.460	-	-	0	0	-	1.022	0.875	1.022	-	-	0	-	0.00%
2017-04-05	0	1.460	1.250	1.550	-	-	0	0	-	1.022	0.875	1.085	-	-	0	-	0.00%
2017-04-03	0	1.460	1.250	1.550	-	-	0	0	-	1.022	0.875	1.085	-	-	0	-	0.00%
2017-03-31	0	1.460	1.210	1.530	-	-	0	0	-	1.022	0.847	1.071	-	-	0	-	0.00%
2017-03-30	0	1.460	1.210	1.460	1.460	1.540	65,000	97,340	1.4975	1.022	0.847	1.022	1.022	1.078	92,849	1.0484	7.35%
2017-03-29	0	1.360	1.360	1.480	-	-	0	0	-	0.952	0.952	1.036	-	-	0	-	6.25%
2017-03-28	0	1.280	1.220	1.480	-	-	0	0	-	0.896	0.854	1.036	-	-	0	-	0.00%
2017-03-27	0	1.280	1.280	1.400	-	-	0	0	-	0.896	0.896	0.980	-	-	0	-	5.79%
2017-03-24	0	1.210	1.210	1.480	1.160	1.160	5,000	5,800	1.1600	0.847	0.847	1.036	0.812	0.812	7,142	0.8121	-10.37%
2017-03-23	0	1.350	1.200	1.400	-	-	0	0	-	0.945	0.840	0.980	-	-	0	-	0.00%
2017-03-22	0	1.350	1.180	1.350	-	-	0	0	-	0.945	0.826	0.945	-	-	0	-	0.00%
2017-03-21	0	1.350	1.200	1.350	-	-	0	0	-	0.945	0.840	0.945	-	-	0	-	0.00%
2017-03-20	0	1.350	1.180	1.450	-	-	0	0	-	0.945	0.826	1.015	-	-	0	-	0.00%
2017-03-17	0	1.350	1.270	1.450	1.350	1.350	10,000	13,500	1.3500	0.945	0.889	1.015	0.945	0.945	14,284	0.9451	7.14%
2017-03-16	0	1.260	1.260	1.350	1.230	1.230	35,000	43,050	1.2300	0.882	0.882	0.945	0.861	0.861	49,995	0.8611	5.00%
2017-03-15	0	1.200	1.200	1.260	1.130	1.200	153,000	175,990	1.1503	0.840	0.840	0.882	0.791	0.840	218,551	0.8053	-4.76%
2017-03-14	0	1.260	1.260	-	-	-	0	0	-	0.882	0.882	-	-	-	0	-	0.00%
2017-03-13	0	1.260	1.240	-	-	-	0	0	-	0.882	0.868	-	-	-	0	-	0.00%
2017-03-10	0	1.260	1.260	1.400	1.210	1.210	13,000	15,730	1.2100	0.882	0.882	0.980	0.847	0.847	18,570	0.8471	-9.35%
2017-03-09	0	1.390	1.140	1.400	-	-	0	0	-	0.973	0.798	0.980	-	-	0	-	0.00%
2017-03-08	0	1.390	1.300	1.390	-	-	0	0	-	0.973	0.910	0.973	-	-	0	-	0.00%
2017-03-07	0	1.390	1.390	1.400	1.390	1.390	12,000	16,680	1.3900	0.973	0.973	0.980	0.973	0.973	17,141	0.9731	-0.71%
2017-03-06	0	1.400	1.300	1.480	1.400	1.400	11,000	15,400	1.4000	0.980	0.910	1.036	0.980	0.980	15,713	0.9801	1.45%
2017-03-03	0	1.380	1.380	-	-	-	0	0	-	0.966	0.966	-	-	-	0	-	0.73%
2017-03-02	0	1.370	1.370	-	-	-	0	0	-	0.959	0.959	-	-	-	0	-	1.48%
2017-03-01	0	1.350	1.180	-	-	-	0	0	-	0.945	0.826	-	-	-	0	-	0.00%
2017-02-28	0	1.350	1.350	-	-	-	0	0	-	0.945	0.945	-	-	-	0	-	0.00%
2017-02-27	0	1.350	1.350	-	1.350	1.350	1,000	1,350	1.3500	0.945	0.945	-	0.945	0.945	1,428	0.9451	0.00%
2017-02-24	0	1.350	1.350	1.580	-	-	0	0	-	0.945	0.945	1.106	-	-	0	-	0.00%
2017-02-23	0	1.350	1.350	1.470	1.310	1.480	16,000	22,320	1.3950	0.945	0.945	1.029	0.917	1.036	22,855	0.9766	-8.78%
2017-02-22	0	1.480	1.400	1.480	1.400	1.490	69,000	102,080	1.4794	1.036	0.980	1.036	0.980	1.043	98,562	1.0357	8.82%
2017-02-21	0	1.360	1.360	1.490	1.310	1.510	26,000	38,020	1.4623	0.952	0.952	1.043	0.917	1.057	37,139	1.0237	-7.48%
2017-02-20	0	1.470	1.310	1.470	1.460	1.480	90,000	132,550	1.4728	1.029	0.917	1.029	1.022	1.036	128,560	1.0310	1.38%
2017-02-17	0	1.450	1.450	1.460	1.250	1.480	516,000	718,930	1.3933	1.015	1.015	1.022	0.875	1.036	737,075	0.9754	16.00%
2017-02-16	0	1.250	1.250	1.380	1.250	1.250	6,000	7,500	1.2500	0.875	0.875	0.966	0.875	0.875	8,571	0.8751	4.17%
2017-02-15	0	1.200	1.200	1.350	1.200	1.250	45,000	54,840	1.2187	0.840	0.840	0.945	0.840	0.875	64,280	0.8531	0.00%
2017-02-14	0	1.200	1.140	1.380	-	-	0	0	-	0.840	0.798	0.966	-	-	0	-	0.00%
2017-02-13	0	1.200	1.180	1.250	1.160	1.200	41,000	48,800	1.1902	0.840	0.826	0.875	0.812	0.840	58,566	0.8332	7.14%
2017-02-10	0	1.120	1.120	1.250	1.120	1.120	3,000	3,360	1.1200	0.784	0.784	0.875	0.784	0.784	4,285	0.7841	0.90%
2017-02-09	0	1.110	1.100	1.250	-	-	0	0	-	0.777	0.770	0.875	-	-	0	-	0.00%
2017-02-08	0	1.110	1.100	1.250	-	-	0	0	-	0.777	0.770	0.875	-	-	0	-	0.00%
2017-02-07	0	1.110	1.110	1.210	1.070	1.070	1,000	1,070	1.0700	0.777	0.777	0.847	0.749	0.749	1,428	0.7491	-8.26%
2017-02-06	0	1.210	1.030	1.250	-	-	0	0	-	0.847	0.721	0.875	-	-	0	-	0.00%
2017-02-03	0	1.210	1.150	1.380	-	-	0	0	-	0.847	0.805	0.966	-	-	0	-	0.00%
2017-02-02	0	1.210	1.150	1.400	1.210	1.220	11,000	13,410	1.2191	0.847	0.805	0.980	0.847	0.854	15,713	0.8534	0.83%
2017-02-01	0	1.200	1.100	1.200	1.190	1.200	33,000	39,390	1.1936	0.840	0.770	0.840	0.833	0.840	47,139	0.8356	-0.83%
2017-01-27	0	1.210	1.090	1.380	-	-	0	0	-	0.847	0.763	0.966	-	-	0	-	0.00%
2017-01-26	0	1.210	1.090	1.380	-	-	0	0	-	0.847	0.763	0.966	-	-	0	-	0.00%
2017-01-25	0	1.210	1.090	1.400	-	-	0	0	-	0.847	0.763	0.980	-	-	0	-	0.00%
2017-01-24	0	1.210	1.070	1.380	-	-	0	0	-	0.847	0.749	0.966	-	-	0	-	0.00%
2017-01-23	0	1.210	1.210	1.450	-	-	0	0	-	0.847	0.847	1.015	-	-	0	-	0.00%
2017-01-20	0	1.210	1.210	1.380	-	-	0	0	-	0.847	0.847	0.966	-	-	0	-	0.00%
2017-01-19	0	1.210	1.210	1.380	1.200	1.250	16,000	19,950	1.2469	0.847	0.847	0.966	0.840	0.875	22,855	0.8729	-0.82%
2017-01-18	0	1.220	1.210	1.480	1.220	1.220	3,000	3,660	1.2200	0.854	0.847	1.036	0.854	0.854	4,285	0.8541	-2.40%
2017-01-17	0	1.250	1.250	1.420	1.240	1.300	147,000	184,260	1.2535	0.875	0.875	0.994	0.868	0.910	209,981	0.8775	-10.71%
2017-01-16	0	1.400	1.270	1.400	-	-	0	0	-	0.980	0.889	0.980	-	-	0	-	0.00%
2017-01-13	0	1.400	1.270	1.400	-	-	0	0	-	0.980	0.889	0.980	-	-	0	-	0.00%
2017-01-12	0	1.400	1.270	1.420	-	-	0	0	-	0.980	0.889	0.994	-	-	0	-	0.00%
2017-01-11	0	1.400	1.270	1.420	1.400	1.400	50,000	70,000	1.4000	0.980	0.889	0.994	0.980	0.980	71,422	0.9801	0.00%
2017-01-10	0	1.400	1.270	1.420	-	-	0	0	-	0.980	0.889	0.994	-	-	0	-	0.00%
2017-01-09	0	1.400	1.270	1.400	-	-	0	0	-	0.980	0.889	0.980	-	-	0	-	0.00%
2017-01-06	0	1.400	1.280	1.400	-	-	0	0	-	0.980	0.896	0.980	-	-	0	-	0.00%
2017-01-05	0	1.400	1.270	1.400	-	-	0	0	-	0.980	0.889	0.980	-	-	0	-	0.00%
2017-01-04	0	1.400	1.270	1.400	-	-	0	0	-	0.980	0.889	0.980	-	-	0	-	0.00%
2017-01-03	0	1.400	1.010	1.400	-	-	0	0	-	0.980	0.707	0.980	-	-	0	-	0.00%
2016-12-30	0	1.400	1.270	1.400	-	-	0	0	-	0.980	0.889	0.980	-	-	0	-	0.00%
2016-12-29	0	1.400	1.270	1.400	-	-	0	0	-	0.980	0.889	0.980	-	-	0	-	0.00%
2016-12-28	0	1.400	1.050	1.500	-	-	0	0	-	0.980	0.735	1.050	-	-	0	-	0.00%
2016-12-23	0	1.400	1.270	1.480	-	-	0	0	-	0.980	0.889	1.036	-	-	0	-	0.00%
2016-12-22	0	1.400	1.270	1.500	-	-	0	0	-	0.980	0.889	1.050	-	-	0	-	0.00%
2016-12-21	0	1.400	1.270	1.450	-	-	0	0	-	0.980	0.889	1.015	-	-	0	-	0.00%
2016-12-20	0	1.400	1.290	1.400	-	-	0	0	-	0.980	0.903	0.980	-	-	0	-	-1.41%
2016-12-19	0	1.420	1.290	1.490	-	-	0	0	-	0.994	0.903	1.043	-	-	0	-	0.00%
2016-12-16	0	1.420	1.330	1.420	-	-	0	0	-	0.994	0.931	0.994	-	-	0	-	-2.74%
2016-12-15	0	1.460	1.330	1.490	-	-	0	0	-	1.022	0.931	1.043	-	-	0	-	0.00%
2016-12-14	0	1.460	1.280	1.460	-	-	0	0	-	1.022	0.896	1.022	-	-	0	-	0.00%
2016-12-13	0	1.460	1.330	1.490	-	-	0	0	-	1.022	0.931	1.043	-	-	0	-	0.00%
2016-12-12	0	1.460	1.330	1.490	-	-	0	0	-	1.022	0.931	1.043	-	-	0	-	0.00%
2016-12-09	0	1.460	1.350	1.480	-	-	0	0	-	1.022	0.945	1.036	-	-	0	-	0.00%
2016-12-08	0	1.460	1.330	1.480	-	-	0	0	-	1.022	0.931	1.036	-	-	0	-	0.00%
2016-12-07	0	1.460	1.320	1.480	-	-	0	0	-	1.022	0.924	1.036	-	-	0	-	0.00%
2016-12-06	0	1.460	1.350	1.460	-	-	0	0	-	1.022	0.945	1.022	-	-	0	-	-1.35%
2016-12-05	0	1.480	1.300	1.480	1.480	1.480	50,000	74,000	1.4800	1.036	0.910	1.036	1.036	1.036	71,422	1.0361	4.96%
2016-12-02	0	1.410	1.340	1.410	1.420	1.490	75,000	110,000	1.4667	0.987	0.938	0.987	0.994	1.043	107,133	1.0268	-0.70%
2016-12-01	0	1.420	1.190	1.420	1.480	1.480	20,000	29,600	1.4800	0.994	0.833	0.994	1.036	1.036	28,569	1.0361	2.90%
2016-11-30	0	1.380	1.130	1.480	1.380	1.380	80,000	110,400	1.3800	0.966	0.791	1.036	0.966	0.966	114,275	0.9661	0.00%
2016-11-29	0	1.380	1.120	1.380	-	-	0	0	-	0.966	0.784	0.966	-	-	0	-	-1.43%
2016-11-28	0	1.400	1.100	1.400	1.410	1.420	81,000	114,220	1.4101	0.980	0.770	0.980	0.987	0.994	115,704	0.9872	-1.41%
2016-11-25	0	1.420	1.420	1.450	-	-	0	0	-	0.994	0.994	1.015	-	-	0	-	0.00%
2016-11-24	0	1.420	1.200	1.450	1.380	1.480	179,000	254,800	1.4235	0.994	0.840	1.015	0.966	1.036	255,691	0.9965	2.90%
2016-11-23	0	1.380	1.110	1.380	-	-	0	0	-	0.966	0.777	0.966	-	-	0	-	-1.43%
2016-11-22	0	1.400	1.400	1.430	1.300	1.400	68,000	92,200	1.3559	0.980	0.980	1.001	0.910	0.980	97,134	0.9492	7.69%
2016-11-21	0	1.300	1.230	1.300	1.160	1.350	96,000	119,210	1.2418	0.910	0.861	0.910	0.812	0.945	137,130	0.8693	0.78%
2016-11-18	0	1.290	1.280	1.290	1.200	1.330	158,000	193,990	1.2278	0.903	0.896	0.903	0.840	0.931	225,694	0.8595	-3.73%
2016-11-17	0	1.340	1.130	1.340	-	-	0	0	-	0.938	0.791	0.938	-	-	0	-	0.00%
2016-11-16	0	1.340	1.320	1.340	1.320	1.360	60,000	81,500	1.3583	0.938	0.924	0.938	0.924	0.952	85,706	0.9509	1.52%
2016-11-15	0	1.320	1.320	1.350	1.300	1.490	136,000	188,400	1.3853	0.924	0.924	0.945	0.910	1.043	194,268	0.9698	-11.41%
2016-11-14	0	1.490	1.400	1.490	1.280	1.490	584,000	830,670	1.4224	1.043	0.980	1.043	0.896	1.043	834,209	0.9958	13.74%
2016-11-11	0	1.310	1.310	1.320	1.050	1.430	525,000	686,390	1.3074	0.917	0.917	0.924	0.735	1.001	749,931	0.9153	24.76%
2016-11-10	0	1.050	1.050	1.140	-	-	0	0	-	0.735	0.735	0.798	-	-	0	-	0.00%
2016-11-09	0	1.050	1.050	1.140	-	-	0	0	-	0.735	0.735	0.798	-	-	0	-	0.00%
2016-11-08	0	1.050	1.050	1.140	-	-	0	0	-	0.735	0.735	0.798	-	-	0	-	0.00%
2016-11-07	0	1.050	1.050	1.140	-	-	0	0	-	0.735	0.735	0.798	-	-	0	-	0.00%
2016-11-04	0	1.050	1.000	1.140	-	-	0	0	-	0.735	0.700	0.798	-	-	0	-	0.00%
2016-11-03	0	1.050	1.000	1.220	-	-	0	0	-	0.735	0.700	0.854	-	-	0	-	0.00%
2016-11-02	0	1.050	1.050	1.130	-	-	0	0	-	0.735	0.735	0.791	-	-	0	-	0.96%
2016-11-01	0	1.040	1.040	1.130	1.040	1.040	6,000	6,240	1.0400	0.728	0.728	0.791	0.728	0.728	8,571	0.7281	0.00%
2016-10-31	0	1.040	1.040	1.110	1.040	1.040	10,000	10,400	1.0400	0.728	0.728	0.777	0.728	0.728	14,284	0.7281	1.96%
2016-10-28	0	1.020	1.020	1.110	1.020	1.020	30,000	30,600	1.0200	0.714	0.714	0.777	0.714	0.714	42,853	0.7141	0.00%
2016-10-27	0	1.020	1.020	1.100	-	-	0	0	-	0.714	0.714	0.770	-	-	0	-	0.00%
2016-10-26	0	1.020	1.020	1.110	-	-	0	0	-	0.714	0.714	0.777	-	-	0	-	0.00%
2016-10-25	0	1.020	1.020	1.110	-	-	0	0	-	0.714	0.714	0.777	-	-	0	-	0.00%
2016-10-24	0	1.020	1.020	1.110	-	-	0	0	-	0.714	0.714	0.777	-	-	0	-	0.00%
2016-10-20	0	1.020	1.020	1.110	-	-	0	0	-	0.714	0.714	0.777	-	-	0	-	0.00%
2016-10-19	0	1.020	1.020	1.110	1.020	1.020	4,000	4,080	1.0200	0.714	0.714	0.777	0.714	0.714	5,714	0.7141	0.00%
2016-10-18	0	1.020	1.020	1.080	1.020	1.020	16,000	16,320	1.0200	0.714	0.714	0.756	0.714	0.714	22,855	0.7141	2.00%
2016-10-17	0	1.000	0.920	1.090	-	-	0	0	-	0.700	0.644	0.763	-	-	0	-	0.00%
2016-10-14	0	1.000	1.000	1.090	-	-	0	0	-	0.700	0.700	0.763	-	-	0	-	0.00%
2016-10-13	0	1.000	1.000	1.090	-	-	0	0	-	0.700	0.700	0.763	-	-	0	-	0.00%
2016-10-12	0	1.000	1.000	1.050	-	-	0	0	-	0.700	0.700	0.735	-	-	0	-	0.00%
2016-10-11	0	1.000	1.000	1.010	0.980	1.030	7,000	7,130	1.0186	0.700	0.700	0.707	0.686	0.721	9,999	0.7131	2.04%
2016-10-07	0	0.980	0.910	1.030	-	-	0	0	-	0.686	0.637	0.721	-	-	0	-	0.00%
2016-10-06	0	0.980	0.940	1.030	-	-	0	0	-	0.686	0.658	0.721	-	-	0	-	0.00%
2016-10-05	0	0.980	0.880	1.030	-	-	0	0	-	0.686	0.616	0.721	-	-	0	-	0.00%
2016-10-04	0	0.980	0.900	1.030	-	-	0	0	-	0.686	0.630	0.721	-	-	0	-	0.00%
2016-10-03	0	0.980	0.880	1.030	-	-	0	0	-	0.686	0.616	0.721	-	-	0	-	0.00%
2016-09-30	0	0.980	0.860	1.030	-	-	0	0	-	0.686	0.602	0.721	-	-	0	-	0.00%
2016-09-29	0	0.980	0.940	1.000	0.980	0.980	10,000	9,800	0.9800	0.686	0.658	0.700	0.686	0.686	14,284	0.6861	-1.01%
2016-09-28	0	0.990	0.990	1.030	-	-	0	0	-	0.693	0.693	0.721	-	-	0	-	0.00%
2016-09-27	0	0.990	0.980	1.030	-	-	0	0	-	0.693	0.686	0.721	-	-	0	-	0.00%
2016-09-26	0	0.990	0.990	1.010	0.990	0.990	9,000	8,910	0.9900	0.693	0.693	0.707	0.693	0.693	12,856	0.6931	2.06%
2016-09-23	0	0.970	0.970	0.990	0.970	0.970	8,000	7,760	0.9700	0.679	0.679	0.693	0.679	0.679	11,428	0.6791	2.11%
2016-09-22	0	0.950	0.960	0.970	0.950	0.950	1,000	950	0.9500	0.665	0.672	0.679	0.665	0.665	1,428	0.6651	2.15%
2016-09-21	0	0.930	0.930	0.950	-	-	0	0	-	0.651	0.651	0.665	-	-	0	-	2.20%
2016-09-20	0	0.910	0.910	0.950	-	-	0	0	-	0.637	0.637	0.665	-	-	0	-	0.00%
2016-09-19	0	0.910	0.910	0.950	-	-	0	0	-	0.637	0.637	0.665	-	-	0	-	0.00%
2016-09-15	0	0.910	0.910	0.950	-	-	0	0	-	0.637	0.637	0.665	-	-	0	-	0.00%
2016-09-14	0	0.910	0.910	0.950	-	-	0	0	-	0.637	0.637	0.665	-	-	0	-	0.00%
2016-09-13	0	0.910	0.870	0.950	0.910	0.910	15,000	13,650	0.9100	0.637	0.609	0.665	0.637	0.637	21,427	0.6371	0.00%
2016-09-12	0	0.910	0.870	0.950	-	-	0	0	-	0.637	0.609	0.665	-	-	0	-	0.00%
2016-09-09	0	0.910	0.910	0.950	0.910	0.910	1,000	910	0.9100	0.637	0.637	0.665	0.637	0.637	1,428	0.6371	0.00%
2016-09-08	0	0.910	0.910	1.100	-	-	0	0	-	0.637	0.637	0.770	-	-	0	-	0.00%
2016-09-07	0	0.910	0.910	0.950	-	-	0	0	-	0.637	0.637	0.665	-	-	0	-	0.00%
2016-09-06	0	0.910	0.910	0.940	0.910	0.930	12,000	11,030	0.9192	0.637	0.637	0.658	0.637	0.651	17,141	0.6435	4.60%
2016-09-05	0	0.870	0.870	0.920	0.870	0.930	35,000	30,720	0.8777	0.609	0.609	0.644	0.609	0.651	49,995	0.6145	-1.14%
2016-09-02	0	0.880	0.880	0.940	-	-	0	0	-	0.616	0.616	0.658	-	-	0	-	0.00%
2016-09-01	0	0.880	0.850	0.940	-	-	0	0	-	0.616	0.595	0.658	-	-	0	-	0.00%
2016-08-31	0	0.880	0.880	0.940	-	-	0	0	-	0.616	0.616	0.658	-	-	0	-	0.00%
2016-08-30	0	0.880	0.880	0.930	0.860	0.860	1,000	860	0.8600	0.616	0.616	0.651	0.602	0.602	1,428	0.6021	1.15%
2016-08-29	0	0.870	0.860	0.930	0.870	0.870	1,000	870	0.8700	0.609	0.602	0.651	0.609	0.609	1,428	0.6091	-2.25%
2016-08-26	0	0.890	0.870	0.890	-	-	0	0	-	0.623	0.609	0.623	-	-	0	-	-3.26%
2016-08-25	0	0.920	0.880	0.920	-	-	0	0	-	0.644	0.616	0.644	-	-	0	-	0.00%
2016-08-24	0	0.920	0.870	0.920	-	-	0	0	-	0.644	0.609	0.644	-	-	0	-	-1.08%
2016-08-23	0	0.930	0.900	0.950	0.870	0.940	60,000	53,000	0.8833	0.651	0.630	0.665	0.609	0.658	85,706	0.6184	0.00%
2016-08-22	0	0.930	0.860	1.000	-	-	0	0	-	0.651	0.602	0.700	-	-	0	-	0.00%
2016-08-19	0	0.930	0.880	0.960	-	-	0	0	-	0.651	0.616	0.672	-	-	0	-	0.00%
2016-08-18	0	0.930	0.930	1.010	0.930	0.930	1,000	930	0.9300	0.651	0.651	0.707	0.651	0.651	1,428	0.6511	-6.06%
2016-08-17	0	0.990	0.910	1.000	0.870	0.990	20,000	17,570	0.8785	0.693	0.637	0.700	0.609	0.693	28,569	0.6150	-3.88%
2016-08-16	0	1.030	0.870	1.050	0.870	0.880	2,000	1,750	0.8750	0.721	0.609	0.735	0.609	0.616	2,857	0.6126	8.42%
2016-08-15	0	0.950	0.880	1.050	-	-	0	0	-	0.665	0.616	0.735	-	-	0	-	0.00%
2016-08-12	0	0.950	0.870	1.050	-	-	0	0	-	0.665	0.609	0.735	-	-	0	-	0.00%
2016-08-11	0	0.950	0.850	1.050	-	-	0	0	-	0.665	0.595	0.735	-	-	0	-	0.00%
2016-08-10	0	0.950	0.870	0.950	-	-	0	0	-	0.665	0.609	0.665	-	-	0	-	0.00%
2016-08-09	0	0.950	0.880	1.050	-	-	0	0	-	0.665	0.616	0.735	-	-	0	-	0.00%
2016-08-08	0	0.950	0.870	1.050	-	-	0	0	-	0.665	0.609	0.735	-	-	0	-	0.00%
2016-08-05	0	0.950	0.860	0.950	-	-	0	0	-	0.665	0.602	0.665	-	-	0	-	-1.04%
2016-08-04	0	0.960	0.880	0.960	-	-	0	0	-	0.672	0.616	0.672	-	-	0	-	-1.03%
2016-08-03	0	0.970	0.900	0.970	0.980	0.980	7,000	6,860	0.9800	0.679	0.630	0.679	0.686	0.686	9,999	0.6861	-2.02%
2016-08-01	0	0.990	0.880	1.110	-	-	0	0	-	0.693	0.616	0.777	-	-	0	-	0.00%
2016-07-29	0	0.990	0.990	1.180	-	-	0	0	-	0.693	0.693	0.826	-	-	0	-	0.00%
2016-07-28	0	0.990	0.990	1.150	0.990	0.990	4,000	3,960	0.9900	0.693	0.693	0.805	0.693	0.693	5,714	0.6931	-1.00%
2016-07-27	0	1.000	0.990	1.140	-	-	0	0	-	0.700	0.693	0.798	-	-	0	-	0.00%
2016-07-26	0	1.000	0.990	1.200	-	-	0	0	-	0.700	0.693	0.840	-	-	0	-	0.00%
2016-07-25	0	1.000	1.000	1.200	-	-	0	0	-	0.700	0.700	0.840	-	-	0	-	0.00%
2016-07-22	0	1.000	0.990	1.100	-	-	0	0	-	0.700	0.693	0.770	-	-	0	-	0.00%
2016-07-21	0	1.000	0.940	1.200	-	-	0	0	-	0.700	0.658	0.840	-	-	0	-	0.00%
2016-07-20	0	1.000	1.000	1.100	1.000	1.000	10,000	10,000	1.0000	0.700	0.700	0.770	0.700	0.700	14,284	0.7001	-0.99%
2016-07-19	0	1.010	1.000	1.100	-	-	0	0	-	0.707	0.700	0.770	-	-	0	-	0.00%
2016-07-18	0	1.010	1.000	1.190	-	-	0	0	-	0.707	0.700	0.833	-	-	0	-	0.00%
2016-07-15	0	1.010	1.000	1.180	1.010	1.010	1,000	1,010	1.0100	0.707	0.700	0.826	0.707	0.707	1,428	0.7071	0.00%
2016-07-14	0	1.010	1.010	1.100	1.000	1.010	27,000	27,250	1.0093	0.707	0.707	0.770	0.700	0.707	38,568	0.7065	0.00%
2016-07-13	0	1.010	0.970	1.010	-	-	0	0	-	0.707	0.679	0.707	-	-	0	-	0.00%
2016-07-12	0	1.010	1.010	1.050	1.010	1.010	23,000	23,230	1.0100	0.707	0.707	0.735	0.707	0.707	32,854	0.7071	-1.94%
2016-07-11	0	1.030	1.000	1.050	1.030	1.030	12,000	12,360	1.0300	0.721	0.700	0.735	0.721	0.721	17,141	0.7211	5.10%
2016-07-08	0	0.980	0.980	1.100	0.970	0.970	11,000	10,670	0.9700	0.686	0.686	0.770	0.679	0.679	15,713	0.6791	3.16%
2016-07-07	0	0.950	0.950	1.080	0.910	1.080	213,000	226,570	1.0637	0.665	0.665	0.756	0.637	0.756	304,258	0.7447	6.74%
2016-07-06	0	0.890	0.890	0.920	0.890	0.890	43,000	38,270	0.8900	0.623	0.623	0.644	0.623	0.623	61,423	0.6231	-6.32%
2016-07-05	0	0.950	0.890	1.060	-	-	0	0	-	0.665	0.623	0.742	-	-	0	-	0.00%
2016-07-04	0	0.950	0.890	1.100	-	-	0	0	-	0.665	0.623	0.770	-	-	0	-	0.00%
2016-06-30	0	0.950	0.880	1.060	0.950	1.060	7,000	7,070	1.0100	0.665	0.616	0.742	0.665	0.742	9,999	0.7071	-1.04%
2016-06-29	0	0.960	0.950	0.960	-	-	0	0	-	0.672	0.665	0.672	-	-	0	-	0.00%
2016-06-28	0	0.960	0.960	1.090	0.950	0.950	10,000	9,500	0.9500	0.672	0.672	0.763	0.665	0.665	14,284	0.6651	-5.88%
2016-06-27	0	1.020	1.020	1.070	1.010	1.010	5,000	5,050	1.0100	0.714	0.714	0.749	0.707	0.707	7,142	0.7071	-1.92%
2016-06-24	0	1.040	1.040	1.050	0.970	1.050	50,000	50,900	1.0180	0.728	0.728	0.735	0.679	0.735	71,422	0.7127	18.18%
2016-06-23	0	0.880	0.880	0.900	0.850	0.880	96,000	83,990	0.8749	0.616	0.616	0.630	0.595	0.616	137,130	0.6125	-7.37%
2016-06-22	0	0.950	0.870	1.020	-	-	0	0	-	0.665	0.609	0.714	-	-	0	-	0.00%
2016-06-21	0	0.950	0.870	1.010	-	-	0	0	-	0.665	0.609	0.707	-	-	0	-	0.00%
2016-06-20	0	0.950	0.870	0.950	0.950	0.950	4,000	3,800	0.9500	0.665	0.609	0.665	0.665	0.665	5,714	0.6651	10.47%
2016-06-17	0	0.860	0.860	0.960	0.860	0.860	10,000	8,600	0.8600	0.602	0.602	0.672	0.602	0.602	14,284	0.6021	1.18%
2016-06-16	0	0.850	0.850	1.080	0.850	0.850	1,000	850	0.8500	0.595	0.595	0.756	0.595	0.595	1,428	0.5951	-15.00%
2016-06-15	0	1.000	1.000	1.080	0.980	0.990	11,000	10,870	0.9882	0.700	0.700	0.756	0.686	0.693	15,713	0.6918	8.70%
2016-06-14	0	0.920	0.870	0.990	-	-	0	0	-	0.644	0.609	0.693	-	-	0	-	0.00%
2016-06-13	0	0.920	0.920	0.950	0.860	1.080	40,000	36,570	0.9143	0.644	0.644	0.665	0.602	0.756	57,138	0.6400	-14.02%
2016-06-10	0	1.070	1.050	1.100	1.070	1.100	86,000	92,760	1.0786	0.749	0.735	0.770	0.749	0.770	122,846	0.7551	18.89%
2016-06-08	0	0.900	0.760	1.100	-	-	0	0	-	0.630	0.532	0.770	-	-	0	-	0.00%
2016-06-07	0	0.900	0.860	1.100	-	-	0	0	-	0.630	0.602	0.770	-	-	0	-	0.00%
2016-06-06	0	0.900	0.850	1.100	-	-	0	0	-	0.630	0.595	0.770	-	-	0	-	0.00%
2016-06-03	0	0.900	0.890	1.120	-	-	0	0	-	0.630	0.623	0.784	-	-	0	-	0.00%
2016-06-02	0	0.900	0.770	1.120	0.900	0.900	8,000	7,200	0.9000	0.630	0.539	0.784	0.630	0.630	11,428	0.6301	0.00%
2016-06-01	0	0.900	0.810	0.900	-	-	0	0	-	0.630	0.567	0.630	-	-	0	-	0.00%
2016-05-31	0	0.900	0.850	0.990	0.900	0.900	10,000	9,000	0.9000	0.630	0.595	0.693	0.630	0.630	14,284	0.6301	-6.25%
2016-05-30	0	0.960	0.850	0.960	-	-	0	0	-	0.672	0.595	0.672	-	-	0	-	-2.04%
2016-05-27	0	0.980	0.880	0.980	-	-	0	0	-	0.686	0.616	0.686	-	-	0	-	0.00%
2016-05-26	0	0.980	0.840	0.980	0.980	0.980	8,000	7,840	0.9800	0.686	0.588	0.686	0.686	0.686	11,428	0.6861	0.00%
2016-05-25	0	0.980	0.810	0.980	0.980	0.980	2,000	1,960	0.9800	0.686	0.567	0.686	0.686	0.686	2,857	0.6861	0.00%
2016-05-24	0	0.980	0.980	1.000	-	-	0	0	-	0.686	0.686	0.700	-	-	0	-	0.00%
2016-05-23	0	0.980	0.980	1.000	-	-	0	0	-	0.686	0.686	0.700	-	-	0	-	0.00%
2016-05-20	0	0.980	0.850	0.980	0.990	0.990	12,000	11,880	0.9900	0.686	0.595	0.686	0.693	0.693	17,141	0.6931	-1.01%
2016-05-19	0	0.990	0.830	0.990	-	-	0	0	-	0.693	0.581	0.693	-	-	0	-	0.00%
2016-05-18	0	0.990	0.870	1.000	-	-	0	0	-	0.693	0.609	0.700	-	-	0	-	0.00%
2016-05-17	0	0.990	0.860	0.990	-	-	0	0	-	0.693	0.602	0.693	-	-	0	-	-1.00%
2016-05-16	0	1.000	0.860	1.230	-	-	0	0	-	0.700	0.602	0.861	-	-	0	-	0.00%
2016-05-13	0	1.000	0.870	1.000	-	-	0	0	-	0.700	0.609	0.700	-	-	0	-	-2.91%
2016-05-12	0	1.030	0.910	-	-	-	0	0	-	0.721	0.637	-	-	-	0	-	0.00%
2016-05-11	0	1.030	0.880	1.030	-	-	0	0	-	0.721	0.616	0.721	-	-	0	-	0.00%
2016-05-10	0	1.030	0.860	1.030	-	-	0	0	-	0.721	0.602	0.721	-	-	0	-	-0.96%
2016-05-09	0	1.040	0.860	-	-	-	0	0	-	0.728	0.602	-	-	-	0	-	0.00%
2016-05-06	0	1.040	0.980	1.040	1.040	1.040	2,000	2,080	1.0400	0.728	0.686	0.728	0.728	0.728	2,857	0.7281	0.00%
2016-05-05	0	1.040	0.870	1.080	1.040	1.040	10,000	10,400	1.0400	0.728	0.609	0.756	0.728	0.728	14,284	0.7281	-1.89%
2016-05-04	0	1.060	0.880	1.060	-	-	0	0	-	0.742	0.616	0.742	-	-	0	-	0.00%
2016-05-03	0	1.060	0.880	1.060	-	-	0	0	-	0.742	0.616	0.742	-	-	0	-	0.00%
2016-04-29	0	1.060	0.940	1.060	-	-	0	0	-	0.742	0.658	0.742	-	-	0	-	0.00%
2016-04-28	0	1.060	0.940	1.060	-	-	0	0	-	0.742	0.658	0.742	-	-	0	-	-3.64%
2016-04-27	0	1.100	0.970	1.100	-	-	0	0	-	0.770	0.679	0.770	-	-	0	-	0.00%
2016-04-26	0	1.100	0.980	1.100	-	-	0	0	-	0.770	0.686	0.770	-	-	0	-	-1.79%
2016-04-25	0	1.120	0.960	1.120	-	-	0	0	-	0.784	0.672	0.784	-	-	0	-	0.00%
2016-04-22	0	1.120	0.930	1.120	-	-	0	0	-	0.784	0.651	0.784	-	-	0	-	0.00%
2016-04-21	0	1.120	1.050	-	-	-	0	0	-	0.784	0.735	-	-	-	0	-	0.00%
2016-04-20	0	1.120	1.000	1.120	1.140	1.140	10,000	11,400	1.1400	0.784	0.700	0.784	0.798	0.798	14,284	0.7981	-2.61%
2016-04-19	0	1.150	1.050	1.150	1.150	1.150	10,000	11,500	1.1500	0.805	0.735	0.805	0.805	0.805	14,284	0.8051	-0.86%
2016-04-18	0	1.160	1.160	1.250	1.130	1.150	27,000	30,600	1.1333	0.812	0.812	0.875	0.791	0.805	38,568	0.7934	3.57%
2016-04-15	0	1.120	1.120	1.150	1.070	1.150	189,000	209,640	1.1092	0.784	0.784	0.805	0.749	0.805	269,975	0.7765	10.89%
2016-04-14	0	1.010	1.000	1.050	-	-	0	0	-	0.707	0.700	0.735	-	-	0	-	0.00%
2016-04-13	0	1.010	1.010	1.050	1.010	1.030	57,000	58,570	1.0275	0.707	0.707	0.735	0.707	0.721	81,421	0.7193	-1.94%
2016-04-12	0	1.030	0.970	1.030	0.950	1.110	44,000	45,330	1.0302	0.721	0.679	0.721	0.665	0.777	62,851	0.7212	-2.83%
2016-04-11	0	1.060	0.950	1.060	1.060	1.060	4,000	4,240	1.0600	0.742	0.665	0.742	0.742	0.742	5,714	0.7421	0.00%
2016-04-08	0	1.060	1.060	1.090	1.010	1.150	460,000	481,110	1.0459	0.742	0.742	0.763	0.707	0.805	657,083	0.7322	-15.87%
2016-04-07	0	1.260	1.010	1.260	-	-	0	0	-	0.882	0.707	0.882	-	-	0	-	0.00%
2016-04-06	0	1.260	1.010	-	-	-	0	0	-	0.882	0.707	-	-	-	0	-	0.00%
2016-04-05	0	1.260	1.010	-	-	-	0	0	-	0.882	0.707	-	-	-	0	-	0.00%
2016-04-01	0	1.260	1.050	-	-	-	0	0	-	0.882	0.735	-	-	-	0	-	0.00%
2016-03-31	0	1.260	1.260	1.350	1.260	1.270	37,000	46,640	1.2605	0.882	0.882	0.945	0.882	0.889	52,852	0.8825	-0.79%
2016-03-30	0	1.270	1.260	1.270	1.270	1.270	2,000	2,540	1.2700	0.889	0.882	0.889	0.889	0.889	2,857	0.8891	0.79%
2016-03-29	0	1.260	1.260	1.360	-	-	0	0	-	0.882	0.882	0.952	-	-	0	-	0.00%
2016-03-24	0	1.260	1.260	1.480	1.250	1.250	1,000	1,250	1.2500	0.882	0.882	1.036	0.875	0.875	1,428	0.8751	-3.08%
2016-03-23	0	1.300	1.250	1.300	-	-	0	0	-	0.910	0.875	0.910	-	-	0	-	0.00%
2016-03-22	0	1.300	1.250	1.480	-	-	0	0	-	0.910	0.875	1.036	-	-	0	-	0.00%
2016-03-21	0	1.300	1.250	1.480	-	-	0	0	-	0.910	0.875	1.036	-	-	0	-	0.00%
2016-03-18	0	1.300	1.300	1.470	-	-	0	0	-	0.910	0.910	1.029	-	-	0	-	0.00%
2016-03-17	0	1.300	1.300	1.480	-	-	0	0	-	0.910	0.910	1.036	-	-	0	-	0.00%
2016-03-16	0	1.300	1.300	1.480	-	-	0	0	-	0.910	0.910	1.036	-	-	0	-	0.00%
2016-03-15	0	1.300	1.300	1.430	-	-	0	0	-	0.910	0.910	1.001	-	-	0	-	0.00%
2016-03-14	0	1.300	1.190	1.480	-	-	0	0	-	0.910	0.833	1.036	-	-	0	-	0.00%
2016-03-11	0	1.300	1.070	1.480	-	-	0	0	-	0.910	0.749	1.036	-	-	0	-	0.00%
2016-03-10	0	1.300	1.070	1.480	-	-	0	0	-	0.910	0.749	1.036	-	-	0	-	0.00%
2016-03-09	0	1.300	1.100	1.480	-	-	0	0	-	0.910	0.770	1.036	-	-	0	-	0.00%
2016-03-08	0	1.300	1.180	1.470	1.290	1.300	37,000	47,850	1.2932	0.910	0.826	1.029	0.903	0.910	52,852	0.9054	0.78%
2016-03-07	0	1.290	1.190	1.460	-	-	0	0	-	0.903	0.833	1.022	-	-	0	-	0.00%
2016-03-04	0	1.290	1.100	1.470	-	-	0	0	-	0.903	0.770	1.029	-	-	0	-	0.00%
2016-03-03	0	1.290	1.080	1.470	-	-	0	0	-	0.903	0.756	1.029	-	-	0	-	0.00%
2016-03-02	0	1.290	1.190	1.470	-	-	0	0	-	0.903	0.833	1.029	-	-	0	-	0.00%
2016-03-01	0	1.290	1.290	1.470	-	-	0	0	-	0.903	0.903	1.029	-	-	0	-	0.00%
2016-02-29	0	1.290	1.070	1.470	-	-	0	0	-	0.903	0.749	1.029	-	-	0	-	0.00%
2016-02-26	0	1.290	1.070	1.470	-	-	0	0	-	0.903	0.749	1.029	-	-	0	-	0.00%
2016-02-25	0	1.290	1.060	1.470	-	-	0	0	-	0.903	0.742	1.029	-	-	0	-	0.00%
2016-02-24	0	1.290	1.070	1.470	-	-	0	0	-	0.903	0.749	1.029	-	-	0	-	0.00%
2016-02-23	0	1.290	1.080	1.470	-	-	0	0	-	0.903	0.756	1.029	-	-	0	-	0.00%
2016-02-22	0	1.290	1.280	1.470	-	-	0	0	-	0.903	0.896	1.029	-	-	0	-	0.00%
2016-02-19	0	1.290	1.100	-	-	-	0	0	-	0.903	0.770	-	-	-	0	-	0.00%
2016-02-18	0	1.290	1.100	1.470	-	-	0	0	-	0.903	0.770	1.029	-	-	0	-	0.00%
2016-02-17	0	1.290	1.060	1.470	-	-	0	0	-	0.903	0.742	1.029	-	-	0	-	0.00%
2016-02-16	0	1.290	1.090	1.470	-	-	0	0	-	0.903	0.763	1.029	-	-	0	-	0.00%
2016-02-15	0	1.290	1.060	1.470	-	-	0	0	-	0.903	0.742	1.029	-	-	0	-	0.00%
2016-02-12	0	1.290	1.060	1.300	-	-	0	0	-	0.903	0.742	0.910	-	-	0	-	0.00%
2016-02-11	0	1.290	0.900	1.430	-	-	0	0	-	0.903	0.630	1.001	-	-	0	-	0.00%
2016-02-05	0	1.290	1.080	1.290	-	-	0	0	-	0.903	0.756	0.903	-	-	0	-	-0.77%
2016-02-04	0	1.300	1.200	1.440	-	-	0	0	-	0.910	0.840	1.008	-	-	0	-	0.00%
2016-02-03	0	1.300	1.090	1.300	-	-	0	0	-	0.910	0.763	0.910	-	-	0	-	0.00%
2016-02-02	0	1.300	1.250	1.470	1.300	1.300	18,000	23,400	1.3000	0.910	0.875	1.029	0.910	0.910	25,712	0.9101	-5.11%
2016-02-01	0	1.370	1.140	1.370	-	-	0	0	-	0.959	0.798	0.959	-	-	0	-	0.00%
2016-01-29	0	1.370	1.160	1.370	-	-	0	0	-	0.959	0.812	0.959	-	-	0	-	-2.14%
2016-01-28	0	1.400	1.140	1.470	-	-	0	0	-	0.980	0.798	1.029	-	-	0	-	0.00%
2016-01-27	0	1.400	1.200	1.450	-	-	0	0	-	0.980	0.840	1.015	-	-	0	-	0.00%
2016-01-26	0	1.400	1.140	1.460	-	-	0	0	-	0.980	0.798	1.022	-	-	0	-	0.00%
2016-01-25	0	1.400	1.140	1.450	-	-	0	0	-	0.980	0.798	1.015	-	-	0	-	0.00%
2016-01-22	0	1.400	1.210	1.460	-	-	0	0	-	0.980	0.847	1.022	-	-	0	-	0.00%
2016-01-21	0	1.400	1.140	1.470	-	-	0	0	-	0.980	0.798	1.029	-	-	0	-	0.00%
2016-01-20	0	1.400	1.210	1.400	-	-	0	0	-	0.980	0.847	0.980	-	-	0	-	-5.41%
2016-01-19	0	1.480	1.480	1.510	1.330	1.340	19,000	25,450	1.3395	1.036	1.036	1.057	0.931	0.938	27,140	0.9377	-2.63%
2016-01-18	0	1.520	1.300	1.520	-	-	0	0	-	1.064	0.910	1.064	-	-	0	-	0.00%
2016-01-15	0	1.520	1.520	1.580	1.520	1.520	16,000	24,320	1.5200	1.064	1.064	1.106	1.064	1.064	22,855	1.0641	-5.00%
2016-01-14	0	1.600	1.330	1.600	-	-	0	0	-	1.120	0.931	1.120	-	-	0	-	-1.84%
2016-01-13	0	1.630	1.340	1.630	-	-	0	0	-	1.141	0.938	1.141	-	-	0	-	0.00%
2016-01-12	0	1.630	1.460	1.630	-	-	0	0	-	1.141	1.022	1.141	-	-	0	-	-1.81%
2016-01-11	0	1.660	1.360	1.660	-	-	0	0	-	1.162	0.952	1.162	-	-	0	-	0.00%
2016-01-08	0	1.660	1.360	1.660	-	-	0	0	-	1.162	0.952	1.162	-	-	0	-	0.00%
2016-01-07	0	1.660	1.350	1.660	-	-	0	0	-	1.162	0.945	1.162	-	-	0	-	0.00%
2016-01-06	0	1.660	1.460	1.850	-	-	0	0	-	1.162	1.022	1.295	-	-	0	-	0.00%
2016-01-05	0	1.660	1.380	1.850	-	-	0	0	-	1.162	0.966	1.295	-	-	0	-	0.00%
2016-01-04	0	1.660	1.380	1.660	-	-	0	0	-	1.162	0.966	1.162	-	-	0	-	-1.19%
2015-12-31	0	1.680	1.420	1.700	1.680	1.720	10,000	17,000	1.7000	1.176	0.994	1.190	1.176	1.204	14,284	1.1901	-2.33%
2015-12-30	0	1.720	1.720	1.820	1.650	1.850	31,000	54,350	1.7532	1.204	1.204	1.274	1.155	1.295	44,282	1.2274	1.18%
2015-12-29	0	1.700	1.420	1.700	1.700	1.700	1,000	1,700	1.7000	1.190	0.994	1.190	1.190	1.190	1,428	1.1901	8.97%
2015-12-28	0	1.560	1.400	1.700	-	-	0	0	-	1.092	0.980	1.190	-	-	0	-	0.00%
2015-12-24	0	1.560	1.400	1.700	-	-	0	0	-	1.092	0.980	1.190	-	-	0	-	0.00%
2015-12-23	0	1.560	1.400	1.560	-	-	0	0	-	1.092	0.980	1.092	-	-	0	-	0.00%
2015-12-22	0	1.560	1.400	1.570	-	-	0	0	-	1.092	0.980	1.099	-	-	0	-	0.00%
2015-12-21	0	1.560	1.400	1.560	1.560	1.560	1,000	1,560	1.5600	1.092	0.980	1.092	1.092	1.092	1,428	1.0921	0.00%
2015-12-18	0	1.560	1.400	1.560	-	-	0	0	-	1.092	0.980	1.092	-	-	0	-	0.00%
2015-12-17	0	1.560	1.400	1.560	-	-	0	0	-	1.092	0.980	1.092	-	-	0	-	0.00%
2015-12-16	0	1.560	1.410	1.560	1.330	1.560	42,000	56,090	1.3355	1.092	0.987	1.092	0.931	1.092	59,994	0.9349	0.65%
2015-12-15	0	1.550	1.360	1.660	-	-	0	0	-	1.085	0.952	1.162	-	-	0	-	0.00%
2015-12-14	0	1.550	1.400	1.690	-	-	0	0	-	1.085	0.980	1.183	-	-	0	-	0.00%
2015-12-11	0	1.550	1.400	1.600	-	-	0	0	-	1.085	0.980	1.120	-	-	0	-	0.00%
2015-12-10	0	1.550	1.400	1.600	-	-	0	0	-	1.085	0.980	1.120	-	-	0	-	0.00%
2015-12-09	0	1.550	1.400	1.600	-	-	0	0	-	1.085	0.980	1.120	-	-	0	-	0.00%
2015-12-08	0	1.550	1.400	1.550	-	-	0	0	-	1.085	0.980	1.085	-	-	0	-	0.00%
2015-12-07	0	1.550	1.400	1.690	-	-	0	0	-	1.085	0.980	1.183	-	-	0	-	0.00%
2015-12-04	0	1.550	1.400	1.570	-	-	0	0	-	1.085	0.980	1.099	-	-	0	-	0.00%
2015-12-03	0	1.550	1.400	1.690	-	-	0	0	-	1.085	0.980	1.183	-	-	0	-	0.00%
2015-12-02	0	1.550	1.400	1.550	-	-	0	0	-	1.085	0.980	1.085	-	-	0	-	0.00%
2015-12-01	0	1.550	1.550	1.570	1.440	1.440	1,000	1,440	1.4400	1.085	1.085	1.099	1.008	1.008	1,428	1.0081	-3.13%
2015-11-30	0	1.600	-	1.600	-	-	0	0	-	1.120	-	1.120	-	-	0	-	-2.44%
2015-11-27	0	1.640	1.480	1.640	-	-	0	0	-	1.148	1.036	1.148	-	-	0	-	0.00%
2015-11-26	0	1.640	1.480	1.640	1.600	1.650	22,000	36,250	1.6477	1.148	1.036	1.148	1.120	1.155	31,426	1.1535	2.50%
2015-11-25	0	1.600	1.350	1.650	-	-	0	0	-	1.120	0.945	1.155	-	-	0	-	0.00%
2015-11-24	0	1.600	1.480	1.600	-	-	0	0	-	1.120	1.036	1.120	-	-	0	-	0.00%
2015-11-23	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-11-20	0	1.600	1.480	1.600	-	-	0	0	-	1.120	1.036	1.120	-	-	0	-	0.00%
2015-11-19	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-11-18	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-11-17	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-11-16	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-11-13	0	1.600	1.370	1.650	-	-	0	0	-	1.120	0.959	1.155	-	-	0	-	0.00%
2015-11-12	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-11-11	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-11-10	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-11-09	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-11-06	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-11-05	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-11-04	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-11-03	0	1.600	1.430	1.650	-	-	0	0	-	1.120	1.001	1.155	-	-	0	-	0.00%
2015-11-02	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-10-30	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-10-29	0	1.600	1.480	1.640	-	-	0	0	-	1.120	1.036	1.148	-	-	0	-	0.00%
2015-10-28	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-10-27	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-10-26	0	1.600	1.480	1.650	-	-	0	0	-	1.120	1.036	1.155	-	-	0	-	0.00%
2015-10-23	0	1.600	1.500	1.850	-	-	0	0	-	1.120	1.050	1.295	-	-	0	-	0.00%
2015-10-22	0	1.600	1.500	1.650	-	-	0	0	-	1.120	1.050	1.155	-	-	0	-	0.00%
2015-10-20	0	1.600	1.510	1.610	1.500	1.610	29,000	45,220	1.5593	1.120	1.057	1.127	1.050	1.127	41,425	1.0916	10.34%
2015-10-19	0	1.450	1.450	1.590	-	-	0	0	-	1.015	1.015	1.113	-	-	0	-	0.00%
2015-10-16	0	1.450	1.330	1.590	-	-	0	0	-	1.015	0.931	1.113	-	-	0	-	0.00%
2015-10-15	0	1.450	1.340	1.570	-	-	0	0	-	1.015	0.938	1.099	-	-	0	-	0.00%
2015-10-14	0	1.450	1.320	1.540	-	-	0	0	-	1.015	0.924	1.078	-	-	0	-	0.00%
2015-10-13	0	1.450	1.380	1.550	-	-	0	0	-	1.015	0.966	1.085	-	-	0	-	0.00%
2015-10-12	0	1.450	1.370	1.450	1.450	1.450	10,000	14,500	1.4500	1.015	0.959	1.015	1.015	1.015	14,284	1.0151	7.41%
2015-10-09	0	1.350	1.350	1.380	1.350	1.350	69,000	93,150	1.3500	0.945	0.945	0.966	0.945	0.945	98,562	0.9451	0.00%
2015-10-08	0	1.350	1.330	1.350	1.350	1.370	100,000	135,680	1.3568	0.945	0.931	0.945	0.945	0.959	142,844	0.9498	-0.74%
2015-10-07	0	1.360	1.360	1.450	1.320	1.390	5,000	6,670	1.3340	0.952	0.952	1.015	0.924	0.973	7,142	0.9339	-2.16%
2015-10-06	0	1.390	1.340	1.390	1.390	1.430	2,000	2,820	1.4100	0.973	0.938	0.973	0.973	1.001	2,857	0.9871	0.00%
2015-10-05	0	1.390	1.390	1.440	1.350	1.350	22,000	29,700	1.3500	0.973	0.973	1.008	0.945	0.945	31,426	0.9451	-7.33%
2015-10-02	0	1.500	1.350	1.660	-	-	0	0	-	1.050	0.945	1.162	-	-	0	-	0.00%
2015-09-30	0	1.500	1.360	1.500	-	-	0	0	-	1.050	0.952	1.050	-	-	0	-	0.00%
2015-09-29	0	1.500	1.390	1.500	-	-	0	0	-	1.050	0.973	1.050	-	-	0	-	-6.83%
2015-09-25	0	1.610	1.400	1.660	-	-	0	0	-	1.127	0.980	1.162	-	-	0	-	0.00%
2015-09-24	0	1.610	1.370	1.660	-	-	0	0	-	1.127	0.959	1.162	-	-	0	-	0.00%
2015-09-23	0	1.610	1.340	1.660	-	-	0	0	-	1.127	0.938	1.162	-	-	0	-	0.00%
2015-09-22	0	1.610	1.380	1.660	-	-	0	0	-	1.127	0.966	1.162	-	-	0	-	0.00%
2015-09-21	0	1.610	1.580	1.660	-	-	0	0	-	1.127	1.106	1.162	-	-	0	-	0.00%
2015-09-18	0	1.610	1.610	1.770	1.500	1.500	10,000	15,000	1.5000	1.127	1.127	1.239	1.050	1.050	14,284	1.0501	-9.04%
2015-09-17	0	1.770	1.460	1.860	-	-	0	0	-	1.239	1.022	1.302	-	-	0	-	0.00%
2015-09-16	0	1.770	1.480	1.930	-	-	0	0	-	1.239	1.036	1.351	-	-	0	-	0.00%
2015-09-15	0	1.770	1.460	1.950	-	-	0	0	-	1.239	1.022	1.365	-	-	0	-	0.00%
2015-09-14	0	1.770	1.450	1.950	-	-	0	0	-	1.239	1.015	1.365	-	-	0	-	0.00%
2015-09-11	0	1.770	1.580	1.950	-	-	0	0	-	1.239	1.106	1.365	-	-	0	-	0.00%
2015-09-10	0	1.770	1.460	1.950	-	-	0	0	-	1.239	1.022	1.365	-	-	0	-	0.00%
2015-09-09	0	1.770	1.460	1.930	-	-	0	0	-	1.239	1.022	1.351	-	-	0	-	0.00%
2015-09-08	0	1.770	1.520	1.950	-	-	0	0	-	1.239	1.064	1.365	-	-	0	-	0.00%
2015-09-07	0	1.770	1.520	1.950	-	-	0	0	-	1.239	1.064	1.365	-	-	0	-	0.00%
2015-09-04	0	1.770	1.510	1.950	-	-	0	0	-	1.239	1.057	1.365	-	-	0	-	0.00%
2015-09-02	0	1.770	1.510	1.950	-	-	0	0	-	1.239	1.057	1.365	-	-	0	-	0.00%
2015-09-01	0	1.770	1.510	1.950	-	-	0	0	-	1.239	1.057	1.365	-	-	0	-	0.00%
2015-08-31	0	1.770	-	1.850	-	-	0	0	-	1.239	-	1.295	-	-	0	-	0.00%
2015-08-28	0	1.770	1.770	1.850	1.710	1.770	18,000	31,560	1.7533	1.239	1.239	1.295	1.197	1.239	25,712	1.2274	14.19%
2015-08-27	0	1.550	1.320	1.630	-	-	0	0	-	1.085	0.924	1.141	-	-	0	-	0.00%
2015-08-26	0	1.550	1.310	1.770	-	-	0	0	-	1.085	0.917	1.239	-	-	0	-	0.00%
2015-08-25	0	1.550	1.450	1.720	1.550	1.700	93,000	150,840	1.6219	1.085	1.015	1.204	1.085	1.190	132,845	1.1355	-16.22%
2015-08-24	0	1.850	1.610	1.850	-	-	0	0	-	1.295	1.127	1.295	-	-	0	-	-2.63%
2015-08-21	0	1.900	-	1.900	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2015-08-20	0	1.900	-	1.900	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2015-08-19	0	1.900	1.540	2.320	-	-	0	0	-	1.330	1.078	1.624	-	-	0	-	0.00%
2015-08-18	0	1.900	1.900	1.950	1.880	1.900	43,000	81,600	1.8977	1.330	1.330	1.365	1.316	1.330	61,423	1.3285	3.83%
2015-08-17	0	1.830	-	2.200	-	-	0	0	-	1.281	-	1.540	-	-	0	-	0.00%
2015-08-14	0	1.830	1.750	1.880	-	-	0	0	-	1.281	1.225	1.316	-	-	0	-	0.00%
2015-08-13	0	1.830	1.750	1.830	-	-	0	0	-	1.281	1.225	1.281	-	-	0	-	0.00%
2015-08-12	0	1.830	1.730	1.880	1.750	1.830	8,000	14,240	1.7800	1.281	1.211	1.316	1.225	1.281	11,428	1.2461	4.57%
2015-08-11	0	1.750	1.640	1.750	1.750	1.750	5,000	8,750	1.7500	1.225	1.148	1.225	1.225	1.225	7,142	1.2251	-2.23%
2015-08-10	0	1.790	1.630	1.790	-	-	0	0	-	1.253	1.141	1.253	-	-	0	-	-0.56%
2015-08-07	0	1.800	1.620	1.800	-	-	0	0	-	1.260	1.134	1.260	-	-	0	-	0.00%
2015-08-06	0	1.800	1.620	1.800	-	-	0	0	-	1.260	1.134	1.260	-	-	0	-	0.00%
2015-08-05	0	1.800	1.620	1.900	-	-	0	0	-	1.260	1.134	1.330	-	-	0	-	0.00%
2015-08-04	0	1.800	1.620	1.980	-	-	0	0	-	1.260	1.134	1.386	-	-	0	-	0.00%
2015-08-03	0	1.800	1.620	1.800	-	-	0	0	-	1.260	1.134	1.260	-	-	0	-	0.00%
2015-07-31	0	1.800	1.660	1.800	-	-	0	0	-	1.260	1.162	1.260	-	-	0	-	0.00%
2015-07-30	0	1.800	1.620	1.800	-	-	0	0	-	1.260	1.134	1.260	-	-	0	-	0.00%
2015-07-29	0	1.800	1.620	1.850	-	-	0	0	-	1.260	1.134	1.295	-	-	0	-	0.00%
2015-07-28	0	1.800	1.610	1.920	-	-	0	0	-	1.260	1.127	1.344	-	-	0	-	0.00%
2015-07-27	0	1.800	1.800	1.980	1.710	1.800	60,000	104,150	1.7358	1.260	1.260	1.386	1.197	1.260	85,706	1.2152	3.45%
2015-07-24	0	1.740	1.740	1.880	-	-	0	0	-	1.218	1.218	1.316	-	-	0	-	0.58%
2015-07-23	0	1.730	1.730	1.850	-	-	0	0	-	1.211	1.211	1.295	-	-	0	-	0.00%
2015-07-22	0	1.730	1.730	1.920	1.730	1.730	5,000	8,650	1.7300	1.211	1.211	1.344	1.211	1.211	7,142	1.2111	-3.89%
2015-07-21	0	1.800	1.800	1.950	1.790	1.790	15,000	26,850	1.7900	1.260	1.260	1.365	1.253	1.253	21,427	1.2531	0.00%
2015-07-20	0	1.800	1.800	1.890	-	-	0	0	-	1.260	1.260	1.323	-	-	0	-	0.00%
2015-07-17	0	1.800	1.800	1.850	1.730	1.800	35,000	61,520	1.7577	1.260	1.260	1.295	1.211	1.260	49,995	1.2305	-5.76%
2015-07-16	0	1.910	1.730	1.940	-	-	0	0	-	1.337	1.211	1.358	-	-	0	-	0.00%
2015-07-15	0	1.910	1.720	1.950	-	-	0	0	-	1.337	1.204	1.365	-	-	0	-	0.00%
2015-07-14	0	1.910	1.730	1.950	-	-	0	0	-	1.337	1.211	1.365	-	-	0	-	0.00%
2015-07-13	0	1.910	1.750	1.910	1.840	1.970	83,000	153,330	1.8473	1.337	1.225	1.337	1.288	1.379	118,561	1.2933	-2.05%
2015-07-10	0	1.950	1.730	1.950	-	-	0	0	-	1.365	1.211	1.365	-	-	0	-	0.00%
2015-07-09	0	1.950	1.950	2.000	1.950	2.000	24,000	47,950	1.9979	1.365	1.365	1.400	1.365	1.400	34,283	1.3987	-6.25%
2015-07-08	0	2.080	-	2.080	-	-	0	0	-	1.456	-	1.456	-	-	0	-	-2.35%
2015-07-07	0	2.130	-	2.130	-	-	0	0	-	1.491	-	1.491	-	-	0	-	0.00%
2015-07-06	0	2.130	-	2.130	-	-	0	0	-	1.491	-	1.491	-	-	0	-	0.00%
2015-07-03	0	2.130	-	2.130	-	-	0	0	-	1.491	-	1.491	-	-	0	-	0.00%
2015-07-02	0	2.130	-	2.130	-	-	0	0	-	1.491	-	1.491	-	-	0	-	-1.39%
2015-06-30	0	2.160	1.740	2.160	2.160	2.160	51,000	103,160	2.0227	1.512	1.218	1.512	1.512	1.512	72,850	1.4161	-0.92%
2015-06-29	0	2.180	2.020	2.180	2.200	2.200	58,000	127,440	2.1972	1.526	1.414	1.526	1.540	1.540	82,850	1.5382	-0.91%
2015-06-26	0	2.200	2.200	2.210	2.200	2.200	21,000	46,200	2.2000	1.540	1.540	1.547	1.540	1.540	29,997	1.5401	-0.45%
2015-06-25	0	2.210	2.200	2.210	2.200	2.230	127,000	280,960	2.2123	1.547	1.540	1.547	1.540	1.561	181,412	1.5487	0.00%
2015-06-24	0	2.210	2.200	2.350	-	-	0	0	-	1.547	1.540	1.645	-	-	0	-	0.00%
2015-06-23	0	2.210	2.200	2.350	-	-	0	0	-	1.547	1.540	1.645	-	-	0	-	0.00%
2015-06-22	0	2.210	2.210	2.220	2.210	2.210	7,000	15,470	2.2100	1.547	1.547	1.554	1.547	1.547	9,999	1.5471	-0.45%
2015-06-19	0	2.220	2.200	2.300	-	-	0	0	-	1.554	1.540	1.610	-	-	0	-	0.00%
2015-06-18	0	2.220	2.210	2.270	2.220	2.220	1,000	2,220	2.2200	1.554	1.547	1.589	1.554	1.554	1,428	1.5541	0.91%
2015-06-17	0	2.200	2.200	2.240	2.200	2.200	40,000	88,000	2.2000	1.540	1.540	1.568	1.540	1.540	57,138	1.5401	-3.93%
2015-06-16	0	2.290	2.200	2.320	2.290	2.290	10,000	22,900	2.2900	1.603	1.540	1.624	1.603	1.603	14,284	1.6031	0.00%
2015-06-15	0	2.290	2.210	2.290	2.250	2.290	57,000	128,550	2.2553	1.603	1.547	1.603	1.575	1.603	81,421	1.5788	1.78%
2015-06-12	0	2.250	2.150	2.280	-	-	0	0	-	1.575	1.505	1.596	-	-	0	-	0.00%
2015-06-11	0	2.250	2.250	2.290	2.250	2.250	84,000	189,000	2.2500	1.575	1.575	1.603	1.575	1.575	119,989	1.5751	0.00%
2015-06-10	0	2.250	2.150	2.250	-	-	0	0	-	1.575	1.505	1.575	-	-	0	-	-0.44%
2015-06-09	0	2.260	2.230	2.260	2.210	2.340	22,000	49,100	2.2318	1.582	1.561	1.582	1.547	1.638	31,426	1.5624	2.26%
2015-06-08	0	2.210	2.210	2.220	2.210	2.280	78,000	172,680	2.2138	1.547	1.547	1.554	1.547	1.596	111,418	1.5498	-3.07%
2015-06-05	0	2.280	2.120	2.290	2.280	2.280	1,000	2,280	2.2800	1.596	1.484	1.603	1.596	1.596	1,428	1.5961	4.11%
2015-06-04	0	2.190	2.100	2.200	2.100	2.190	61,000	128,190	2.1015	1.533	1.470	1.540	1.470	1.533	87,135	1.4712	-1.79%
2015-06-03	0	2.230	2.200	2.250	2.230	2.230	50,000	111,500	2.2300	1.561	1.540	1.575	1.561	1.561	71,422	1.5611	-0.89%
2015-06-02	0	2.250	2.200	2.260	2.200	2.290	142,000	317,830	2.2382	1.575	1.540	1.582	1.540	1.603	202,839	1.5669	2.27%
2015-06-01	0	2.200	2.170	2.200	2.190	2.210	106,000	233,460	2.2025	1.540	1.519	1.540	1.533	1.547	151,415	1.5419	0.92%
2015-05-29	0	2.180	2.120	2.200	2.050	2.180	71,000	150,180	2.1152	1.526	1.484	1.540	1.435	1.526	101,419	1.4808	0.93%
2015-05-28	0	2.160	2.160	2.200	2.160	2.200	90,000	197,650	2.1961	1.512	1.512	1.540	1.512	1.540	128,560	1.5374	-1.82%
2015-05-27	0	2.200	2.200	2.250	2.190	2.210	85,000	187,000	2.2000	1.540	1.540	1.575	1.533	1.547	121,417	1.5401	1.85%
2015-05-26	0	2.160	2.150	2.190	2.150	2.160	68,000	146,470	2.1540	1.512	1.505	1.533	1.505	1.512	97,134	1.5079	0.47%
2015-05-22	0	2.150	2.040	2.150	2.140	2.170	92,000	197,810	2.1501	1.505	1.428	1.505	1.498	1.519	131,417	1.5052	-2.27%
2015-05-21	0	2.200	2.030	2.220	2.200	2.210	13,000	28,630	2.2023	1.540	1.421	1.554	1.540	1.547	18,570	1.5418	1.85%
2015-05-20	0	2.160	2.150	2.200	2.020	2.250	152,000	328,860	2.1636	1.512	1.505	1.540	1.414	1.575	217,123	1.5146	-3.05%
2015-05-19	0	2.228	2.030	2.250	-	-	0	0	-	1.560	1.421	1.575	-	-	0	-	-0.00%
2015-05-18	0	2.250	2.150	2.250	2.270	2.270	3,000	6,810	2.2700	1.560	1.490	1.560	1.574	1.574	4,327	1.5737	1.35%
2015-05-15	0	2.220	2.220	2.230	2.160	2.280	34,000	75,600	2.2235	1.539	1.539	1.546	1.497	1.581	49,044	1.5415	-2.63%
2015-05-14	0	2.280	2.190	2.280	2.280	2.280	10,000	22,800	2.2800	1.581	1.518	1.581	1.581	1.581	14,425	1.5806	0.00%
2015-05-13	0	2.280	2.190	2.280	2.110	2.300	140,000	317,970	2.2712	1.581	1.518	1.581	1.463	1.594	201,947	1.5745	1.33%
2015-05-12	0	2.250	2.120	2.300	-	-	0	0	-	1.560	1.470	1.594	-	-	0	-	0.00%
2015-05-11	0	2.250	2.160	2.260	2.240	2.250	16,000	35,960	2.2475	1.560	1.497	1.567	1.553	1.560	23,080	1.5581	0.00%
2015-05-08	0	2.250	2.250	2.300	2.250	2.250	2,000	4,500	2.2500	1.560	1.560	1.594	1.560	1.560	2,885	1.5598	0.00%
2015-05-07	0	2.250	-	2.300	-	-	0	0	-	1.560	-	1.594	-	-	0	-	0.00%
2015-05-06	0	2.250	2.250	2.280	2.250	2.280	317,000	720,900	2.2741	1.560	1.560	1.581	1.560	1.581	457,266	1.5765	-1.32%
2015-05-05	0	2.280	2.200	2.280	2.300	2.340	193,000	448,910	2.3260	1.581	1.525	1.581	1.594	1.622	278,399	1.6125	-2.15%
2015-05-04	0	2.330	2.330	2.400	2.300	2.330	24,000	55,500	2.3125	1.615	1.615	1.664	1.594	1.615	34,620	1.6031	1.30%
2015-04-30	0	2.300	2.250	2.350	2.300	2.300	24,000	55,200	2.3000	1.594	1.560	1.629	1.594	1.594	34,620	1.5945	0.00%
2015-04-29	0	2.300	2.300	2.320	2.150	2.310	145,000	332,170	2.2908	1.594	1.594	1.608	1.490	1.601	209,160	1.5881	0.88%
2015-04-28	0	2.280	2.250	2.280	2.200	2.300	386,000	875,370	2.2678	1.581	1.560	1.581	1.525	1.594	556,797	1.5722	-2.15%
2015-04-27	0	2.330	2.240	2.330	2.200	2.350	272,000	624,350	2.2954	1.615	1.553	1.615	1.525	1.629	392,355	1.5913	5.91%
2015-04-24	0	2.200	2.150	2.200	2.200	2.260	298,000	666,150	2.2354	1.525	1.490	1.525	1.525	1.567	429,859	1.5497	-2.65%
2015-04-23	0	2.260	2.260	2.280	2.230	2.270	390,000	876,740	2.2481	1.567	1.567	1.581	1.546	1.574	562,567	1.5585	-1.74%
2015-04-22	0	2.300	2.300	2.330	2.240	2.350	284,000	655,070	2.3066	1.594	1.594	1.615	1.553	1.629	409,664	1.5990	0.00%
2015-04-21	0	2.300	2.280	2.320	2.270	2.320	187,000	427,700	2.2872	1.594	1.581	1.608	1.574	1.608	269,744	1.5856	0.00%
2015-04-20	0	2.300	2.280	2.300	2.280	2.340	142,000	327,390	2.3056	1.594	1.581	1.594	1.581	1.622	204,832	1.5983	-3.36%
2015-04-17	0	2.380	2.380	2.400	2.370	2.490	183,000	440,190	2.4054	1.650	1.650	1.664	1.643	1.726	263,974	1.6676	0.42%
2015-04-16	0	2.370	2.350	2.400	2.360	2.510	436,000	1,052,310	2.4136	1.643	1.629	1.664	1.636	1.740	628,922	1.6732	-3.66%
2015-04-15	0	2.460	2.370	2.510	2.510	2.520	50,000	125,700	2.5140	1.705	1.643	1.740	1.740	1.747	72,124	1.7428	-8.21%
2015-04-14	0	2.680	2.530	2.680	2.510	2.730	84,000	211,060	2.5126	1.858	1.754	1.858	1.740	1.893	121,168	1.7419	0.00%
2015-04-13	0	2.680	2.520	2.680	2.400	2.740	350,000	894,820	2.5566	1.858	1.747	1.858	1.664	1.900	504,868	1.7724	1.13%
2015-04-10	0	2.650	2.000	2.650	2.610	2.750	237,000	640,480	2.7024	1.837	1.387	1.837	1.809	1.906	341,868	1.8735	6.00%
2015-04-09	0	2.500	2.250	2.500	2.250	2.640	614,000	1,407,350	2.2921	1.733	1.560	1.733	1.560	1.830	885,683	1.5890	11.11%
2015-04-08	0	2.250	2.250	2.300	2.000	2.250	129,000	268,450	2.0810	1.560	1.560	1.594	1.387	1.560	186,080	1.4427	12.50%
2015-04-02	0	2.000	1.800	2.000	2.000	2.000	110,000	220,000	2.0000	1.387	1.248	1.387	1.387	1.387	158,673	1.3865	0.50%
2015-04-01	0	1.990	1.800	1.990	-	-	0	0	-	1.380	1.248	1.380	-	-	0	-	0.00%
2015-03-31	0	1.990	1.730	1.990	-	-	0	0	-	1.380	1.199	1.380	-	-	0	-	-0.50%
2015-03-30	0	2.000	1.960	2.000	2.000	2.000	23,000	46,000	2.0000	1.387	1.359	1.387	1.387	1.387	33,177	1.3865	2.56%
2015-03-27	0	1.950	1.950	2.000	-	-	0	0	-	1.352	1.352	1.387	-	-	0	-	0.00%
2015-03-26	0	1.950	1.950	2.000	1.950	2.000	43,000	85,700	1.9930	1.352	1.352	1.387	1.352	1.387	62,027	1.3817	5.41%
2015-03-25	0	1.850	1.850	1.990	-	-	0	0	-	1.283	1.283	1.380	-	-	0	-	0.00%
2015-03-24	0	1.850	1.850	1.900	-	-	0	0	-	1.283	1.283	1.317	-	-	0	-	0.00%
2015-03-23	0	1.850	1.850	1.900	-	-	0	0	-	1.283	1.283	1.317	-	-	0	-	0.00%
2015-03-20	0	1.850	1.730	1.900	-	-	0	0	-	1.283	1.199	1.317	-	-	0	-	0.00%
2015-03-19	0	1.850	1.850	1.900	1.850	1.850	4,000	7,400	1.8500	1.283	1.283	1.317	1.283	1.283	5,770	1.2825	-1.60%
2015-03-18	0	1.880	1.850	1.880	-	-	0	0	-	1.303	1.283	1.303	-	-	0	-	-0.53%
2015-03-17	0	1.890	1.850	1.890	-	-	0	0	-	1.310	1.283	1.310	-	-	0	-	-0.53%
2015-03-16	0	1.900	1.850	2.000	-	-	0	0	-	1.317	1.283	1.387	-	-	0	-	0.00%
2015-03-13	0	1.900	1.850	1.950	1.900	1.900	4,000	7,600	1.9000	1.317	1.283	1.352	1.317	1.317	5,770	1.3172	-2.56%
2015-03-12	0	1.950	1.900	1.950	-	-	0	0	-	1.352	1.317	1.352	-	-	0	-	0.00%
2015-03-11	0	1.950	1.900	1.950	1.950	1.950	6,000	11,700	1.9500	1.352	1.317	1.352	1.352	1.352	8,655	1.3518	0.00%
2015-03-10	0	1.950	1.900	1.950	-	-	0	0	-	1.352	1.317	1.352	-	-	0	-	0.00%
2015-03-09	0	1.950	1.900	1.950	1.800	1.950	43,000	80,780	1.8786	1.352	1.317	1.352	1.248	1.352	62,027	1.3023	-2.50%
2015-03-06	0	2.000	1.800	2.000	-	-	0	0	-	1.387	1.248	1.387	-	-	0	-	0.00%
2015-03-05	0	2.000	1.800	2.000	2.000	2.000	5,000	10,000	2.0000	1.387	1.248	1.387	1.387	1.387	7,212	1.3865	0.00%
2015-03-04	0	2.000	1.830	2.000	-	-	0	0	-	1.387	1.269	1.387	-	-	0	-	0.00%
2015-03-03	0	2.000	1.730	2.000	-	-	0	0	-	1.387	1.199	1.387	-	-	0	-	-2.44%
2015-03-02	0	2.050	1.830	2.050	-	-	0	0	-	1.421	1.269	1.421	-	-	0	-	0.00%
2015-02-27	0	2.050	1.800	2.050	-	-	0	0	-	1.421	1.248	1.421	-	-	0	-	0.00%
2015-02-26	0	2.050	1.800	2.050	-	-	0	0	-	1.421	1.248	1.421	-	-	0	-	-1.91%
2015-02-25	0	2.090	1.830	2.100	-	-	0	0	-	1.449	1.269	1.456	-	-	0	-	0.00%
2015-02-24	0	2.090	1.800	2.100	-	-	0	0	-	1.449	1.248	1.456	-	-	0	-	0.00%
2015-02-23	0	2.090	1.850	2.090	-	-	0	0	-	1.449	1.283	1.449	-	-	0	-	0.00%
2015-02-18	0	2.090	1.800	2.090	-	-	0	0	-	1.449	1.248	1.449	-	-	0	-	0.00%
2015-02-17	0	2.090	1.840	2.090	-	-	0	0	-	1.449	1.276	1.449	-	-	0	-	0.00%
2015-02-16	0	2.090	1.810	2.090	2.090	2.090	37,000	77,330	2.0900	1.449	1.255	1.449	1.449	1.449	53,372	1.4489	0.00%
2015-02-13	0	2.090	1.810	2.100	-	-	0	0	-	1.449	1.255	1.456	-	-	0	-	0.00%
2015-02-12	0	2.090	1.800	2.090	-	-	0	0	-	1.449	1.248	1.449	-	-	0	-	-0.48%
2015-02-11	0	2.100	1.820	2.100	-	-	0	0	-	1.456	1.262	1.456	-	-	0	-	0.00%
2015-02-10	0	2.100	1.800	2.100	-	-	0	0	-	1.456	1.248	1.456	-	-	0	-	0.00%
2015-02-09	0	2.100	1.680	2.100	-	-	0	0	-	1.456	1.165	1.456	-	-	0	-	0.00%
2015-02-06	0	2.100	1.800	2.100	-	-	0	0	-	1.456	1.248	1.456	-	-	0	-	0.00%
2015-02-05	0	2.100	1.820	2.100	-	-	0	0	-	1.456	1.262	1.456	-	-	0	-	0.00%
2015-02-04	0	2.100	2.000	2.100	2.100	2.100	2,000	4,200	2.1000	1.456	1.387	1.456	1.456	1.456	2,885	1.4558	0.00%
2015-02-03	0	2.100	1.830	2.100	-	-	0	0	-	1.456	1.269	1.456	-	-	0	-	0.00%
2015-02-02	0	2.100	1.800	2.100	-	-	0	0	-	1.456	1.248	1.456	-	-	0	-	0.00%
2015-01-30	0	2.100	1.840	2.100	-	-	0	0	-	1.456	1.276	1.456	-	-	0	-	0.00%
2015-01-29	0	2.100	1.820	2.100	-	-	0	0	-	1.456	1.262	1.456	-	-	0	-	0.00%
2015-01-28	0	2.100	1.810	2.100	2.070	2.100	51,000	106,500	2.0882	1.456	1.255	1.456	1.435	1.456	73,567	1.4477	2.44%
2015-01-27	0	2.050	1.810	2.060	-	-	0	0	-	1.421	1.255	1.428	-	-	0	-	0.00%
2015-01-26	0	2.050	1.800	2.100	-	-	0	0	-	1.421	1.248	1.456	-	-	0	-	0.00%
2015-01-23	0	2.050	1.810	2.090	-	-	0	0	-	1.421	1.255	1.449	-	-	0	-	0.00%
2015-01-22	0	2.050	1.800	2.100	-	-	0	0	-	1.421	1.248	1.456	-	-	0	-	0.00%
2015-01-21	0	2.050	1.800	2.100	-	-	0	0	-	1.421	1.248	1.456	-	-	0	-	0.00%
2015-01-20	0	2.050	1.800	2.090	-	-	0	0	-	1.421	1.248	1.449	-	-	0	-	0.00%
2015-01-19	0	2.050	1.820	2.090	-	-	0	0	-	1.421	1.262	1.449	-	-	0	-	0.00%
2015-01-16	0	2.050	1.670	2.100	-	-	0	0	-	1.421	1.158	1.456	-	-	0	-	0.00%
2015-01-15	0	2.050	1.670	2.050	-	-	0	0	-	1.421	1.158	1.421	-	-	0	-	0.00%
2015-01-14	0	2.050	1.770	2.050	2.100	2.100	15,000	31,500	2.1000	1.421	1.227	1.421	1.456	1.456	21,637	1.4558	0.00%
2015-01-13	0	2.050	-	2.100	-	-	0	0	-	1.421	-	1.456	-	-	0	-	0.00%
2015-01-12	0	2.050	1.720	2.050	-	-	0	0	-	1.421	1.192	1.421	-	-	0	-	0.00%
2015-01-09	0	2.050	1.780	2.050	-	-	0	0	-	1.421	1.234	1.421	-	-	0	-	0.00%
2015-01-08	0	2.050	2.000	2.050	2.000	2.100	189,000	396,100	2.0958	1.421	1.387	1.421	1.387	1.456	272,629	1.4529	-2.38%
2015-01-07	0	2.100	-	2.100	-	-	0	0	-	1.456	-	1.456	-	-	0	-	0.00%
2015-01-06	0	2.100	-	2.100	-	-	0	0	-	1.456	-	1.456	-	-	0	-	0.00%
2015-01-05	0	2.100	1.900	2.100	-	-	0	0	-	1.456	1.317	1.456	-	-	0	-	0.00%
2015-01-02	0	2.100	1.900	2.100	-	-	0	0	-	1.456	1.317	1.456	-	-	0	-	0.00%
2014-12-31	0	2.100	1.900	2.100	-	-	0	0	-	1.456	1.317	1.456	-	-	0	-	-0.94%
2014-12-30	0	2.120	1.920	2.120	1.900	2.120	15,000	28,720	1.9147	1.470	1.331	1.470	1.317	1.470	21,637	1.3273	0.95%
2014-12-29	0	2.100	1.930	2.100	-	-	0	0	-	1.456	1.338	1.456	-	-	0	-	-3.67%
2014-12-24	0	2.180	1.910	2.180	-	-	0	0	-	1.511	1.324	1.511	-	-	0	-	-0.91%
2014-12-23	0	2.200	1.900	2.200	2.200	2.200	1,000	2,200	2.2000	1.525	1.317	1.525	1.525	1.525	1,442	1.5252	5.77%
2014-12-22	0	2.080	1.900	2.180	-	-	0	0	-	1.442	1.317	1.511	-	-	0	-	0.00%
2014-12-19	0	2.080	1.910	2.100	-	-	0	0	-	1.442	1.324	1.456	-	-	0	-	0.00%
2014-12-18	0	2.080	1.910	2.080	2.100	2.100	3,000	6,300	2.1000	1.442	1.324	1.442	1.456	1.456	4,327	1.4558	-5.45%
2014-12-17	0	2.200	1.910	2.200	2.200	2.200	1,000	2,200	2.2000	1.525	1.324	1.525	1.525	1.525	1,442	1.5252	8.37%
2014-12-16	0	2.030	1.910	2.050	-	-	0	0	-	1.407	1.324	1.421	-	-	0	-	0.00%
2014-12-15	0	2.030	1.900	2.100	-	-	1,000	2,100	2.1000	1.407	1.317	1.456	-	-	1,442	1.4558	0.00%
2014-12-12	0	2.030	1.900	2.030	2.030	2.100	7,000	14,350	2.0500	1.407	1.317	1.407	1.407	1.456	10,097	1.4212	-3.33%
2014-12-11	0	2.100	1.910	2.100	2.100	2.100	1,000	2,100	2.1000	1.456	1.324	1.456	1.456	1.456	1,442	1.4558	10.53%
2014-12-10	0	1.900	1.900	2.100	1.900	1.900	6,000	11,400	1.9000	1.317	1.317	1.456	1.317	1.317	8,655	1.3172	0.00%
2014-12-09	0	1.900	1.900	2.100	1.900	1.900	44,000	83,600	1.9000	1.317	1.317	1.456	1.317	1.317	63,469	1.3172	-3.06%
2014-12-08	0	1.960	1.900	2.100	-	-	0	0	-	1.359	1.317	1.456	-	-	0	-	0.00%
2014-12-05	0	1.960	1.900	2.100	-	-	0	0	-	1.359	1.317	1.456	-	-	0	-	0.00%
2014-12-04	0	1.960	1.900	2.100	-	-	0	0	-	1.359	1.317	1.456	-	-	0	-	0.00%
2014-12-03	0	1.960	1.900	2.100	-	-	0	0	-	1.359	1.317	1.456	-	-	0	-	0.00%
2014-12-02	0	1.960	1.900	2.100	-	-	0	0	-	1.359	1.317	1.456	-	-	0	-	0.00%
2014-12-01	0	1.960	1.900	2.200	-	-	0	0	-	1.359	1.317	1.525	-	-	0	-	0.00%
2014-11-28	0	1.960	1.950	2.200	-	-	0	0	-	1.359	1.352	1.525	-	-	0	-	0.00%
2014-11-27	0	1.960	1.900	2.200	-	-	0	0	-	1.359	1.317	1.525	-	-	0	-	0.00%
2014-11-26	0	1.960	1.900	2.100	-	-	0	0	-	1.359	1.317	1.456	-	-	0	-	0.00%
2014-11-25	0	1.960	1.900	2.000	-	-	0	0	-	1.359	1.317	1.387	-	-	0	-	0.00%
2014-11-24	0	1.960	1.900	2.200	-	-	0	0	-	1.359	1.317	1.525	-	-	0	-	0.00%
2014-11-21	0	1.960	1.900	2.300	-	-	0	0	-	1.359	1.317	1.594	-	-	0	-	0.00%
2014-11-20	0	1.960	1.900	2.100	-	-	0	0	-	1.359	1.317	1.456	-	-	0	-	0.00%
2014-11-19	0	1.960	1.900	2.100	-	-	0	0	-	1.359	1.317	1.456	-	-	0	-	0.00%
2014-11-18	0	1.960	1.900	2.100	-	-	0	0	-	1.359	1.317	1.456	-	-	0	-	0.00%
2014-11-17	0	1.960	1.910	1.960	1.960	1.960	10,000	19,600	1.9600	1.359	1.324	1.359	1.359	1.359	14,425	1.3588	0.00%
2014-11-14	0	1.960	1.920	2.050	1.960	1.970	8,000	15,710	1.9638	1.359	1.331	1.421	1.359	1.366	11,540	1.3614	3.16%
2014-11-13	0	1.900	1.900	1.970	1.900	1.900	3,000	5,700	1.9000	1.317	1.317	1.366	1.317	1.317	4,327	1.3172	0.00%
2014-11-12	0	1.900	1.900	1.970	1.900	1.900	5,000	9,500	1.9000	1.317	1.317	1.366	1.317	1.317	7,212	1.3172	0.00%
2014-11-11	0	1.900	1.900	1.970	-	-	0	0	-	1.317	1.317	1.366	-	-	0	-	0.00%
2014-11-10	0	1.900	1.900	1.990	1.900	1.910	30,000	57,050	1.9017	1.317	1.317	1.380	1.317	1.324	43,274	1.3183	0.00%
2014-11-07	0	1.900	1.900	1.970	-	-	0	0	-	1.317	1.317	1.366	-	-	0	-	0.00%
2014-11-06	0	1.900	1.900	1.990	-	-	0	0	-	1.317	1.317	1.380	-	-	0	-	0.00%
2014-11-05	0	1.900	1.900	2.000	-	-	0	0	-	1.317	1.317	1.387	-	-	0	-	0.00%
2014-11-04	0	1.900	1.900	2.100	1.900	1.900	8,000	15,200	1.9000	1.317	1.317	1.456	1.317	1.317	11,540	1.3172	0.00%
2014-11-03	0	1.900	1.900	2.020	1.900	1.900	12,000	22,800	1.9000	1.317	1.317	1.400	1.317	1.317	17,310	1.3172	-1.55%
2014-10-31	0	1.930	1.930	2.080	1.910	1.910	5,000	9,550	1.9100	1.338	1.338	1.442	1.324	1.324	7,212	1.3241	-4.46%
2014-10-30	0	2.020	1.910	2.390	-	-	0	0	-	1.400	1.324	1.657	-	-	0	-	0.00%
2014-10-29	0	2.020	1.910	2.390	-	-	0	0	-	1.400	1.324	1.657	-	-	0	-	0.00%
2014-10-28	0	2.020	1.910	2.390	-	-	0	0	-	1.400	1.324	1.657	-	-	0	-	0.00%
2014-10-27	0	2.020	1.920	2.390	-	-	0	0	-	1.400	1.331	1.657	-	-	0	-	0.00%
2014-10-24	0	2.020	1.920	2.390	2.020	2.020	2,000	4,040	2.0200	1.400	1.331	1.657	1.400	1.400	2,885	1.4004	-0.49%
2014-10-23	0	2.030	1.930	2.030	1.910	2.030	11,000	21,610	1.9645	1.407	1.338	1.407	1.324	1.407	15,867	1.3619	-0.98%
2014-10-22	0	2.050	1.900	2.390	-	-	0	0	-	1.421	1.317	1.657	-	-	0	-	0.00%
2014-10-21	0	2.050	1.900	2.050	-	-	0	0	-	1.421	1.317	1.421	-	-	0	-	0.00%
2014-10-20	0	2.050	1.920	2.050	-	-	0	0	-	1.421	1.331	1.421	-	-	0	-	-2.38%
2014-10-17	0	2.100	1.930	2.100	1.990	2.180	23,000	49,950	2.1717	1.456	1.338	1.456	1.380	1.511	33,177	1.5056	10.53%
2014-10-16	0	1.900	1.900	1.990	-	-	0	0	-	1.317	1.317	1.380	-	-	0	-	0.00%
2014-10-15	0	1.900	1.900	1.920	-	-	0	0	-	1.317	1.317	1.331	-	-	0	-	0.00%
2014-10-14	0	1.900	1.900	1.990	-	-	0	0	-	1.317	1.317	1.380	-	-	0	-	0.00%
2014-10-13	0	1.900	1.900	1.990	-	-	0	0	-	1.317	1.317	1.380	-	-	0	-	0.00%
2014-10-10	0	1.900	1.900	1.980	1.900	1.900	10,000	19,000	1.9000	1.317	1.317	1.373	1.317	1.317	14,425	1.3172	0.00%
2014-10-09	0	1.900	1.900	1.920	1.900	1.900	10,000	19,000	1.9000	1.317	1.317	1.331	1.317	1.317	14,425	1.3172	0.00%
2014-10-08	0	1.900	1.900	1.990	1.900	1.900	10,000	19,000	1.9000	1.317	1.317	1.380	1.317	1.317	14,425	1.3172	0.00%
2014-10-07	0	1.900	1.900	1.990	1.880	1.880	5,000	9,400	1.8800	1.317	1.317	1.380	1.303	1.303	7,212	1.3033	0.00%
2014-10-06	0	1.900	1.880	1.990	1.900	1.900	4,000	7,600	1.9000	1.317	1.303	1.380	1.317	1.317	5,770	1.3172	0.00%
2014-10-03	0	1.900	1.900	1.980	-	-	0	0	-	1.317	1.317	1.373	-	-	0	-	1.60%
2014-09-30	0	1.870	1.870	1.990	-	-	0	0	-	1.296	1.296	1.380	-	-	0	-	0.00%
2014-09-29	0	1.870	1.870	1.990	1.870	1.870	2,000	3,740	1.8700	1.296	1.296	1.380	1.296	1.296	2,885	1.2964	0.00%
2014-09-26	0	1.870	1.870	1.990	-	-	0	0	-	1.296	1.296	1.380	-	-	0	-	0.00%
2014-09-25	0	1.870	1.870	1.990	1.870	1.870	1,000	1,870	1.8700	1.296	1.296	1.380	1.296	1.296	1,442	1.2964	0.00%
2014-09-24	0	1.870	1.850	1.950	-	-	0	0	-	1.296	1.283	1.352	-	-	0	-	0.00%
2014-09-23	0	1.870	1.850	1.990	-	-	0	0	-	1.296	1.283	1.380	-	-	0	-	0.00%
2014-09-22	0	1.870	1.870	1.990	1.800	1.870	2,000	3,670	1.8350	1.296	1.296	1.380	1.248	1.296	2,885	1.2721	-7.88%
2014-09-19	0	2.030	1.850	2.030	-	-	0	0	-	1.407	1.283	1.407	-	-	0	-	-0.49%
2014-09-18	0	2.040	1.850	2.040	-	-	0	0	-	1.414	1.283	1.414	-	-	0	-	0.00%
2014-09-17	0	2.040	1.860	2.130	-	-	0	0	-	1.414	1.289	1.477	-	-	0	-	0.00%
2014-09-16	0	2.040	1.850	2.350	-	-	0	0	-	1.414	1.283	1.629	-	-	0	-	0.00%
2014-09-15	0	2.040	1.850	2.350	-	-	0	0	-	1.414	1.283	1.629	-	-	0	-	0.00%
2014-09-12	0	2.040	1.850	2.040	-	-	0	0	-	1.414	1.283	1.414	-	-	0	-	-2.86%
2014-09-11	0	2.100	1.820	2.100	2.100	2.100	6,000	12,600	2.1000	1.456	1.262	1.456	1.456	1.456	8,655	1.4558	7.69%
2014-09-10	0	1.950	1.900	2.090	-	-	0	0	-	1.352	1.317	1.449	-	-	0	-	0.00%
2014-09-08	0	1.950	1.950	2.100	1.950	2.000	14,000	27,550	1.9679	1.352	1.352	1.456	1.352	1.387	20,195	1.3642	-4.41%
2014-09-05	0	2.040	2.030	2.350	2.020	2.040	49,000	99,380	2.0282	1.414	1.407	1.629	1.400	1.414	70,682	1.4060	7.94%
2014-09-04	0	1.890	1.890	2.000	1.890	2.020	12,000	23,980	1.9983	1.310	1.310	1.387	1.310	1.400	17,310	1.3853	-5.50%
2014-09-03	0	2.000	1.940	2.000	1.940	2.000	59,000	116,990	1.9829	1.387	1.345	1.387	1.345	1.387	85,106	1.3746	2.56%
2014-09-02	0	1.950	1.950	1.990	-	-	0	0	-	1.352	1.352	1.380	-	-	0	-	0.00%
2014-09-01	0	1.950	1.950	2.000	1.950	1.950	6,000	11,700	1.9500	1.352	1.352	1.387	1.352	1.352	8,655	1.3518	0.00%
2014-08-29	0	1.950	1.950	2.020	1.950	2.050	388,000	771,190	1.9876	1.352	1.352	1.400	1.352	1.421	559,682	1.3779	-12.56%
2014-08-28	0	2.230	1.850	2.300	2.230	2.240	15,000	33,500	2.2333	1.546	1.283	1.594	1.546	1.553	21,637	1.5483	-3.04%
2014-08-27	0	2.300	2.240	2.300	2.300	2.300	1,000	2,300	2.3000	1.594	1.553	1.594	1.594	1.594	1,442	1.5945	0.00%
2014-08-26	0	2.300	2.300	2.400	-	-	0	0	-	1.594	1.594	1.664	-	-	0	-	2.68%
2014-08-25	0	2.240	2.240	2.400	2.240	2.240	4,000	8,960	2.2400	1.553	1.553	1.664	1.553	1.553	5,770	1.5529	-1.75%
2014-08-22	0	2.280	2.270	2.280	2.280	2.300	225,000	517,300	2.2991	1.581	1.574	1.581	1.581	1.594	324,558	1.5939	3.64%
2014-08-21	0	2.200	2.200	2.300	2.200	2.200	163,000	358,600	2.2000	1.525	1.525	1.594	1.525	1.525	235,124	1.5252	4.27%
2014-08-20	0	2.110	1.980	2.200	-	-	0	0	-	1.463	1.373	1.525	-	-	0	-	0.00%
2014-08-19	0	2.110	2.110	2.300	2.110	2.110	60,000	126,600	2.1100	1.463	1.463	1.594	1.463	1.463	86,549	1.4628	0.00%
2014-08-18	0	2.110	1.950	2.110	2.110	2.110	40,000	84,400	2.1100	1.463	1.352	1.463	1.463	1.463	57,699	1.4628	0.00%
2014-08-15	0	2.110	2.000	2.300	-	-	0	0	-	1.463	1.387	1.594	-	-	0	-	0.00%
2014-08-14	0	2.110	2.000	2.300	-	-	0	0	-	1.463	1.387	1.594	-	-	0	-	0.00%
2014-08-13	0	2.110	2.080	2.200	2.080	2.110	51,000	106,110	2.0806	1.463	1.442	1.525	1.442	1.463	73,567	1.4424	8.21%
2014-08-12	0	1.950	1.950	2.080	-	-	0	0	-	1.352	1.352	1.442	-	-	0	-	0.00%
2014-08-11	0	1.950	2.000	2.100	1.950	2.000	306,000	611,700	1.9990	1.352	1.387	1.456	1.352	1.387	441,399	1.3858	0.52%
2014-08-08	0	1.940	1.690	1.940	-	-	0	0	-	1.345	1.172	1.345	-	-	0	-	0.00%
2014-08-07	0	1.940	1.850	1.940	-	-	0	0	-	1.345	1.283	1.345	-	-	0	-	-0.51%
2014-08-06	0	1.950	1.850	1.950	1.950	1.950	10,000	19,500	1.9500	1.352	1.283	1.352	1.352	1.352	14,425	1.3518	5.41%
2014-08-05	0	1.850	1.850	1.950	-	-	0	0	-	1.283	1.283	1.352	-	-	0	-	1.65%
2014-08-04	0	1.820	1.820	1.910	-	-	0	0	-	1.262	1.262	1.324	-	-	0	-	2.25%
2014-08-01	0	1.780	1.780	1.910	1.780	1.780	1,000	1,780	1.7800	1.234	1.234	1.324	1.234	1.234	1,442	1.2340	0.56%
2014-07-31	0	1.770	1.770	1.950	1.730	1.730	3,000	5,190	1.7300	1.227	1.227	1.352	1.199	1.199	4,327	1.1993	-5.85%
2014-07-30	0	1.880	1.800	1.950	1.880	1.880	87,000	163,560	1.8800	1.303	1.248	1.352	1.303	1.303	125,496	1.3033	0.00%
2014-07-29	0	1.880	1.860	1.890	-	-	0	0	-	1.303	1.289	1.310	-	-	0	-	0.00%
2014-07-28	0	1.880	1.880	1.950	-	-	0	0	-	1.303	1.303	1.352	-	-	0	-	4.44%
2014-07-25	0	1.800	1.800	1.950	-	-	0	0	-	1.248	1.248	1.352	-	-	0	-	1.69%
2014-07-24	0	1.770	1.770	1.870	1.720	1.720	14,000	24,080	1.7200	1.227	1.227	1.296	1.192	1.192	20,195	1.1924	-6.84%
2014-07-23	0	1.900	1.710	1.950	-	-	0	0	-	1.317	1.185	1.352	-	-	0	-	0.00%
2014-07-22	0	1.900	1.590	2.000	-	-	0	0	-	1.317	1.102	1.387	-	-	0	-	0.00%
2014-07-21	0	1.900	1.590	2.000	-	-	0	0	-	1.317	1.102	1.387	-	-	0	-	0.00%
2014-07-18	0	1.900	1.650	2.000	-	-	0	0	-	1.317	1.144	1.387	-	-	0	-	0.00%
2014-07-17	0	1.900	1.900	2.000	-	-	0	0	-	1.317	1.317	1.387	-	-	0	-	0.00%
2014-07-16	0	1.900	1.880	1.950	-	-	0	0	-	1.317	1.303	1.352	-	-	0	-	0.00%
2014-07-15	0	1.900	1.880	1.900	1.900	1.900	18,000	34,200	1.9000	1.317	1.303	1.317	1.317	1.317	25,965	1.3172	-4.04%
2014-07-14	0	1.980	1.880	2.000	-	-	0	0	-	1.373	1.303	1.387	-	-	0	-	0.00%
2014-07-11	0	1.980	1.790	2.000	-	-	0	0	-	1.373	1.241	1.387	-	-	0	-	0.00%
2014-07-10	0	1.980	1.980	2.000	1.980	1.980	15,000	29,700	1.9800	1.373	1.373	1.387	1.373	1.373	21,637	1.3726	7.61%
2014-07-09	0	1.840	1.840	1.980	-	-	0	0	-	1.276	1.276	1.373	-	-	0	-	0.55%
2014-07-08	0	1.830	1.830	1.980	-	-	0	0	-	1.269	1.269	1.373	-	-	0	-	0.00%
2014-07-07	0	1.830	1.830	1.950	1.790	1.790	34,000	60,860	1.7900	1.269	1.269	1.352	1.241	1.241	49,044	1.2409	-3.68%
2014-07-04	0	1.900	1.800	1.900	1.900	2.000	320,000	630,000	1.9688	1.317	1.248	1.317	1.317	1.387	461,594	1.3648	-5.00%
2014-07-03	0	2.000	1.780	2.000	-	-	0	0	-	1.387	1.234	1.387	-	-	0	-	0.00%
2014-07-02	0	2.000	1.610	2.000	2.000	2.000	6,000	12,000	2.0000	1.387	1.116	1.387	1.387	1.387	8,655	1.3865	0.00%
2014-06-30	0	2.000	1.870	2.000	2.000	2.000	70,000	140,000	2.0000	1.387	1.296	1.387	1.387	1.387	100,974	1.3865	6.95%
2014-06-27	0	1.870	1.620	2.000	1.870	1.870	20,000	37,400	1.8700	1.296	1.123	1.387	1.296	1.296	28,850	1.2964	0.00%
2014-06-26	0	1.870	1.870	2.000	-	-	0	0	-	1.296	1.296	1.387	-	-	0	-	0.00%
2014-06-25	0	1.870	1.760	1.870	-	-	0	0	-	1.296	1.220	1.296	-	-	0	-	-0.53%
2014-06-24	0	1.880	1.780	2.000	-	-	0	0	-	1.303	1.234	1.387	-	-	0	-	0.00%
2014-06-23	0	1.880	1.780	1.880	-	-	0	0	-	1.303	1.234	1.303	-	-	0	-	-1.05%
2014-06-20	0	1.900	1.780	2.000	-	-	0	0	-	1.317	1.234	1.387	-	-	0	-	0.00%
2014-06-19	0	1.900	1.760	2.000	-	-	0	0	-	1.317	1.220	1.387	-	-	0	-	0.00%
2014-06-18	0	1.900	1.780	2.000	-	-	0	0	-	1.317	1.234	1.387	-	-	0	-	0.00%
2014-06-17	0	1.900	1.820	-	-	-	0	0	-	1.317	1.262	-	-	-	0	-	0.00%
2014-06-16	0	1.900	1.780	-	-	-	0	0	-	1.317	1.234	-	-	-	0	-	0.00%
2014-06-13	0	1.900	1.750	1.900	-	-	0	0	-	1.317	1.213	1.317	-	-	0	-	0.00%
2014-06-12	0	1.900	1.700	1.900	-	-	0	0	-	1.317	1.179	1.317	-	-	0	-	0.00%
2014-06-11	0	1.900	1.780	1.900	-	-	0	0	-	1.317	1.234	1.317	-	-	0	-	0.00%
2014-06-10	0	1.900	1.780	-	-	-	0	0	-	1.317	1.234	-	-	-	0	-	0.00%
2014-06-09	0	1.900	1.780	-	-	-	0	0	-	1.317	1.234	-	-	-	0	-	0.00%
2014-06-06	0	1.900	1.660	-	-	-	0	0	-	1.317	1.151	-	-	-	0	-	0.00%
2014-06-05	0	1.900	1.650	-	1.900	1.900	2,000	3,800	1.9000	1.317	1.144	-	1.317	1.317	2,885	1.3172	6.74%
2014-06-04	0	1.780	1.780	1.900	-	-	0	0	-	1.234	1.234	1.317	-	-	0	-	0.00%
2014-06-03	0	1.780	1.750	1.900	-	-	0	0	-	1.234	1.213	1.317	-	-	0	-	0.00%
2014-05-30	0	1.780	1.750	1.900	-	-	0	0	-	1.234	1.213	1.317	-	-	0	-	0.00%
2014-05-29	0	1.780	1.750	1.900	-	-	0	0	-	1.234	1.213	1.317	-	-	0	-	0.00%
2014-05-28	0	1.780	1.780	1.920	1.780	1.780	16,000	28,480	1.7800	1.234	1.234	1.331	1.234	1.234	23,080	1.2340	-0.22%
2014-05-27	0	1.784	1.750	1.920	-	-	0	0	-	1.237	1.213	1.331	-	-	0	-	-0.03%
2014-05-26	0	1.800	1.490	1.920	-	-	0	0	-	1.237	1.024	1.320	-	-	0	-	0.00%
2014-05-23	0	1.800	1.490	1.920	-	-	0	0	-	1.237	1.024	1.320	-	-	0	-	0.00%
2014-05-22	0	1.800	1.490	1.920	-	-	0	0	-	1.237	1.024	1.320	-	-	0	-	0.00%
2014-05-21	0	1.800	1.550	1.920	-	-	0	0	-	1.237	1.065	1.320	-	-	0	-	0.00%
2014-05-20	0	1.800	1.500	1.920	-	-	0	0	-	1.237	1.031	1.320	-	-	0	-	0.00%
2014-05-19	0	1.800	1.400	1.920	-	-	0	0	-	1.237	0.962	1.320	-	-	0	-	0.00%
2014-05-16	0	1.800	1.530	1.880	-	-	0	0	-	1.237	1.052	1.292	-	-	0	-	0.00%
2014-05-15	0	1.800	1.490	1.920	-	-	0	0	-	1.237	1.024	1.320	-	-	0	-	0.00%
2014-05-14	0	1.800	1.490	1.930	-	-	0	0	-	1.237	1.024	1.326	-	-	0	-	0.00%
2014-05-13	0	1.800	1.490	1.930	-	-	0	0	-	1.237	1.024	1.326	-	-	0	-	0.00%
2014-05-12	0	1.800	1.560	1.800	-	-	0	0	-	1.237	1.072	1.237	-	-	0	-	-4.26%
2014-05-09	0	1.880	1.560	1.930	-	-	0	0	-	1.292	1.072	1.326	-	-	0	-	0.00%
2014-05-08	0	1.880	1.560	1.930	-	-	0	0	-	1.292	1.072	1.326	-	-	0	-	0.00%
2014-05-07	0	1.880	1.560	1.920	-	-	0	0	-	1.292	1.072	1.320	-	-	0	-	0.00%
2014-05-05	0	1.880	1.610	1.920	-	-	0	0	-	1.292	1.107	1.320	-	-	0	-	0.00%
2014-05-02	0	1.880	1.620	1.920	-	-	0	0	-	1.292	1.113	1.320	-	-	0	-	0.00%
2014-04-30	0	1.880	1.610	1.920	-	-	0	0	-	1.292	1.107	1.320	-	-	0	-	0.00%
2014-04-29	0	1.880	1.610	1.920	-	-	0	0	-	1.292	1.107	1.320	-	-	0	-	0.00%
2014-04-28	0	1.880	1.860	1.920	-	-	0	0	-	1.292	1.278	1.320	-	-	0	-	0.00%
2014-04-25	0	1.880	1.740	1.920	1.880	1.880	5,000	9,400	1.8800	1.292	1.196	1.320	1.292	1.292	7,275	1.2921	-2.08%
2014-04-24	0	1.920	1.730	1.920	-	-	0	0	-	1.320	1.189	1.320	-	-	0	-	0.00%
2014-04-23	0	1.920	1.590	1.920	-	-	0	0	-	1.320	1.093	1.320	-	-	0	-	0.00%
2014-04-22	0	1.920	1.890	1.920	-	-	0	0	-	1.320	1.299	1.320	-	-	0	-	0.00%
2014-04-17	0	1.920	1.620	1.920	-	-	0	0	-	1.320	1.113	1.320	-	-	0	-	0.00%
2014-04-16	0	1.920	1.620	1.920	-	-	0	0	-	1.320	1.113	1.320	-	-	0	-	0.00%
2014-04-15	0	1.920	1.620	1.920	-	-	0	0	-	1.320	1.113	1.320	-	-	0	-	0.00%
2014-04-14	0	1.920	1.620	1.920	-	-	0	0	-	1.320	1.113	1.320	-	-	0	-	0.00%
2014-04-11	0	1.920	1.590	1.960	-	-	0	0	-	1.320	1.093	1.347	-	-	0	-	0.00%
2014-04-10	0	1.920	1.890	1.960	-	-	0	0	-	1.320	1.299	1.347	-	-	0	-	0.00%
2014-04-09	0	1.920	1.890	1.920	-	-	0	0	-	1.320	1.299	1.320	-	-	0	-	-0.52%
2014-04-08	0	1.930	1.600	1.980	-	-	0	0	-	1.326	1.100	1.361	-	-	0	-	0.00%
2014-04-07	0	1.930	1.600	1.960	-	-	0	0	-	1.326	1.100	1.347	-	-	0	-	0.00%
2014-04-04	0	1.930	1.600	1.960	-	-	0	0	-	1.326	1.100	1.347	-	-	0	-	0.00%
2014-04-03	0	1.930	1.890	1.960	-	-	0	0	-	1.326	1.299	1.347	-	-	0	-	0.00%
2014-04-02	0	1.930	1.610	1.980	-	-	0	0	-	1.326	1.107	1.361	-	-	0	-	0.00%
2014-04-01	0	1.930	1.600	1.980	-	-	0	0	-	1.326	1.100	1.361	-	-	0	-	0.00%
2014-03-31	0	1.930	1.680	1.930	-	-	0	0	-	1.326	1.155	1.326	-	-	0	-	-0.52%
2014-03-28	0	1.940	1.700	1.940	1.940	1.940	5,000	9,700	1.9400	1.333	1.168	1.333	1.333	1.333	7,275	1.3333	-1.52%
2014-03-27	0	1.970	1.680	1.970	-	-	0	0	-	1.354	1.155	1.354	-	-	0	-	-0.51%
2014-03-26	0	1.980	1.670	1.980	1.980	1.980	1,000	1,980	1.9800	1.361	1.148	1.361	1.361	1.361	1,455	1.3608	-1.00%
2014-03-25	0	2.000	1.900	2.000	-	-	0	0	-	1.375	1.306	1.375	-	-	0	-	0.00%
2014-03-24	0	2.000	1.960	2.030	-	-	0	0	-	1.375	1.347	1.395	-	-	0	-	0.00%
2014-03-21	0	2.000	1.670	2.030	-	-	0	0	-	1.375	1.148	1.395	-	-	0	-	0.00%
2014-03-20	0	2.000	1.990	2.000	-	-	0	0	-	1.375	1.368	1.375	-	-	0	-	-3.38%
2014-03-19	0	2.070	1.750	2.070	-	-	0	0	-	1.423	1.203	1.423	-	-	0	-	0.00%
2014-03-18	0	2.070	1.750	2.100	-	-	0	0	-	1.423	1.203	1.443	-	-	0	-	0.00%
2014-03-17	0	2.070	1.740	2.100	-	-	0	0	-	1.423	1.196	1.443	-	-	0	-	0.00%
2014-03-14	0	2.070	1.750	2.250	-	-	0	0	-	1.423	1.203	1.546	-	-	0	-	0.00%
2014-03-13	0	2.070	1.740	2.070	-	-	0	0	-	1.423	1.196	1.423	-	-	0	-	0.00%
2014-03-12	0	2.070	1.780	2.070	-	-	0	0	-	1.423	1.223	1.423	-	-	0	-	-0.48%
2014-03-11	0	2.080	1.730	-	-	-	0	0	-	1.430	1.189	-	-	-	0	-	0.00%
2014-03-10	0	2.080	1.730	-	-	-	0	0	-	1.430	1.189	-	-	-	0	-	0.00%
2014-03-07	0	2.080	1.740	-	-	-	0	0	-	1.430	1.196	-	-	-	0	-	0.00%
2014-03-06	0	2.080	1.730	-	-	-	0	0	-	1.430	1.189	-	-	-	0	-	0.00%
2014-03-05	0	2.080	1.730	-	2.080	2.080	10,000	20,800	2.0800	1.430	1.189	-	1.430	1.430	14,550	1.4295	0.00%
2014-03-04	0	2.080	2.020	2.080	2.080	2.080	14,000	29,120	2.0800	1.430	1.388	1.430	1.430	1.430	20,370	1.4295	0.48%
2014-03-03	0	2.070	1.850	2.100	-	-	0	0	-	1.423	1.271	1.443	-	-	0	-	0.00%
2014-02-28	0	2.070	1.780	2.070	-	-	0	0	-	1.423	1.223	1.423	-	-	0	-	0.00%
2014-02-27	0	2.070	1.830	2.070	-	-	0	0	-	1.423	1.258	1.423	-	-	0	-	-0.48%
2014-02-26	0	2.080	2.000	2.080	1.890	2.080	15,000	29,370	1.9580	1.430	1.375	1.430	1.299	1.430	21,825	1.3457	2.97%
2014-02-25	0	2.020	1.850	2.020	1.790	2.070	9,000	16,390	1.8211	1.388	1.271	1.388	1.230	1.423	13,095	1.2516	-2.88%
2014-02-24	0	2.080	1.780	2.080	-	-	0	0	-	1.430	1.223	1.430	-	-	0	-	0.00%
2014-02-21	0	2.080	2.080	2.090	2.080	2.080	9,000	18,720	2.0800	1.430	1.430	1.436	1.430	1.430	13,095	1.4295	-0.48%
2014-02-20	0	2.090	1.850	2.090	-	-	0	0	-	1.436	1.271	1.436	-	-	0	-	-0.48%
2014-02-19	0	2.100	2.000	2.100	2.100	2.150	28,000	59,050	2.1089	1.443	1.375	1.443	1.443	1.478	40,740	1.4494	0.48%
2014-02-18	0	2.090	2.010	2.090	2.010	2.090	32,000	64,400	2.0125	1.436	1.381	1.436	1.381	1.436	46,560	1.3831	-0.48%
2014-02-17	0	2.100	1.810	2.100	-	-	0	0	-	1.443	1.244	1.443	-	-	0	-	0.00%
2014-02-14	0	2.100	1.810	2.160	-	-	0	0	-	1.443	1.244	1.485	-	-	0	-	0.00%
2014-02-13	0	2.100	1.810	2.160	-	-	0	0	-	1.443	1.244	1.485	-	-	0	-	0.00%
2014-02-12	0	2.100	1.810	2.100	-	-	0	0	-	1.443	1.244	1.443	-	-	0	-	0.00%
2014-02-11	0	2.100	1.810	2.160	-	-	0	0	-	1.443	1.244	1.485	-	-	0	-	0.00%
2014-02-10	0	2.100	1.960	2.100	2.100	2.100	1,000	2,100	2.1000	1.443	1.347	1.443	1.443	1.443	1,455	1.4433	4.48%
2014-02-07	0	2.010	2.010	2.200	2.010	2.010	2,000	4,020	2.0100	1.381	1.381	1.512	1.381	1.381	2,910	1.3814	-0.50%
2014-02-06	0	2.020	1.950	2.100	2.020	2.020	2,000	4,040	2.0200	1.388	1.340	1.443	1.388	1.388	2,910	1.3883	-6.48%
2014-02-05	0	2.160	1.950	2.200	-	-	0	0	-	1.485	1.340	1.512	-	-	0	-	0.00%
2014-02-04	0	2.160	1.950	2.160	-	-	0	0	-	1.485	1.340	1.485	-	-	0	-	0.00%
2014-01-30	0	2.160	1.960	2.160	-	-	0	0	-	1.485	1.347	1.485	-	-	0	-	0.00%
2014-01-29	0	2.160	1.950	2.220	-	-	0	0	-	1.485	1.340	1.526	-	-	0	-	0.00%
2014-01-28	0	2.160	1.920	2.160	2.160	2.160	10,000	21,600	2.1600	1.485	1.320	1.485	1.485	1.485	14,550	1.4845	5.88%
2014-01-27	0	2.040	2.010	2.100	-	-	0	0	-	1.402	1.381	1.443	-	-	0	-	0.00%
2014-01-24	0	2.040	2.010	2.040	-	-	0	0	-	1.402	1.381	1.402	-	-	0	-	0.00%
2014-01-23	0	2.040	2.010	2.040	-	-	0	0	-	1.402	1.381	1.402	-	-	0	-	0.00%
2014-01-22	0	2.040	2.010	2.040	-	-	0	0	-	1.402	1.381	1.402	-	-	0	-	0.00%
2014-01-21	0	2.040	2.030	2.040	2.030	2.040	27,000	55,000	2.0370	1.402	1.395	1.402	1.395	1.402	39,285	1.4000	0.00%
2014-01-20	0	2.040	2.020	2.080	2.020	2.090	41,000	84,240	2.0546	1.402	1.388	1.430	1.388	1.436	59,656	1.4121	-2.39%
2014-01-17	0	2.090	2.090	2.240	2.020	2.090	51,000	106,450	2.0873	1.436	1.436	1.540	1.388	1.436	74,206	1.4345	-6.70%
2014-01-16	0	2.240	1.830	2.250	-	-	0	0	-	1.540	1.258	1.546	-	-	0	-	0.00%
2014-01-15	0	2.240	1.840	2.240	2.240	2.240	2,000	4,480	2.2400	1.540	1.265	1.540	1.540	1.540	2,910	1.5395	0.00%
2014-01-14	0	2.240	2.150	2.240	-	-	0	0	-	1.540	1.478	1.540	-	-	0	-	0.00%
2014-01-13	0	2.240	1.840	2.240	-	-	0	0	-	1.540	1.265	1.540	-	-	0	-	-0.44%
2014-01-10	0	2.250	1.840	2.250	2.240	2.250	109,000	245,150	2.2491	1.546	1.265	1.546	1.540	1.546	158,597	1.5457	0.45%
2014-01-09	0	2.240	1.840	2.240	-	-	0	0	-	1.540	1.265	1.540	-	-	0	-	0.00%
2014-01-08	0	2.240	1.840	2.240	-	-	0	0	-	1.540	1.265	1.540	-	-	0	-	0.00%
2014-01-07	0	2.240	1.840	2.240	-	-	0	0	-	1.540	1.265	1.540	-	-	0	-	0.00%
2014-01-06	0	2.240	2.000	2.240	2.220	2.250	34,000	76,350	2.2456	1.540	1.375	1.540	1.526	1.546	49,471	1.5433	0.90%
2014-01-03	0	2.220	2.000	2.220	-	-	0	0	-	1.526	1.375	1.526	-	-	0	-	0.00%
2014-01-02	0	2.220	2.200	2.250	2.200	2.220	16,000	35,320	2.2075	1.526	1.512	1.546	1.512	1.526	23,280	1.5172	0.00%
2013-12-31	0	2.220	2.200	2.250	2.200	2.250	93,000	207,860	2.2351	1.526	1.512	1.546	1.512	1.546	135,316	1.5361	0.91%
2013-12-30	0	2.200	2.100	2.250	2.200	2.200	10,000	22,000	2.2000	1.512	1.443	1.546	1.512	1.512	14,550	1.5120	2.33%
2013-12-27	0	2.150	2.100	2.200	2.100	2.150	15,000	31,750	2.1167	1.478	1.443	1.512	1.443	1.478	21,825	1.4547	2.38%
2013-12-24	0	2.100	2.050	2.100	2.050	2.100	20,000	41,250	2.0625	1.443	1.409	1.443	1.409	1.443	29,100	1.4175	2.44%
2013-12-23	0	2.050	2.050	2.100	2.000	2.050	20,000	40,750	2.0375	1.409	1.409	1.443	1.375	1.409	29,100	1.4003	2.50%
2013-12-20	0	2.000	1.960	2.000	2.070	2.070	12,000	24,840	2.0700	1.375	1.347	1.375	1.423	1.423	17,460	1.4227	-3.38%
2013-12-19	0	2.070	2.070	2.210	2.060	2.060	49,000	100,940	2.0600	1.423	1.423	1.519	1.416	1.416	71,296	1.4158	0.98%
2013-12-18	0	2.050	2.050	2.200	-	-	0	0	-	1.409	1.409	1.512	-	-	0	-	0.00%
2013-12-17	0	2.050	2.050	2.210	-	-	0	0	-	1.409	1.409	1.519	-	-	0	-	0.00%
2013-12-16	0	2.050	2.050	2.210	2.050	2.210	33,000	68,750	2.0833	1.409	1.409	1.519	1.409	1.519	48,016	1.4318	-7.24%
2013-12-13	0	2.210	2.020	2.290	2.000	2.210	224,000	482,140	2.1524	1.519	1.388	1.574	1.375	1.519	325,923	1.4793	-5.96%
2013-12-12	0	2.350	2.210	2.400	-	-	0	0	-	1.615	1.519	1.649	-	-	0	-	0.00%
2013-12-11	0	2.350	2.210	2.400	-	-	0	0	-	1.615	1.519	1.649	-	-	0	-	0.00%
2013-12-10	0	2.350	2.210	2.400	-	-	0	0	-	1.615	1.519	1.649	-	-	0	-	0.00%
2013-12-09	0	2.350	2.300	2.400	-	-	0	0	-	1.615	1.581	1.649	-	-	0	-	0.00%
2013-12-06	0	2.350	2.350	2.420	2.340	2.340	10,000	23,400	2.3400	1.615	1.615	1.663	1.608	1.608	14,550	1.6082	-2.89%
2013-12-05	0	2.420	2.310	2.420	2.430	2.430	10,000	24,300	2.4300	1.663	1.588	1.663	1.670	1.670	14,550	1.6701	0.00%
2013-12-04	0	2.420	2.300	2.500	2.420	2.420	30,000	72,600	2.4200	1.663	1.581	1.718	1.663	1.663	43,650	1.6632	-3.20%
2013-12-03	0	2.500	2.310	2.500	2.300	2.500	221,000	524,760	2.3745	1.718	1.588	1.718	1.581	1.718	321,558	1.6319	-3.85%
2013-12-02	0	2.600	2.400	2.600	-	-	0	0	-	1.787	1.649	1.787	-	-	0	-	0.00%
2013-11-29	0	2.600	2.410	2.600	-	-	0	0	-	1.787	1.656	1.787	-	-	0	-	0.00%
2013-11-28	0	2.600	2.410	2.600	-	-	0	0	-	1.787	1.656	1.787	-	-	0	-	0.00%
2013-11-27	0	2.600	2.350	2.600	-	-	0	0	-	1.787	1.615	1.787	-	-	0	-	0.00%
2013-11-26	0	2.600	2.350	2.600	-	-	0	0	-	1.787	1.615	1.787	-	-	0	-	0.00%
2013-11-25	0	2.600	2.350	2.600	-	-	0	0	-	1.787	1.615	1.787	-	-	0	-	0.00%
2013-11-22	0	2.600	2.500	2.600	2.500	2.600	16,000	41,400	2.5875	1.787	1.718	1.787	1.718	1.787	23,280	1.7783	4.00%
2013-11-21	0	2.500	2.500	2.580	2.500	2.500	14,040	35,100	2.5000	1.718	1.718	1.773	1.718	1.718	20,428	1.7182	-1.96%
2013-11-20	0	2.550	2.500	2.550	2.500	2.550	89,040	226,654	2.5455	1.753	1.718	1.753	1.718	1.753	129,555	1.7495	0.00%
2013-11-19	0	2.550	2.350	2.600	2.550	2.600	334,000	856,380	2.5640	1.753	1.615	1.787	1.753	1.787	485,975	1.7622	-1.92%
2013-11-18	0	2.600	2.500	2.600	2.500	2.600	17,000	43,200	2.5412	1.787	1.718	1.787	1.718	1.787	24,735	1.7465	0.78%
2013-11-15	0	2.580	2.330	2.600	2.580	2.580	30,000	77,400	2.5800	1.773	1.601	1.787	1.773	1.773	43,650	1.7732	-0.77%
2013-11-14	0	2.600	2.590	2.610	2.600	2.600	10,000	26,000	2.6000	1.787	1.780	1.794	1.787	1.787	14,550	1.7869	0.39%
2013-11-13	0	2.590	2.590	2.780	-	-	0	0	-	1.780	1.780	1.911	-	-	0	-	0.39%
2013-11-12	0	2.580	2.550	2.600	-	-	0	0	-	1.773	1.753	1.787	-	-	0	-	0.00%
2013-11-11	0	2.580	2.500	2.600	-	-	0	0	-	1.773	1.718	1.787	-	-	0	-	0.00%
2013-11-08	0	2.580	2.580	2.600	2.580	2.580	20,000	51,600	2.5800	1.773	1.773	1.787	1.773	1.773	29,100	1.7732	0.00%
2013-11-07	0	2.580	2.580	2.600	-	-	0	0	-	1.773	1.773	1.787	-	-	0	-	0.00%
2013-11-06	0	2.580	2.580	2.600	-	-	0	0	-	1.773	1.773	1.787	-	-	0	-	0.00%
2013-11-05	0	2.580	2.580	2.600	-	-	0	0	-	1.773	1.773	1.787	-	-	0	-	0.00%
2013-11-04	0	2.580	2.580	2.600	-	-	0	0	-	1.773	1.773	1.787	-	-	0	-	0.00%
2013-11-01	0	2.580	2.330	2.780	-	-	0	0	-	1.773	1.601	1.911	-	-	0	-	0.00%
2013-10-31	0	2.580	2.500	2.600	-	-	0	0	-	1.773	1.718	1.787	-	-	0	-	0.00%
2013-10-30	0	2.580	2.510	2.600	-	-	0	0	-	1.773	1.725	1.787	-	-	0	-	0.00%
2013-10-29	0	2.580	2.570	2.580	2.580	2.580	19,000	49,020	2.5800	1.773	1.766	1.773	1.773	1.773	27,645	1.7732	0.00%
2013-10-28	0	2.580	2.330	2.600	-	-	0	0	-	1.773	1.601	1.787	-	-	0	-	0.00%
2013-10-25	0	2.580	2.500	2.600	-	-	0	0	-	1.773	1.718	1.787	-	-	0	-	0.00%
2013-10-24	0	2.580	2.550	2.600	-	-	0	0	-	1.773	1.753	1.787	-	-	0	-	0.00%
2013-10-23	0	2.580	2.330	2.600	2.580	2.600	29,000	74,880	2.5821	1.773	1.601	1.787	1.773	1.787	42,195	1.7746	-0.77%
2013-10-22	0	2.600	2.330	2.600	-	-	0	0	-	1.787	1.601	1.787	-	-	0	-	0.00%
2013-10-21	0	2.600	2.560	2.600	2.550	2.600	20,000	51,300	2.5650	1.787	1.759	1.787	1.753	1.787	29,100	1.7629	0.39%
2013-10-18	0	2.590	2.330	2.590	2.590	2.590	4,000	10,360	2.5900	1.780	1.601	1.780	1.780	1.780	5,820	1.7800	-0.38%
2013-10-17	0	2.600	2.590	2.610	2.600	2.660	170,000	447,380	2.6316	1.787	1.780	1.794	1.787	1.828	247,353	1.8087	-1.52%
2013-10-16	0	2.640	2.580	2.640	2.630	2.650	48,000	126,510	2.6356	1.814	1.773	1.814	1.808	1.821	69,841	1.8114	-0.38%
2013-10-15	0	2.650	2.500	2.650	2.610	2.650	56,000	147,330	2.6309	1.821	1.718	1.821	1.794	1.821	81,481	1.8082	0.76%
2013-10-11	0	2.630	2.630	2.650	2.630	2.630	5,000	13,150	2.6300	1.808	1.808	1.821	1.808	1.808	7,275	1.8075	0.00%
2013-10-10	0	2.630	2.600	2.650	-	-	0	0	-	1.808	1.787	1.821	-	-	0	-	0.00%
2013-10-09	0	2.630	2.330	2.630	-	-	0	0	-	1.808	1.601	1.808	-	-	0	-	0.00%
2013-10-08	0	2.630	2.620	2.630	2.630	2.630	4,000	10,520	2.6300	1.808	1.801	1.808	1.808	1.808	5,820	1.8075	-0.38%
2013-10-07	0	2.640	2.590	2.640	2.640	2.640	4,000	10,560	2.6400	1.814	1.780	1.814	1.814	1.814	5,820	1.8144	1.54%
2013-10-04	0	2.600	2.330	2.650	-	-	0	0	-	1.787	1.601	1.821	-	-	0	-	0.00%
2013-10-03	0	2.600	2.600	2.650	-	-	0	0	-	1.787	1.787	1.821	-	-	0	-	0.00%
2013-10-02	0	2.600	2.330	2.650	-	-	0	0	-	1.787	1.601	1.821	-	-	0	-	0.00%
2013-09-30	0	2.600	2.330	2.600	2.620	2.620	4,000	10,480	2.6200	1.787	1.601	1.787	1.801	1.801	5,820	1.8007	-1.14%
2013-09-27	0	2.630	2.620	2.630	2.630	2.650	6,000	15,820	2.6367	1.808	1.801	1.808	1.808	1.821	8,730	1.8121	-0.75%
2013-09-26	0	2.650	2.350	2.650	2.650	2.650	21,000	55,650	2.6500	1.821	1.615	1.821	1.821	1.821	30,555	1.8213	0.00%
2013-09-25	0	2.650	2.500	2.650	-	-	0	0	-	1.821	1.718	1.821	-	-	0	-	0.00%
2013-09-24	0	2.650	2.380	2.650	2.680	2.680	30,000	80,400	2.6800	1.821	1.636	1.821	1.842	1.842	43,650	1.8419	-1.12%
2013-09-23	0	2.680	2.680	2.780	-	-	0	0	-	1.842	1.842	1.911	-	-	0	-	0.37%
2013-09-19	0	2.670	2.670	2.680	-	-	0	0	-	1.835	1.835	1.842	-	-	0	-	1.14%
2013-09-18	0	2.640	2.630	2.640	2.640	2.650	2,000	5,290	2.6450	1.814	1.808	1.814	1.814	1.821	2,910	1.8179	0.00%
2013-09-17	0	2.640	2.560	2.640	2.640	2.650	4,000	10,580	2.6450	1.814	1.759	1.814	1.814	1.821	5,820	1.8179	-1.12%
2013-09-16	0	2.670	2.500	2.680	-	-	0	0	-	1.835	1.718	1.842	-	-	0	-	0.00%
2013-09-13	0	2.670	2.640	2.670	2.670	2.670	2,000	5,340	2.6700	1.835	1.814	1.835	1.835	1.835	2,910	1.8350	2.69%
2013-09-12	0	2.600	2.600	2.680	2.600	2.600	21,000	54,600	2.6000	1.787	1.787	1.842	1.787	1.787	30,555	1.7869	-2.99%
2013-09-11	0	2.680	2.620	2.680	2.680	2.680	24,000	64,320	2.6800	1.842	1.801	1.842	1.842	1.842	34,920	1.8419	-2.90%
2013-09-10	0	2.760	2.330	2.760	-	-	0	0	-	1.897	1.601	1.897	-	-	0	-	-0.36%
2013-09-09	0	2.770	2.650	2.770	2.500	2.780	21,000	53,060	2.5267	1.904	1.821	1.904	1.718	1.911	30,555	1.7365	3.36%
2013-09-06	0	2.680	2.330	2.680	-	-	0	0	-	1.842	1.601	1.842	-	-	0	-	0.00%
2013-09-05	0	2.680	2.330	2.680	-	-	0	0	-	1.842	1.601	1.842	-	-	0	-	0.00%
2013-09-04	0	2.680	2.330	2.680	-	-	0	0	-	1.842	1.601	1.842	-	-	0	-	0.00%
2013-09-03	0	2.680	2.330	2.680	-	-	0	0	-	1.842	1.601	1.842	-	-	0	-	0.00%
2013-09-02	0	2.680	2.330	2.740	-	-	0	0	-	1.842	1.601	1.883	-	-	0	-	0.00%
2013-08-30	0	2.680	2.400	2.780	-	-	0	0	-	1.842	1.649	1.911	-	-	0	-	0.00%
2013-08-29	0	2.680	2.520	2.680	-	-	0	0	-	1.842	1.732	1.842	-	-	0	-	0.00%
2013-08-28	0	2.680	2.620	2.680	2.680	2.680	2,000	5,360	2.6800	1.842	1.801	1.842	1.842	1.842	2,910	1.8419	3.88%
2013-08-27	0	2.580	2.580	2.690	-	-	0	0	-	1.773	1.773	1.849	-	-	0	-	3.61%
2013-08-26	0	2.490	2.360	2.650	2.450	2.690	47,000	122,780	2.6123	1.711	1.622	1.821	1.684	1.849	68,386	1.7954	-7.09%
2013-08-23	0	2.680	2.680	2.790	-	-	0	0	-	1.842	1.842	1.918	-	-	0	-	0.37%
2013-08-22	0	2.670	2.660	2.760	-	-	0	0	-	1.835	1.828	1.897	-	-	0	-	0.00%
2013-08-21	0	2.670	2.660	2.670	2.670	2.700	100,000	269,100	2.6910	1.835	1.828	1.835	1.835	1.856	145,502	1.8495	-0.74%
2013-08-20	0	2.690	2.680	2.720	2.690	2.720	8,000	21,580	2.6975	1.849	1.842	1.869	1.849	1.869	11,640	1.8539	0.37%
2013-08-19	0	2.680	2.640	2.680	-	-	0	0	-	1.842	1.814	1.842	-	-	0	-	-0.37%
2013-08-16	0	2.690	2.690	2.700	2.680	2.680	6,000	16,080	2.6800	1.849	1.849	1.856	1.842	1.842	8,730	1.8419	1.51%
2013-08-15	0	2.650	2.650	2.680	-	-	0	0	-	1.821	1.821	1.842	-	-	0	-	0.76%
2013-08-13	0	2.630	2.630	2.650	-	-	0	0	-	1.808	1.808	1.821	-	-	0	-	1.15%
2013-08-12	0	2.600	2.520	2.600	-	-	0	0	-	1.787	1.732	1.787	-	-	0	-	-3.70%
2013-08-09	0	2.700	2.400	2.700	-	-	0	0	-	1.856	1.649	1.856	-	-	0	-	0.00%
2013-08-08	0	2.700	2.400	2.700	-	-	0	0	-	1.856	1.649	1.856	-	-	0	-	0.00%
2013-08-07	0	2.700	2.330	2.700	-	-	0	0	-	1.856	1.601	1.856	-	-	0	-	0.00%
2013-08-06	0	2.700	2.560	2.700	-	-	0	0	-	1.856	1.759	1.856	-	-	0	-	0.00%
2013-08-05	0	2.700	2.590	2.700	2.330	2.790	18,000	46,790	2.5994	1.856	1.780	1.856	1.601	1.918	26,190	1.7865	4.65%
2013-08-02	0	2.580	2.580	2.700	2.570	2.580	15,000	38,600	2.5733	1.773	1.773	1.856	1.766	1.773	21,825	1.7686	0.78%
2013-08-01	0	2.560	2.560	2.700	2.550	2.550	20,000	51,000	2.5500	1.759	1.759	1.856	1.753	1.753	29,100	1.7526	0.39%
2013-07-31	0	2.550	2.330	2.600	2.550	2.550	60,000	153,000	2.5500	1.753	1.601	1.787	1.753	1.753	87,301	1.7526	0.00%
2013-07-30	0	2.550	2.550	2.650	2.550	2.650	46,000	117,900	2.5630	1.753	1.753	1.821	1.753	1.821	66,931	1.7615	-4.85%
2013-07-29	0	2.680	2.530	2.680	-	-	0	0	-	1.842	1.739	1.842	-	-	0	-	0.00%
2013-07-26	0	2.680	2.350	2.680	-	-	0	0	-	1.842	1.615	1.842	-	-	0	-	0.00%
2013-07-25	0	2.680	2.350	2.700	-	-	0	0	-	1.842	1.615	1.856	-	-	0	-	0.00%
2013-07-24	0	2.680	-	2.700	-	-	0	0	-	1.842	-	1.856	-	-	0	-	0.00%
2013-07-23	0	2.680	2.360	2.680	-	-	0	0	-	1.842	1.622	1.842	-	-	0	-	-0.74%
2013-07-22	0	2.700	2.400	2.700	-	-	0	0	-	1.856	1.649	1.856	-	-	0	-	0.00%
2013-07-19	0	2.700	2.600	2.700	-	-	0	0	-	1.856	1.787	1.856	-	-	0	-	0.00%
2013-07-18	0	2.700	2.570	2.700	-	-	0	0	-	1.856	1.766	1.856	-	-	0	-	0.00%
2013-07-17	0	2.700	2.540	2.700	2.520	2.700	41,000	103,500	2.5244	1.856	1.746	1.856	1.732	1.856	59,656	1.7350	0.00%
2013-07-16	0	2.700	2.690	2.700	2.450	2.750	35,000	87,800	2.5086	1.856	1.849	1.856	1.684	1.890	50,926	1.7241	11.57%
2013-07-15	0	2.420	2.420	2.450	2.420	2.420	1,000	2,420	2.4200	1.663	1.663	1.684	1.663	1.663	1,455	1.6632	0.83%
2013-07-12	0	2.400	2.360	2.450	-	-	0	0	-	1.649	1.622	1.684	-	-	0	-	0.00%
2013-07-11	0	2.400	2.400	2.450	2.330	2.340	8,000	18,680	2.3350	1.649	1.649	1.684	1.601	1.608	11,640	1.6048	3.00%
2013-07-10	0	2.330	2.230	2.560	2.330	2.330	8,000	18,640	2.3300	1.601	1.533	1.759	1.601	1.601	11,640	1.6014	-10.38%
2013-07-09	0	2.600	-	2.600	-	-	0	0	-	1.787	-	1.787	-	-	0	-	-3.70%
2013-07-08	0	2.700	-	2.700	-	-	0	0	-	1.856	-	1.856	-	-	0	-	0.00%
2013-07-05	0	2.700	-	2.790	-	-	0	0	-	1.856	-	1.918	-	-	0	-	0.00%
2013-07-04	0	2.700	-	2.700	-	-	0	0	-	1.856	-	1.856	-	-	0	-	0.00%
2013-07-03	0	2.700	-	2.700	-	-	0	0	-	1.856	-	1.856	-	-	0	-	-1.10%
2013-07-02	0	2.730	-	2.760	-	-	0	0	-	1.876	-	1.897	-	-	0	-	0.00%
2013-06-28	0	2.730	-	2.730	-	-	0	0	-	1.876	-	1.876	-	-	0	-	-0.73%
2013-06-27	0	2.750	-	2.750	-	-	0	0	-	1.890	-	1.890	-	-	0	-	0.00%
2013-06-26	0	2.750	-	2.780	-	-	0	0	-	1.890	-	1.911	-	-	0	-	0.00%
2013-06-25	0	2.750	-	2.780	-	-	0	0	-	1.890	-	1.911	-	-	0	-	0.00%
2013-06-24	0	2.750	-	2.780	-	-	0	0	-	1.890	-	1.911	-	-	0	-	0.00%
2013-06-21	0	2.750	-	2.790	-	-	0	0	-	1.890	-	1.918	-	-	0	-	0.00%
2013-06-20	0	2.750	-	2.800	-	-	0	0	-	1.890	-	1.924	-	-	0	-	0.00%
2013-06-19	0	2.750	-	2.800	-	-	0	0	-	1.890	-	1.924	-	-	0	-	0.00%
2013-06-18	0	2.750	-	2.800	-	-	0	0	-	1.890	-	1.924	-	-	0	-	0.00%
2013-06-17	0	2.750	-	2.800	-	-	0	0	-	1.890	-	1.924	-	-	0	-	0.00%
2013-06-14	0	2.750	-	2.800	2.750	2.750	70,000	192,500	2.7500	1.890	-	1.924	1.890	1.890	101,851	1.8900	0.00%
2013-06-13	0	2.750	-	2.750	-	-	0	0	-	1.890	-	1.890	-	-	0	-	0.00%
2013-06-11	0	2.750	-	2.800	-	-	0	0	-	1.890	-	1.924	-	-	0	-	0.00%
2013-06-10	0	2.750	-	2.800	-	-	0	0	-	1.890	-	1.924	-	-	0	-	0.00%
2013-06-07	0	2.750	-	2.800	-	-	0	0	-	1.890	-	1.924	-	-	0	-	0.00%
2013-06-06	0	2.750	-	2.800	2.750	2.800	30,000	83,500	2.7833	1.890	-	1.924	1.890	1.924	43,650	1.9129	0.00%
2013-06-05	0	2.750	-	2.750	2.700	2.750	2,000	5,450	2.7250	1.890	-	1.890	1.856	1.890	2,910	1.8728	0.00%
2013-06-04	0	2.750	2.800	2.850	2.750	2.750	10,000	27,500	2.7500	1.890	1.924	1.959	1.890	1.890	14,550	1.8900	3.38%
2013-06-03	0	2.660	-	2.750	-	-	0	0	-	1.828	-	1.890	-	-	0	-	0.00%
2013-05-31	0	2.660	-	2.750	-	-	0	0	-	1.828	-	1.890	-	-	0	-	0.00%
2013-05-30	0	2.660	-	2.750	-	-	0	0	-	1.828	-	1.890	-	-	0	-	0.00%
2013-05-29	0	2.660	-	2.750	-	-	0	0	-	1.828	-	1.890	-	-	0	-	0.00%
2013-05-28	0	2.660	-	2.750	2.660	2.670	40,000	106,600	2.6650	1.828	-	1.890	1.828	1.835	58,201	1.8316	0.00%
2013-05-27	0	2.660	2.660	2.750	-	-	0	0	-	1.828	1.828	1.890	-	-	0	-	0.38%
2013-05-24	0	2.650	2.650	2.780	-	-	0	0	-	1.821	1.821	1.911	-	-	0	-	2.32%
2013-05-23	0	2.590	2.360	2.790	2.590	2.800	572,000	1,569,040	2.7431	1.780	1.622	1.918	1.780	1.924	832,269	1.8853	-3.00%
2013-05-22	0	2.670	-	2.700	2.670	2.680	60,000	160,400	2.6733	1.835	-	1.856	1.835	1.842	87,301	1.8373	0.38%
2013-05-21	0	2.660	2.360	2.710	2.650	2.710	270,000	723,500	2.6796	1.828	1.622	1.863	1.821	1.863	392,854	1.8417	-1.85%
2013-05-20	0	2.710	-	2.710	2.710	2.710	26,000	70,460	2.7100	1.863	-	1.863	1.863	1.863	37,830	1.8625	0.00%
2013-05-16	0	2.710	-	2.790	2.710	2.710	10,000	27,100	2.7100	1.863	-	1.918	1.863	1.863	14,550	1.8625	0.00%
2013-05-15	0	2.710	2.710	2.770	-	-	0	0	-	1.863	1.863	1.904	-	-	0	-	0.37%
2013-05-14	0	2.700	-	2.790	-	-	0	0	-	1.856	-	1.918	-	-	0	-	0.00%
2013-05-13	0	2.700	-	2.780	-	-	0	0	-	1.856	-	1.911	-	-	0	-	0.00%
2013-05-10	0	2.700	2.680	2.700	2.700	2.720	131,000	354,600	2.7069	1.856	1.842	1.856	1.856	1.869	190,607	1.8604	0.00%
2013-05-09	0	2.700	2.680	2.800	2.700	2.700	10,000	27,000	2.7000	1.856	1.842	1.924	1.856	1.856	14,550	1.8557	0.00%
2013-05-08	0	2.700	2.690	2.750	2.700	2.700	30,000	81,000	2.7000	1.856	1.849	1.890	1.856	1.856	43,650	1.8557	0.00%
2013-05-07	0	2.700	2.660	2.700	2.700	2.700	32,000	86,400	2.7000	1.856	1.828	1.856	1.856	1.856	46,560	1.8557	0.00%
2013-05-06	0	2.700	2.680	2.790	-	-	0	0	-	1.856	1.842	1.918	-	-	0	-	0.00%
2013-05-03	0	2.700	2.700	2.780	2.700	2.700	1,000	2,700	2.7000	1.856	1.856	1.911	1.856	1.856	1,455	1.8557	1.12%
2013-05-02	0	2.670	2.670	2.790	2.660	2.660	10,000	26,600	2.6600	1.835	1.835	1.918	1.828	1.828	14,550	1.8282	-1.11%
2013-04-30	0	2.700	2.630	2.790	2.630	2.700	15,000	39,800	2.6533	1.856	1.808	1.918	1.808	1.856	21,825	1.8236	3.85%
2013-04-29	0	2.600	2.600	2.800	-	-	0	0	-	1.787	1.787	1.924	-	-	0	-	0.00%
2013-04-26	0	2.600	2.600	2.700	2.600	2.600	6,000	15,600	2.6000	1.787	1.787	1.856	1.787	1.787	8,730	1.7869	-0.76%
2013-04-25	0	2.620	2.600	2.700	-	-	0	0	-	1.801	1.787	1.856	-	-	0	-	0.00%
2013-04-24	0	2.620	2.620	2.700	2.620	2.620	10,000	26,200	2.6200	1.801	1.801	1.856	1.801	1.801	14,550	1.8007	-0.38%
2013-04-23	0	2.630	2.630	2.680	2.630	2.630	18,000	47,340	2.6300	1.808	1.808	1.842	1.808	1.808	26,190	1.8075	-0.75%
2013-04-22	0	2.650	2.650	2.790	2.650	2.650	10,000	26,500	2.6500	1.821	1.821	1.918	1.821	1.821	14,550	1.8213	0.00%
2013-04-19	0	2.650	2.630	2.790	-	-	0	0	-	1.821	1.808	1.918	-	-	0	-	0.00%
2013-04-18	0	2.650	-	2.750	-	-	0	0	-	1.821	-	1.890	-	-	0	-	0.00%
2013-04-17	0	2.650	-	2.790	-	-	0	0	-	1.821	-	1.918	-	-	0	-	0.00%
2013-04-16	0	2.650	-	2.790	-	-	0	0	-	1.821	-	1.918	-	-	0	-	0.00%
2013-04-15	0	2.650	-	2.790	-	-	0	0	-	1.821	-	1.918	-	-	0	-	0.00%
2013-04-12	0	2.650	-	2.790	-	-	0	0	-	1.821	-	1.918	-	-	0	-	0.00%
2013-04-11	0	2.650	-	2.790	-	-	0	0	-	1.821	-	1.918	-	-	0	-	0.00%
2013-04-10	0	2.650	-	2.790	-	-	0	0	-	1.821	-	1.918	-	-	0	-	0.00%
2013-04-09	0	2.650	-	2.780	-	-	0	0	-	1.821	-	1.911	-	-	0	-	0.00%
2013-04-08	0	2.650	-	2.760	2.650	2.650	10,000	26,500	2.6500	1.821	-	1.897	1.821	1.821	14,550	1.8213	0.00%
2013-04-05	0	2.650	-	2.650	-	-	0	0	-	1.821	-	1.821	-	-	0	-	0.00%
2013-04-03	0	2.650	-	2.650	2.650	2.750	31,000	83,650	2.6984	1.821	-	1.821	1.821	1.890	45,105	1.8545	-0.38%
2013-04-02	0	2.660	2.300	2.760	2.660	2.760	13,000	34,880	2.6831	1.828	1.581	1.897	1.828	1.897	18,915	1.8440	10.83%
2013-03-28	0	2.400	2.300	-	2.400	2.400	42,000	100,600	2.3952	1.649	1.581	-	1.649	1.649	61,111	1.6462	0.00%
2013-03-27	0	2.400	2.400	-	2.300	2.400	57,000	133,200	2.3368	1.649	1.649	-	1.581	1.649	82,936	1.6061	4.35%
2013-03-26	0	2.300	2.220	2.300	-	-	0	0	-	1.581	1.526	1.581	-	-	0	-	0.00%
2013-03-25	0	2.300	2.220	2.300	2.300	2.300	21,000	48,300	2.3000	1.581	1.526	1.581	1.581	1.581	30,555	1.5807	-2.13%
2013-03-22	0	2.350	2.230	2.350	2.300	2.350	55,000	126,700	2.3036	1.615	1.533	1.615	1.581	1.615	80,026	1.5832	0.00%
2013-03-21	0	2.350	2.310	2.350	2.350	2.350	11,000	25,850	2.3500	1.615	1.588	1.615	1.615	1.615	16,005	1.6151	0.00%
2013-03-20	0	2.350	2.300	2.350	-	-	0	0	-	1.615	1.581	1.615	-	-	0	-	0.00%
2013-03-19	0	2.350	2.300	2.350	2.310	2.350	33,000	76,350	2.3136	1.615	1.581	1.615	1.588	1.615	48,016	1.5901	0.00%
2013-03-18	0	2.350	2.300	2.350	2.350	2.350	4,000	9,400	2.3500	1.615	1.581	1.615	1.615	1.615	5,820	1.6151	-2.08%
2013-03-15	0	2.400	2.300	2.400	2.300	2.400	5,000	11,700	2.3400	1.649	1.581	1.649	1.581	1.649	7,275	1.6082	0.00%
2013-03-14	0	2.400	2.350	2.400	-	-	0	0	-	1.649	1.615	1.649	-	-	0	-	0.00%
2013-03-13	0	2.400	2.280	2.400	-	-	0	0	-	1.649	1.567	1.649	-	-	0	-	0.00%
2013-03-12	0	2.400	2.230	2.500	2.400	2.500	52,000	129,000	2.4808	1.649	1.533	1.718	1.649	1.718	75,661	1.7050	-7.69%
2013-03-11	0	2.600	2.250	2.650	-	-	0	0	-	1.787	1.546	1.821	-	-	0	-	0.00%
2013-03-08	0	2.600	2.220	2.650	-	-	0	0	-	1.787	1.526	1.821	-	-	0	-	0.00%
2013-03-07	0	2.600	2.560	2.600	2.600	2.700	42,000	110,240	2.6248	1.787	1.759	1.787	1.787	1.856	61,111	1.8039	-4.76%
2013-03-06	0	2.730	-	2.730	2.690	2.750	15,000	40,830	2.7220	1.876	-	1.876	1.849	1.890	21,825	1.8708	7.06%
2013-03-05	0	2.550	2.550	2.690	-	-	0	0	-	1.753	1.753	1.849	-	-	0	-	2.00%
2013-03-04	0	2.500	-	2.500	-	-	0	0	-	1.718	-	1.718	-	-	0	-	-3.85%
2013-03-01	0	2.600	-	2.600	2.600	2.650	252,000	660,770	2.6221	1.787	-	1.787	1.787	1.821	366,664	1.8021	-1.89%
2013-02-28	0	2.650	2.650	2.700	2.650	2.670	400,000	1,060,470	2.6512	1.821	1.821	1.856	1.821	1.835	582,006	1.8221	-1.12%
2013-02-27	0	2.680	2.650	2.680	2.700	2.700	3,000	8,100	2.7000	1.842	1.821	1.842	1.856	1.856	4,365	1.8557	0.00%
2013-02-26	0	2.680	2.680	2.850	2.650	2.680	80,000	212,300	2.6538	1.842	1.842	1.959	1.821	1.842	116,401	1.8239	0.00%
2013-02-25	0	2.680	2.670	2.680	2.650	2.680	44,000	117,580	2.6723	1.842	1.835	1.842	1.821	1.842	64,021	1.8366	1.13%
2013-02-22	0	2.650	2.640	2.700	2.640	2.650	99,000	262,050	2.6470	1.821	1.814	1.856	1.814	1.821	144,047	1.8192	-0.38%
2013-02-21	0	2.660	2.650	2.700	2.660	2.700	50,000	133,600	2.6720	1.828	1.821	1.856	1.828	1.856	72,751	1.8364	-1.48%
2013-02-20	0	2.700	2.680	-	-	-	0	0	-	1.856	1.842	-	-	-	0	-	0.00%
2013-02-19	0	2.700	2.670	2.730	2.700	2.710	197,000	532,360	2.7023	1.856	1.835	1.876	1.856	1.863	286,638	1.8573	0.00%
2013-02-18	0	2.700	2.700	2.900	2.650	2.700	107,000	285,310	2.6664	1.856	1.856	1.993	1.821	1.856	155,687	1.8326	0.00%
2013-02-15	0	2.700	2.620	2.900	-	-	0	0	-	1.856	1.801	1.993	-	-	0	-	0.00%
2013-02-14	0	2.700	2.700	2.890	-	-	0	0	-	1.856	1.856	1.986	-	-	0	-	0.00%
2013-02-08	0	2.700	2.500	2.700	-	-	1,000	2,700	2.7000	1.856	1.718	1.856	-	-	1,455	1.8557	0.00%
2013-02-07	0	2.700	2.650	2.750	2.680	2.700	200,000	537,240	2.6862	1.856	1.821	1.890	1.842	1.856	291,003	1.8462	0.00%
2013-02-06	0	2.700	2.650	2.900	-	-	0	0	-	1.856	1.821	1.993	-	-	0	-	0.00%
2013-02-05	0	2.700	2.650	2.700	2.650	2.700	95,000	256,200	2.6968	1.856	1.821	1.856	1.821	1.856	138,226	1.8535	1.89%
2013-02-04	0	2.650	2.650	2.780	2.650	2.650	17,000	45,050	2.6500	1.821	1.821	1.911	1.821	1.821	24,735	1.8213	-1.12%
2013-02-01	0	2.680	2.640	2.790	-	-	0	0	-	1.842	1.814	1.918	-	-	0	-	0.00%
2013-01-31	0	2.680	2.680	2.840	2.680	2.680	13,000	34,840	2.6800	1.842	1.842	1.952	1.842	1.842	18,915	1.8419	0.00%
2013-01-30	0	2.680	2.600	2.680	2.700	2.790	66,000	178,470	2.7041	1.842	1.787	1.842	1.856	1.918	96,031	1.8585	-4.29%
2013-01-29	0	2.800	2.750	2.800	2.800	2.900	101,000	284,900	2.8208	1.924	1.890	1.924	1.924	1.993	146,957	1.9387	-3.45%
2013-01-28	0	2.900	2.810	2.900	2.890	2.920	194,000	563,970	2.9071	1.993	1.931	1.993	1.986	2.007	282,273	1.9980	3.57%
2013-01-25	0	2.800	2.700	2.900	2.800	2.800	167,000	467,600	2.8000	1.924	1.856	1.993	1.924	1.924	242,988	1.9244	1.82%
2013-01-24	0	2.750	2.700	2.750	2.750	2.800	443,000	1,222,450	2.7595	1.890	1.856	1.890	1.890	1.924	644,572	1.8965	1.85%
2013-01-23	0	2.700	2.700	2.730	2.670	2.670	58,000	154,860	2.6700	1.856	1.856	1.876	1.835	1.835	84,391	1.8350	0.00%
2013-01-22	0	2.700	2.590	2.700	2.700	2.700	100,000	270,000	2.7000	1.856	1.780	1.856	1.856	1.856	145,502	1.8557	0.00%
2013-01-21	0	2.700	2.590	2.700	2.700	2.700	72,000	194,400	2.7000	1.856	1.780	1.856	1.856	1.856	104,761	1.8557	-1.46%
2013-01-18	0	2.740	2.600	2.740	-	-	0	0	-	1.883	1.787	1.883	-	-	0	-	-0.36%
2013-01-17	0	2.750	2.600	2.750	2.740	2.750	128,000	351,920	2.7494	1.890	1.787	1.890	1.883	1.890	186,242	1.8896	0.00%
2013-01-16	0	2.750	2.600	2.750	2.750	2.780	225,000	621,000	2.7600	1.890	1.787	1.890	1.890	1.911	327,378	1.8969	0.00%
2013-01-15	0	2.750	2.600	2.750	2.600	2.760	37,000	99,060	2.6773	1.890	1.787	1.890	1.787	1.897	53,836	1.8400	14.58%
2013-01-14	0	2.400	2.310	2.580	2.400	2.400	10,000	24,000	2.4000	1.649	1.588	1.773	1.649	1.649	14,550	1.6495	0.00%
2013-01-11	0	2.400	2.310	2.500	2.400	2.500	18,000	44,700	2.4833	1.649	1.588	1.718	1.649	1.718	26,190	1.7067	-2.04%
2013-01-10	0	2.450	2.450	2.520	2.340	2.480	39,000	95,790	2.4562	1.684	1.684	1.732	1.608	1.704	56,746	1.6881	7.46%
2013-01-09	0	2.280	2.240	2.280	2.280	2.280	55,000	125,400	2.2800	1.567	1.540	1.567	1.567	1.567	80,026	1.5670	1.33%
2013-01-08	0	2.250	2.250	2.280	2.250	2.250	12,000	27,300	2.2750	1.546	1.546	1.567	1.546	1.546	17,460	1.5636	0.00%
2013-01-07	0	2.250	2.240	2.280	2.250	2.250	20,000	45,000	2.2500	1.546	1.540	1.567	1.546	1.546	29,100	1.5464	0.00%
2013-01-04	0	2.250	2.240	2.280	-	-	0	0	-	1.546	1.540	1.567	-	-	0	-	0.00%
2013-01-03	0	2.250	2.240	2.280	2.250	2.250	21,000	47,250	2.2500	1.546	1.540	1.567	1.546	1.546	30,555	1.5464	-0.44%
2013-01-02	0	2.260	2.240	2.260	2.260	2.260	2,000	4,520	2.2600	1.553	1.540	1.553	1.553	1.553	2,910	1.5532	0.00%
2012-12-31	0	2.260	2.220	2.280	-	-	0	0	-	1.553	1.526	1.567	-	-	0	-	0.00%
2012-12-28	0	2.260	2.160	2.280	-	-	0	0	-	1.553	1.485	1.567	-	-	0	-	0.00%
2012-12-27	0	2.260	2.200	2.260	2.260	2.280	15,000	34,000	2.2667	1.553	1.512	1.553	1.553	1.567	21,825	1.5578	2.26%
2012-12-24	0	2.210	2.210	2.280	-	-	0	0	-	1.519	1.519	1.567	-	-	0	-	0.00%
2012-12-21	0	2.210	2.210	2.280	2.210	2.210	20,000	44,200	2.2100	1.519	1.519	1.567	1.519	1.519	29,100	1.5189	-0.45%
2012-12-20	0	2.220	2.220	2.280	2.220	2.220	120,000	267,380	2.2282	1.526	1.526	1.567	1.526	1.526	174,602	1.5314	-0.89%
2012-12-19	0	2.240	2.240	2.280	-	-	0	0	-	1.540	1.540	1.567	-	-	0	-	0.00%
2012-12-18	0	2.240	2.240	2.280	-	-	7,000	15,610	2.2300	1.540	1.540	1.567	-	-	10,185	1.5326	0.00%
2012-12-17	0	2.240	2.230	2.300	2.230	2.240	127,000	284,290	2.2385	1.540	1.533	1.581	1.533	1.540	184,787	1.5385	-0.88%
2012-12-14	0	2.260	2.260	2.300	2.240	2.240	51,000	114,240	2.2400	1.553	1.553	1.581	1.540	1.540	74,206	1.5395	0.89%
2012-12-13	0	2.240	2.220	2.240	2.240	2.240	50,000	112,000	2.2400	1.540	1.526	1.540	1.540	1.540	72,751	1.5395	0.90%
2012-12-12	0	2.220	2.220	2.240	-	-	0	0	-	1.526	1.526	1.540	-	-	0	-	0.00%
2012-12-11	0	2.220	2.210	2.220	-	-	0	0	-	1.526	1.519	1.526	-	-	0	-	0.00%
2012-12-10	0	2.220	2.210	2.240	-	-	0	0	-	1.526	1.519	1.540	-	-	0	-	0.00%
2012-12-07	0	2.220	2.220	2.240	2.220	2.220	12,000	26,640	2.2200	1.526	1.526	1.540	1.526	1.526	17,460	1.5258	0.00%
2012-12-06	0	2.220	2.220	2.240	2.210	2.210	2,000	4,420	2.2100	1.526	1.526	1.540	1.519	1.519	2,910	1.5189	0.45%
2012-12-05	0	2.210	2.210	2.240	-	-	0	0	-	1.519	1.519	1.540	-	-	0	-	0.00%
2012-12-04	0	2.210	2.210	2.240	-	-	0	0	-	1.519	1.519	1.540	-	-	0	-	0.00%
2012-12-03	0	2.210	2.210	2.310	2.210	2.210	6,000	13,260	2.2100	1.519	1.519	1.588	1.519	1.519	8,730	1.5189	0.00%
2012-11-30	0	2.210	2.210	2.240	-	-	0	0	-	1.519	1.519	1.540	-	-	0	-	0.00%
2012-11-29	0	2.210	2.210	2.240	2.210	2.210	27,000	59,670	2.2100	1.519	1.519	1.540	1.519	1.519	39,285	1.5189	0.00%
2012-11-28	0	2.210	2.210	2.240	2.210	2.210	50,000	110,500	2.2100	1.519	1.519	1.540	1.519	1.519	72,751	1.5189	0.00%
2012-11-27	0	2.210	2.210	2.240	2.210	2.210	4,000	8,840	2.2100	1.519	1.519	1.540	1.519	1.519	5,820	1.5189	-0.45%
2012-11-26	0	2.220	2.200	2.220	-	-	0	0	-	1.526	1.512	1.526	-	-	0	-	0.00%
2012-11-23	0	2.220	2.200	2.220	-	-	0	0	-	1.526	1.512	1.526	-	-	0	-	0.00%
2012-11-22	0	2.220	2.210	2.220	-	-	0	0	-	1.526	1.519	1.526	-	-	0	-	0.00%
2012-11-21	0	2.220	2.210	2.240	-	-	0	0	-	1.526	1.519	1.540	-	-	0	-	0.00%
2012-11-20	0	2.220	2.210	2.240	-	-	0	0	-	1.526	1.519	1.540	-	-	0	-	0.00%
2012-11-19	0	2.220	2.220	2.240	2.210	2.220	52,000	115,420	2.2196	1.526	1.526	1.540	1.519	1.526	75,661	1.5255	0.00%
2012-11-16	0	2.220	2.220	2.240	2.220	2.220	4,000	8,880	2.2200	1.526	1.526	1.540	1.526	1.526	5,820	1.5258	-0.89%
2012-11-15	0	2.240	2.220	2.240	-	-	0	0	-	1.540	1.526	1.540	-	-	0	-	0.00%
2012-11-14	0	2.240	2.230	2.240	2.230	2.240	31,000	69,430	2.2397	1.540	1.533	1.540	1.533	1.540	45,105	1.5393	0.90%
2012-11-13	0	2.220	2.220	2.230	-	-	0	0	-	1.526	1.526	1.533	-	-	0	-	0.00%
2012-11-12	0	2.220	2.220	2.240	-	-	0	0	-	1.526	1.526	1.540	-	-	0	-	0.00%
2012-11-09	0	2.220	2.210	2.240	-	-	0	0	-	1.526	1.519	1.540	-	-	0	-	0.00%
2012-11-08	0	2.220	2.200	2.220	-	-	0	0	-	1.526	1.512	1.526	-	-	0	-	0.00%
2012-11-07	0	2.220	2.200	2.220	2.220	2.220	80,000	177,600	2.2200	1.526	1.512	1.526	1.526	1.526	116,401	1.5258	0.00%
2012-11-06	0	2.220	2.200	2.220	2.220	2.240	100,000	223,000	2.2300	1.526	1.512	1.526	1.526	1.540	145,502	1.5326	0.00%
2012-11-05	0	2.220	2.220	2.390	-	-	0	0	-	1.526	1.526	1.643	-	-	0	-	0.00%
2012-11-02	0	2.220	2.220	2.240	2.220	2.240	90,000	200,780	2.2309	1.526	1.526	1.540	1.526	1.540	130,951	1.5332	0.91%
2012-11-01	0	2.200	2.200	2.220	2.200	2.200	2,000	4,400	2.2000	1.512	1.512	1.526	1.512	1.512	2,910	1.5120	-0.45%
2012-10-31	0	2.210	2.210	2.220	2.200	2.220	60,000	133,000	2.2167	1.519	1.519	1.526	1.512	1.526	87,301	1.5235	-0.45%
2012-10-30	0	2.220	2.210	2.220	2.220	2.220	19,000	42,180	2.2200	1.526	1.519	1.526	1.526	1.526	27,645	1.5258	0.00%
2012-10-29	0	2.220	2.210	2.260	-	-	0	0	-	1.526	1.519	1.553	-	-	0	-	0.00%
2012-10-26	0	2.220	2.200	2.220	-	-	0	0	-	1.526	1.512	1.526	-	-	0	-	0.00%
2012-10-25	0	2.220	2.210	2.220	2.220	2.220	30,000	66,600	2.2200	1.526	1.519	1.526	1.526	1.526	43,650	1.5258	0.00%
2012-10-24	0	2.220	2.210	2.220	2.220	2.240	136,000	303,280	2.2300	1.526	1.519	1.526	1.526	1.540	197,882	1.5326	-0.89%
2012-10-22	0	2.240	2.220	2.240	2.240	2.240	23,000	51,520	2.2400	1.540	1.526	1.540	1.540	1.540	33,465	1.5395	0.90%
2012-10-19	0	2.220	2.210	2.220	2.220	2.300	115,000	257,730	2.2411	1.526	1.519	1.526	1.526	1.581	167,327	1.5403	0.00%
2012-10-18	0	2.220	2.200	2.220	2.200	2.220	178,000	392,760	2.2065	1.526	1.512	1.526	1.512	1.526	258,993	1.5165	0.00%
2012-10-17	0	2.220	2.210	2.220	-	-	5,000	11,150	2.2300	1.526	1.519	1.526	-	-	7,275	1.5326	-1.77%
2012-10-16	0	2.260	2.260	2.380	2.220	2.300	60,000	134,000	2.2333	1.553	1.553	1.636	1.526	1.581	87,301	1.5349	2.26%
2012-10-15	0	2.210	2.210	2.410	2.210	2.210	10,000	22,100	2.2100	1.519	1.519	1.656	1.519	1.519	14,550	1.5189	0.45%
2012-10-12	0	2.200	2.200	2.400	2.200	2.200	9,000	19,800	2.2000	1.512	1.512	1.649	1.512	1.512	13,095	1.5120	-0.45%
2012-10-11	0	2.210	2.140	2.210	2.200	2.210	89,000	196,160	2.2040	1.519	1.471	1.519	1.512	1.519	129,496	1.5148	3.76%
2012-10-10	0	2.130	2.130	2.200	2.130	2.150	21,000	45,130	2.1490	1.464	1.464	1.512	1.464	1.478	30,555	1.4770	-0.93%
2012-10-09	0	2.150	2.150	2.200	-	-	3,000	6,450	2.1500	1.478	1.478	1.512	-	-	4,365	1.4776	0.47%
2012-10-08	0	2.140	2.120	2.200	2.120	2.140	111,000	236,540	2.1310	1.471	1.457	1.512	1.457	1.471	161,507	1.4646	0.94%
2012-10-05	0	2.120	2.120	2.230	2.120	2.120	10,000	21,200	2.1200	1.457	1.457	1.533	1.457	1.457	14,550	1.4570	0.00%
2012-10-04	0	2.120	2.120	2.200	-	-	0	0	-	1.457	1.457	1.512	-	-	0	-	0.95%
2012-10-03	0	2.100	2.020	-	-	-	0	0	-	1.443	1.388	-	-	-	0	-	0.00%
2012-09-28	0	2.100	2.100	-	-	-	0	0	-	1.443	1.443	-	-	-	0	-	0.96%
2012-09-27	0	2.080	2.080	2.200	-	-	0	0	-	1.430	1.430	1.512	-	-	0	-	0.48%
2012-09-26	0	2.070	2.070	-	-	-	0	0	-	1.423	1.423	-	-	-	0	-	0.49%
2012-09-25	0	2.060	2.060	-	2.060	2.100	72,000	150,140	2.0853	1.416	1.416	-	1.416	1.443	104,761	1.4332	-4.19%
2012-09-24	0	2.150	2.110	2.170	2.140	2.220	95,000	205,600	2.1642	1.478	1.450	1.491	1.471	1.526	138,226	1.4874	-1.38%
2012-09-21	0	2.180	2.160	2.250	-	-	0	0	-	1.498	1.485	1.546	-	-	0	-	0.00%
2012-09-20	0	2.180	2.160	2.380	-	-	0	0	-	1.498	1.485	1.636	-	-	0	-	0.00%
2012-09-19	0	2.180	2.180	2.250	-	-	0	0	-	1.498	1.498	1.546	-	-	0	-	0.00%
2012-09-18	0	2.180	2.180	2.200	-	-	0	0	-	1.498	1.498	1.512	-	-	0	-	0.00%
2012-09-17	0	2.180	2.160	2.180	2.180	2.180	33,000	71,940	2.1800	1.498	1.485	1.498	1.498	1.498	48,016	1.4983	0.00%
2012-09-14	0	2.180	2.160	2.300	2.180	2.180	20,000	43,600	2.1800	1.498	1.485	1.581	1.498	1.498	29,100	1.4983	4.31%
2012-09-13	0	2.090	2.090	2.200	2.050	2.100	100,000	207,500	2.0750	1.436	1.436	1.512	1.409	1.443	145,502	1.4261	-5.00%
2012-09-12	0	2.200	2.100	2.200	-	-	0	0	-	1.512	1.443	1.512	-	-	0	-	0.00%
2012-09-11	0	2.200	2.120	2.200	-	-	0	0	-	1.512	1.457	1.512	-	-	0	-	0.00%
2012-09-10	0	2.200	2.050	2.200	2.200	2.200	147,000	323,400	2.2000	1.512	1.409	1.512	1.512	1.512	213,887	1.5120	-3.51%
2012-09-07	0	2.280	2.050	2.280	2.200	2.350	390,000	880,140	2.2568	1.567	1.409	1.567	1.512	1.615	567,456	1.5510	3.64%
2012-09-06	0	2.200	2.110	2.200	2.200	2.390	461,000	1,014,390	2.2004	1.512	1.450	1.512	1.512	1.643	670,762	1.5123	-1.79%
2012-09-05	0	2.240	2.100	2.240	2.200	2.290	261,000	583,640	2.2362	1.540	1.443	1.540	1.512	1.574	379,759	1.5369	1.82%
2012-09-04	0	2.200	2.050	2.250	-	-	0	0	-	1.512	1.409	1.546	-	-	0	-	0.00%
2012-09-03	0	2.200	2.190	2.210	2.200	2.200	51,000	112,200	2.2000	1.512	1.505	1.519	1.512	1.512	74,206	1.5120	1.38%
2012-08-31	0	2.170	2.160	2.180	2.170	2.180	20,000	43,500	2.1750	1.491	1.485	1.498	1.491	1.498	29,100	1.4948	-1.36%
2012-08-30	0	2.200	2.110	2.200	2.240	2.240	1,000	2,240	2.2400	1.512	1.450	1.512	1.540	1.540	1,455	1.5395	0.00%
2012-08-29	0	2.200	2.060	2.200	2.200	2.200	7,000	15,400	2.2000	1.512	1.416	1.512	1.512	1.512	10,185	1.5120	0.00%
2012-08-28	0	2.200	2.180	2.200	2.200	2.250	71,000	156,700	2.2070	1.512	1.498	1.512	1.512	1.546	103,306	1.5169	0.00%
2012-08-27	0	2.200	2.080	2.200	2.200	2.200	31,000	68,200	2.2000	1.512	1.430	1.512	1.512	1.512	45,105	1.5120	0.00%
2012-08-24	0	2.200	2.200	2.230	2.200	2.200	17,000	37,400	2.2000	1.512	1.512	1.533	1.512	1.512	24,735	1.5120	0.00%
2012-08-23	0	2.200	2.200	2.230	2.200	2.200	10,000	22,000	2.2000	1.512	1.512	1.533	1.512	1.512	14,550	1.5120	0.00%
2012-08-22	0	2.200	2.050	2.200	2.180	2.200	104,000	228,760	2.1996	1.512	1.409	1.512	1.498	1.512	151,322	1.5117	0.92%
2012-08-21	0	2.180	2.050	2.180	2.100	2.190	350,000	765,410	2.1869	1.498	1.409	1.498	1.443	1.505	509,255	1.5030	3.81%
2012-08-20	0	2.100	2.100	2.190	-	-	0	0	-	1.443	1.443	1.505	-	-	0	-	0.00%
2012-08-17	0	2.100	2.050	2.150	-	-	0	0	-	1.443	1.409	1.478	-	-	0	-	0.00%
2012-08-16	0	2.100	2.050	2.190	-	-	0	0	-	1.443	1.409	1.505	-	-	0	-	0.00%
2012-08-15	0	2.100	2.050	2.190	-	-	0	0	-	1.443	1.409	1.505	-	-	0	-	0.00%
2012-08-14	0	2.100	2.010	2.150	-	-	0	0	-	1.443	1.381	1.478	-	-	0	-	0.00%
2012-08-13	0	2.100	1.910	2.190	2.100	2.100	60,000	126,000	2.1000	1.443	1.313	1.505	1.443	1.443	87,301	1.4433	2.44%
2012-08-10	0	2.050	2.010	2.190	-	-	0	0	-	1.409	1.381	1.505	-	-	0	-	0.00%
2012-08-09	0	2.050	1.960	2.190	-	-	0	0	-	1.409	1.347	1.505	-	-	0	-	0.00%
2012-08-08	0	2.050	2.000	2.100	2.050	2.050	10,000	20,500	2.0500	1.409	1.375	1.443	1.409	1.409	14,550	1.4089	-2.38%
2012-08-07	0	2.100	1.960	2.100	-	-	0	0	-	1.443	1.347	1.443	-	-	0	-	0.00%
2012-08-06	0	2.100	1.970	2.100	2.100	2.100	20,000	42,000	2.1000	1.443	1.354	1.443	1.443	1.443	29,100	1.4433	-2.33%
2012-08-03	0	2.150	2.010	2.160	2.100	2.150	19,000	40,350	2.1237	1.478	1.381	1.485	1.443	1.478	27,645	1.4596	0.00%
2012-08-02	0	2.150	1.970	2.150	-	-	0	0	-	1.478	1.354	1.478	-	-	0	-	-0.46%
2012-08-01	0	2.160	-	2.160	2.190	2.190	10,000	21,900	2.1900	1.485	-	1.485	1.505	1.505	14,550	1.5051	0.00%
2012-07-31	0	2.160	1.990	2.160	-	-	0	0	-	1.485	1.368	1.485	-	-	0	-	-1.37%
2012-07-30	0	2.190	1.950	2.190	-	-	0	0	-	1.505	1.340	1.505	-	-	0	-	0.00%
2012-07-27	0	2.190	2.010	2.190	-	-	0	0	-	1.505	1.381	1.505	-	-	0	-	0.00%
2012-07-26	0	2.190	2.010	2.190	-	-	0	0	-	1.505	1.381	1.505	-	-	0	-	-0.45%
2012-07-25	0	2.200	2.020	2.200	2.200	2.200	60,000	132,000	2.2000	1.512	1.388	1.512	1.512	1.512	87,301	1.5120	0.00%
2012-07-24	0	2.200	2.000	2.200	2.190	2.200	32,000	70,140	2.1919	1.512	1.375	1.512	1.505	1.512	46,560	1.5064	0.00%
2012-07-23	0	2.200	2.200	2.280	2.100	2.200	180,000	384,700	2.1372	1.512	1.512	1.567	1.443	1.512	261,903	1.4689	0.00%
2012-07-20	0	2.200	2.190	2.200	2.200	2.200	12,000	26,020	2.1683	1.512	1.505	1.512	1.512	1.512	17,460	1.4902	0.00%
2012-07-19	0	2.200	2.190	2.200	1.980	2.200	14,000	30,260	2.1614	1.512	1.505	1.512	1.361	1.512	20,370	1.4855	0.00%
2012-07-18	0	2.200	2.190	2.200	1.960	2.200	96,000	205,870	2.1445	1.512	1.505	1.512	1.347	1.512	139,681	1.4739	0.00%
2012-07-17	0	2.200	-	2.200	2.200	2.200	16,000	35,200	2.2000	1.512	-	1.512	1.512	1.512	23,280	1.5120	0.00%
2012-07-16	0	2.200	-	2.200	2.200	2.200	10,000	22,000	2.2000	1.512	-	1.512	1.512	1.512	14,550	1.5120	0.00%
2012-07-13	0	2.200	2.000	2.200	2.200	2.200	10,000	22,000	2.2000	1.512	1.375	1.512	1.512	1.512	14,550	1.5120	0.00%
2012-07-12	0	2.200	2.000	2.200	2.190	2.240	77,000	169,680	2.2036	1.512	1.375	1.512	1.505	1.540	112,036	1.5145	0.00%
2012-07-11	0	2.200	2.200	2.220	-	-	0	0	-	1.512	1.512	1.526	-	-	0	-	0.00%
2012-07-10	0	2.200	2.190	2.200	2.190	2.230	186,000	410,380	2.2063	1.512	1.505	1.512	1.505	1.533	270,633	1.5164	0.00%
2012-07-09	0	2.200	2.100	2.200	2.200	2.200	60,000	132,000	2.2000	1.512	1.443	1.512	1.512	1.512	87,301	1.5120	0.00%
2012-07-06	0	2.200	2.190	2.200	2.200	2.200	220,000	484,000	2.2000	1.512	1.505	1.512	1.512	1.512	320,103	1.5120	0.00%
2012-07-05	0	2.200	2.190	2.200	2.160	2.200	181,000	394,560	2.1799	1.512	1.505	1.512	1.485	1.512	263,358	1.4982	0.00%
2012-07-04	0	2.200	2.180	2.200	2.170	2.250	1,286,000	2,830,120	2.2007	1.512	1.498	1.512	1.491	1.546	1,871,150	1.5125	0.00%
2012-07-03	0	2.200	2.200	2.230	2.200	2.290	1,343,000	2,959,400	2.2036	1.512	1.512	1.533	1.512	1.574	1,954,086	1.5145	0.00%
2012-06-29	0	2.200	2.200	2.210	2.050	2.210	11,810,000	25,880,170	2.1914	1.512	1.512	1.519	1.409	1.519	17,183,733	1.5061

---

Webb-site Database - Powered By Linux Group

Back to top

---