Prices and Webb-site Total Returns

China Aluminum International Engineering Corporation Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02068	2012-07-06			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	2.630	2.630	2.640	2.570	2.650	4,024,000	10,504,450	2.6104	2.630	2.630	2.640	2.570	2.650	4,024,000	2.6104	2.33%
2026-02-02	2.570	2.560	2.570	2.550	2.670	8,409,000	21,910,100	2.6056	2.570	2.560	2.570	2.550	2.670	8,409,000	2.6056	-4.46%
2026-01-30	2.690	2.680	2.690	2.680	2.860	12,065,000	33,021,350	2.7370	2.690	2.680	2.690	2.680	2.860	12,065,000	2.7370	-6.60%
2026-01-29	2.880	2.880	2.890	2.820	3.120	34,513,000	102,258,180	2.9629	2.880	2.880	2.890	2.820	3.120	34,513,000	2.9629	-4.00%
2026-01-28	3.000	2.990	3.000	2.750	3.070	48,269,000	143,911,500	2.9814	3.000	2.990	3.000	2.750	3.070	48,269,000	2.9814	7.91%
2026-01-27	2.780	2.780	2.800	2.740	2.920	4,233,000	11,819,870	2.7923	2.780	2.780	2.800	2.740	2.920	4,233,000	2.7923	-4.47%
2026-01-26	2.910	2.910	2.920	2.830	3.020	14,647,000	42,758,560	2.9193	2.910	2.910	2.920	2.830	3.020	14,647,000	2.9193	2.11%
2026-01-23	2.850	2.840	2.850	2.670	2.850	14,939,000	41,367,750	2.7691	2.850	2.840	2.850	2.670	2.850	14,939,000	2.7691	7.14%
2026-01-22	2.660	2.650	2.660	2.600	2.680	5,585,000	14,782,710	2.6469	2.660	2.650	2.660	2.600	2.680	5,585,000	2.6469	1.92%
2026-01-21	2.610	2.610	2.620	2.560	2.620	3,887,000	10,092,250	2.5964	2.610	2.610	2.620	2.560	2.620	3,887,000	2.5964	0.77%
2026-01-20	2.590	2.580	2.590	2.560	2.640	3,494,000	9,017,950	2.5810	2.590	2.580	2.590	2.560	2.640	3,494,000	2.5810	-0.38%
2026-01-19	2.600	2.600	2.610	2.550	2.630	2,222,000	5,768,850	2.5962	2.600	2.600	2.610	2.550	2.630	2,222,000	2.5962	-0.76%
2026-01-16	2.620	2.600	2.620	2.580	2.730	6,603,000	17,511,625	2.6521	2.620	2.600	2.620	2.580	2.730	6,603,000	2.6521	-0.38%
2026-01-15	2.630	2.620	2.630	2.610	2.710	10,456,000	27,930,580	2.6712	2.630	2.620	2.630	2.610	2.710	10,456,000	2.6712	1.15%
2026-01-14	2.600	2.600	2.610	2.600	2.710	5,452,000	14,419,950	2.6449	2.600	2.600	2.610	2.600	2.710	5,452,000	2.6449	-1.52%
2026-01-13	2.640	2.640	2.670	2.630	2.710	5,200,000	13,884,610	2.6701	2.640	2.640	2.670	2.630	2.710	5,200,000	2.6701	-1.49%
2026-01-09	2.680	2.670	2.680	2.630	2.710	7,449,000	19,850,960	2.6649	2.680	2.670	2.680	2.630	2.710	7,449,000	2.6649	0.75%
2026-01-08	2.660	2.660	2.670	2.640	2.730	9,878,000	26,453,160	2.6780	2.660	2.660	2.670	2.640	2.730	9,878,000	2.6780	-2.92%
2026-01-07	2.740	2.740	2.760	2.720	2.870	16,563,334	46,087,515	2.7825	2.740	2.740	2.760	2.720	2.870	16,563,334	2.7825	-2.84%
2026-01-06	2.820	2.820	2.830	2.630	2.930	50,792,000	143,191,900	2.8192	2.820	2.820	2.830	2.630	2.930	50,792,000	2.8192	8.05%
2026-01-05	2.610	2.610	2.620	2.580	2.740	9,316,000	24,647,760	2.6457	2.610	2.610	2.620	2.580	2.740	9,316,000	2.6457	3.16%
2025-12-31	2.530	2.510	2.530	2.510	2.610	5,751,000	14,605,860	2.5397	2.530	2.510	2.530	2.510	2.610	5,751,000	2.5397	-1.17%
2025-12-30	2.560	2.560	2.570	2.550	2.630	9,856,000	25,543,180	2.5916	2.560	2.560	2.570	2.550	2.630	9,856,000	2.5916	-2.66%
2025-12-29	2.630	2.630	2.650	2.590	3.030	29,837,000	80,514,360	2.6985	2.630	2.630	2.650	2.590	3.030	29,837,000	2.6985	-8.04%
2025-12-24	2.860	2.860	2.870	2.690	2.880	23,688,100	67,123,355	2.8336	2.860	2.860	2.870	2.690	2.880	23,688,100	2.8336	6.72%
2025-12-23	2.680	2.670	2.680	2.540	2.740	24,514,000	65,163,340	2.6582	2.680	2.670	2.680	2.540	2.740	24,514,000	2.6582	3.88%
2025-12-22	2.580	2.580	2.590	2.400	2.670	34,306,000	88,113,470	2.5685	2.580	2.580	2.590	2.400	2.670	34,306,000	2.5685	8.86%
2025-12-19	2.370	2.370	2.390	2.350	2.390	1,584,000	3,749,950	2.3674	2.370	2.370	2.390	2.350	2.390	1,584,000	2.3674	1.72%
2025-12-18	2.330	2.330	2.340	2.300	2.370	1,838,000	4,298,950	2.3389	2.330	2.330	2.340	2.300	2.370	1,838,000	2.3389	0.00%
2025-12-17	2.330	2.330	2.340	2.300	2.340	3,081,000	7,160,110	2.3240	2.330	2.330	2.340	2.300	2.340	3,081,000	2.3240	0.87%
2025-12-16	2.310	2.310	2.320	2.300	2.390	2,431,000	5,656,180	2.3267	2.310	2.310	2.320	2.300	2.390	2,431,000	2.3267	-3.35%
2025-12-15	2.390	2.370	2.390	2.350	2.410	1,459,000	3,476,510	2.3828	2.390	2.370	2.390	2.350	2.410	1,459,000	2.3828	0.84%
2025-12-12	2.370	2.370	2.380	2.330	2.400	3,631,000	8,638,960	2.3792	2.370	2.370	2.380	2.330	2.400	3,631,000	2.3792	1.72%
2025-12-11	2.330	2.330	2.340	2.320	2.420	4,359,000	10,364,900	2.3778	2.330	2.330	2.340	2.320	2.420	4,359,000	2.3778	-3.32%
2025-12-10	2.410	2.410	2.420	2.390	2.440	3,369,000	8,128,210	2.4126	2.410	2.410	2.420	2.390	2.440	3,369,000	2.4126	-0.82%
2025-12-09	2.430	2.430	2.440	2.420	2.550	4,328,000	10,659,490	2.4629	2.430	2.430	2.440	2.420	2.550	4,328,000	2.4629	-4.33%
2025-12-08	2.540	2.530	2.540	2.520	2.590	3,149,000	7,991,810	2.5379	2.540	2.530	2.540	2.520	2.590	3,149,000	2.5379	-1.55%
2025-12-05	2.580	2.580	2.590	2.520	2.600	7,853,000	20,155,640	2.5666	2.580	2.580	2.590	2.520	2.600	7,853,000	2.5666	1.98%
2025-12-04	2.530	2.530	2.540	2.520	2.690	17,241,000	44,639,560	2.5892	2.530	2.530	2.540	2.520	2.690	17,241,000	2.5892	0.80%
2025-12-03	2.510	2.510	2.520	2.490	2.570	3,816,000	9,634,220	2.5247	2.510	2.510	2.520	2.490	2.570	3,816,000	2.5247	0.40%
2025-12-02	2.500	2.500	2.520	2.480	2.540	5,512,000	13,836,250	2.5102	2.500	2.500	2.520	2.480	2.540	5,512,000	2.5102	-2.34%
2025-12-01	2.560	2.550	2.560	2.530	2.670	11,376,000	29,550,830	2.5976	2.560	2.550	2.560	2.530	2.670	11,376,000	2.5976	1.19%
2025-11-28	2.530	2.520	2.530	2.520	2.680	26,384,000	68,254,310	2.5870	2.530	2.520	2.530	2.520	2.680	26,384,000	2.5870	2.43%
2025-11-27	2.470	2.470	2.480	2.460	2.530	4,345,000	10,840,110	2.4948	2.470	2.470	2.480	2.460	2.530	4,345,000	2.4948	-1.20%
2025-11-26	2.500	2.490	2.500	2.430	2.590	9,335,000	23,461,310	2.5133	2.500	2.490	2.500	2.430	2.590	9,335,000	2.5133	2.46%
2025-11-25	2.440	2.430	2.440	2.430	2.480	4,474,000	10,939,360	2.4451	2.440	2.430	2.440	2.430	2.480	4,474,000	2.4451	0.00%
2025-11-24	2.440	2.440	2.450	2.390	2.450	3,322,500	8,037,351	2.4191	2.440	2.440	2.450	2.390	2.450	3,322,500	2.4191	1.24%
2025-11-21	2.410	2.410	2.420	2.410	2.490	5,027,000	12,235,460	2.4339	2.410	2.410	2.420	2.410	2.490	5,027,000	2.4339	-4.74%
2025-11-20	2.530	2.520	2.530	2.510	2.570	3,851,000	9,764,680	2.5356	2.530	2.520	2.530	2.510	2.570	3,851,000	2.5356	0.80%
2025-11-19	2.510	2.510	2.520	2.500	2.560	3,530,000	8,879,673	2.5155	2.510	2.510	2.520	2.500	2.560	3,530,000	2.5155	-0.79%
2025-11-18	2.530	2.520	2.530	2.500	2.640	4,272,000	10,801,610	2.5285	2.530	2.520	2.530	2.500	2.640	4,272,000	2.5285	-2.32%
2025-11-17	2.590	2.590	2.600	2.570	2.660	4,440,000	11,498,990	2.5899	2.590	2.590	2.600	2.570	2.660	4,440,000	2.5899	-1.52%
2025-11-14	2.630	2.630	2.640	2.620	2.720	8,017,000	21,233,990	2.6486	2.630	2.630	2.640	2.620	2.720	8,017,000	2.6486	-3.31%
2025-11-13	2.720	2.720	2.730	2.690	2.800	22,811,000	62,519,140	2.7407	2.720	2.720	2.730	2.690	2.800	22,811,000	2.7407	-0.37%
2025-11-12	2.730	2.720	2.730	2.620	2.780	13,348,000	36,061,760	2.7017	2.730	2.720	2.730	2.620	2.780	13,348,000	2.7017	0.74%
2025-11-11	2.710	2.700	2.710	2.680	2.750	6,430,000	17,338,820	2.6966	2.710	2.700	2.710	2.680	2.750	6,430,000	2.6966	-0.73%
2025-11-10	2.730	2.720	2.730	2.610	2.760	19,732,000	53,739,860	2.7235	2.730	2.720	2.730	2.610	2.760	19,732,000	2.7235	4.60%
2025-11-07	2.610	2.610	2.620	2.560	2.700	14,842,000	38,869,890	2.6189	2.610	2.610	2.620	2.560	2.700	14,842,000	2.6189	-2.97%
2025-11-06	2.690	2.690	2.700	2.530	2.840	60,009,590	163,066,265	2.7173	2.690	2.690	2.700	2.530	2.840	60,009,590	2.7173	5.91%
2025-11-05	2.540	2.540	2.560	2.470	2.570	4,451,000	11,251,430	2.5278	2.540	2.540	2.560	2.470	2.570	4,451,000	2.5278	0.00%
2025-11-04	2.540	2.540	2.550	2.520	2.620	6,717,000	17,179,650	2.5576	2.540	2.540	2.550	2.520	2.620	6,717,000	2.5576	-2.31%
2025-11-03	2.600	2.590	2.600	2.530	2.610	6,121,000	15,710,020	2.5666	2.600	2.590	2.600	2.530	2.610	6,121,000	2.5666	1.56%
2025-10-31	2.560	2.560	2.570	2.560	2.660	10,957,000	28,415,310	2.5933	2.560	2.560	2.570	2.560	2.660	10,957,000	2.5933	-4.12%
2025-10-30	2.670	2.670	2.680	2.610	2.830	49,424,000	134,232,890	2.7159	2.670	2.670	2.680	2.610	2.830	49,424,000	2.7159	1.52%
2025-10-28	2.630	2.630	2.640	2.600	2.720	14,346,000	37,872,560	2.6399	2.630	2.630	2.640	2.600	2.720	14,346,000	2.6399	-2.59%
2025-10-27	2.700	2.690	2.700	2.650	2.740	23,994,000	64,555,070	2.6905	2.700	2.690	2.700	2.650	2.740	23,994,000	2.6905	-0.37%
2025-10-24	2.710	2.700	2.710	2.660	2.900	45,853,000	126,432,370	2.7573	2.710	2.700	2.710	2.660	2.900	45,853,000	2.7573	-3.90%
2025-10-23	2.820	2.810	2.820	2.710	3.330	181,885,500	538,904,923	2.9629	2.820	2.810	2.820	2.710	3.330	181,885,500	2.9629	-13.23%
2025-10-22	3.250	3.240	3.250	2.460	3.250	184,347,500	542,351,065	2.9420	3.250	3.240	3.250	2.460	3.250	184,347,500	2.9420	30.52%
2025-10-21	2.490	2.490	2.500	2.430	2.550	5,938,060	14,904,564	2.5100	2.490	2.490	2.500	2.430	2.550	5,938,060	2.5100	2.47%
2025-10-20	2.430	2.420	2.450	2.400	2.450	4,405,000	10,668,810	2.4220	2.430	2.420	2.450	2.400	2.450	4,405,000	2.4220	0.41%
2025-10-17	2.420	2.400	2.420	2.400	2.580	4,663,000	11,538,020	2.4744	2.420	2.400	2.420	2.400	2.580	4,663,000	2.4744	-4.72%
2025-10-16	2.540	2.530	2.540	2.500	2.630	4,830,000	12,348,465	2.5566	2.540	2.530	2.540	2.500	2.630	4,830,000	2.5566	-1.17%
2025-10-15	2.570	2.560	2.570	2.530	2.600	4,049,000	10,366,740	2.5603	2.570	2.560	2.570	2.530	2.600	4,049,000	2.5603	1.18%
2025-10-14	2.540	2.520	2.540	2.510	2.710	13,339,000	34,922,060	2.6180	2.540	2.520	2.540	2.510	2.710	13,339,000	2.6180	-1.17%
2025-10-13	2.570	2.570	2.580	2.450	2.580	6,163,000	15,574,040	2.5270	2.570	2.570	2.580	2.450	2.580	6,163,000	2.5270	-0.39%
2025-10-10	2.580	2.550	2.580	2.540	2.630	7,885,000	20,302,190	2.5748	2.580	2.550	2.580	2.540	2.630	7,885,000	2.5748	0.00%
2025-10-09	2.580	2.570	2.580	2.430	2.590	14,063,000	35,688,590	2.5378	2.580	2.570	2.580	2.430	2.590	14,063,000	2.5378	5.31%
2025-10-08	2.450	2.440	2.450	2.350	2.480	456,000	1,108,390	2.4307	2.450	2.440	2.450	2.350	2.480	456,000	2.4307	-1.21%
2025-10-06	2.480	2.460	2.480	2.450	2.490	250,000	617,960	2.4718	2.480	2.460	2.480	2.450	2.490	250,000	2.4718	1.22%
2025-10-03	2.450	2.440	2.460	2.440	2.490	1,322,000	3,256,010	2.4629	2.450	2.440	2.460	2.440	2.490	1,322,000	2.4629	0.82%
2025-10-02	2.430	2.430	2.440	2.420	2.450	1,134,000	2,763,760	2.4372	2.430	2.430	2.440	2.420	2.450	1,134,000	2.4372	0.83%
2025-09-30	2.410	2.410	2.420	2.370	2.440	4,880,000	11,712,290	2.4001	2.410	2.410	2.420	2.370	2.440	4,880,000	2.4001	0.84%
2025-09-29	2.390	2.380	2.390	2.310	2.420	11,438,000	27,242,380	2.3817	2.390	2.380	2.390	2.310	2.420	11,438,000	2.3817	5.29%
2025-09-26	2.270	2.270	2.280	2.270	2.350	4,906,000	11,369,020	2.3174	2.270	2.270	2.280	2.270	2.350	4,906,000	2.3174	-0.87%
2025-09-25	2.290	2.290	2.310	2.290	2.340	3,462,000	8,002,130	2.3114	2.290	2.290	2.310	2.290	2.340	3,462,000	2.3114	-0.43%
2025-09-24	2.300	2.290	2.300	2.270	2.320	1,631,000	3,752,640	2.3008	2.300	2.290	2.300	2.270	2.320	1,631,000	2.3008	0.00%
2025-09-23	2.300	2.300	2.310	2.270	2.360	5,395,000	12,452,220	2.3081	2.300	2.300	2.310	2.270	2.360	5,395,000	2.3081	-2.13%
2025-09-22	2.350	2.350	2.360	2.340	2.440	3,966,000	9,369,550	2.3625	2.350	2.350	2.360	2.340	2.440	3,966,000	2.3625	-2.49%
2025-09-19	2.410	2.400	2.410	2.370	2.460	6,821,000	16,563,200	2.4283	2.410	2.400	2.410	2.370	2.460	6,821,000	2.4283	2.12%
2025-09-18	2.360	2.360	2.370	2.340	2.500	8,382,000	20,224,570	2.4129	2.360	2.360	2.370	2.340	2.500	8,382,000	2.4129	-1.67%
2025-09-17	2.400	2.390	2.400	2.370	2.420	4,025,000	9,665,210	2.4013	2.400	2.390	2.400	2.370	2.420	4,025,000	2.4013	0.42%
2025-09-16	2.390	2.380	2.390	2.350	2.430	3,224,000	7,654,180	2.3741	2.390	2.380	2.390	2.350	2.430	3,224,000	2.3741	-1.24%
2025-09-15	2.420	2.420	2.430	2.380	2.450	2,478,000	5,952,519	2.4021	2.420	2.420	2.430	2.380	2.450	2,478,000	2.4021	-0.41%
2025-09-12	2.430	2.420	2.430	2.380	2.450	7,210,000	17,437,580	2.4185	2.430	2.420	2.430	2.380	2.450	7,210,000	2.4185	2.53%
2025-09-11	2.370	2.360	2.370	2.320	2.370	3,113,000	7,317,800	2.3507	2.370	2.360	2.370	2.320	2.370	3,113,000	2.3507	0.42%
2025-09-10	2.360	2.350	2.360	2.340	2.380	1,992,000	4,684,830	2.3518	2.360	2.350	2.360	2.340	2.380	1,992,000	2.3518	-0.42%
2025-09-09	2.370	2.360	2.370	2.360	2.410	2,554,000	6,081,970	2.3814	2.370	2.360	2.370	2.360	2.410	2,554,000	2.3814	-0.84%
2025-09-08	2.390	2.390	2.400	2.360	2.420	2,316,000	5,554,510	2.3983	2.390	2.390	2.400	2.360	2.420	2,316,000	2.3983	0.42%
2025-09-05	2.380	2.370	2.380	2.320	2.390	3,941,000	9,306,040	2.3613	2.380	2.370	2.380	2.320	2.390	3,941,000	2.3613	2.59%
2025-09-04	2.320	2.320	2.330	2.300	2.380	4,495,000	10,509,790	2.3381	2.320	2.320	2.330	2.300	2.380	4,495,000	2.3381	-0.43%
2025-09-03	2.330	2.330	2.350	2.320	2.390	3,303,000	7,764,030	2.3506	2.330	2.330	2.350	2.320	2.390	3,303,000	2.3506	-0.85%
2025-09-02	2.350	2.350	2.370	2.350	2.440	4,789,000	11,366,410	2.3734	2.350	2.350	2.370	2.350	2.440	4,789,000	2.3734	-2.49%
2025-09-01	2.410	2.410	2.430	2.380	2.480	4,122,000	9,990,400	2.4237	2.410	2.410	2.430	2.380	2.480	4,122,000	2.4237	-1.23%
2025-08-29	2.440	2.430	2.440	2.430	2.520	7,219,000	17,862,650	2.4744	2.440	2.430	2.440	2.430	2.520	7,219,000	2.4744	-0.41%
2025-08-28	2.450	2.440	2.450	2.350	2.450	6,814,000	16,263,910	2.3868	2.450	2.440	2.450	2.350	2.450	6,814,000	2.3868	1.66%
2025-08-27	2.410	2.410	2.430	2.410	2.540	6,182,000	15,320,460	2.4782	2.410	2.410	2.430	2.410	2.540	6,182,000	2.4782	-4.74%
2025-08-26	2.530	2.520	2.530	2.500	2.560	5,158,000	13,065,550	2.5331	2.530	2.520	2.530	2.500	2.560	5,158,000	2.5331	0.00%
2025-08-25	2.530	2.520	2.530	2.450	2.580	9,796,000	24,694,700	2.5209	2.530	2.520	2.530	2.450	2.580	9,796,000	2.5209	3.69%
2025-08-22	2.440	2.440	2.450	2.420	2.450	3,262,000	7,946,170	2.4360	2.440	2.440	2.450	2.420	2.450	3,262,000	2.4360	0.00%
2025-08-21	2.440	2.430	2.440	2.400	2.480	3,301,000	8,047,330	2.4378	2.440	2.430	2.440	2.400	2.480	3,301,000	2.4378	0.00%
2025-08-20	2.440	2.440	2.450	2.410	2.520	8,733,000	21,492,600	2.4611	2.440	2.440	2.450	2.410	2.520	8,733,000	2.4611	-0.81%
2025-08-19	2.460	2.460	2.470	2.450	2.580	9,101,000	22,758,730	2.5007	2.460	2.460	2.470	2.450	2.580	9,101,000	2.5007	-3.15%
2025-08-18	2.540	2.540	2.550	2.530	2.590	6,128,000	15,697,120	2.5615	2.540	2.540	2.550	2.530	2.590	6,128,000	2.5615	-1.55%
2025-08-15	2.580	2.570	2.580	2.470	2.580	13,324,000	33,867,200	2.5418	2.580	2.570	2.580	2.470	2.580	13,324,000	2.5418	2.79%
2025-08-14	2.510	2.510	2.520	2.500	2.660	16,280,000	41,772,400	2.5659	2.510	2.510	2.520	2.500	2.660	16,280,000	2.5659	-5.64%
2025-08-13	2.660	2.650	2.660	2.590	2.690	10,473,000	27,760,670	2.6507	2.660	2.650	2.660	2.590	2.690	10,473,000	2.6507	2.31%
2025-08-12	2.600	2.580	2.600	2.570	2.630	6,834,000	17,720,000	2.5929	2.600	2.580	2.600	2.570	2.630	6,834,000	2.5929	0.78%
2025-08-11	2.580	2.570	2.580	2.550	2.590	10,048,000	25,835,790	2.5712	2.580	2.570	2.580	2.550	2.590	10,048,000	2.5712	1.18%
2025-08-08	2.550	2.540	2.550	2.450	2.720	54,173,000	140,959,430	2.6020	2.550	2.540	2.550	2.450	2.720	54,173,000	2.6020	3.66%
2025-08-07	2.460	2.460	2.470	2.430	2.530	9,080,000	22,437,640	2.4711	2.460	2.460	2.470	2.430	2.530	9,080,000	2.4711	1.23%
2025-08-06	2.430	2.420	2.440	2.390	2.450	5,683,000	13,763,590	2.4219	2.430	2.420	2.440	2.390	2.450	5,683,000	2.4219	1.67%
2025-08-05	2.390	2.390	2.400	2.350	2.420	5,225,000	12,479,950	2.3885	2.390	2.390	2.400	2.350	2.420	5,225,000	2.3885	1.27%
2025-08-04	2.360	2.350	2.360	2.310	2.380	3,973,000	9,290,750	2.3385	2.360	2.350	2.360	2.310	2.380	3,973,000	2.3385	0.43%
2025-08-01	2.350	2.320	2.350	2.320	2.410	5,423,000	12,856,990	2.3708	2.350	2.320	2.350	2.320	2.410	5,423,000	2.3708	-0.84%
2025-07-31	2.370	2.360	2.370	2.350	2.460	10,069,000	24,038,850	2.3874	2.370	2.360	2.370	2.350	2.460	10,069,000	2.3874	-2.87%
2025-07-30	2.440	2.440	2.450	2.420	2.510	8,510,000	21,009,150	2.4688	2.440	2.440	2.450	2.420	2.510	8,510,000	2.4688	-1.61%
2025-07-29	2.480	2.480	2.490	2.420	2.500	9,075,000	22,320,070	2.4595	2.480	2.480	2.490	2.420	2.500	9,075,000	2.4595	0.00%
2025-07-28	2.480	2.480	2.490	2.470	2.560	11,571,000	28,900,420	2.4977	2.480	2.480	2.490	2.470	2.560	11,571,000	2.4977	-3.12%
2025-07-25	2.560	2.560	2.570	2.550	2.700	14,970,000	38,897,830	2.5984	2.560	2.560	2.570	2.550	2.700	14,970,000	2.5984	-4.83%
2025-07-24	2.690	2.690	2.700	2.530	2.690	26,811,000	70,731,520	2.6382	2.690	2.690	2.700	2.530	2.690	26,811,000	2.6382	3.07%
2025-07-23	2.610	2.610	2.620	2.600	2.740	25,300,000	66,746,217	2.6382	2.610	2.610	2.620	2.600	2.740	25,300,000	2.6382	-2.61%
2025-07-22	2.680	2.670	2.680	2.530	2.780	60,645,000	160,975,400	2.6544	2.680	2.670	2.680	2.530	2.780	60,645,000	2.6544	3.47%
2025-07-21	2.590	2.580	2.590	2.440	2.640	53,885,000	137,663,830	2.5548	2.590	2.580	2.590	2.440	2.640	53,885,000	2.5548	6.15%
2025-07-18	2.440	2.440	2.450	2.440	2.650	92,383,000	236,521,260	2.5602	2.440	2.440	2.450	2.440	2.650	92,383,000	2.5602	-3.17%
2025-07-17	2.520	2.520	2.530	2.500	2.570	20,681,000	52,260,480	2.5270	2.520	2.520	2.530	2.500	2.570	20,681,000	2.5270	-1.56%
2025-07-16	2.560	2.550	2.560	2.540	2.700	23,204,000	60,705,520	2.6162	2.560	2.550	2.560	2.540	2.700	23,204,000	2.6162	-2.66%
2025-07-15	2.630	2.620	2.630	2.590	2.830	31,023,000	83,311,490	2.6855	2.630	2.620	2.630	2.590	2.830	31,023,000	2.6855	-2.23%
2025-07-14	2.690	2.690	2.700	2.670	2.930	53,596,000	150,321,470	2.8047	2.690	2.690	2.700	2.670	2.930	53,596,000	2.8047	-4.61%
2025-07-11	2.820	2.810	2.820	2.420	3.500	263,106,000	777,599,440	2.9555	2.820	2.810	2.820	2.420	3.500	263,106,000	2.9555	15.57%
2025-07-10	2.440	2.430	2.440	2.260	2.450	22,789,000	54,486,330	2.3909	2.440	2.430	2.440	2.260	2.450	22,789,000	2.3909	6.55%
2025-07-09	2.290	2.290	2.300	2.210	2.400	33,424,000	76,933,030	2.3017	2.290	2.290	2.300	2.210	2.400	33,424,000	2.3017	3.62%
2025-07-08	2.210	2.210	2.220	2.170	2.230	5,862,000	12,915,660	2.2033	2.210	2.210	2.220	2.170	2.230	5,862,000	2.2033	0.91%
2025-07-07	2.190	2.190	2.200	2.150	2.220	3,663,000	8,007,770	2.1861	2.190	2.190	2.200	2.150	2.220	3,663,000	2.1861	-0.45%
2025-07-04	2.200	2.190	2.200	2.160	2.250	8,303,000	18,194,550	2.1913	2.200	2.190	2.200	2.160	2.250	8,303,000	2.1913	0.00%
2025-07-03	2.200	2.200	2.210	2.180	2.310	18,384,000	41,169,700	2.2394	2.200	2.200	2.210	2.180	2.310	18,384,000	2.2394	-1.35%
2025-07-02	2.230	2.230	2.240	2.050	2.730	79,504,000	186,522,990	2.3461	2.230	2.230	2.240	2.050	2.730	79,504,000	2.3461	7.21%
2025-06-30	2.080	2.070	2.090	2.080	2.130	6,790,000	14,277,970	2.1028	2.080	2.070	2.090	2.080	2.130	6,790,000	2.1028	-0.48%
2025-06-27	2.090	2.080	2.090	2.030	2.200	18,650,000	39,183,900	2.1010	2.090	2.080	2.090	2.030	2.200	18,650,000	2.1010	2.96%
2025-06-26	2.030	2.020	2.030	2.000	2.070	11,230,000	22,808,120	2.0310	2.030	2.020	2.030	2.000	2.070	11,230,000	2.0310	-1.46%
2025-06-25	2.060	2.050	2.060	2.040	2.400	43,796,000	93,950,480	2.1452	2.060	2.050	2.060	2.040	2.400	43,796,000	2.1452	2.49%
2025-06-24	2.010	2.010	2.020	1.970	2.090	10,974,000	22,245,640	2.0271	2.010	2.010	2.020	1.970	2.090	10,974,000	2.0271	3.08%
2025-06-23	1.950	1.950	1.960	1.920	1.960	1,782,000	3,460,430	1.9419	1.950	1.950	1.960	1.920	1.960	1,782,000	1.9419	0.52%
2025-06-20	1.940	1.940	1.950	1.930	1.970	1,336,000	2,601,090	1.9469	1.940	1.940	1.950	1.930	1.970	1,336,000	1.9469	0.52%
2025-06-19	1.930	1.930	1.950	1.910	2.040	5,476,000	10,684,080	1.9511	1.930	1.930	1.950	1.910	2.040	5,476,000	1.9511	-2.53%
2025-06-18	1.980	1.980	2.000	1.980	2.070	5,948,000	11,914,200	2.0031	1.980	1.980	2.000	1.980	2.070	5,948,000	2.0031	-3.41%
2025-06-17	2.050	2.050	2.060	1.980	2.060	10,260,000	20,778,700	2.0252	2.050	2.050	2.060	1.980	2.060	10,260,000	2.0252	4.06%
2025-06-16	1.970	1.970	1.990	1.950	2.010	5,278,000	10,480,710	1.9857	1.970	1.970	1.990	1.950	2.010	5,278,000	1.9857	1.03%
2025-06-13	1.950	1.950	1.960	1.910	1.980	6,423,000	12,498,320	1.9459	1.950	1.950	1.960	1.910	1.980	6,423,000	1.9459	-0.51%
2025-06-12	1.960	1.940	1.960	1.920	1.970	4,882,000	9,467,873	1.9393	1.960	1.940	1.960	1.920	1.970	4,882,000	1.9393	1.03%
2025-06-11	1.940	1.940	1.960	1.910	1.990	10,049,000	19,570,810	1.9475	1.940	1.940	1.960	1.910	1.990	10,049,000	1.9475	2.11%
2025-06-10	1.900	1.890	1.900	1.890	1.920	2,334,000	4,450,200	1.9067	1.900	1.890	1.900	1.890	1.920	2,334,000	1.9067	-1.04%
2025-06-09	1.920	1.910	1.920	1.900	1.930	1,983,000	3,786,320	1.9094	1.920	1.910	1.920	1.900	1.930	1,983,000	1.9094	0.52%
2025-06-06	1.910	1.900	1.910	1.900	1.920	3,575,000	6,830,288	1.9106	1.910	1.900	1.910	1.900	1.920	3,575,000	1.9106	0.53%
2025-06-05	1.900	1.900	1.910	1.880	1.910	3,119,000	5,919,020	1.8977	1.900	1.900	1.910	1.880	1.910	3,119,000	1.8977	1.06%
2025-06-04	1.880	1.880	1.900	1.870	1.900	2,020,000	3,808,730	1.8855	1.880	1.880	1.900	1.870	1.900	2,020,000	1.8855	0.00%
2025-06-03	1.880	1.880	1.890	1.860	1.950	6,148,000	11,684,540	1.9005	1.880	1.880	1.890	1.860	1.950	6,148,000	1.9005	2.17%
2025-06-02	1.840	1.840	1.860	1.810	1.860	297,000	543,220	1.8290	1.840	1.840	1.860	1.810	1.860	297,000	1.8290	-1.60%
2025-05-30	1.870	1.870	1.880	1.860	1.900	1,593,000	2,990,150	1.8771	1.870	1.870	1.880	1.860	1.900	1,593,000	1.8771	-1.06%
2025-05-29	1.890	1.890	1.900	1.860	1.900	2,520,000	4,729,540	1.8768	1.890	1.890	1.900	1.860	1.900	2,520,000	1.8768	1.07%
2025-05-28	1.870	1.860	1.870	1.860	1.900	1,722,000	3,243,610	1.8836	1.870	1.860	1.870	1.860	1.900	1,722,000	1.8836	-1.06%
2025-05-27	1.890	1.880	1.890	1.870	1.890	1,025,000	1,932,340	1.8852	1.890	1.880	1.890	1.870	1.890	1,025,000	1.8852	0.53%
2025-05-26	1.880	1.880	1.890	1.870	1.900	1,132,000	2,133,840	1.8850	1.880	1.880	1.890	1.870	1.900	1,132,000	1.8850	0.53%
2025-05-23	1.870	1.870	1.880	1.860	1.900	1,975,000	3,706,130	1.8765	1.870	1.870	1.880	1.860	1.900	1,975,000	1.8765	-0.53%
2025-05-22	1.880	1.870	1.880	1.870	1.900	2,135,000	4,011,640	1.8790	1.880	1.870	1.880	1.870	1.900	2,135,000	1.8790	-1.57%
2025-05-21	1.910	1.900	1.910	1.880	1.920	2,280,000	4,331,190	1.8996	1.910	1.900	1.910	1.880	1.920	2,280,000	1.8996	0.53%
2025-05-20	1.900	1.890	1.900	1.880	1.900	2,775,000	5,233,870	1.8861	1.900	1.890	1.900	1.880	1.900	2,775,000	1.8861	0.53%
2025-05-19	1.890	1.890	1.900	1.890	1.940	5,409,000	10,362,600	1.9158	1.890	1.890	1.900	1.890	1.940	5,409,000	1.9158	0.53%
2025-05-16	1.880	1.870	1.880	1.870	1.900	1,976,000	3,712,890	1.8790	1.880	1.870	1.880	1.870	1.900	1,976,000	1.8790	-0.53%
2025-05-15	1.890	1.890	1.900	1.870	1.940	4,941,000	9,390,820	1.9006	1.890	1.890	1.900	1.870	1.940	4,941,000	1.9006	-1.56%
2025-05-14	1.920	1.910	1.920	1.890	1.930	3,422,000	6,560,490	1.9172	1.920	1.910	1.920	1.890	1.930	3,422,000	1.9172	0.52%
2025-05-13	1.910	1.900	1.910	1.910	1.960	3,417,000	6,581,100	1.9260	1.910	1.900	1.910	1.910	1.960	3,417,000	1.9260	-2.05%
2025-05-12	1.950	1.940	1.950	1.910	1.960	5,219,000	10,073,950	1.9302	1.950	1.940	1.950	1.910	1.960	5,219,000	1.9302	2.63%
2025-05-09	1.900	1.890	1.900	1.890	1.950	4,154,000	7,926,010	1.9080	1.900	1.890	1.900	1.890	1.950	4,154,000	1.9080	-2.06%
2025-05-08	1.940	1.940	1.950	1.860	2.100	35,218,000	69,822,780	1.9826	1.940	1.940	1.950	1.860	2.100	35,218,000	1.9826	3.74%
2025-05-07	1.870	1.860	1.870	1.830	1.970	16,639,000	31,575,860	1.8977	1.870	1.860	1.870	1.830	1.970	16,639,000	1.8977	0.00%
2025-05-06	1.870	1.870	1.880	1.780	1.910	18,709,000	34,820,970	1.8612	1.870	1.870	1.880	1.780	1.910	18,709,000	1.8612	4.47%
2025-05-02	1.790	1.780	1.790	1.770	1.790	317,000	563,900	1.7789	1.790	1.780	1.790	1.770	1.790	317,000	1.7789	0.56%
2025-04-30	1.780	1.770	1.780	1.770	1.800	2,351,000	4,185,620	1.7804	1.780	1.770	1.780	1.770	1.800	2,351,000	1.7804	0.00%
2025-04-29	1.780	1.770	1.780	1.770	1.790	1,841,000	3,277,110	1.7801	1.780	1.770	1.780	1.770	1.790	1,841,000	1.7801	0.00%
2025-04-28	1.780	1.770	1.780	1.770	1.800	2,487,000	4,430,260	1.7814	1.780	1.770	1.780	1.770	1.800	2,487,000	1.7814	-1.66%
2025-04-25	1.810	1.800	1.810	1.780	1.830	7,045,000	12,744,950	1.8091	1.810	1.800	1.810	1.780	1.830	7,045,000	1.8091	0.00%
2025-04-24	1.810	1.810	1.820	1.810	1.850	5,032,000	9,175,320	1.8234	1.810	1.810	1.820	1.810	1.850	5,032,000	1.8234	-1.09%
2025-04-23	1.830	1.830	1.840	1.810	1.870	15,164,000	27,828,220	1.8352	1.830	1.830	1.840	1.810	1.870	15,164,000	1.8352	-1.61%
2025-04-22	1.860	1.860	1.870	1.840	2.030	39,985,000	75,519,590	1.8887	1.860	1.860	1.870	1.840	2.030	39,985,000	1.8887	-8.82%
2025-04-17	2.040	2.030	2.040	1.750	2.350	143,492,000	305,618,370	2.1299	2.040	2.030	2.040	1.750	2.350	143,492,000	2.1299	13.97%
2025-04-16	1.790	1.780	1.790	1.770	1.820	1,048,000	1,875,680	1.7898	1.790	1.780	1.790	1.770	1.820	1,048,000	1.7898	-2.19%
2025-04-15	1.830	1.820	1.830	1.820	1.850	931,000	1,699,690	1.8257	1.830	1.820	1.830	1.820	1.850	931,000	1.8257	0.00%
2025-04-14	1.830	1.830	1.850	1.830	1.880	3,412,000	6,315,790	1.8511	1.830	1.830	1.850	1.830	1.880	3,412,000	1.8511	2.23%
2025-04-11	1.790	1.790	1.810	1.770	1.840	1,981,000	3,569,330	1.8018	1.790	1.790	1.810	1.770	1.840	1,981,000	1.8018	0.00%
2025-04-10	1.790	1.790	1.810	1.760	1.820	3,986,000	7,168,950	1.7985	1.790	1.790	1.810	1.760	1.820	3,986,000	1.7985	2.87%
2025-04-09	1.740	1.730	1.740	1.600	1.810	4,489,000	7,702,800	1.7159	1.740	1.730	1.740	1.600	1.810	4,489,000	1.7159	5.45%
2025-04-08	1.650	1.650	1.660	1.620	1.680	2,663,000	4,396,190	1.6508	1.650	1.650	1.660	1.620	1.680	2,663,000	1.6508	3.12%
2025-04-07	1.600	1.600	1.620	1.600	1.820	4,704,000	7,960,120	1.6922	1.600	1.600	1.620	1.600	1.820	4,704,000	1.6922	-15.79%
2025-04-03	1.900	1.880	1.900	1.870	1.900	961,000	1,814,650	1.8883	1.900	1.880	1.900	1.870	1.900	961,000	1.8883	-0.52%
2025-04-02	1.910	1.890	1.910	1.880	1.920	1,172,000	2,228,990	1.9019	1.910	1.890	1.910	1.880	1.920	1,172,000	1.9019	0.53%
2025-04-01	1.900	1.900	1.910	1.890	1.950	3,410,000	6,538,480	1.9174	1.900	1.900	1.910	1.890	1.950	3,410,000	1.9174	1.06%
2025-03-31	1.880	1.870	1.880	1.830	1.950	4,315,000	8,091,180	1.8751	1.880	1.870	1.880	1.830	1.950	4,315,000	1.8751	-3.09%
2025-03-28	1.940	1.930	1.950	1.920	1.980	3,888,000	7,579,070	1.9493	1.940	1.930	1.950	1.920	1.980	3,888,000	1.9493	-0.51%
2025-03-27	1.950	1.950	1.960	1.930	1.960	983,000	1,914,250	1.9474	1.950	1.950	1.960	1.930	1.960	983,000	1.9474	-0.51%
2025-03-26	1.960	1.950	1.960	1.940	1.980	1,439,000	2,820,200	1.9598	1.960	1.950	1.960	1.940	1.980	1,439,000	1.9598	-0.51%
2025-03-25	1.970	1.970	1.980	1.920	1.990	3,148,000	6,199,610	1.9694	1.970	1.970	1.980	1.920	1.990	3,148,000	1.9694	2.07%
2025-03-24	1.930	1.930	1.950	1.910	1.970	2,651,000	5,136,650	1.9376	1.930	1.930	1.950	1.910	1.970	2,651,000	1.9376	-0.52%
2025-03-21	1.940	1.940	1.960	1.930	1.990	2,921,000	5,722,440	1.9591	1.940	1.940	1.960	1.930	1.990	2,921,000	1.9591	-1.52%
2025-03-20	1.970	1.960	1.970	1.960	2.010	2,069,000	4,109,190	1.9861	1.970	1.960	1.970	1.960	2.010	2,069,000	1.9861	-0.51%
2025-03-19	1.980	1.980	1.990	1.960	2.000	2,538,000	5,021,370	1.9785	1.980	1.980	1.990	1.960	2.000	2,538,000	1.9785	-1.00%
2025-03-18	2.000	1.990	2.000	1.990	2.020	2,145,000	4,287,070	1.9986	2.000	1.990	2.000	1.990	2.020	2,145,000	1.9986	0.00%
2025-03-17	2.000	1.990	2.000	1.980	2.040	5,332,000	10,708,410	2.0083	2.000	1.990	2.000	1.980	2.040	5,332,000	2.0083	2.04%
2025-03-14	1.960	1.960	1.970	1.930	1.980	3,362,000	6,596,430	1.9621	1.960	1.960	1.970	1.930	1.980	3,362,000	1.9621	1.03%
2025-03-13	1.940	1.930	1.940	1.910	1.990	3,292,000	6,376,500	1.9370	1.940	1.930	1.940	1.910	1.990	3,292,000	1.9370	-2.02%
2025-03-12	1.980	1.970	1.980	1.950	2.020	7,004,000	13,877,640	1.9814	1.980	1.970	1.980	1.950	2.020	7,004,000	1.9814	-0.50%
2025-03-11	1.990	1.990	2.000	1.950	2.010	3,260,000	6,423,270	1.9703	1.990	1.990	2.000	1.950	2.010	3,260,000	1.9703	-1.49%
2025-03-10	2.020	2.020	2.030	1.990	2.030	4,341,000	8,729,330	2.0109	2.020	2.020	2.030	1.990	2.030	4,341,000	2.0109	0.00%
2025-03-07	2.020	2.010	2.020	1.980	2.100	19,101,000	39,218,550	2.0532	2.020	2.010	2.020	1.980	2.100	19,101,000	2.0532	2.02%
2025-03-06	1.980	1.980	1.990	1.960	2.000	6,007,000	11,894,660	1.9801	1.980	1.980	1.990	1.960	2.000	6,007,000	1.9801	1.02%
2025-03-05	1.960	1.950	1.960	1.910	1.970	3,345,000	6,479,660	1.9371	1.960	1.950	1.960	1.910	1.970	3,345,000	1.9371	1.03%
2025-03-04	1.940	1.930	1.940	1.900	1.950	2,821,000	5,421,820	1.9219	1.940	1.930	1.940	1.900	1.950	2,821,000	1.9219	0.52%
2025-03-03	1.930	1.920	1.930	1.910	2.030	6,521,000	12,797,030	1.9624	1.930	1.920	1.930	1.910	2.030	6,521,000	1.9624	1.05%
2025-02-28	1.910	1.890	1.910	1.880	1.990	6,449,000	12,478,310	1.9349	1.910	1.890	1.910	1.880	1.990	6,449,000	1.9349	-1.04%
2025-02-27	1.930	1.910	1.930	1.890	2.060	16,945,000	33,445,090	1.9737	1.930	1.910	1.930	1.890	2.060	16,945,000	1.9737	2.12%
2025-02-26	1.890	1.890	1.900	1.850	1.940	7,323,000	13,841,200	1.8901	1.890	1.890	1.900	1.850	1.940	7,323,000	1.8901	2.16%
2025-02-25	1.850	1.830	1.850	1.830	1.940	6,678,000	12,573,100	1.8828	1.850	1.830	1.850	1.830	1.940	6,678,000	1.8828	-3.14%
2025-02-24	1.910	1.910	1.920	1.830	1.950	12,884,000	24,560,000	1.9062	1.910	1.910	1.920	1.830	1.950	12,884,000	1.9062	3.24%
2025-02-21	1.850	1.840	1.850	1.810	1.910	6,636,000	12,194,960	1.8377	1.850	1.840	1.850	1.810	1.910	6,636,000	1.8377	-2.12%
2025-02-20	1.890	1.880	1.890	1.880	1.930	1,030,000	1,952,010	1.8952	1.890	1.880	1.890	1.880	1.930	1,030,000	1.8952	-1.05%
2025-02-19	1.910	1.910	1.920	1.840	1.950	4,058,000	7,753,360	1.9106	1.910	1.910	1.920	1.840	1.950	4,058,000	1.9106	2.69%
2025-02-18	1.860	1.850	1.860	1.840	1.900	631,000	1,179,940	1.8700	1.860	1.850	1.860	1.840	1.900	631,000	1.8700	-1.06%
2025-02-17	1.880	1.870	1.880	1.860	1.890	1,873,000	3,513,940	1.8761	1.880	1.870	1.880	1.860	1.890	1,873,000	1.8761	1.08%
2025-02-14	1.860	1.860	1.880	1.830	1.870	1,358,000	2,527,440	1.8611	1.860	1.860	1.880	1.830	1.870	1,358,000	1.8611	1.64%
2025-02-13	1.830	1.830	1.840	1.830	1.880	1,382,000	2,571,210	1.8605	1.830	1.830	1.840	1.830	1.880	1,382,000	1.8605	-2.14%
2025-02-12	1.870	1.860	1.870	1.840	1.870	1,088,000	2,018,880	1.8556	1.870	1.860	1.870	1.840	1.870	1,088,000	1.8556	0.54%
2025-02-11	1.860	1.840	1.860	1.840	1.880	1,096,000	2,026,210	1.8487	1.860	1.840	1.860	1.840	1.880	1,096,000	1.8487	-1.06%
2025-02-10	1.880	1.860	1.880	1.870	1.900	1,834,000	3,450,400	1.8814	1.880	1.860	1.880	1.870	1.900	1,834,000	1.8814	-0.53%
2025-02-07	1.890	1.880	1.890	1.820	1.890	3,077,000	5,706,850	1.8547	1.890	1.880	1.890	1.820	1.890	3,077,000	1.8547	2.16%
2025-02-06	1.850	1.830	1.850	1.800	1.850	986,000	1,802,130	1.8277	1.850	1.830	1.850	1.800	1.850	986,000	1.8277	1.65%
2025-02-05	1.820	1.810	1.820	1.800	1.850	1,390,000	2,522,750	1.8149	1.820	1.810	1.820	1.800	1.850	1,390,000	1.8149	0.55%
2025-02-04	1.810	1.800	1.810	1.790	1.810	306,000	552,020	1.8040	1.810	1.800	1.810	1.790	1.810	306,000	1.8040	1.69%
2025-02-03	1.780	1.780	1.810	1.760	1.800	83,000	147,680	1.7793	1.780	1.780	1.810	1.760	1.800	83,000	1.7793	-2.20%
2025-01-28	1.820	1.820	1.830	1.820	1.820	10,000	18,200	1.8200	1.820	1.820	1.830	1.820	1.820	10,000	1.8200	-1.62%
2025-01-27	1.850	1.830	1.850	1.840	1.890	3,131,000	5,846,910	1.8674	1.850	1.830	1.850	1.840	1.890	3,131,000	1.8674	1.09%
2025-01-24	1.830	1.830	1.840	1.780	1.830	828,000	1,497,670	1.8088	1.830	1.830	1.840	1.780	1.830	828,000	1.8088	1.67%
2025-01-23	1.800	1.790	1.800	1.790	1.860	2,449,000	4,455,290	1.8192	1.800	1.790	1.800	1.790	1.860	2,449,000	1.8192	0.00%
2025-01-22	1.800	1.780	1.800	1.780	1.820	377,000	676,980	1.7957	1.800	1.780	1.800	1.780	1.820	377,000	1.7957	-1.64%
2025-01-21	1.830	1.820	1.830	1.820	1.850	357,000	651,720	1.8255	1.830	1.820	1.830	1.820	1.850	357,000	1.8255	0.00%
2025-01-20	1.830	1.830	1.840	1.820	1.870	831,000	1,534,860	1.8470	1.830	1.830	1.840	1.820	1.870	831,000	1.8470	-0.54%
2025-01-17	1.840	1.830	1.840	1.800	1.840	589,000	1,076,590	1.8278	1.840	1.830	1.840	1.800	1.840	589,000	1.8278	1.10%
2025-01-16	1.820	1.810	1.820	1.800	1.850	1,137,000	2,068,520	1.8193	1.820	1.810	1.820	1.800	1.850	1,137,000	1.8193	0.55%
2025-01-15	1.810	1.790	1.810	1.790	1.820	1,069,000	1,918,670	1.7948	1.810	1.790	1.810	1.790	1.820	1,069,000	1.7948	-0.55%
2025-01-14	1.820	1.810	1.820	1.770	1.830	1,482,000	2,690,380	1.8154	1.820	1.810	1.820	1.770	1.830	1,482,000	1.8154	2.82%
2025-01-13	1.770	1.760	1.770	1.720	1.770	371,000	651,720	1.7567	1.770	1.760	1.770	1.720	1.770	371,000	1.7567	0.57%
2025-01-10	1.760	1.750	1.760	1.750	1.790	947,000	1,670,920	1.7644	1.760	1.750	1.760	1.750	1.790	947,000	1.7644	-1.68%
2025-01-09	1.790	1.780	1.790	1.780	1.810	497,000	890,210	1.7912	1.790	1.780	1.790	1.780	1.810	497,000	1.7912	0.00%
2025-01-08	1.790	1.780	1.790	1.750	1.890	3,113,000	5,666,430	1.8202	1.790	1.780	1.790	1.750	1.890	3,113,000	1.8202	0.56%
2025-01-07	1.780	1.780	1.790	1.770	1.800	882,000	1,572,390	1.7828	1.780	1.780	1.790	1.770	1.800	882,000	1.7828	0.00%
2025-01-06	1.780	1.760	1.780	1.760	1.800	1,173,000	2,083,760	1.7764	1.780	1.760	1.780	1.760	1.800	1,173,000	1.7764	0.56%
2025-01-03	1.770	1.750	1.770	1.750	1.810	1,150,000	2,045,090	1.7783	1.770	1.750	1.770	1.750	1.810	1,150,000	1.7783	0.00%
2025-01-02	1.770	1.770	1.790	1.770	1.840	1,925,000	3,449,490	1.7919	1.770	1.770	1.790	1.770	1.840	1,925,000	1.7919	-3.28%
2024-12-31	1.830	1.820	1.830	1.820	1.880	1,672,000	3,081,650	1.8431	1.830	1.820	1.830	1.820	1.880	1,672,000	1.8431	-2.14%
2024-12-30	1.870	1.860	1.870	1.850	1.900	874,000	1,632,280	1.8676	1.870	1.860	1.870	1.850	1.900	874,000	1.8676	-1.06%
2024-12-27	1.890	1.890	1.900	1.860	1.900	3,264,000	6,150,820	1.8844	1.890	1.890	1.900	1.860	1.900	3,264,000	1.8844	1.07%
2024-12-24	1.870	1.860	1.870	1.860	1.890	786,000	1,474,050	1.8754	1.870	1.860	1.870	1.860	1.890	786,000	1.8754	0.54%
2024-12-23	1.860	1.860	1.870	1.850	1.890	1,967,000	3,685,470	1.8737	1.860	1.860	1.870	1.850	1.890	1,967,000	1.8737	0.00%
2024-12-20	1.860	1.860	1.880	1.860	1.940	4,217,000	7,989,790	1.8947	1.860	1.860	1.880	1.860	1.940	4,217,000	1.8947	-3.63%
2024-12-19	1.930	1.920	1.930	1.920	1.950	2,148,000	4,141,610	1.9281	1.930	1.920	1.930	1.920	1.950	2,148,000	1.9281	-1.03%
2024-12-18	1.950	1.950	1.960	1.950	2.050	7,431,000	14,911,410	2.0066	1.950	1.950	1.960	1.950	2.050	7,431,000	2.0066	-2.01%
2024-12-17	1.990	1.970	1.990	1.920	1.990	2,864,000	5,597,350	1.9544	1.990	1.970	1.990	1.920	1.990	2,864,000	1.9544	1.53%
2024-12-16	1.960	1.960	1.970	1.940	1.980	2,032,000	3,980,770	1.9590	1.960	1.960	1.970	1.940	1.980	2,032,000	1.9590	-0.51%
2024-12-13	1.970	1.960	1.970	1.960	2.040	2,960,000	5,899,870	1.9932	1.970	1.960	1.970	1.960	2.040	2,960,000	1.9932	-3.43%
2024-12-12	2.040	2.020	2.040	1.950	2.050	4,303,000	8,700,400	2.0219	2.040	2.020	2.040	1.950	2.050	4,303,000	2.0219	-0.49%
2024-12-11	2.050	2.040	2.050	2.030	2.080	1,653,000	3,394,590	2.0536	2.050	2.040	2.050	2.030	2.080	1,653,000	2.0536	0.00%
2024-12-10	2.050	2.040	2.050	2.020	2.140	4,582,000	9,506,880	2.0748	2.050	2.040	2.050	2.020	2.140	4,582,000	2.0748	-0.97%
2024-12-09	2.070	2.060	2.070	2.000	2.080	3,189,000	6,519,830	2.0445	2.070	2.060	2.070	2.000	2.080	3,189,000	2.0445	1.47%
2024-12-06	2.040	2.030	2.040	2.010	2.060	2,013,000	4,107,490	2.0405	2.040	2.030	2.040	2.010	2.060	2,013,000	2.0405	0.99%
2024-12-05	2.020	2.020	2.030	2.010	2.040	1,544,000	3,116,290	2.0183	2.020	2.020	2.030	2.010	2.040	1,544,000	2.0183	-0.98%
2024-12-04	2.040	2.030	2.040	2.020	2.070	2,238,000	4,556,160	2.0358	2.040	2.030	2.040	2.020	2.070	2,238,000	2.0358	-0.49%
2024-12-03	2.050	2.040	2.050	2.020	2.140	7,624,000	15,752,390	2.0662	2.050	2.040	2.050	2.020	2.140	7,624,000	2.0662	1.49%
2024-12-02	2.020	2.020	2.040	1.990	2.100	7,201,000	14,780,970	2.0526	2.020	2.020	2.040	1.990	2.100	7,201,000	2.0526	1.00%
2024-11-29	2.000	1.990	2.000	1.980	2.030	3,167,000	6,340,260	2.0020	2.000	1.990	2.000	1.980	2.030	3,167,000	2.0020	0.50%
2024-11-28	1.990	1.980	1.990	1.980	2.030	1,264,000	2,526,870	1.9991	1.990	1.980	1.990	1.980	2.030	1,264,000	1.9991	-1.49%
2024-11-27	2.020	2.010	2.020	1.950	2.040	2,166,000	4,323,620	1.9961	2.020	2.010	2.020	1.950	2.040	2,166,000	1.9961	1.00%
2024-11-26	2.000	2.000	2.010	2.000	2.070	1,370,000	2,770,940	2.0226	2.000	2.000	2.010	2.000	2.070	1,370,000	2.0226	-1.48%
2024-11-25	2.030	2.010	2.030	1.980	2.080	3,508,000	7,130,590	2.0327	2.030	2.010	2.030	1.980	2.080	3,508,000	2.0327	2.01%
2024-11-22	1.990	1.990	2.000	1.980	2.140	4,201,200	8,635,008	2.0554	1.990	1.990	2.000	1.980	2.140	4,201,200	2.0554	-3.40%
2024-11-21	2.060	2.060	2.070	2.050	2.110	1,068,000	2,211,500	2.0707	2.060	2.060	2.070	2.050	2.110	1,068,000	2.0707	-1.44%
2024-11-20	2.090	2.080	2.090	2.060	2.100	2,266,000	4,731,470	2.0880	2.090	2.080	2.090	2.060	2.100	2,266,000	2.0880	0.97%
2024-11-19	2.070	2.060	2.070	2.010	2.090	4,282,000	8,784,910	2.0516	2.070	2.060	2.070	2.010	2.090	4,282,000	2.0516	0.00%
2024-11-18	2.070	2.070	2.080	2.040	2.220	14,260,000	30,338,020	2.1275	2.070	2.070	2.080	2.040	2.220	14,260,000	2.1275	1.47%
2024-11-15	2.040	2.040	2.060	2.040	2.110	2,751,000	5,725,630	2.0813	2.040	2.040	2.060	2.040	2.110	2,751,000	2.0813	-1.45%
2024-11-14	2.070	2.040	2.070	2.020	2.140	4,236,000	8,758,390	2.0676	2.070	2.040	2.070	2.020	2.140	4,236,000	2.0676	-2.82%
2024-11-13	2.130	2.120	2.130	2.080	2.270	7,161,000	15,492,500	2.1635	2.130	2.120	2.130	2.080	2.270	7,161,000	2.1635	0.00%
2024-11-12	2.130	2.120	2.130	2.110	2.320	7,620,000	16,595,470	2.1779	2.130	2.120	2.130	2.110	2.320	7,620,000	2.1779	-5.75%
2024-11-11	2.260	2.250	2.260	2.190	2.300	4,814,000	10,742,320	2.2315	2.260	2.250	2.260	2.190	2.300	4,814,000	2.2315	-2.16%
2024-11-08	2.310	2.290	2.310	2.260	2.400	10,600,000	24,602,120	2.3210	2.310	2.290	2.310	2.260	2.400	10,600,000	2.3210	-1.28%
2024-11-07	2.340	2.320	2.340	2.180	2.490	36,498,000	85,825,320	2.3515	2.340	2.320	2.340	2.180	2.490	36,498,000	2.3515	6.85%
2024-11-06	2.190	2.190	2.200	2.170	2.340	15,391,000	34,735,880	2.2569	2.190	2.190	2.200	2.170	2.340	15,391,000	2.2569	-1.35%
2024-11-05	2.220	2.220	2.230	2.130	2.240	14,954,000	32,774,820	2.1917	2.220	2.220	2.230	2.130	2.240	14,954,000	2.1917	4.23%
2024-11-04	2.130	2.110	2.130	2.060	2.200	17,938,000	38,098,700	2.1239	2.130	2.110	2.130	2.060	2.200	17,938,000	2.1239	1.91%
2024-11-01	2.090	2.080	2.090	1.980	2.360	73,154,000	159,287,360	2.1774	2.090	2.080	2.090	1.980	2.360	73,154,000	2.1774	3.98%
2024-10-31	2.010	2.000	2.010	1.990	2.030	4,074,000	8,166,450	2.0045	2.010	2.000	2.010	1.990	2.030	4,074,000	2.0045	-0.50%
2024-10-30	2.020	2.010	2.020	1.990	2.110	6,300,000	12,865,450	2.0421	2.020	2.010	2.020	1.990	2.110	6,300,000	2.0421	-0.98%
2024-10-29	2.040	2.020	2.040	2.010	2.080	5,621,000	11,426,080	2.0327	2.040	2.020	2.040	2.010	2.080	5,621,000	2.0327	-1.45%
2024-10-28	2.070	2.060	2.070	1.950	2.170	20,172,000	41,968,920	2.0806	2.070	2.060	2.070	1.950	2.170	20,172,000	2.0806	5.08%
2024-10-25	1.970	1.970	1.980	1.960	2.030	6,902,000	13,678,780	1.9819	1.970	1.970	1.980	1.960	2.030	6,902,000	1.9819	1.03%
2024-10-24	1.950	1.950	1.960	1.930	2.000	4,658,000	9,102,590	1.9542	1.950	1.950	1.960	1.930	2.000	4,658,000	1.9542	-2.50%
2024-10-23	2.000	2.000	2.010	1.950	2.140	22,810,000	46,754,960	2.0498	2.000	2.000	2.010	1.950	2.140	22,810,000	2.0498	3.09%
2024-10-22	1.940	1.940	1.950	1.910	1.960	5,004,000	9,708,540	1.9402	1.940	1.940	1.950	1.910	1.960	5,004,000	1.9402	-0.51%
2024-10-21	1.950	1.930	1.950	1.900	1.970	8,145,000	15,748,490	1.9335	1.950	1.930	1.950	1.900	1.970	8,145,000	1.9335	2.63%
2024-10-18	1.900	1.900	1.910	1.820	1.930	10,394,000	19,457,030	1.8719	1.900	1.900	1.910	1.820	1.930	10,394,000	1.8719	3.26%
2024-10-17	1.840	1.830	1.850	1.820	1.930	12,697,000	23,670,640	1.8643	1.840	1.830	1.850	1.820	1.930	12,697,000	1.8643	-3.66%
2024-10-16	1.910	1.910	1.920	1.860	2.000	25,242,000	48,555,400	1.9236	1.910	1.910	1.920	1.860	2.000	25,242,000	1.9236	2.69%
2024-10-15	1.860	1.860	1.870	1.860	2.010	18,363,000	35,222,960	1.9181	1.860	1.860	1.870	1.860	2.010	18,363,000	1.9181	-7.00%
2024-10-14	2.000	1.990	2.000	1.980	2.200	29,476,000	60,425,490	2.0500	2.000	1.990	2.000	1.980	2.200	29,476,000	2.0500	-8.68%
2024-10-10	2.190	2.190	2.200	1.840	2.650	119,104,000	278,636,940	2.3394	2.190	2.190	2.200	1.840	2.650	119,104,000	2.3394	19.02%
2024-10-09	1.840	1.840	1.850	1.810	2.020	7,404,000	13,994,320	1.8901	1.840	1.840	1.850	1.810	2.020	7,404,000	1.8901	-7.07%
2024-10-08	1.980	1.970	1.980	1.730	2.430	20,137,000	41,942,880	2.0829	1.980	1.970	1.980	1.730	2.430	20,137,000	2.0829	-17.50%
2024-10-07	2.400	2.390	2.400	2.120	2.450	6,577,000	15,197,780	2.3107	2.400	2.390	2.400	2.120	2.450	6,577,000	2.3107	14.83%
2024-10-04	2.090	2.080	2.090	1.930	2.090	3,751,000	7,648,980	2.0392	2.090	2.080	2.090	1.930	2.090	3,751,000	2.0392	6.09%
2024-10-03	1.970	1.970	1.980	1.800	1.970	1,766,000	3,314,890	1.8771	1.970	1.970	1.980	1.800	1.970	1,766,000	1.8771	0.00%
2024-10-02	1.970	1.970	1.980	1.880	1.980	2,967,000	5,760,990	1.9417	1.970	1.970	1.980	1.880	1.980	2,967,000	1.9417	2.60%
2024-09-30	1.920	1.910	1.920	1.770	1.980	19,569,000	37,270,550	1.9046	1.920	1.910	1.920	1.770	1.980	19,569,000	1.9046	6.67%
2024-09-27	1.800	1.790	1.800	1.750	1.830	6,228,000	11,144,170	1.7894	1.800	1.790	1.800	1.750	1.830	6,228,000	1.7894	3.45%
2024-09-26	1.740	1.720	1.740	1.650	1.740	4,400,000	7,490,070	1.7023	1.740	1.720	1.740	1.650	1.740	4,400,000	1.7023	4.19%
2024-09-25	1.670	1.670	1.680	1.660	1.760	4,764,000	8,199,070	1.7210	1.670	1.670	1.680	1.660	1.760	4,764,000	1.7210	0.00%
2024-09-24	1.670	1.660	1.670	1.610	1.690	3,551,000	5,862,610	1.6510	1.670	1.660	1.670	1.610	1.690	3,551,000	1.6510	4.37%
2024-09-23	1.600	1.590	1.600	1.580	1.630	439,000	703,890	1.6034	1.600	1.590	1.600	1.580	1.630	439,000	1.6034	0.00%
2024-09-20	1.600	1.590	1.610	1.590	1.620	838,000	1,343,530	1.6033	1.600	1.590	1.610	1.590	1.620	838,000	1.6033	-0.62%
2024-09-19	1.610	1.610	1.620	1.560	1.620	2,054,000	3,286,950	1.6003	1.610	1.610	1.620	1.560	1.620	2,054,000	1.6003	3.21%
2024-09-17	1.560	1.490	1.570	-	-	0	0	-	1.560	1.490	1.570	-	-	0	-	0.00%
2024-09-16	1.560	1.560	1.580	1.550	1.560	34,000	52,930	1.5568	1.560	1.560	1.580	1.550	1.560	34,000	1.5568	0.00%
2024-09-13	1.560	1.550	1.570	1.560	1.590	1,198,000	1,885,730	1.5741	1.560	1.550	1.570	1.560	1.590	1,198,000	1.5741	1.30%
2024-09-12	1.540	1.540	1.550	1.540	1.570	467,439	723,370	1.5475	1.540	1.540	1.550	1.540	1.570	467,439	1.5475	0.65%
2024-09-11	1.530	1.530	1.550	1.530	1.590	802,000	1,242,520	1.5493	1.530	1.530	1.550	1.530	1.590	802,000	1.5493	-0.65%
2024-09-10	1.540	1.540	1.550	1.500	1.630	3,100,000	4,870,030	1.5710	1.540	1.540	1.550	1.500	1.630	3,100,000	1.5710	0.00%
2024-09-09	1.540	1.530	1.550	1.510	1.570	988,000	1,518,020	1.5365	1.540	1.530	1.550	1.510	1.570	988,000	1.5365	-2.53%
2024-09-05	1.580	1.560	1.580	1.550	1.580	378,000	593,600	1.5704	1.580	1.560	1.580	1.550	1.580	378,000	1.5704	0.00%
2024-09-04	1.580	1.570	1.580	1.570	1.580	566,000	889,030	1.5707	1.580	1.570	1.580	1.570	1.580	566,000	1.5707	-1.25%
2024-09-03	1.600	1.580	1.600	1.570	1.610	268,000	425,770	1.5887	1.600	1.580	1.600	1.570	1.610	268,000	1.5887	0.63%
2024-09-02	1.590	1.580	1.590	1.580	1.600	507,000	803,380	1.5846	1.590	1.580	1.590	1.580	1.600	507,000	1.5846	-1.24%
2024-08-30	1.610	1.600	1.610	1.560	1.620	932,000	1,493,700	1.6027	1.610	1.600	1.610	1.560	1.620	932,000	1.6027	1.26%
2024-08-29	1.590	1.580	1.590	1.570	1.590	156,000	246,600	1.5808	1.590	1.580	1.590	1.570	1.590	156,000	1.5808	0.00%
2024-08-28	1.590	1.580	1.590	1.580	1.600	647,000	1,028,310	1.5894	1.590	1.580	1.590	1.580	1.600	647,000	1.5894	-0.62%
2024-08-27	1.600	1.590	1.600	1.580	1.640	603,000	961,280	1.5942	1.600	1.590	1.600	1.580	1.640	603,000	1.5942	-1.84%
2024-08-26	1.630	1.620	1.630	1.570	1.640	2,824,000	4,554,700	1.6129	1.630	1.620	1.630	1.570	1.640	2,824,000	1.6129	4.49%
2024-08-23	1.560	1.560	1.570	1.510	1.580	1,116,000	1,732,970	1.5528	1.560	1.560	1.570	1.510	1.580	1,116,000	1.5528	-0.64%
2024-08-22	1.570	1.560	1.570	1.550	1.590	1,543,000	2,414,990	1.5651	1.570	1.560	1.570	1.550	1.590	1,543,000	1.5651	0.00%
2024-08-21	1.570	1.560	1.570	1.570	1.590	624,000	983,030	1.5754	1.570	1.560	1.570	1.570	1.590	624,000	1.5754	-0.63%
2024-08-20	1.580	1.580	1.590	1.580	1.630	898,000	1,435,590	1.5987	1.580	1.580	1.590	1.580	1.630	898,000	1.5987	-2.47%
2024-08-19	1.620	1.610	1.620	1.590	1.630	793,000	1,285,510	1.6211	1.620	1.610	1.620	1.590	1.630	793,000	1.6211	1.89%
2024-08-16	1.590	1.580	1.590	1.590	1.620	511,000	815,810	1.5965	1.590	1.580	1.590	1.590	1.620	511,000	1.5965	-1.24%
2024-08-15	1.610	1.590	1.610	1.580	1.620	571,000	914,410	1.6014	1.610	1.590	1.610	1.580	1.620	571,000	1.6014	1.26%
2024-08-14	1.590	1.590	1.600	1.590	1.640	694,000	1,116,450	1.6087	1.590	1.590	1.600	1.590	1.640	694,000	1.6087	-1.24%
2024-08-13	1.610	1.600	1.610	1.590	1.600	298,000	475,780	1.5966	1.610	1.600	1.610	1.590	1.600	298,000	1.5966	0.62%
2024-08-12	1.600	1.590	1.600	1.600	1.610	408,000	652,880	1.6002	1.600	1.590	1.600	1.600	1.610	408,000	1.6002	-1.23%
2024-08-09	1.620	1.610	1.620	1.610	1.640	607,000	986,380	1.6250	1.620	1.610	1.620	1.610	1.640	607,000	1.6250	0.62%
2024-08-08	1.610	1.590	1.610	1.570	1.640	1,991,000	3,194,770	1.6046	1.610	1.590	1.610	1.570	1.640	1,991,000	1.6046	0.00%
2024-08-07	1.610	1.610	1.620	1.610	1.650	152,000	246,330	1.6206	1.610	1.610	1.620	1.610	1.650	152,000	1.6206	0.62%
2024-08-06	1.600	1.600	1.620	1.570	1.660	2,718,000	4,386,030	1.6137	1.600	1.600	1.620	1.570	1.660	2,718,000	1.6137	0.63%
2024-08-05	1.590	1.590	1.600	1.580	1.640	1,215,000	1,942,530	1.5988	1.590	1.590	1.600	1.580	1.640	1,215,000	1.5988	-3.05%
2024-08-02	1.640	1.630	1.640	1.630	1.650	669,000	1,096,370	1.6388	1.640	1.630	1.640	1.630	1.650	669,000	1.6388	-1.80%
2024-08-01	1.670	1.650	1.670	1.650	1.700	2,376,000	3,973,130	1.6722	1.670	1.650	1.670	1.650	1.700	2,376,000	1.6722	0.00%
2024-07-31	1.670	1.660	1.670	1.550	1.670	3,567,000	5,834,490	1.6357	1.670	1.660	1.670	1.550	1.670	3,567,000	1.6357	3.73%
2024-07-30	1.610	1.600	1.610	1.590	1.660	2,088,000	3,388,270	1.6227	1.610	1.600	1.610	1.590	1.660	2,088,000	1.6227	0.00%
2024-07-29	1.610	1.600	1.610	1.600	1.620	758,000	1,220,280	1.6099	1.610	1.600	1.610	1.600	1.620	758,000	1.6099	-0.62%
2024-07-26	1.620	1.600	1.620	1.600	1.700	5,841,000	9,521,190	1.6301	1.620	1.600	1.620	1.600	1.700	5,841,000	1.6301	-1.82%
2024-07-25	1.650	1.630	1.650	1.620	1.650	373,000	609,510	1.6341	1.650	1.630	1.650	1.620	1.650	373,000	1.6341	1.23%
2024-07-24	1.630	1.630	1.640	1.630	1.680	782,000	1,293,580	1.6542	1.630	1.630	1.640	1.630	1.680	782,000	1.6542	-1.81%
2024-07-23	1.660	1.660	1.670	1.660	1.720	979,000	1,647,290	1.6826	1.660	1.660	1.670	1.660	1.720	979,000	1.6826	-3.49%
2024-07-22	1.720	1.710	1.720	1.700	1.760	1,880,000	3,252,040	1.7298	1.720	1.710	1.720	1.700	1.760	1,880,000	1.7298	-0.58%
2024-07-19	1.730	1.730	1.740	1.730	1.750	1,578,000	2,733,550	1.7323	1.730	1.730	1.740	1.730	1.750	1,578,000	1.7323	-0.57%
2024-07-18	1.740	1.740	1.750	1.710	1.770	4,793,000	8,354,490	1.7431	1.740	1.740	1.750	1.710	1.770	4,793,000	1.7431	-0.57%
2024-07-17	1.750	1.740	1.760	1.720	1.780	2,857,000	5,024,120	1.7585	1.750	1.740	1.760	1.720	1.780	2,857,000	1.7585	0.00%
2024-07-16	1.750	1.730	1.750	1.720	1.790	4,194,000	7,363,010	1.7556	1.750	1.730	1.750	1.720	1.790	4,194,000	1.7556	0.57%
2024-07-15	1.740	1.740	1.750	1.730	1.790	3,999,000	6,994,260	1.7490	1.740	1.740	1.750	1.730	1.790	3,999,000	1.7490	-2.25%
2024-07-12	1.780	1.780	1.790	1.760	1.840	3,797,000	6,829,220	1.7986	1.780	1.780	1.790	1.760	1.840	3,797,000	1.7986	0.56%
2024-07-11	1.770	1.760	1.770	1.740	1.840	4,257,000	7,592,020	1.7834	1.770	1.760	1.770	1.740	1.840	4,257,000	1.7834	2.31%
2024-07-10	1.730	1.730	1.740	1.700	1.940	24,798,000	45,185,860	1.8222	1.730	1.730	1.740	1.700	1.940	24,798,000	1.8222	2.98%
2024-07-09	1.680	1.670	1.680	1.630	1.690	3,225,000	5,333,320	1.6537	1.680	1.670	1.680	1.630	1.690	3,225,000	1.6537	1.82%
2024-07-08	1.650	1.650	1.670	1.620	1.730	3,100,000	5,172,610	1.6686	1.650	1.650	1.670	1.620	1.730	3,100,000	1.6686	-0.60%
2024-07-05	1.660	1.650	1.660	1.640	1.660	599,000	985,870	1.6459	1.660	1.650	1.660	1.640	1.660	599,000	1.6459	0.00%
2024-07-04	1.660	1.660	1.670	1.650	1.710	2,728,000	4,563,720	1.6729	1.660	1.660	1.670	1.650	1.710	2,728,000	1.6729	-0.60%
2024-07-03	1.670	1.670	1.680	1.670	1.720	2,127,000	3,583,990	1.6850	1.670	1.670	1.680	1.670	1.720	2,127,000	1.6850	0.00%
2024-07-02	1.670	1.670	1.690	1.660	1.720	2,160,000	3,637,080	1.6838	1.670	1.670	1.690	1.660	1.720	2,160,000	1.6838	0.60%
2024-06-28	1.660	1.660	1.670	1.650	1.740	3,195,000	5,395,700	1.6888	1.660	1.660	1.670	1.650	1.740	3,195,000	1.6888	1.22%
2024-06-27	1.640	1.640	1.660	1.640	1.700	2,630,000	4,367,320	1.6606	1.640	1.640	1.660	1.640	1.700	2,630,000	1.6606	-2.38%
2024-06-26	1.680	1.680	1.700	1.660	1.700	1,614,000	2,724,050	1.6878	1.680	1.680	1.700	1.660	1.700	1,614,000	1.6878	1.82%
2024-06-25	1.650	1.650	1.680	1.650	1.710	956,000	1,603,770	1.6776	1.650	1.650	1.680	1.650	1.710	956,000	1.6776	-1.20%
2024-06-24	1.670	1.660	1.670	1.670	1.760	1,517,000	2,577,940	1.6994	1.670	1.660	1.670	1.670	1.760	1,517,000	1.6994	-5.65%
2024-06-21	1.770	1.750	1.770	1.760	1.790	548,000	969,480	1.7691	1.770	1.750	1.770	1.760	1.790	548,000	1.7691	-0.56%
2024-06-20	1.780	1.760	1.780	1.760	1.820	1,010,000	1,797,400	1.7796	1.780	1.760	1.780	1.760	1.820	1,010,000	1.7796	-0.56%
2024-06-19	1.790	1.780	1.790	1.760	1.800	1,747,000	3,114,510	1.7828	1.790	1.780	1.790	1.760	1.800	1,747,000	1.7828	0.56%
2024-06-18	1.780	1.780	1.790	1.720	1.790	2,130,000	3,765,920	1.7680	1.780	1.780	1.790	1.720	1.790	2,130,000	1.7680	1.71%
2024-06-17	1.750	1.740	1.750	1.740	1.770	732,000	1,282,780	1.7524	1.750	1.740	1.750	1.740	1.770	732,000	1.7524	-1.13%
2024-06-14	1.770	1.760	1.770	1.740	1.780	2,613,000	4,599,630	1.7603	1.770	1.760	1.770	1.740	1.780	2,613,000	1.7603	0.57%
2024-06-13	1.760	1.750	1.760	1.740	1.790	1,393,000	2,443,360	1.7540	1.760	1.750	1.760	1.740	1.790	1,393,000	1.7540	-1.12%
2024-06-12	1.780	1.770	1.780	1.770	1.800	1,035,000	1,840,940	1.7787	1.780	1.770	1.780	1.770	1.800	1,035,000	1.7787	-0.56%
2024-06-11	1.790	1.780	1.790	1.740	1.800	2,932,000	5,168,230	1.7627	1.790	1.780	1.790	1.740	1.800	2,932,000	1.7627	-1.65%
2024-06-07	1.820	1.810	1.820	1.800	1.840	1,257,000	2,281,540	1.8151	1.820	1.810	1.820	1.800	1.840	1,257,000	1.8151	1.11%
2024-06-06	1.800	1.790	1.800	1.770	1.860	3,664,000	6,638,540	1.8118	1.800	1.790	1.800	1.770	1.860	3,664,000	1.8118	-1.64%
2024-06-05	1.830	1.820	1.830	1.820	1.880	2,121,000	3,908,450	1.8427	1.830	1.820	1.830	1.820	1.880	2,121,000	1.8427	-2.66%
2024-06-04	1.880	1.880	1.890	1.850	1.890	4,911,000	9,146,930	1.8625	1.880	1.880	1.890	1.850	1.890	4,911,000	1.8625	1.08%
2024-06-03	1.860	1.850	1.860	1.840	1.900	3,564,000	6,662,360	1.8693	1.860	1.850	1.860	1.840	1.900	3,564,000	1.8693	-2.11%
2024-05-31	1.900	1.890	1.900	1.890	1.930	2,059,000	3,938,700	1.9129	1.900	1.890	1.900	1.890	1.930	2,059,000	1.9129	-1.04%
2024-05-30	1.920	1.910	1.920	1.920	1.990	2,815,000	5,469,740	1.9431	1.920	1.910	1.920	1.920	1.990	2,815,000	1.9431	-1.03%
2024-05-29	1.940	1.930	1.940	1.930	1.970	2,977,000	5,792,680	1.9458	1.940	1.930	1.940	1.930	1.970	2,977,000	1.9458	0.00%
2024-05-28	1.940	1.940	1.950	1.930	1.980	3,063,000	5,983,150	1.9534	1.940	1.940	1.950	1.930	1.980	3,063,000	1.9534	-1.52%
2024-05-27	1.970	1.970	1.980	1.940	1.980	2,190,000	4,292,980	1.9603	1.970	1.970	1.980	1.940	1.980	2,190,000	1.9603	1.55%
2024-05-24	1.940	1.930	1.940	1.930	1.980	3,104,000	6,035,540	1.9444	1.940	1.930	1.940	1.930	1.980	3,104,000	1.9444	-1.02%
2024-05-23	1.960	1.960	1.970	1.950	2.000	4,047,000	7,964,620	1.9680	1.960	1.960	1.970	1.950	2.000	4,047,000	1.9680	-2.97%
2024-05-22	2.020	2.020	2.030	2.010	2.120	10,069,000	20,556,750	2.0416	2.020	2.020	2.030	2.010	2.120	10,069,000	2.0416	-2.42%
2024-05-21	2.070	2.070	2.080	2.060	2.320	24,368,000	53,230,890	2.1845	2.070	2.070	2.080	2.060	2.320	24,368,000	2.1845	-0.96%
2024-05-20	2.090	2.080	2.090	2.050	2.140	7,667,000	16,054,090	2.0939	2.090	2.080	2.090	2.050	2.140	7,667,000	2.0939	2.45%
2024-05-17	2.040	2.030	2.040	2.010	2.060	3,848,000	7,805,040	2.0283	2.040	2.030	2.040	2.010	2.060	3,848,000	2.0283	0.00%
2024-05-16	2.040	2.040	2.050	2.000	2.080	6,632,000	13,574,780	2.0469	2.040	2.040	2.050	2.000	2.080	6,632,000	2.0469	1.49%
2024-05-14	2.010	2.010	2.020	2.000	2.080	3,976,000	8,098,970	2.0370	2.010	2.010	2.020	2.000	2.080	3,976,000	2.0370	-0.99%
2024-05-13	2.030	2.020	2.030	1.990	2.060	5,448,000	11,024,300	2.0235	2.030	2.020	2.030	1.990	2.060	5,448,000	2.0235	1.00%
2024-05-10	2.010	2.010	2.020	1.980	2.030	7,466,000	14,955,540	2.0032	2.010	2.010	2.020	1.980	2.030	7,466,000	2.0032	2.03%
2024-05-09	1.970	1.970	1.980	1.930	2.000	3,287,000	6,494,190	1.9757	1.970	1.970	1.980	1.930	2.000	3,287,000	1.9757	1.03%
2024-05-08	1.950	1.940	1.950	1.940	1.990	4,383,000	8,608,370	1.9640	1.950	1.940	1.950	1.940	1.990	4,383,000	1.9640	-1.52%
2024-05-07	1.980	1.980	1.990	1.970	2.020	3,838,000	7,648,720	1.9929	1.980	1.980	1.990	1.970	2.020	3,838,000	1.9929	-0.50%
2024-05-06	1.990	1.990	2.000	1.980	2.020	2,492,000	4,976,760	1.9971	1.990	1.990	2.000	1.980	2.020	2,492,000	1.9971	-0.50%
2024-05-03	2.000	1.990	2.000	1.980	2.010	754,000	1,502,850	1.9932	2.000	1.990	2.000	1.980	2.010	754,000	1.9932	1.01%
2024-05-02	1.980	1.970	1.980	1.930	1.990	1,265,000	2,476,270	1.9575	1.980	1.970	1.980	1.930	1.990	1,265,000	1.9575	0.51%
2024-04-30	1.970	1.970	1.980	1.970	2.020	3,543,000	7,032,340	1.9849	1.970	1.970	1.980	1.970	2.020	3,543,000	1.9849	-2.48%
2024-04-29	2.020	2.000	2.020	1.960	2.020	7,966,000	15,879,500	1.9934	2.020	2.000	2.020	1.960	2.020	7,966,000	1.9934	0.50%
2024-04-26	2.010	2.000	2.010	1.960	2.030	12,638,000	25,193,830	1.9935	2.010	2.000	2.010	1.960	2.030	12,638,000	1.9935	2.03%
2024-04-25	1.970	1.970	1.980	1.940	2.030	7,378,000	14,619,550	1.9815	1.970	1.970	1.980	1.940	2.030	7,378,000	1.9815	-0.51%
2024-04-24	1.980	1.980	1.990	1.950	1.990	6,246,000	12,341,220	1.9759	1.980	1.980	1.990	1.950	1.990	6,246,000	1.9759	1.02%
2024-04-23	1.960	1.960	1.970	1.940	2.030	10,943,000	21,560,330	1.9702	1.960	1.960	1.970	1.940	2.030	10,943,000	1.9702	-4.39%
2024-04-22	2.050	2.040	2.050	2.050	2.360	28,866,000	63,479,430	2.1991	2.050	2.040	2.050	2.050	2.360	28,866,000	2.1991	-6.39%
2024-04-19	2.190	2.180	2.190	2.160	2.390	55,513,000	125,492,200	2.2606	2.190	2.180	2.190	2.160	2.390	55,513,000	2.2606	12.89%
2024-04-18	1.940	1.940	1.950	1.910	1.960	2,800,000	5,415,230	1.9340	1.940	1.940	1.950	1.910	1.960	2,800,000	1.9340	0.00%
2024-04-17	1.940	1.940	1.950	1.910	1.960	5,385,000	10,449,860	1.9405	1.940	1.940	1.950	1.910	1.960	5,385,000	1.9405	2.65%
2024-04-16	1.890	1.890	1.910	1.890	2.030	9,225,000	18,055,690	1.9573	1.890	1.890	1.910	1.890	2.030	9,225,000	1.9573	-3.08%
2024-04-15	1.950	1.950	1.960	1.870	2.120	31,471,000	63,548,330	2.0193	1.950	1.950	1.960	1.870	2.120	31,471,000	2.0193	1.56%
2024-04-12	1.920	1.910	1.920	1.910	1.960	2,820,000	5,419,000	1.9216	1.920	1.910	1.920	1.910	1.960	2,820,000	1.9216	-1.03%
2024-04-11	1.940	1.940	1.950	1.910	2.010	9,162,000	18,038,320	1.9688	1.940	1.940	1.950	1.910	2.010	9,162,000	1.9688	0.52%
2024-04-10	1.930	1.930	1.950	1.930	2.010	4,260,000	8,377,620	1.9666	1.930	1.930	1.950	1.930	2.010	4,260,000	1.9666	0.00%
2024-04-09	1.930	1.920	1.930	1.910	1.980	3,921,000	7,604,950	1.9395	1.930	1.920	1.930	1.910	1.980	3,921,000	1.9395	0.52%
2024-04-08	1.920	1.910	1.920	1.910	2.000	4,726,000	9,232,300	1.9535	1.920	1.910	1.920	1.910	2.000	4,726,000	1.9535	-2.54%
2024-04-05	1.970	1.970	2.000	1.930	2.000	474,000	934,940	1.9724	1.970	1.970	2.000	1.930	2.000	474,000	1.9724	-1.01%
2024-04-03	1.990	1.990	2.010	1.960	2.050	9,209,000	18,488,860	2.0077	1.990	1.990	2.010	1.960	2.050	9,209,000	2.0077	0.51%
2024-04-02	1.980	1.980	1.990	1.840	2.220	29,619,000	60,728,260	2.0503	1.980	1.980	1.990	1.840	2.220	29,619,000	2.0503	5.32%
2024-03-28	1.880	1.860	1.880	1.820	1.880	2,864,000	5,333,260	1.8622	1.880	1.860	1.880	1.820	1.880	2,864,000	1.8622	1.62%
2024-03-27	1.850	1.840	1.860	1.830	1.930	2,307,000	4,303,310	1.8653	1.850	1.840	1.860	1.830	1.930	2,307,000	1.8653	-2.12%
2024-03-26	1.890	1.890	1.910	1.870	1.950	3,014,000	5,758,540	1.9106	1.890	1.890	1.910	1.870	1.950	3,014,000	1.9106	-1.05%
2024-03-25	1.910	1.910	1.920	1.830	2.000	12,011,000	23,294,200	1.9394	1.910	1.910	1.920	1.830	2.000	12,011,000	1.9394	4.37%
2024-03-22	1.830	1.830	1.840	1.830	1.960	4,470,000	8,367,300	1.8719	1.830	1.830	1.840	1.830	1.960	4,470,000	1.8719	-6.15%
2024-03-21	1.950	1.950	1.960	1.930	2.020	5,872,000	11,513,440	1.9607	1.950	1.950	1.960	1.930	2.020	5,872,000	1.9607	-1.52%
2024-03-20	1.980	1.970	1.980	1.970	2.020	3,427,000	6,828,740	1.9926	1.980	1.970	1.980	1.970	2.020	3,427,000	1.9926	-1.49%
2024-03-19	2.010	2.000	2.010	2.000	2.080	5,325,000	10,797,150	2.0276	2.010	2.000	2.010	2.000	2.080	5,325,000	2.0276	-2.90%
2024-03-18	2.070	2.060	2.070	2.020	2.090	8,731,000	17,934,840	2.0542	2.070	2.060	2.070	2.020	2.090	8,731,000	2.0542	2.99%
2024-03-15	2.010	2.000	2.010	1.970	2.040	5,502,000	11,017,430	2.0024	2.010	2.000	2.010	1.970	2.040	5,502,000	2.0024	0.00%
2024-03-14	2.010	2.010	2.020	2.000	2.100	15,927,100	32,725,597	2.0547	2.010	2.010	2.020	2.000	2.100	15,927,100	2.0547	0.50%
2024-03-13	2.000	1.990	2.000	1.980	2.040	6,418,000	12,835,960	2.0000	2.000	1.990	2.000	1.980	2.040	6,418,000	2.0000	-1.96%
2024-03-12	2.040	2.030	2.040	2.020	2.080	8,408,000	17,182,410	2.0436	2.040	2.030	2.040	2.020	2.080	8,408,000	2.0436	-0.49%
2024-03-11	2.050	2.040	2.050	2.030	2.120	18,503,000	38,252,730	2.0674	2.050	2.040	2.050	2.030	2.120	18,503,000	2.0674	3.02%
2024-03-08	1.990	1.980	1.990	1.930	2.000	8,803,000	17,268,390	1.9616	1.990	1.980	1.990	1.930	2.000	8,803,000	1.9616	2.05%
2024-03-07	1.950	1.950	1.960	1.930	2.160	28,940,000	59,120,610	2.0429	1.950	1.950	1.960	1.930	2.160	28,940,000	2.0429	-1.02%
2024-03-06	1.970	1.970	1.980	1.920	2.030	10,711,000	21,178,320	1.9772	1.970	1.970	1.980	1.920	2.030	10,711,000	1.9772	0.00%
2024-03-05	1.970	1.970	1.980	1.950	2.110	16,052,000	32,530,680	2.0266	1.970	1.970	1.980	1.950	2.110	16,052,000	2.0266	0.51%
2024-03-04	1.960	1.960	1.970	1.890	2.070	13,271,000	26,309,270	1.9825	1.960	1.960	1.970	1.890	2.070	13,271,000	1.9825	1.03%
2024-03-01	1.940	1.940	1.950	1.920	2.100	13,510,000	26,941,780	1.9942	1.940	1.940	1.950	1.920	2.100	13,510,000	1.9942	-4.43%
2024-02-29	2.030	2.030	2.040	1.950	2.210	41,180,000	85,982,930	2.0880	2.030	2.030	2.040	1.950	2.210	41,180,000	2.0880	3.57%
2024-02-28	1.960	1.950	1.960	1.840	2.290	82,797,000	173,476,850	2.0952	1.960	1.950	1.960	1.840	2.290	82,797,000	2.0952	5.38%
2024-02-27	1.860	1.860	1.870	1.810	1.890	11,499,000	21,272,460	1.8499	1.860	1.860	1.870	1.810	1.890	11,499,000	1.8499	-0.53%
2024-02-26	1.870	1.860	1.870	1.850	2.010	18,284,000	35,369,450	1.9344	1.870	1.860	1.870	1.850	2.010	18,284,000	1.9344	-1.58%
2024-02-23	1.900	1.900	1.910	1.880	1.970	13,005,000	24,874,660	1.9127	1.900	1.900	1.910	1.880	1.970	13,005,000	1.9127	-2.56%
2024-02-22	1.950	1.940	1.950	1.870	2.130	37,597,000	73,998,440	1.9682	1.950	1.940	1.950	1.870	2.130	37,597,000	1.9682	-8.02%
2024-02-21	2.120	2.110	2.120	1.580	2.250	113,680,000	226,715,000	1.9943	2.120	2.110	2.120	1.580	2.250	113,680,000	1.9943	36.77%
2024-02-20	1.550	1.550	1.560	1.540	1.620	7,452,000	11,690,080	1.5687	1.550	1.550	1.560	1.540	1.620	7,452,000	1.5687	-3.73%
2024-02-19	1.610	1.600	1.610	1.600	1.680	7,659,000	12,489,540	1.6307	1.610	1.600	1.610	1.600	1.680	7,659,000	1.6307	-4.17%
2024-02-16	1.680	1.680	1.700	1.580	1.700	941,000	1,558,920	1.6567	1.680	1.680	1.700	1.580	1.700	941,000	1.6567	6.33%
2024-02-15	1.580	1.580	1.620	1.580	1.650	272,000	436,420	1.6045	1.580	1.580	1.620	1.580	1.650	272,000	1.6045	-0.63%
2024-02-14	1.590	1.590	1.630	1.550	1.640	512,000	823,930	1.6092	1.590	1.590	1.630	1.550	1.640	512,000	1.6092	1.27%
2024-02-09	1.570	1.570	1.610	1.550	1.610	536,000	841,050	1.5691	1.570	1.570	1.610	1.550	1.610	536,000	1.5691	-2.48%
2024-02-08	1.610	1.610	1.630	1.600	1.790	15,765,000	26,503,090	1.6811	1.610	1.610	1.630	1.600	1.790	15,765,000	1.6811	-6.94%
2024-02-07	1.730	1.720	1.730	1.730	1.930	13,372,000	24,710,680	1.8479	1.730	1.720	1.730	1.730	1.930	13,372,000	1.8479	-5.98%
2024-02-06	1.840	1.840	1.850	1.800	1.940	14,765,000	27,492,410	1.8620	1.840	1.840	1.850	1.800	1.940	14,765,000	1.8620	-0.54%
2024-02-05	1.850	1.850	1.870	1.830	2.070	14,553,000	28,094,750	1.9305	1.850	1.850	1.870	1.830	2.070	14,553,000	1.9305	-4.15%
2024-02-02	1.930	1.930	1.940	1.800	2.070	28,165,000	55,437,440	1.9683	1.930	1.930	1.940	1.800	2.070	28,165,000	1.9683	0.00%
2024-02-01	1.930	1.930	1.940	1.840	2.200	37,676,000	76,776,890	2.0378	1.930	1.930	1.940	1.840	2.200	37,676,000	2.0378	1.58%
2024-01-31	1.900	1.880	1.900	1.790	2.160	72,344,000	144,968,860	2.0039	1.900	1.880	1.900	1.790	2.160	72,344,000	2.0039	7.34%
2024-01-30	1.770	1.770	1.780	1.730	1.960	26,911,000	49,407,250	1.8359	1.770	1.770	1.780	1.730	1.960	26,911,000	1.8359	-7.33%
2024-01-29	1.910	1.910	1.920	1.850	2.480	110,892,000	235,839,330	2.1267	1.910	1.910	1.920	1.850	2.480	110,892,000	2.1267	-1.55%
2024-01-26	1.940	1.930	1.940	1.830	2.700	134,954,000	313,648,310	2.3241	1.940	1.930	1.940	1.830	2.700	134,954,000	2.3241	-13.00%
2024-01-25	2.230	2.220	2.230	1.280	2.240	102,532,000	197,560,280	1.9268	2.230	2.220	2.230	1.280	2.240	102,532,000	1.9268	78.40%
2024-01-24	1.250	1.250	1.260	1.210	1.280	1,226,000	1,526,420	1.2450	1.250	1.250	1.260	1.210	1.280	1,226,000	1.2450	3.31%
2024-01-23	1.210	1.210	1.220	1.200	1.240	440,000	538,340	1.2235	1.210	1.210	1.220	1.200	1.240	440,000	1.2235	0.83%
2024-01-22	1.200	1.200	1.220	1.200	1.280	823,000	1,004,390	1.2204	1.200	1.200	1.220	1.200	1.280	823,000	1.2204	-6.25%
2024-01-19	1.280	1.280	1.300	1.270	1.300	565,000	723,060	1.2798	1.280	1.280	1.300	1.270	1.300	565,000	1.2798	-1.54%
2024-01-18	1.300	1.300	1.320	1.290	1.320	735,000	958,280	1.3038	1.300	1.300	1.320	1.290	1.320	735,000	1.3038	1.56%
2024-01-17	1.280	1.280	1.310	1.280	1.380	543,000	714,470	1.3158	1.280	1.280	1.310	1.280	1.380	543,000	1.3158	-7.25%
2024-01-16	1.380	1.350	1.380	1.350	1.390	558,000	767,450	1.3754	1.380	1.350	1.380	1.350	1.390	558,000	1.3754	0.00%
2024-01-15	1.380	1.380	1.400	1.380	1.420	281,000	392,770	1.3978	1.380	1.380	1.400	1.380	1.420	281,000	1.3978	0.00%
2024-01-12	1.380	1.380	1.390	1.370	1.420	256,000	357,360	1.3959	1.380	1.380	1.390	1.370	1.420	256,000	1.3959	0.73%
2024-01-11	1.370	1.360	1.370	1.360	1.380	41,000	56,140	1.3693	1.370	1.360	1.370	1.360	1.380	41,000	1.3693	1.48%
2024-01-10	1.350	1.340	1.370	1.350	1.420	197,000	269,240	1.3667	1.350	1.340	1.370	1.350	1.420	197,000	1.3667	-1.46%
2024-01-09	1.370	1.340	1.350	1.350	1.400	229,000	313,730	1.3700	1.370	1.340	1.350	1.350	1.400	229,000	1.3700	1.48%
2024-01-08	1.350	1.350	1.370	1.330	1.410	1,104,000	1,495,590	1.3547	1.350	1.350	1.370	1.330	1.410	1,104,000	1.3547	-4.26%
2024-01-05	1.410	1.410	1.420	1.410	1.440	424,000	600,590	1.4165	1.410	1.410	1.420	1.410	1.440	424,000	1.4165	-0.70%
2024-01-04	1.420	1.400	1.430	1.380	1.430	144,000	202,150	1.4038	1.420	1.400	1.430	1.380	1.430	144,000	1.4038	0.00%
2024-01-03	1.420	1.420	1.430	1.400	1.450	149,000	212,680	1.4274	1.420	1.420	1.430	1.400	1.450	149,000	1.4274	-0.70%
2024-01-02	1.430	1.430	1.460	1.430	1.490	781,000	1,136,800	1.4556	1.430	1.430	1.460	1.430	1.490	781,000	1.4556	-2.05%
2023-12-29	1.460	1.450	1.460	1.430	1.460	297,000	430,080	1.4481	1.460	1.450	1.460	1.430	1.460	297,000	1.4481	2.82%
2023-12-28	1.420	1.420	1.430	1.380	1.430	505,000	710,390	1.4067	1.420	1.420	1.430	1.380	1.430	505,000	1.4067	2.90%
2023-12-27	1.380	1.380	1.400	1.370	1.400	75,000	103,440	1.3792	1.380	1.380	1.400	1.370	1.400	75,000	1.3792	0.00%
2023-12-22	1.380	1.380	1.400	1.350	1.440	677,000	936,630	1.3835	1.380	1.380	1.400	1.350	1.440	677,000	1.3835	-1.43%
2023-12-21	1.400	1.400	1.420	1.390	1.420	329,000	461,650	1.4032	1.400	1.400	1.420	1.390	1.420	329,000	1.4032	-0.71%
2023-12-20	1.410	1.390	1.410	1.390	1.430	193,000	270,370	1.4009	1.410	1.390	1.410	1.390	1.430	193,000	1.4009	0.71%
2023-12-19	1.400	1.390	1.400	1.400	1.430	421,000	592,530	1.4074	1.400	1.390	1.400	1.400	1.430	421,000	1.4074	-2.10%
2023-12-18	1.430	1.410	1.430	1.410	1.440	199,000	283,090	1.4226	1.430	1.410	1.430	1.410	1.440	199,000	1.4226	-0.69%
2023-12-15	1.440	1.430	1.440	1.430	1.460	324,000	467,820	1.4439	1.440	1.430	1.440	1.430	1.460	324,000	1.4439	1.41%
2023-12-14	1.420	1.420	1.440	1.420	1.440	329,000	472,190	1.4352	1.420	1.420	1.440	1.420	1.440	329,000	1.4352	-0.70%
2023-12-13	1.430	1.420	1.430	1.420	1.450	284,000	407,540	1.4350	1.430	1.420	1.430	1.420	1.450	284,000	1.4350	-1.38%
2023-12-12	1.450	1.440	1.450	1.430	1.460	425,000	614,620	1.4462	1.450	1.440	1.450	1.430	1.460	425,000	1.4462	0.00%
2023-12-11	1.450	1.430	1.450	1.420	1.450	238,000	341,910	1.4366	1.450	1.430	1.450	1.420	1.450	238,000	1.4366	1.40%
2023-12-08	1.430	1.430	1.440	1.430	1.460	739,000	1,063,130	1.4386	1.430	1.430	1.440	1.430	1.460	739,000	1.4386	-2.72%
2023-12-07	1.470	1.440	1.470	1.440	1.490	394,000	572,790	1.4538	1.470	1.440	1.470	1.440	1.490	394,000	1.4538	0.00%
2023-12-06	1.470	1.450	1.470	1.450	1.490	406,000	597,600	1.4719	1.470	1.450	1.470	1.450	1.490	406,000	1.4719	1.38%
2023-12-05	1.450	1.440	1.450	1.440	1.480	493,000	722,820	1.4662	1.450	1.440	1.450	1.440	1.480	493,000	1.4662	-2.68%
2023-12-04	1.490	1.480	1.490	1.480	1.540	727,000	1,102,870	1.5170	1.490	1.480	1.490	1.480	1.540	727,000	1.5170	-0.67%
2023-12-01	1.500	1.500	1.510	1.460	1.520	845,000	1,267,300	1.4998	1.500	1.500	1.510	1.460	1.520	845,000	1.4998	2.04%
2023-11-30	1.470	1.450	1.470	1.450	1.490	353,000	517,690	1.4665	1.470	1.450	1.470	1.450	1.490	353,000	1.4665	0.68%
2023-11-29	1.460	1.450	1.460	1.450	1.490	352,000	514,650	1.4621	1.460	1.450	1.460	1.450	1.490	352,000	1.4621	-2.01%
2023-11-28	1.490	1.470	1.490	1.450	1.490	573,000	839,190	1.4646	1.490	1.470	1.490	1.450	1.490	573,000	1.4646	0.00%
2023-11-27	1.490	1.480	1.490	1.470	1.500	337,000	498,790	1.4801	1.490	1.480	1.490	1.470	1.500	337,000	1.4801	-1.32%
2023-11-24	1.510	1.500	1.510	1.490	1.530	513,000	770,090	1.5012	1.510	1.500	1.510	1.490	1.530	513,000	1.5012	-1.31%
2023-11-23	1.530	1.520	1.530	1.490	1.530	560,000	842,940	1.5053	1.530	1.520	1.530	1.490	1.530	560,000	1.5053	2.00%
2023-11-22	1.500	1.500	1.510	1.490	1.520	463,000	697,340	1.5061	1.500	1.500	1.510	1.490	1.520	463,000	1.5061	-1.32%
2023-11-21	1.520	1.500	1.510	1.500	1.540	621,000	941,530	1.5162	1.520	1.500	1.510	1.500	1.540	621,000	1.5162	0.66%
2023-11-20	1.510	1.500	1.510	1.470	1.510	204,000	304,020	1.4903	1.510	1.500	1.510	1.470	1.510	204,000	1.4903	0.67%
2023-11-17	1.500	1.480	1.510	1.470	1.510	509,000	756,050	1.4854	1.500	1.480	1.510	1.470	1.510	509,000	1.4854	0.67%
2023-11-16	1.490	1.480	1.490	1.480	1.500	530,000	788,700	1.4881	1.490	1.480	1.490	1.480	1.500	530,000	1.4881	-2.61%
2023-11-15	1.530	1.520	1.530	1.510	1.540	531,000	808,600	1.5228	1.530	1.520	1.530	1.510	1.540	531,000	1.5228	1.32%
2023-11-14	1.510	1.510	1.520	1.490	1.520	364,000	546,830	1.5023	1.510	1.510	1.520	1.490	1.520	364,000	1.5023	0.00%
2023-11-13	1.510	1.500	1.510	1.440	1.520	501,000	747,960	1.4929	1.510	1.500	1.510	1.440	1.520	501,000	1.4929	1.34%
2023-11-10	1.490	1.470	1.490	1.470	1.500	251,000	371,100	1.4785	1.490	1.470	1.490	1.470	1.500	251,000	1.4785	0.00%
2023-11-09	1.490	1.490	1.500	1.490	1.540	1,038,000	1,555,190	1.4983	1.490	1.490	1.500	1.490	1.540	1,038,000	1.4983	-3.25%
2023-11-08	1.540	1.520	1.540	1.520	1.550	256,000	392,750	1.5342	1.540	1.520	1.540	1.520	1.550	256,000	1.5342	-0.65%
2023-11-07	1.550	1.550	1.560	1.540	1.590	2,715,000	4,249,190	1.5651	1.550	1.550	1.560	1.540	1.590	2,715,000	1.5651	-0.64%
2023-11-06	1.560	1.550	1.560	1.540	1.560	2,657,000	4,103,410	1.5444	1.560	1.550	1.560	1.540	1.560	2,657,000	1.5444	2.63%
2023-11-03	1.520	1.500	1.520	1.500	1.530	509,000	767,010	1.5069	1.520	1.500	1.520	1.500	1.530	509,000	1.5069	1.33%
2023-11-02	1.500	1.500	1.520	1.490	1.520	242,000	363,880	1.5036	1.500	1.500	1.520	1.490	1.520	242,000	1.5036	0.00%
2023-11-01	1.500	1.500	1.520	1.490	1.540	523,000	785,700	1.5023	1.500	1.500	1.520	1.490	1.540	523,000	1.5023	-1.96%
2023-10-31	1.530	1.510	1.530	1.520	1.560	368,000	563,830	1.5321	1.530	1.510	1.530	1.520	1.560	368,000	1.5321	-0.65%
2023-10-30	1.540	1.530	1.550	1.530	1.550	379,000	583,190	1.5388	1.540	1.530	1.550	1.530	1.550	379,000	1.5388	1.32%
2023-10-27	1.520	1.520	1.530	1.510	1.560	683,000	1,042,640	1.5266	1.520	1.520	1.530	1.510	1.560	683,000	1.5266	1.33%
2023-10-26	1.500	1.490	1.500	1.490	1.560	478,000	718,370	1.5029	1.500	1.490	1.500	1.490	1.560	478,000	1.5029	-1.32%
2023-10-25	1.520	1.520	1.540	1.500	1.580	1,303,000	2,006,080	1.5396	1.520	1.520	1.540	1.500	1.580	1,303,000	1.5396	4.83%
2023-10-24	1.450	1.450	1.470	1.440	1.470	332,000	481,300	1.4497	1.450	1.450	1.470	1.440	1.470	332,000	1.4497	0.00%
2023-10-20	1.450	1.430	1.450	1.430	1.490	486,000	709,700	1.4603	1.450	1.430	1.450	1.430	1.490	486,000	1.4603	0.00%
2023-10-19	1.450	1.450	1.460	1.450	1.510	999,000	1,479,710	1.4812	1.450	1.450	1.460	1.450	1.510	999,000	1.4812	-3.97%
2023-10-18	1.510	1.500	1.510	1.490	1.580	758,000	1,155,220	1.5240	1.510	1.500	1.510	1.490	1.580	758,000	1.5240	-3.21%
2023-10-17	1.560	1.560	1.570	1.550	1.580	178,000	277,200	1.5573	1.560	1.560	1.570	1.550	1.580	178,000	1.5573	0.00%
2023-10-16	1.560	1.560	1.570	1.550	1.600	435,000	686,820	1.5789	1.560	1.560	1.570	1.550	1.600	435,000	1.5789	-3.11%
2023-10-13	1.610	1.600	1.620	1.590	1.630	250,000	400,090	1.6004	1.610	1.600	1.620	1.590	1.630	250,000	1.6004	-1.83%
2023-10-12	1.640	1.640	1.650	1.600	1.650	1,028,000	1,672,950	1.6274	1.640	1.640	1.650	1.600	1.650	1,028,000	1.6274	3.14%
2023-10-11	1.590	1.580	1.600	1.570	1.610	210,000	331,380	1.5780	1.590	1.580	1.600	1.570	1.610	210,000	1.5780	1.27%
2023-10-10	1.570	1.570	1.580	1.560	1.610	858,000	1,355,340	1.5797	1.570	1.570	1.580	1.560	1.610	858,000	1.5797	-2.48%
2023-10-09	1.610	1.610	1.630	1.550	1.650	332,000	536,470	1.6159	1.610	1.610	1.630	1.550	1.650	332,000	1.6159	1.90%
2023-10-06	1.580	1.580	1.600	1.520	1.670	50,000	79,280	1.5856	1.580	1.580	1.600	1.520	1.670	50,000	1.5856	1.94%
2023-10-05	1.550	1.550	1.570	1.480	1.570	90,000	136,180	1.5131	1.550	1.550	1.570	1.480	1.570	90,000	1.5131	2.65%
2023-10-04	1.510	1.510	1.550	1.510	1.570	128,000	194,530	1.5198	1.510	1.510	1.550	1.510	1.570	128,000	1.5198	-4.43%
2023-10-03	1.580	1.560	1.580	1.500	1.620	189,000	296,220	1.5673	1.580	1.560	1.580	1.500	1.620	189,000	1.5673	-3.07%
2023-09-29	1.630	1.620	1.680	1.630	1.670	31,000	50,820	1.6394	1.630	1.620	1.680	1.630	1.670	31,000	1.6394	0.62%
2023-09-28	1.620	1.620	1.640	1.610	1.630	254,000	412,390	1.6236	1.620	1.620	1.640	1.610	1.630	254,000	1.6236	0.62%
2023-09-27	1.610	1.610	1.620	1.610	1.640	211,000	343,250	1.6268	1.610	1.610	1.620	1.610	1.640	211,000	1.6268	-0.62%
2023-09-26	1.620	1.600	1.630	1.600	1.640	295,000	477,740	1.6195	1.620	1.600	1.630	1.600	1.640	295,000	1.6195	0.00%
2023-09-25	1.620	1.620	1.630	1.590	1.660	785,000	1,259,690	1.6047	1.620	1.620	1.630	1.590	1.660	785,000	1.6047	-0.61%
2023-09-22	1.630	1.630	1.640	1.590	1.640	831,000	1,343,000	1.6161	1.630	1.630	1.640	1.590	1.640	831,000	1.6161	1.24%
2023-09-21	1.610	1.610	1.620	1.600	1.640	593,000	958,790	1.6168	1.610	1.610	1.620	1.600	1.640	593,000	1.6168	-1.83%
2023-09-20	1.640	1.640	1.650	1.640	1.720	866,000	1,431,790	1.6533	1.640	1.640	1.650	1.640	1.720	866,000	1.6533	0.00%
2023-09-19	1.640	1.640	1.680	1.640	1.720	1,168,000	1,949,160	1.6688	1.640	1.640	1.680	1.640	1.720	1,168,000	1.6688	-2.38%
2023-09-18	1.680	1.680	1.690	1.670	1.740	562,000	948,830	1.6883	1.680	1.680	1.690	1.670	1.740	562,000	1.6883	-0.59%
2023-09-15	1.690	1.690	1.710	1.690	1.760	1,017,000	1,748,120	1.7189	1.690	1.690	1.710	1.690	1.760	1,017,000	1.7189	0.00%
2023-09-14	1.690	1.680	1.690	1.670	1.710	1,141,000	1,934,180	1.6952	1.690	1.680	1.690	1.670	1.710	1,141,000	1.6952	0.60%
2023-09-13	1.680	1.670	1.680	1.660	1.700	631,000	1,063,130	1.6848	1.680	1.670	1.680	1.660	1.700	631,000	1.6848	0.00%
2023-09-12	1.680	1.670	1.690	1.660	1.710	527,000	884,540	1.6784	1.680	1.670	1.690	1.660	1.710	527,000	1.6784	0.60%
2023-09-11	1.670	1.670	1.680	1.650	1.690	299,000	501,250	1.6764	1.670	1.670	1.680	1.650	1.690	299,000	1.6764	0.60%
2023-09-07	1.660	1.660	1.680	1.660	1.730	2,338,000	3,945,750	1.6877	1.660	1.660	1.680	1.660	1.730	2,338,000	1.6877	-4.05%
2023-09-06	1.730	1.730	1.740	1.710	1.750	1,492,000	2,598,790	1.7418	1.730	1.730	1.740	1.710	1.750	1,492,000	1.7418	-0.57%
2023-09-05	1.740	1.740	1.750	1.740	1.770	939,000	1,644,380	1.7512	1.740	1.740	1.750	1.740	1.770	939,000	1.7512	-1.69%
2023-09-04	1.770	1.770	1.780	1.700	1.820	3,381,000	5,991,250	1.7720	1.770	1.770	1.780	1.700	1.820	3,381,000	1.7720	5.99%
2023-08-31	1.670	1.670	1.690	1.660	1.730	360,000	608,270	1.6896	1.670	1.670	1.690	1.660	1.730	360,000	1.6896	-1.18%
2023-08-30	1.690	1.690	1.700	1.680	1.750	1,033,000	1,772,110	1.7155	1.690	1.690	1.700	1.680	1.750	1,033,000	1.7155	0.00%
2023-08-29	1.690	1.690	1.710	1.640	1.720	1,657,000	2,802,410	1.6913	1.690	1.690	1.710	1.640	1.720	1,657,000	1.6913	3.68%
2023-08-28	1.630	1.630	1.640	1.630	1.720	1,086,000	1,808,470	1.6653	1.630	1.630	1.640	1.630	1.720	1,086,000	1.6653	1.87%
2023-08-25	1.600	1.600	1.610	1.600	1.640	442,000	715,890	1.6197	1.600	1.600	1.610	1.600	1.640	442,000	1.6197	-0.62%
2023-08-24	1.610	1.610	1.620	1.590	1.640	1,832,000	2,955,590	1.6133	1.610	1.610	1.620	1.590	1.640	1,832,000	1.6133	0.00%
2023-08-23	1.610	1.600	1.610	1.600	1.750	3,898,000	6,442,220	1.6527	1.610	1.600	1.610	1.600	1.750	3,898,000	1.6527	-9.04%
2023-08-22	1.770	1.760	1.770	1.720	1.800	1,329,000	2,341,880	1.7621	1.770	1.760	1.770	1.720	1.800	1,329,000	1.7621	0.00%
2023-08-21	1.770	1.770	1.790	1.750	1.790	832,000	1,474,140	1.7718	1.770	1.770	1.790	1.750	1.790	832,000	1.7718	-1.12%
2023-08-18	1.790	1.790	1.810	1.790	1.880	3,670,000	6,701,060	1.8259	1.790	1.790	1.810	1.790	1.880	3,670,000	1.8259	-1.65%
2023-08-17	1.820	1.820	1.830	1.760	1.830	1,751,000	3,175,170	1.8133	1.820	1.820	1.830	1.760	1.830	1,751,000	1.8133	1.68%
2023-08-16	1.790	1.790	1.810	1.760	1.820	528,000	949,190	1.7977	1.790	1.790	1.810	1.760	1.820	528,000	1.7977	-1.10%
2023-08-15	1.810	1.790	1.810	1.780	1.810	413,000	740,840	1.7938	1.810	1.790	1.810	1.780	1.810	413,000	1.7938	0.00%
2023-08-14	1.810	1.810	1.840	1.760	1.840	1,727,000	3,108,410	1.7999	1.810	1.810	1.840	1.760	1.840	1,727,000	1.7999	-1.63%
2023-08-11	1.840	1.830	1.840	1.810	1.880	1,048,000	1,924,400	1.8363	1.840	1.830	1.840	1.810	1.880	1,048,000	1.8363	-2.13%
2023-08-10	1.880	1.870	1.880	1.860	1.890	979,000	1,831,360	1.8706	1.880	1.870	1.880	1.860	1.890	979,000	1.8706	0.53%
2023-08-09	1.870	1.870	1.880	1.860	1.910	1,045,000	1,964,460	1.8799	1.870	1.870	1.880	1.860	1.910	1,045,000	1.8799	0.00%
2023-08-08	1.870	1.870	1.880	1.870	1.910	1,503,000	2,833,930	1.8855	1.870	1.870	1.880	1.870	1.910	1,503,000	1.8855	-1.58%
2023-08-07	1.900	1.900	1.910	1.890	1.960	1,193,000	2,274,900	1.9069	1.900	1.900	1.910	1.890	1.960	1,193,000	1.9069	-2.56%
2023-08-04	1.950	1.940	1.950	1.940	1.990	1,462,000	2,859,770	1.9561	1.950	1.940	1.950	1.940	1.990	1,462,000	1.9561	0.00%
2023-08-03	1.950	1.950	1.960	1.930	2.000	1,249,000	2,435,680	1.9501	1.950	1.950	1.960	1.930	2.000	1,249,000	1.9501	0.52%
2023-08-02	1.940	1.940	1.960	1.920	2.040	1,948,000	3,818,300	1.9601	1.940	1.940	1.960	1.920	2.040	1,948,000	1.9601	-3.00%
2023-08-01	2.000	2.000	2.010	1.990	2.100	2,187,000	4,436,880	2.0288	2.000	2.000	2.010	1.990	2.100	2,187,000	2.0288	-0.99%
2023-07-31	2.020	2.020	2.030	2.000	2.070	2,752,000	5,604,100	2.0364	2.020	2.020	2.030	2.000	2.070	2,752,000	2.0364	1.00%
2023-07-28	2.000	1.990	2.000	1.950	2.010	1,578,000	3,130,500	1.9838	2.000	1.990	2.000	1.950	2.010	1,578,000	1.9838	1.52%
2023-07-27	1.970	1.970	1.980	1.960	2.000	1,727,000	3,413,230	1.9764	1.970	1.970	1.980	1.960	2.000	1,727,000	1.9764	-0.51%
2023-07-26	1.980	1.970	1.980	1.980	2.050	1,901,000	3,812,360	2.0054	1.980	1.970	1.980	1.980	2.050	1,901,000	2.0054	-1.49%
2023-07-25	2.010	2.000	2.010	1.940	2.020	5,285,000	10,556,810	1.9975	2.010	2.000	2.010	1.940	2.020	5,285,000	1.9975	4.15%
2023-07-24	1.930	1.910	1.930	1.900	1.940	998,000	1,917,480	1.9213	1.930	1.910	1.930	1.900	1.940	998,000	1.9213	-0.52%
2023-07-21	1.940	1.940	1.960	1.940	1.980	617,000	1,209,770	1.9607	1.940	1.940	1.960	1.940	1.980	617,000	1.9607	-1.02%
2023-07-20	1.960	1.960	1.970	1.950	2.020	1,285,000	2,548,950	1.9836	1.960	1.960	1.970	1.950	2.020	1,285,000	1.9836	0.51%
2023-07-19	1.950	1.950	1.960	1.920	1.980	1,110,000	2,158,260	1.9444	1.950	1.950	1.960	1.920	1.980	1,110,000	1.9444	0.52%
2023-07-18	1.940	1.940	1.950	1.920	1.990	2,723,000	5,276,060	1.9376	1.940	1.940	1.950	1.920	1.990	2,723,000	1.9376	-3.00%
2023-07-14	2.000	1.990	2.000	1.990	2.040	2,025,000	4,076,870	2.0133	2.000	1.990	2.000	1.990	2.040	2,025,000	2.0133	-0.50%
2023-07-13	2.010	2.000	2.010	1.980	2.090	6,364,000	12,923,500	2.0307	2.010	2.000	2.010	1.980	2.090	6,364,000	2.0307	3.08%
2023-07-12	1.950	1.950	1.960	1.950	2.000	3,644,000	7,178,970	1.9701	1.950	1.950	1.960	1.950	2.000	3,644,000	1.9701	-1.02%
2023-07-11	1.970	1.970	1.980	1.950	2.020	3,862,000	7,629,470	1.9755	1.970	1.970	1.980	1.950	2.020	3,862,000	1.9755	-1.99%
2023-07-10	2.010	2.010	2.030	1.980	2.160	7,434,000	15,238,860	2.0499	2.010	2.010	2.030	1.980	2.160	7,434,000	2.0499	0.00%
2023-07-07	2.010	2.000	2.010	1.920	2.150	23,993,000	49,300,080	2.0548	2.010	2.000	2.010	1.920	2.150	23,993,000	2.0548	4.69%
2023-07-06	1.920	1.920	1.930	1.900	2.010	2,449,000	4,726,630	1.9300	1.920	1.920	1.930	1.900	2.010	2,449,000	1.9300	-3.03%
2023-07-05	1.980	1.980	1.990	1.890	2.090	10,078,000	20,169,670	2.0014	1.980	1.980	1.990	1.890	2.090	10,078,000	2.0014	5.32%
2023-07-04	1.880	1.880	1.900	1.880	1.910	918,000	1,737,960	1.8932	1.880	1.880	1.900	1.880	1.910	918,000	1.8932	-1.05%
2023-07-03	1.900	1.900	1.910	1.840	1.920	1,922,000	3,631,340	1.8894	1.900	1.900	1.910	1.840	1.920	1,922,000	1.8894	2.70%
2023-06-30	1.850	1.840	1.850	1.820	1.870	856,000	1,579,940	1.8457	1.850	1.840	1.850	1.820	1.870	856,000	1.8457	0.00%
2023-06-29	1.850	1.830	1.850	1.840	1.880	1,448,000	2,676,620	1.8485	1.850	1.830	1.850	1.840	1.880	1,448,000	1.8485	-1.07%
2023-06-28	1.870	1.860	1.880	1.850	1.900	711,000	1,328,480	1.8685	1.870	1.860	1.880	1.850	1.900	711,000	1.8685	-1.58%
2023-06-27	1.900	1.890	1.910	1.850	1.920	2,423,000	4,592,190	1.8952	1.900	1.890	1.910	1.850	1.920	2,423,000	1.8952	3.83%
2023-06-26	1.830	1.820	1.840	1.820	1.860	1,569,000	2,883,030	1.8375	1.830	1.820	1.840	1.820	1.860	1,569,000	1.8375	0.55%
2023-06-23	1.820	1.820	1.840	1.810	1.880	548,000	1,001,450	1.8275	1.820	1.820	1.840	1.810	1.880	548,000	1.8275	-4.21%
2023-06-21	1.900	1.900	1.910	1.890	2.000	3,039,000	5,820,280	1.9152	1.900	1.900	1.910	1.890	2.000	3,039,000	1.9152	-2.56%
2023-06-20	1.950	1.950	1.960	1.950	2.020	2,117,000	4,186,940	1.9778	1.950	1.950	1.960	1.950	2.020	2,117,000	1.9778	-3.47%
2023-06-19	2.020	2.020	2.040	2.000	2.170	8,866,000	18,390,760	2.0743	2.020	2.020	2.040	2.000	2.170	8,866,000	2.0743	-1.94%
2023-06-16	2.060	2.060	2.070	1.960	2.100	10,032,000	20,598,340	2.0533	2.060	2.060	2.070	1.960	2.100	10,032,000	2.0533	5.64%
2023-06-15	1.950	1.940	1.950	1.920	1.960	1,861,000	3,600,070	1.9345	1.950	1.940	1.950	1.920	1.960	1,861,000	1.9345	0.52%
2023-06-14	1.940	1.930	1.940	1.920	1.970	2,966,000	5,751,120	1.9390	1.940	1.930	1.940	1.920	1.970	2,966,000	1.9390	0.00%
2023-06-13	1.940	1.940	1.950	1.920	2.000	1,855,000	3,591,420	1.9361	1.940	1.940	1.950	1.920	2.000	1,855,000	1.9361	-2.02%
2023-06-12	1.980	1.970	1.980	1.960	2.010	1,060,000	2,095,480	1.9769	1.980	1.970	1.980	1.960	2.010	1,060,000	1.9769	-1.00%
2023-06-09	2.000	2.000	2.010	1.980	2.070	3,769,000	7,618,510	2.0214	2.000	2.000	2.010	1.980	2.070	3,769,000	2.0214	-1.96%
2023-06-08	2.040	2.030	2.040	1.920	2.070	7,351,000	14,916,370	2.0292	2.040	2.030	2.040	1.920	2.070	7,351,000	2.0292	5.15%
2023-06-07	1.940	1.930	1.940	1.900	1.970	1,313,000	2,547,870	1.9405	1.940	1.930	1.940	1.900	1.970	1,313,000	1.9405	0.00%
2023-06-06	1.940	1.940	1.950	1.930	2.000	2,180,000	4,301,790	1.9733	1.940	1.940	1.950	1.930	2.000	2,180,000	1.9733	-1.02%
2023-06-05	1.960	1.960	1.970	1.950	2.020	1,449,000	2,860,420	1.9741	1.960	1.960	1.970	1.950	2.020	1,449,000	1.9741	-1.01%
2023-06-02	1.980	1.980	1.990	1.950	2.000	2,414,000	4,765,190	1.9740	1.980	1.980	1.990	1.950	2.000	2,414,000	1.9740	2.06%
2023-06-01	1.940	1.940	1.950	1.920	2.020	3,093,000	6,059,530	1.9591	1.940	1.940	1.950	1.920	2.020	3,093,000	1.9591	-2.02%
2023-05-31	1.980	1.970	1.980	1.920	2.070	8,524,000	17,009,360	1.9955	1.980	1.970	1.980	1.920	2.070	8,524,000	1.9955	0.51%
2023-05-30	1.970	1.950	1.970	1.890	1.980	3,661,000	7,135,340	1.9490	1.970	1.950	1.970	1.890	1.980	3,661,000	1.9490	3.14%
2023-05-29	1.910	1.910	1.920	1.900	1.960	1,230,000	2,380,840	1.9356	1.910	1.910	1.920	1.900	1.960	1,230,000	1.9356	0.00%
2023-05-25	1.910	1.900	1.910	1.860	1.960	1,910,000	3,638,210	1.9048	1.910	1.900	1.910	1.860	1.960	1,910,000	1.9048	-2.05%
2023-05-24	1.950	1.930	1.950	1.910	1.990	1,513,000	2,942,390	1.9447	1.950	1.930	1.950	1.910	1.990	1,513,000	1.9447	0.52%
2023-05-23	1.940	1.940	1.950	1.940	2.030	1,614,000	3,202,570	1.9842	1.940	1.940	1.950	1.940	2.030	1,614,000	1.9842	-3.48%
2023-05-22	2.010	2.000	2.010	2.000	2.070	1,467,000	2,971,950	2.0259	2.010	2.000	2.010	2.000	2.070	1,467,000	2.0259	-1.47%
2023-05-19	2.040	2.040	2.060	2.030	2.080	1,899,000	3,889,280	2.0481	2.040	2.040	2.060	2.030	2.080	1,899,000	2.0481	-2.39%
2023-05-18	2.090	2.080	2.090	2.080	2.120	1,355,000	2,847,110	2.1012	2.090	2.080	2.090	2.080	2.120	1,355,000	2.1012	0.48%
2023-05-17	2.080	2.060	2.080	2.060	2.120	1,919,000	4,002,700	2.0858	2.080	2.060	2.080	2.060	2.120	1,919,000	2.0858	-0.95%
2023-05-16	2.100	2.090	2.100	2.070	2.140	1,787,000	3,749,480	2.0982	2.100	2.090	2.100	2.070	2.140	1,787,000	2.0982	-0.47%
2023-05-15	2.110	2.100	2.110	2.030	2.120	3,587,000	7,456,780	2.0788	2.110	2.100	2.110	2.030	2.120	3,587,000	2.0788	3.94%
2023-05-12	2.030	2.030	2.040	2.020	2.120	2,690,000	5,532,150	2.0566	2.030	2.030	2.040	2.020	2.120	2,690,000	2.0566	-2.40%
2023-05-11	2.080	2.080	2.090	2.060	2.120	2,665,000	5,578,510	2.0932	2.080	2.080	2.090	2.060	2.120	2,665,000	2.0932	-1.42%
2023-05-10	2.110	2.110	2.120	2.080	2.140	3,843,000	8,082,230	2.1031	2.110	2.110	2.120	2.080	2.140	3,843,000	2.1031	0.00%
2023-05-09	2.110	2.110	2.120	2.090	2.290	8,010,000	17,412,820	2.1739	2.110	2.110	2.120	2.090	2.290	8,010,000	2.1739	-5.80%
2023-05-08	2.240	2.240	2.250	2.220	2.320	12,621,000	28,547,590	2.2619	2.240	2.240	2.250	2.220	2.320	12,621,000	2.2619	0.90%
2023-05-05	2.220	2.220	2.230	2.220	2.350	14,796,000	33,546,510	2.2673	2.220	2.220	2.230	2.220	2.350	14,796,000	2.2673	-3.48%
2023-05-04	2.300	2.300	2.330	2.300	2.450	20,657,000	49,095,120	2.3767	2.300	2.300	2.330	2.300	2.450	20,657,000	2.3767	-0.86%
2023-05-03	2.320	2.280	2.320	2.280	2.410	1,219,000	2,830,030	2.3216	2.320	2.280	2.320	2.280	2.410	1,219,000	2.3216	-3.73%
2023-05-02	2.410	2.380	2.410	2.380	2.480	849,000	2,056,670	2.4225	2.410	2.380	2.410	2.380	2.480	849,000	2.4225	-0.82%
2023-04-28	2.430	2.430	2.450	2.270	2.620	43,695,000	105,962,780	2.4251	2.430	2.430	2.450	2.270	2.620	43,695,000	2.4251	-2.02%
2023-04-27	2.480	2.470	2.480	2.100	2.530	37,442,240	87,985,973	2.3499	2.480	2.470	2.480	2.100	2.530	37,442,240	2.3499	18.10%
2023-04-26	2.100	2.100	2.130	2.020	2.230	9,838,000	21,019,690	2.1366	2.100	2.100	2.130	2.020	2.230	9,838,000	2.1366	-6.67%
2023-04-25	2.250	2.240	2.250	2.090	2.350	32,992,500	74,129,350	2.2469	2.250	2.240	2.250	2.090	2.350	32,992,500	2.2469	9.22%
2023-04-24	2.060	2.060	2.080	2.050	2.150	6,953,000	14,533,210	2.0902	2.060	2.060	2.080	2.050	2.150	6,953,000	2.0902	-2.37%
2023-04-21	2.110	2.110	2.130	2.110	2.400	20,640,000	46,635,060	2.2595	2.110	2.110	2.130	2.110	2.400	20,640,000	2.2595	-5.38%
2023-04-20	2.230	2.210	2.230	2.150	2.350	17,447,000	39,046,910	2.2380	2.230	2.210	2.230	2.150	2.350	17,447,000	2.2380	-0.45%
2023-04-19	2.240	2.240	2.250	2.220	2.540	41,238,000	97,075,050	2.3540	2.240	2.240	2.250	2.220	2.540	41,238,000	2.3540	-4.27%
2023-04-18	2.340	2.330	2.340	2.330	2.800	61,338,000	156,950,390	2.5588	2.340	2.330	2.340	2.330	2.800	61,338,000	2.5588	-8.95%
2023-04-17	2.570	2.560	2.570	1.970	2.590	71,071,000	161,975,050	2.2791	2.570	2.560	2.570	1.970	2.590	71,071,000	2.2791	31.12%
2023-04-14	1.960	1.960	1.970	1.880	1.980	7,952,000	15,492,460	1.9482	1.960	1.960	1.970	1.880	1.980	7,952,000	1.9482	4.26%
2023-04-13	1.880	1.870	1.880	1.860	1.930	3,644,000	6,914,640	1.8975	1.880	1.870	1.880	1.860	1.930	3,644,000	1.8975	0.53%
2023-04-12	1.870	1.870	1.890	1.840	1.910	1,623,000	3,060,090	1.8855	1.870	1.870	1.890	1.840	1.910	1,623,000	1.8855	0.00%
2023-04-11	1.870	1.860	1.870	1.820	1.880	2,067,000	3,817,800	1.8470	1.870	1.860	1.870	1.820	1.880	2,067,000	1.8470	1.08%
2023-04-06	1.850	1.850	1.880	1.820	1.890	2,981,000	5,520,360	1.8518	1.850	1.850	1.880	1.820	1.890	2,981,000	1.8518	-1.07%
2023-04-04	1.870	1.870	1.880	1.800	1.940	6,232,000	11,702,540	1.8778	1.870	1.870	1.880	1.800	1.940	6,232,000	1.8778	2.75%
2023-04-03	1.820	1.820	1.830	1.800	1.860	2,266,000	4,153,630	1.8330	1.820	1.820	1.830	1.800	1.860	2,266,000	1.8330	0.55%
2023-03-31	1.810	1.810	1.820	1.800	1.840	1,566,000	2,849,540	1.8196	1.810	1.810	1.820	1.800	1.840	1,566,000	1.8196	-0.55%
2023-03-30	1.820	1.820	1.830	1.790	1.840	4,423,000	8,029,550	1.8154	1.820	1.820	1.830	1.790	1.840	4,423,000	1.8154	1.68%
2023-03-29	1.790	1.780	1.790	1.770	1.830	1,560,000	2,783,910	1.7846	1.790	1.780	1.790	1.770	1.830	1,560,000	1.7846	0.00%
2023-03-28	1.790	1.790	1.800	1.780	1.850	2,334,000	4,209,480	1.8035	1.790	1.790	1.800	1.780	1.850	2,334,000	1.8035	-0.56%
2023-03-27	1.800	1.800	1.810	1.790	1.850	1,832,000	3,331,780	1.8187	1.800	1.800	1.810	1.790	1.850	1,832,000	1.8187	-2.17%
2023-03-24	1.840	1.830	1.840	1.830	1.870	3,012,000	5,550,890	1.8429	1.840	1.830	1.840	1.830	1.870	3,012,000	1.8429	-2.13%
2023-03-23	1.880	1.870	1.880	1.830	1.910	3,978,000	7,473,420	1.8787	1.880	1.870	1.880	1.830	1.910	3,978,000	1.8787	1.08%
2023-03-22	1.860	1.860	1.870	1.860	1.910	2,199,000	4,136,110	1.8809	1.860	1.860	1.870	1.860	1.910	2,199,000	1.8809	-1.06%
2023-03-21	1.880	1.880	1.890	1.850	1.920	3,456,000	6,487,760	1.8772	1.880	1.880	1.890	1.850	1.920	3,456,000	1.8772	-1.57%
2023-03-20	1.910	1.900	1.910	1.890	2.130	12,780,000	25,468,430	1.9928	1.910	1.900	1.910	1.890	2.130	12,780,000	1.9928	0.53%
2023-03-17	1.900	1.900	1.910	1.880	1.950	5,363,000	10,293,730	1.9194	1.900	1.900	1.910	1.880	1.950	5,363,000	1.9194	1.60%
2023-03-16	1.870	1.870	1.880	1.850	1.950	4,896,000	9,282,090	1.8959	1.870	1.870	1.880	1.850	1.950	4,896,000	1.8959	-3.11%
2023-03-15	1.930	1.920	1.930	1.750	1.980	17,041,000	32,136,880	1.8859	1.930	1.920	1.930	1.750	1.980	17,041,000	1.8859	10.92%
2023-03-14	1.740	1.740	1.750	1.740	1.820	1,963,000	3,469,280	1.7673	1.740	1.740	1.750	1.740	1.820	1,963,000	1.7673	-2.79%
2023-03-13	1.790	1.790	1.800	1.730	1.830	3,808,000	6,814,860	1.7896	1.790	1.790	1.800	1.730	1.830	3,808,000	1.7896	0.56%
2023-03-10	1.780	1.780	1.790	1.760	1.830	3,350,000	5,993,780	1.7892	1.780	1.780	1.790	1.760	1.830	3,350,000	1.7892	-4.30%
2023-03-09	1.860	1.860	1.870	1.830	1.910	3,697,000	6,861,810	1.8560	1.860	1.860	1.870	1.830	1.910	3,697,000	1.8560	-2.62%
2023-03-08	1.910	1.910	1.930	1.870	2.030	4,275,000	8,158,400	1.9084	1.910	1.910	1.930	1.870	2.030	4,275,000	1.9084	-3.54%
2023-03-07	1.980	1.970	1.980	1.940	2.080	6,749,000	13,602,230	2.0154	1.980	1.970	1.980	1.940	2.080	6,749,000	2.0154	0.51%
2023-03-06	1.970	1.960	1.970	1.940	2.030	4,443,000	8,760,180	1.9717	1.970	1.960	1.970	1.940	2.030	4,443,000	1.9717	-1.01%
2023-03-03	1.990	1.970	1.990	1.930	2.080	14,190,000	28,580,770	2.0141	1.990	1.970	1.990	1.930	2.080	14,190,000	2.0141	3.11%
2023-03-02	1.930	1.930	1.940	1.900	2.020	12,601,000	24,705,690	1.9606	1.930	1.930	1.940	1.900	2.020	12,601,000	1.9606	1.58%
2023-03-01	1.900	1.900	1.910	1.850	1.910	3,760,000	7,085,710	1.8845	1.900	1.900	1.910	1.850	1.910	3,760,000	1.8845	2.15%
2023-02-28	1.860	1.850	1.860	1.800	1.870	1,167,000	2,138,140	1.8322	1.860	1.850	1.860	1.800	1.870	1,167,000	1.8322	2.20%
2023-02-27	1.820	1.810	1.820	1.810	1.860	1,391,000	2,550,260	1.8334	1.820	1.810	1.820	1.810	1.860	1,391,000	1.8334	-2.15%
2023-02-24	1.860	1.860	1.870	1.850	1.920	1,977,000	3,716,380	1.8798	1.860	1.860	1.870	1.850	1.920	1,977,000	1.8798	-0.53%
2023-02-23	1.870	1.860	1.870	1.860	1.970	3,398,000	6,452,960	1.8990	1.870	1.860	1.870	1.860	1.970	3,398,000	1.8990	0.00%
2023-02-22	1.870	1.860	1.870	1.820	2.010	10,866,400	20,771,980	1.9116	1.870	1.860	1.870	1.820	2.010	10,866,400	1.9116	2.75%
2023-02-21	1.820	1.820	1.830	1.800	1.880	4,349,000	8,007,630	1.8413	1.820	1.820	1.830	1.800	1.880	4,349,000	1.8413	-3.19%
2023-02-20	1.880	1.870	1.880	1.740	2.050	21,760,000	41,813,840	1.9216	1.880	1.870	1.880	1.740	2.050	21,760,000	1.9216	9.30%
2023-02-17	1.720	1.720	1.730	1.710	1.800	2,212,000	3,854,250	1.7424	1.720	1.720	1.730	1.710	1.800	2,212,000	1.7424	-2.27%
2023-02-16	1.760	1.750	1.760	1.750	1.860	5,805,000	10,511,830	1.8108	1.760	1.750	1.760	1.750	1.860	5,805,000	1.8108	-4.35%
2023-02-15	1.840	1.820	1.840	1.830	1.910	3,154,000	5,880,860	1.8646	1.840	1.820	1.840	1.830	1.910	3,154,000	1.8646	-3.66%
2023-02-14	1.910	1.910	1.920	1.890	1.980	1,948,000	3,740,350	1.9201	1.910	1.910	1.920	1.890	1.980	1,948,000	1.9201	-1.55%
2023-02-13	1.940	1.920	1.940	1.850	1.980	6,897,900	13,257,944	1.9220	1.940	1.920	1.940	1.850	1.980	6,897,900	1.9220	3.74%
2023-02-10	1.870	1.850	1.870	1.860	1.900	1,629,000	3,059,470	1.8781	1.870	1.850	1.870	1.860	1.900	1,629,000	1.8781	-0.53%
2023-02-09	1.880	1.860	1.880	1.840	1.880	1,840,300	3,417,889	1.8572	1.880	1.860	1.880	1.840	1.880	1,840,300	1.8572	1.62%
2023-02-08	1.850	1.850	1.870	1.830	1.920	5,302,000	9,888,750	1.8651	1.850	1.850	1.870	1.830	1.920	5,302,000	1.8651	-1.07%
2023-02-07	1.870	1.870	1.880	1.850	1.940	3,576,000	6,749,840	1.8875	1.870	1.870	1.880	1.850	1.940	3,576,000	1.8875	1.08%
2023-02-06	1.850	1.850	1.860	1.810	1.910	3,102,000	5,789,750	1.8665	1.850	1.850	1.860	1.810	1.910	3,102,000	1.8665	-3.14%
2023-02-03	1.910	1.900	1.910	1.860	1.970	3,873,000	7,357,990	1.8998	1.910	1.900	1.910	1.860	1.970	3,873,000	1.8998	-3.05%
2023-02-02	1.970	1.970	1.980	1.960	2.150	13,230,000	26,265,140	1.9853	1.970	1.970	1.980	1.960	2.150	13,230,000	1.9853	-4.37%
2023-02-01	2.060	2.050	2.060	1.760	2.120	30,260,000	61,215,725	2.0230	2.060	2.050	2.060	1.760	2.120	30,260,000	2.0230	15.73%
2023-01-31	1.780	1.780	1.790	1.760	1.820	1,256,000	2,241,160	1.7844	1.780	1.780	1.790	1.760	1.820	1,256,000	1.7844	-1.11%
2023-01-30	1.800	1.800	1.810	1.750	1.820	1,362,000	2,455,610	1.8029	1.800	1.800	1.810	1.750	1.820	1,362,000	1.8029	-1.10%
2023-01-27	1.820	1.810	1.820	1.800	1.840	257,000	465,400	1.8109	1.820	1.810	1.820	1.800	1.840	257,000	1.8109	-1.09%
2023-01-26	1.840	1.840	1.860	1.810	1.860	411,000	751,910	1.8295	1.840	1.840	1.860	1.810	1.860	411,000	1.8295	0.00%
2023-01-20	1.840	1.820	1.840	1.700	1.840	2,265,000	4,067,560	1.7958	1.840	1.820	1.840	1.700	1.840	2,265,000	1.7958	6.36%
2023-01-19	1.730	1.730	1.750	1.720	1.780	563,000	977,030	1.7354	1.730	1.730	1.750	1.720	1.780	563,000	1.7354	-2.81%
2023-01-18	1.780	1.770	1.780	1.740	1.800	1,177,000	2,076,690	1.7644	1.780	1.770	1.780	1.740	1.800	1,177,000	1.7644	0.00%
2023-01-17	1.780	1.760	1.780	1.740	1.800	1,911,000	3,356,930	1.7566	1.780	1.760	1.780	1.740	1.800	1,911,000	1.7566	-0.56%
2023-01-16	1.790	1.780	1.790	1.730	1.820	2,814,000	5,024,410	1.7855	1.790	1.780	1.790	1.730	1.820	2,814,000	1.7855	3.47%
2023-01-13	1.730	1.720	1.730	1.690	1.740	2,268,000	3,884,800	1.7129	1.730	1.720	1.730	1.690	1.740	2,268,000	1.7129	0.00%
2023-01-12	1.730	1.730	1.740	1.710	1.790	2,291,000	4,003,540	1.7475	1.730	1.730	1.740	1.710	1.790	2,291,000	1.7475	-0.57%
2023-01-11	1.740	1.740	1.750	1.740	1.820	2,064,000	3,687,240	1.7865	1.740	1.740	1.750	1.740	1.820	2,064,000	1.7865	-2.79%
2023-01-10	1.790	1.780	1.790	1.790	1.850	2,518,000	4,565,060	1.8130	1.790	1.780	1.790	1.790	1.850	2,518,000	1.8130	-2.72%
2023-01-09	1.840	1.830	1.840	1.750	1.860	5,039,000	9,215,250	1.8288	1.840	1.830	1.840	1.750	1.860	5,039,000	1.8288	3.37%
2023-01-06	1.780	1.760	1.780	1.750	1.820	2,052,000	3,660,970	1.7841	1.780	1.760	1.780	1.750	1.820	2,052,000	1.7841	0.00%
2023-01-05	1.780	1.760	1.770	1.740	1.810	1,571,000	2,781,020	1.7702	1.780	1.760	1.770	1.740	1.810	1,571,000	1.7702	0.56%
2023-01-04	1.770	1.750	1.770	1.740	1.790	2,879,000	5,055,550	1.7560	1.770	1.750	1.770	1.740	1.790	2,879,000	1.7560	-1.12%
2023-01-03	1.790	1.780	1.790	1.680	1.800	4,307,000	7,580,840	1.7601	1.790	1.780	1.790	1.680	1.800	4,307,000	1.7601	5.29%
2022-12-30	1.700	1.690	1.700	1.680	1.710	1,121,000	1,895,390	1.6908	1.700	1.690	1.700	1.680	1.710	1,121,000	1.6908	0.59%
2022-12-29	1.690	1.660	1.690	1.650	1.710	2,246,000	3,752,520	1.6708	1.690	1.660	1.690	1.650	1.710	2,246,000	1.6708	-1.17%
2022-12-28	1.710	1.700	1.710	1.650	1.720	2,268,000	3,858,380	1.7012	1.710	1.700	1.710	1.650	1.720	2,268,000	1.7012	1.79%
2022-12-23	1.680	1.660	1.680	1.660	1.730	3,445,000	5,820,640	1.6896	1.680	1.660	1.680	1.660	1.730	3,445,000	1.6896	-1.75%
2022-12-22	1.710	1.700	1.710	1.670	1.720	2,267,000	3,843,270	1.6953	1.710	1.700	1.710	1.670	1.720	2,267,000	1.6953	0.59%
2022-12-21	1.700	1.680	1.690	1.660	1.750	3,000,000	5,116,480	1.7055	1.700	1.680	1.690	1.660	1.750	3,000,000	1.7055	1.19%
2022-12-20	1.680	1.670	1.680	1.650	1.730	4,776,000	8,010,970	1.6773	1.680	1.670	1.680	1.650	1.730	4,776,000	1.6773	-1.18%
2022-12-19	1.700	1.690	1.700	1.680	1.830	3,771,000	6,498,790	1.7234	1.700	1.690	1.700	1.680	1.830	3,771,000	1.7234	-5.56%
2022-12-16	1.800	1.790	1.800	1.780	1.860	3,095,000	5,635,070	1.8207	1.800	1.790	1.800	1.780	1.860	3,095,000	1.8207	-2.17%
2022-12-15	1.840	1.840	1.850	1.830	1.900	4,972,000	9,257,010	1.8618	1.840	1.840	1.850	1.830	1.900	4,972,000	1.8618	-2.65%
2022-12-14	1.890	1.870	1.890	1.830	1.910	2,269,000	4,240,760	1.8690	1.890	1.870	1.890	1.830	1.910	2,269,000	1.8690	0.00%
2022-12-13	1.890	1.880	1.890	1.850	1.920	3,535,000	6,642,350	1.8790	1.890	1.880	1.890	1.850	1.920	3,535,000	1.8790	1.61%
2022-12-12	1.860	1.860	1.870	1.860	1.910	5,575,000	10,441,160	1.8729	1.860	1.860	1.870	1.860	1.910	5,575,000	1.8729	-2.62%
2022-12-09	1.910	1.910	1.920	1.880	1.990	12,095,000	23,377,040	1.9328	1.910	1.910	1.920	1.880	1.990	12,095,000	1.9328	-0.52%
2022-12-08	1.920	1.910	1.920	1.870	2.080	16,417,000	31,800,700	1.9371	1.920	1.910	1.920	1.870	2.080	16,417,000	1.9371	-2.04%
2022-12-07	1.960	1.950	1.960	1.940	2.120	9,761,000	19,832,510	2.0318	1.960	1.950	1.960	1.940	2.120	9,761,000	2.0318	-3.92%
2022-12-06	2.040	2.040	2.050	1.960	2.150	18,903,000	38,356,130	2.0291	2.040	2.040	2.050	1.960	2.150	18,903,000	2.0291	-1.92%
2022-12-05	2.080	2.080	2.090	1.890	2.160	35,633,000	73,154,330	2.0530	2.080	2.080	2.090	1.890	2.160	35,633,000	2.0530	10.64%
2022-12-02	1.880	1.880	1.900	1.860	1.910	3,810,000	7,184,350	1.8857	1.880	1.880	1.900	1.860	1.910	3,810,000	1.8857	-1.05%
2022-12-01	1.900	1.900	1.910	1.880	1.980	6,598,000	12,664,320	1.9194	1.900	1.900	1.910	1.880	1.980	6,598,000	1.9194	-1.04%
2022-11-30	1.920	1.910	1.920	1.850	1.960	14,660,000	27,876,000	1.9015	1.920	1.910	1.920	1.850	1.960	14,660,000	1.9015	-0.52%
2022-11-29	1.930	1.930	1.940	1.880	1.990	19,117,000	36,609,940	1.9150	1.930	1.930	1.940	1.880	1.990	19,117,000	1.9150	-1.53%
2022-11-28	1.960	1.950	1.960	1.920	2.080	26,671,000	53,380,860	2.0015	1.960	1.950	1.960	1.920	2.080	26,671,000	2.0015	2.08%
2022-11-25	1.920	1.920	1.930	1.880	2.270	86,838,000	180,786,120	2.0819	1.920	1.920	1.930	1.880	2.270	86,838,000	2.0819	2.67%
2022-11-24	1.870	1.870	1.880	1.860	2.230	56,060,000	111,399,830	1.9872	1.870	1.870	1.880	1.860	2.230	56,060,000	1.9872	-17.98%
2022-11-23	2.280	2.270	2.280	1.800	2.310	117,052,000	253,157,910	2.1628	2.280	2.270	2.280	1.800	2.310	117,052,000	2.1628	25.27%
2022-11-22	1.820	1.810	1.820	1.430	2.070	66,168,000	121,730,860	1.8397	1.820	1.810	1.820	1.430	2.070	66,168,000	1.8397	25.52%
2022-11-21	1.450	1.450	1.460	1.440	1.500	3,010,000	4,390,980	1.4588	1.450	1.450	1.460	1.440	1.500	3,010,000	1.4588	-2.03%
2022-11-18	1.480	1.480	1.490	1.470	1.530	2,593,000	3,867,810	1.4916	1.480	1.480	1.490	1.470	1.530	2,593,000	1.4916	-1.99%
2022-11-17	1.510	1.510	1.530	1.470	1.540	2,447,000	3,701,830	1.5128	1.510	1.510	1.530	1.470	1.540	2,447,000	1.5128	1.34%
2022-11-16	1.490	1.490	1.510	1.490	1.570	3,020,000	4,596,700	1.5221	1.490	1.490	1.510	1.490	1.570	3,020,000	1.5221	-3.87%
2022-11-15	1.550	1.550	1.560	1.480	1.580	6,849,000	10,499,650	1.5330	1.550	1.550	1.560	1.480	1.580	6,849,000	1.5330	4.03%
2022-11-14	1.490	1.480	1.490	1.480	1.540	5,204,000	7,810,440	1.5009	1.490	1.480	1.490	1.480	1.540	5,204,000	1.5009	0.68%
2022-11-11	1.480	1.480	1.500	1.460	1.660	17,062,000	26,797,670	1.5706	1.480	1.480	1.500	1.460	1.660	17,062,000	1.5706	-1.99%
2022-11-10	1.510	1.500	1.510	1.390	1.600	14,901,000	22,722,960	1.5249	1.510	1.500	1.510	1.390	1.600	14,901,000	1.5249	3.42%
2022-11-09	1.460	1.450	1.460	1.440	1.590	9,629,000	14,237,570	1.4786	1.460	1.450	1.460	1.440	1.590	9,629,000	1.4786	-4.58%
2022-11-08	1.530	1.530	1.540	1.520	1.740	28,950,000	47,506,900	1.6410	1.530	1.530	1.540	1.520	1.740	28,950,000	1.6410	-5.56%
2022-11-07	1.620	1.620	1.630	1.520	1.680	16,552,000	26,816,120	1.6201	1.620	1.620	1.630	1.520	1.680	16,552,000	1.6201	5.88%
2022-11-04	1.530	1.530	1.540	1.390	1.620	18,526,000	28,580,100	1.5427	1.530	1.530	1.540	1.390	1.620	18,526,000	1.5427	6.99%
2022-11-03	1.430	1.420	1.430	1.240	1.470	16,163,000	22,667,740	1.4024	1.430	1.420	1.430	1.240	1.470	16,163,000	1.4024	15.32%
2022-11-02	1.240	1.240	1.250	1.200	1.240	838,000	1,026,120	1.2245	1.240	1.240	1.250	1.200	1.240	838,000	1.2245	2.48%
2022-11-01	1.210	1.210	1.220	1.190	1.230	1,159,000	1,406,910	1.2139	1.210	1.210	1.220	1.190	1.230	1,159,000	1.2139	1.68%
2022-10-31	1.190	1.170	1.190	1.160	1.210	435,000	514,970	1.1838	1.190	1.170	1.190	1.160	1.210	435,000	1.1838	-1.65%
2022-10-28	1.210	1.190	1.210	1.190	1.220	674,000	809,030	1.2003	1.210	1.190	1.210	1.190	1.220	674,000	1.2003	-2.42%
2022-10-27	1.240	1.220	1.240	1.230	1.270	1,279,000	1,585,860	1.2399	1.240	1.220	1.240	1.230	1.270	1,279,000	1.2399	0.81%
2022-10-26	1.230	1.210	1.230	1.220	1.250	526,000	646,500	1.2291	1.230	1.210	1.230	1.220	1.250	526,000	1.2291	1.65%
2022-10-25	1.210	1.200	1.220	1.170	1.230	797,000	956,570	1.2002	1.210	1.200	1.220	1.170	1.230	797,000	1.2002	0.83%
2022-10-24	1.200	1.190	1.200	1.180	1.250	1,347,000	1,643,920	1.2204	1.200	1.190	1.200	1.180	1.250	1,347,000	1.2204	-4.76%
2022-10-21	1.260	1.260	1.270	1.250	1.280	337,000	426,420	1.2653	1.260	1.260	1.270	1.250	1.280	337,000	1.2653	0.80%
2022-10-20	1.250	1.250	1.260	1.250	1.280	620,000	783,150	1.2631	1.250	1.250	1.260	1.250	1.280	620,000	1.2631	-3.10%
2022-10-19	1.290	1.290	1.300	1.290	1.320	710,000	923,600	1.3008	1.290	1.290	1.300	1.290	1.320	710,000	1.3008	0.00%
2022-10-18	1.290	1.280	1.300	1.270	1.310	1,179,804	1,521,693	1.2898	1.290	1.280	1.300	1.270	1.310	1,179,804	1.2898	0.78%
2022-10-17	1.280	1.280	1.300	1.260	1.300	473,000	608,460	1.2864	1.280	1.280	1.300	1.260	1.300	473,000	1.2864	0.00%
2022-10-14	1.280	1.280	1.290	1.230	1.320	1,496,000	1,920,090	1.2835	1.280	1.280	1.290	1.230	1.320	1,496,000	1.2835	-0.78%
2022-10-13	1.290	1.280	1.290	1.270	1.350	923,000	1,217,030	1.3186	1.290	1.280	1.290	1.270	1.350	923,000	1.3186	0.78%
2022-10-12	1.280	1.260	1.280	1.220	1.300	575,000	725,410	1.2616	1.280	1.260	1.280	1.220	1.300	575,000	1.2616	1.59%
2022-10-11	1.260	1.230	1.260	1.230	1.280	424,000	530,560	1.2513	1.260	1.230	1.260	1.230	1.280	424,000	1.2513	0.00%
2022-10-10	1.260	1.260	1.270	1.240	1.290	680,000	862,890	1.2690	1.260	1.260	1.270	1.240	1.290	680,000	1.2690	0.80%
2022-10-07	1.250	1.250	1.270	1.230	1.300	169,000	215,150	1.2731	1.250	1.250	1.270	1.230	1.300	169,000	1.2731	-3.85%
2022-10-06	1.300	1.300	1.340	1.280	1.310	91,000	118,480	1.3020	1.300	1.300	1.340	1.280	1.310	91,000	1.3020	0.00%
2022-10-05	1.300	1.270	1.300	1.240	1.310	211,000	269,980	1.2795	1.300	1.270	1.300	1.240	1.310	211,000	1.2795	5.69%
2022-10-03	1.230	1.220	1.250	1.220	1.290	89,000	110,570	1.2424	1.230	1.220	1.250	1.220	1.290	89,000	1.2424	2.50%
2022-09-30	1.200	1.190	1.260	1.200	1.290	80,000	100,420	1.2553	1.200	1.190	1.260	1.200	1.290	80,000	1.2553	-4.76%
2022-09-29	1.260	1.260	1.320	1.260	1.420	591,000	776,960	1.3147	1.260	1.260	1.320	1.260	1.420	591,000	1.3147	-10.64%
2022-09-28	1.410	1.400	1.410	1.390	1.440	699,000	988,920	1.4148	1.410	1.400	1.410	1.390	1.440	699,000	1.4148	-3.42%
2022-09-27	1.460	1.450	1.460	1.410	1.480	937,000	1,353,870	1.4449	1.460	1.450	1.460	1.410	1.480	937,000	1.4449	0.69%
2022-09-26	1.450	1.440	1.450	1.430	1.500	900,000	1,314,320	1.4604	1.450	1.440	1.450	1.430	1.500	900,000	1.4604	0.00%
2022-09-23	1.450	1.430	1.450	1.430	1.500	765,000	1,116,080	1.4589	1.450	1.430	1.450	1.430	1.500	765,000	1.4589	-2.03%
2022-09-22	1.480	1.470	1.490	1.460	1.500	930,000	1,376,080	1.4797	1.480	1.470	1.490	1.460	1.500	930,000	1.4797	-1.99%
2022-09-21	1.510	1.510	1.520	1.490	1.540	965,000	1,454,100	1.5068	1.510	1.510	1.520	1.490	1.540	965,000	1.5068	0.67%
2022-09-20	1.500	1.500	1.510	1.490	1.520	1,161,000	1,748,180	1.5058	1.500	1.500	1.510	1.490	1.520	1,161,000	1.5058	0.67%
2022-09-19	1.490	1.480	1.490	1.480	1.510	597,000	892,650	1.4952	1.490	1.480	1.490	1.480	1.510	597,000	1.4952	-0.67%
2022-09-16	1.500	1.490	1.500	1.490	1.570	1,349,000	2,050,960	1.5204	1.500	1.490	1.500	1.490	1.570	1,349,000	1.5204	-4.46%
2022-09-15	1.570	1.550	1.570	1.540	1.580	1,590,000	2,479,180	1.5592	1.570	1.550	1.570	1.540	1.580	1,590,000	1.5592	-0.63%
2022-09-14	1.580	1.560	1.580	1.560	1.580	1,294,000	2,030,040	1.5688	1.580	1.560	1.580	1.560	1.580	1,294,000	1.5688	-1.86%
2022-09-13	1.610	1.600	1.610	1.580	1.660	2,440,000	3,927,020	1.6094	1.610	1.600	1.610	1.580	1.660	2,440,000	1.6094	-1.83%
2022-09-09	1.640	1.630	1.640	1.570	1.680	4,360,000	7,105,640	1.6297	1.640	1.630	1.640	1.570	1.680	4,360,000	1.6297	3.14%
2022-09-08	1.590	1.570	1.590	1.570	1.740	9,038,000	14,565,190	1.6116	1.590	1.570	1.590	1.570	1.740	9,038,000	1.6116	-5.36%
2022-09-07	1.680	1.670	1.680	1.510	1.890	28,171,000	49,417,780	1.7542	1.680	1.670	1.680	1.510	1.890	28,171,000	1.7542	9.80%
2022-09-06	1.530	1.510	1.530	1.500	1.540	836,000	1,272,980	1.5227	1.530	1.510	1.530	1.500	1.540	836,000	1.5227	0.00%
2022-09-05	1.530	1.500	1.530	1.500	1.530	405,000	615,060	1.5187	1.530	1.500	1.530	1.500	1.530	405,000	1.5187	0.00%
2022-09-02	1.530	1.510	1.530	1.500	1.540	355,000	540,530	1.5226	1.530	1.510	1.530	1.500	1.540	355,000	1.5226	-0.65%
2022-09-01	1.540	1.520	1.540	1.520	1.550	374,000	574,490	1.5361	1.540	1.520	1.540	1.520	1.550	374,000	1.5361	-1.28%
2022-08-31	1.560	1.550	1.560	1.530	1.560	469,000	727,740	1.5517	1.560	1.550	1.560	1.530	1.560	469,000	1.5517	-0.64%
2022-08-30	1.570	1.550	1.570	1.550	1.600	921,000	1,437,350	1.5606	1.570	1.550	1.570	1.550	1.600	921,000	1.5606	-1.26%
2022-08-29	1.590	1.580	1.590	1.570	1.590	191,000	301,700	1.5796	1.590	1.580	1.590	1.570	1.590	191,000	1.5796	-0.62%
2022-08-26	1.600	1.590	1.600	1.570	1.610	835,000	1,323,560	1.5851	1.600	1.590	1.600	1.570	1.610	835,000	1.5851	0.63%
2022-08-25	1.590	1.580	1.590	1.560	1.620	726,000	1,145,960	1.5785	1.590	1.580	1.590	1.560	1.620	726,000	1.5785	0.00%
2022-08-24	1.590	1.590	1.600	1.570	1.630	1,019,804	1,630,596	1.5989	1.590	1.590	1.600	1.570	1.630	1,019,804	1.5989	-3.05%
2022-08-23	1.640	1.630	1.650	1.630	1.650	350,000	572,050	1.6344	1.640	1.630	1.650	1.630	1.650	350,000	1.6344	-0.61%
2022-08-22	1.650	1.630	1.650	1.610	1.650	635,000	1,033,290	1.6272	1.650	1.630	1.650	1.610	1.650	635,000	1.6272	0.61%
2022-08-19	1.640	1.630	1.650	1.630	1.650	602,000	984,370	1.6352	1.640	1.630	1.650	1.630	1.650	602,000	1.6352	-0.61%
2022-08-18	1.650	1.640	1.650	1.630	1.680	629,000	1,041,990	1.6566	1.650	1.640	1.650	1.630	1.680	629,000	1.6566	-1.79%
2022-08-17	1.680	1.660	1.680	1.660	1.680	672,000	1,122,020	1.6697	1.680	1.660	1.680	1.660	1.680	672,000	1.6697	0.60%
2022-08-16	1.670	1.650	1.670	1.650	1.670	563,000	933,370	1.6579	1.670	1.650	1.670	1.650	1.670	563,000	1.6579	1.21%
2022-08-15	1.650	1.650	1.660	1.640	1.680	363,000	601,390	1.6567	1.650	1.650	1.660	1.640	1.680	363,000	1.6567	-1.20%
2022-08-12	1.670	1.670	1.690	1.670	1.690	735,000	1,233,900	1.6788	1.670	1.670	1.690	1.670	1.690	735,000	1.6788	-0.60%
2022-08-11	1.680	1.670	1.680	1.660	1.700	713,000	1,191,880	1.6716	1.680	1.670	1.680	1.660	1.700	713,000	1.6716	0.60%
2022-08-10	1.670	1.650	1.670	1.630	1.710	1,499,000	2,507,100	1.6725	1.670	1.650	1.670	1.630	1.710	1,499,000	1.6725	0.60%
2022-08-09	1.660	1.650	1.660	1.640	1.670	1,004,000	1,655,030	1.6484	1.660	1.650	1.660	1.640	1.670	1,004,000	1.6484	-0.60%
2022-08-08	1.670	1.650	1.670	1.640	1.680	400,000	663,760	1.6594	1.670	1.650	1.670	1.640	1.680	400,000	1.6594	0.00%
2022-08-05	1.670	1.670	1.680	1.620	1.670	664,000	1,100,000	1.6566	1.670	1.670	1.680	1.620	1.670	664,000	1.6566	2.45%
2022-08-04	1.630	1.620	1.630	1.610	1.640	210,000	341,060	1.6241	1.630	1.620	1.630	1.610	1.640	210,000	1.6241	1.87%
2022-08-03	1.600	1.590	1.600	1.590	1.640	857,000	1,383,440	1.6143	1.600	1.590	1.600	1.590	1.640	857,000	1.6143	-1.84%
2022-08-02	1.630	1.630	1.640	1.600	1.660	1,577,000	2,554,650	1.6199	1.630	1.630	1.640	1.600	1.660	1,577,000	1.6199	-2.98%
2022-08-01	1.680	1.660	1.680	1.650	1.680	977,000	1,631,270	1.6697	1.680	1.660	1.680	1.650	1.680	977,000	1.6697	0.60%
2022-07-29	1.670	1.670	1.680	1.660	1.710	1,970,000	3,316,780	1.6836	1.670	1.670	1.680	1.660	1.710	1,970,000	1.6836	-2.34%
2022-07-28	1.710	1.700	1.710	1.690	1.720	999,000	1,701,840	1.7035	1.710	1.700	1.710	1.690	1.720	999,000	1.7035	0.00%
2022-07-27	1.710	1.700	1.710	1.700	1.720	787,000	1,340,100	1.7028	1.710	1.700	1.710	1.700	1.720	787,000	1.7028	-0.58%
2022-07-26	1.720	1.710	1.720	1.700	1.740	1,999,000	3,434,340	1.7180	1.720	1.710	1.720	1.700	1.740	1,999,000	1.7180	0.58%
2022-07-25	1.710	1.700	1.710	1.700	1.780	2,136,000	3,675,050	1.7205	1.710	1.700	1.710	1.700	1.780	2,136,000	1.7205	-2.84%
2022-07-22	1.760	1.750	1.760	1.740	1.890	9,287,000	16,856,740	1.8151	1.760	1.750	1.760	1.740	1.890	9,287,000	1.8151	2.33%
2022-07-21	1.720	1.710	1.720	1.700	1.790	1,954,000	3,393,160	1.7365	1.720	1.710	1.720	1.700	1.790	1,954,000	1.7365	-2.27%
2022-07-20	1.760	1.760	1.770	1.740	1.810	7,159,000	12,622,210	1.7631	1.760	1.760	1.770	1.740	1.810	7,159,000	1.7631	-2.76%
2022-07-19	1.810	1.810	1.820	1.770	1.930	15,233,000	28,246,180	1.8543	1.810	1.810	1.820	1.770	1.930	15,233,000	1.8543	-4.23%
2022-07-18	1.890	1.880	1.890	1.740	1.950	21,999,000	40,447,390	1.8386	1.890	1.880	1.890	1.740	1.950	21,999,000	1.8386	17.39%
2022-07-15	1.610	1.600	1.610	1.590	1.730	3,487,000	5,697,080	1.6338	1.610	1.600	1.610	1.590	1.730	3,487,000	1.6338	-6.94%
2022-07-14	1.730	1.720	1.730	1.720	1.740	590,000	1,017,700	1.7249	1.730	1.720	1.730	1.720	1.740	590,000	1.7249	-0.57%
2022-07-13	1.740	1.720	1.740	1.710	1.750	711,000	1,228,630	1.7280	1.740	1.720	1.740	1.710	1.750	711,000	1.7280	1.16%
2022-07-12	1.720	1.710	1.730	1.710	1.770	1,404,000	2,436,770	1.7356	1.720	1.710	1.730	1.710	1.770	1,404,000	1.7356	-1.71%
2022-07-11	1.750	1.740	1.750	1.730	1.790	787,000	1,376,000	1.7484	1.750	1.740	1.750	1.730	1.790	787,000	1.7484	-2.23%
2022-07-08	1.790	1.780	1.790	1.770	1.800	955,000	1,701,270	1.7814	1.790	1.780	1.790	1.770	1.800	955,000	1.7814	0.56%
2022-07-07	1.780	1.780	1.790	1.750	1.790	938,000	1,661,440	1.7713	1.780	1.780	1.790	1.750	1.790	938,000	1.7713	0.56%
2022-07-06	1.770	1.760	1.770	1.750	1.800	1,649,000	2,917,870	1.7695	1.770	1.760	1.770	1.750	1.800	1,649,000	1.7695	-1.67%
2022-07-05	1.800	1.800	1.810	1.780	1.830	3,391,000	6,101,600	1.7994	1.800	1.800	1.810	1.780	1.830	3,391,000	1.7994	0.00%
2022-07-04	1.800	1.790	1.800	1.780	1.820	1,247,000	2,230,180	1.7884	1.800	1.790	1.800	1.780	1.820	1,247,000	1.7884	-1.10%
2022-06-30	1.820	1.820	1.830	1.790	1.870	4,825,000	8,730,860	1.8095	1.820	1.820	1.830	1.790	1.870	4,825,000	1.8095	-1.62%
2022-06-29	1.850	1.850	1.860	1.840	2.080	10,256,000	19,863,440	1.9368	1.850	1.850	1.860	1.840	2.080	10,256,000	1.9368	-3.65%
2022-06-28	1.920	1.900	1.920	1.830	1.920	5,034,000	9,448,930	1.8770	1.920	1.900	1.920	1.830	1.920	5,034,000	1.8770	4.35%
2022-06-27	1.840	1.830	1.850	1.800	1.850	2,060,000	3,782,080	1.8360	1.840	1.830	1.850	1.800	1.850	2,060,000	1.8360	1.10%
2022-06-24	1.820	1.820	1.830	1.800	1.820	1,772,000	3,205,680	1.8091	1.820	1.820	1.830	1.800	1.820	1,772,000	1.8091	0.55%
2022-06-23	1.810	1.810	1.820	1.780	1.820	1,616,000	2,906,680	1.7987	1.810	1.810	1.820	1.780	1.820	1,616,000	1.7987	-0.55%
2022-06-22	1.820	1.810	1.820	1.800	1.860	3,019,000	5,537,130	1.8341	1.820	1.810	1.820	1.800	1.860	3,019,000	1.8341	-0.55%
2022-06-21	1.830	1.820	1.830	1.780	1.830	1,367,000	2,477,020	1.8120	1.830	1.820	1.830	1.780	1.830	1,367,000	1.8120	1.10%
2022-06-20	1.810	1.790	1.810	1.780	1.840	2,520,000	4,547,490	1.8046	1.810	1.790	1.810	1.780	1.840	2,520,000	1.8046	-0.55%
2022-06-17	1.820	1.820	1.840	1.740	2.090	31,752,000	59,322,200	1.8683	1.820	1.820	1.840	1.740	2.090	31,752,000	1.8683	-10.34%
2022-06-16	2.030	2.010	2.030	1.990	2.040	1,935,000	3,882,440	2.0064	2.030	2.010	2.030	1.990	2.040	1,935,000	2.0064	-0.49%
2022-06-15	2.040	2.010	2.040	2.010	2.080	1,587,400	3,226,646	2.0327	2.040	2.010	2.040	2.010	2.080	1,587,400	2.0327	1.49%
2022-06-14	2.010	2.010	2.040	1.970	2.040	1,464,000	2,937,950	2.0068	2.010	2.010	2.040	1.970	2.040	1,464,000	2.0068	-0.99%
2022-06-13	2.030	2.030	2.060	2.030	2.160	5,226,000	10,878,570	2.0816	2.030	2.030	2.060	2.030	2.160	5,226,000	2.0816	-6.02%
2022-06-10	2.160	2.130	2.160	2.100	2.190	1,712,000	3,675,700	2.1470	2.160	2.130	2.160	2.100	2.190	1,712,000	2.1470	0.47%
2022-06-09	2.150	2.150	2.160	2.120	2.240	2,492,000	5,348,950	2.1464	2.150	2.150	2.160	2.120	2.240	2,492,000	2.1464	-1.38%
2022-06-08	2.180	2.180	2.200	2.130	2.300	4,964,000	10,990,520	2.2140	2.180	2.180	2.200	2.130	2.300	4,964,000	2.2140	2.83%
2022-06-07	2.120	2.110	2.140	2.100	2.170	3,648,000	7,755,610	2.1260	2.120	2.110	2.140	2.100	2.170	3,648,000	2.1260	0.47%
2022-06-06	2.110	2.100	2.110	2.090	2.140	2,355,000	4,998,490	2.1225	2.110	2.100	2.110	2.090	2.140	2,355,000	2.1225	0.48%
2022-06-02	2.100	2.080	2.100	2.070	2.130	952,000	1,996,910	2.0976	2.100	2.080	2.100	2.070	2.130	952,000	2.0976	-0.47%
2022-06-01	2.110	2.110	2.120	2.090	2.130	741,000	1,557,730	2.1022	2.110	2.110	2.120	2.090	2.130	741,000	2.1022	-0.47%
2022-05-31	2.120	2.110	2.120	2.070	2.120	873,000	1,835,150	2.1021	2.120	2.110	2.120	2.070	2.120	873,000	2.1021	0.95%
2022-05-30	2.100	2.090	2.110	2.090	2.120	719,000	1,517,410	2.1104	2.100	2.090	2.110	2.090	2.120	719,000	2.1104	0.48%
2022-05-27	2.090	2.060	2.090	2.060	2.130	1,839,000	3,851,400	2.0943	2.090	2.060	2.090	2.060	2.130	1,839,000	2.0943	0.00%
2022-05-26	2.090	2.090	2.110	2.070	2.140	1,305,000	2,736,170	2.0967	2.090	2.090	2.110	2.070	2.140	1,305,000	2.0967	-0.95%
2022-05-25	2.110	2.100	2.110	2.070	2.120	3,079,000	6,431,030	2.0887	2.110	2.100	2.110	2.070	2.120	3,079,000	2.0887	1.93%
2022-05-24	2.070	2.070	2.090	2.050	2.150	3,244,000	6,767,530	2.0862	2.070	2.070	2.090	2.050	2.150	3,244,000	2.0862	-3.27%
2022-05-23	2.140	2.130	2.150	2.130	2.210	2,827,000	6,105,230	2.1596	2.140	2.130	2.150	2.130	2.210	2,827,000	2.1596	-0.47%
2022-05-20	2.150	2.150	2.160	2.080	2.160	3,649,000	7,780,890	2.1323	2.150	2.150	2.160	2.080	2.160	3,649,000	2.1323	1.90%
2022-05-19	2.110	2.110	2.120	2.000	2.220	6,073,000	12,845,030	2.1151	2.110	2.110	2.120	2.000	2.220	6,073,000	2.1151	2.93%
2022-05-18	2.050	2.050	2.060	2.030	2.090	1,641,000	3,378,400	2.0587	2.050	2.050	2.060	2.030	2.090	1,641,000	2.0587	0.49%
2022-05-17	2.040	2.040	2.050	2.000	2.120	2,776,000	5,713,800	2.0583	2.040	2.040	2.050	2.000	2.120	2,776,000	2.0583	2.00%
2022-05-16	2.000	2.000	2.010	1.980	2.080	761,000	1,524,830	2.0037	2.000	2.000	2.010	1.980	2.080	761,000	2.0037	-0.50%
2022-05-13	2.010	2.010	2.020	1.970	2.050	1,372,000	2,764,680	2.0151	2.010	2.010	2.020	1.970	2.050	1,372,000	2.0151	0.50%
2022-05-12	2.000	1.990	2.000	1.870	2.010	2,838,000	5,532,420	1.9494	2.000	1.990	2.000	1.870	2.010	2,838,000	1.9494	0.00%
2022-05-11	2.000	2.000	2.010	1.950	2.090	2,302,000	4,625,190	2.0092	2.000	2.000	2.010	1.950	2.090	2,302,000	2.0092	1.01%
2022-05-10	1.980	1.980	2.000	1.960	2.100	1,487,000	2,987,940	2.0094	1.980	1.980	2.000	1.960	2.100	1,487,000	2.0094	0.00%
2022-05-06	1.980	1.920	1.980	1.880	2.030	4,662,000	9,126,180	1.9576	1.980	1.920	1.980	1.880	2.030	4,662,000	1.9576	-4.35%
2022-05-05	2.070	2.020	2.070	2.010	2.150	1,447,000	2,975,470	2.0563	2.070	2.020	2.070	2.010	2.150	1,447,000	2.0563	0.49%
2022-05-04	2.060	2.060	2.080	2.050	2.110	124,000	255,920	2.0639	2.060	2.060	2.080	2.050	2.110	124,000	2.0639	-2.83%
2022-05-03	2.120	2.080	2.150	2.060	2.160	288,000	608,380	2.1124	2.120	2.080	2.150	2.060	2.160	288,000	2.1124	-1.40%
2022-04-29	2.150	2.150	2.160	2.100	2.190	323,000	692,640	2.1444	2.150	2.150	2.160	2.100	2.190	323,000	2.1444	-0.46%
2022-04-28	2.160	2.140	2.160	2.110	2.190	298,000	640,260	2.1485	2.160	2.140	2.160	2.110	2.190	298,000	2.1485	0.47%
2022-04-27	2.150	2.140	2.150	2.000	2.210	4,357,000	9,275,640	2.1289	2.150	2.140	2.150	2.000	2.210	4,357,000	2.1289	0.94%
2022-04-26	2.130	2.100	2.130	2.050	2.260	1,894,000	4,019,760	2.1224	2.130	2.100	2.130	2.050	2.260	1,894,000	2.1224	-0.93%
2022-04-25	2.150	2.070	2.150	2.030	2.280	1,984,000	4,255,530	2.1449	2.150	2.070	2.150	2.030	2.280	1,984,000	2.1449	-3.15%
2022-04-22	2.220	2.190	2.220	2.120	2.240	1,276,000	2,772,570	2.1729	2.220	2.190	2.220	2.120	2.240	1,276,000	2.1729	2.78%
2022-04-21	2.160	2.150	2.200	2.140	2.340	6,552,000	14,433,030	2.2028	2.160	2.150	2.200	2.140	2.340	6,552,000	2.2028	-6.90%
2022-04-20	2.320	2.320	2.330	2.310	2.420	1,632,000	3,835,540	2.3502	2.320	2.320	2.330	2.310	2.420	1,632,000	2.3502	-1.28%
2022-04-19	2.350	2.330	2.360	2.310	2.420	3,264,000	7,663,260	2.3478	2.350	2.330	2.360	2.310	2.420	3,264,000	2.3478	-1.26%
2022-04-14	2.380	2.380	2.390	2.360	2.450	2,116,000	5,048,140	2.3857	2.380	2.380	2.390	2.360	2.450	2,116,000	2.3857	0.00%
2022-04-13	2.380	2.370	2.380	2.340	2.430	2,300,000	5,479,529	2.3824	2.380	2.370	2.380	2.340	2.430	2,300,000	2.3824	0.00%
2022-04-12	2.380	2.350	2.380	2.320	2.410	2,146,000	5,086,640	2.3703	2.380	2.350	2.380	2.320	2.410	2,146,000	2.3703	0.85%
2022-04-11	2.360	2.310	2.360	2.300	2.500	6,966,000	16,432,460	2.3590	2.360	2.310	2.360	2.300	2.500	6,966,000	2.3590	-3.28%
2022-04-08	2.440	2.440	2.450	2.430	2.580	2,902,000	7,170,270	2.4708	2.440	2.440	2.450	2.430	2.580	2,902,000	2.4708	-1.21%
2022-04-07	2.470	2.470	2.480	2.380	2.660	16,057,000	40,988,410	2.5527	2.470	2.470	2.480	2.380	2.660	16,057,000	2.5527	0.41%
2022-04-06	2.460	2.450	2.460	2.350	2.510	6,594,000	16,247,650	2.4640	2.460	2.450	2.460	2.350	2.510	6,594,000	2.4640	4.68%
2022-04-04	2.350	2.340	2.370	2.330	2.380	374,000	879,550	2.3517	2.350	2.340	2.370	2.330	2.380	374,000	2.3517	0.43%
2022-04-01	2.340	2.340	2.360	2.300	2.370	536,000	1,252,520	2.3368	2.340	2.340	2.360	2.300	2.370	536,000	2.3368	0.00%
2022-03-31	2.340	2.340	2.360	2.320	2.410	866,000	2,043,060	2.3592	2.340	2.340	2.360	2.320	2.410	866,000	2.3592	-2.09%
2022-03-30	2.390	2.390	2.400	2.340	2.480	3,384,000	8,100,070	2.3936	2.390	2.390	2.400	2.340	2.480	3,384,000	2.3936	0.84%
2022-03-29	2.370	2.360	2.370	2.320	2.410	2,213,000	5,186,320	2.3436	2.370	2.360	2.370	2.320	2.410	2,213,000	2.3436	-0.84%
2022-03-28	2.390	2.360	2.390	2.330	2.520	2,460,000	5,909,080	2.4021	2.390	2.360	2.390	2.330	2.520	2,460,000	2.4021	2.58%
2022-03-25	2.330	2.330	2.350	2.310	2.500	4,178,000	9,981,520	2.3891	2.330	2.330	2.350	2.310	2.500	4,178,000	2.3891	-3.32%
2022-03-24	2.410	2.410	2.420	2.390	2.520	5,682,000	13,869,800	2.4410	2.410	2.410	2.420	2.390	2.520	5,682,000	2.4410	-1.23%
2022-03-23	2.440	2.440	2.450	2.410	2.630	13,320,000	33,446,610	2.5110	2.440	2.440	2.450	2.410	2.630	13,320,000	2.5110	-3.17%
2022-03-22	2.520	2.520	2.530	2.230	2.610	26,769,000	66,812,370	2.4959	2.520	2.520	2.530	2.230	2.610	26,769,000	2.4959	15.60%
2022-03-21	2.180	2.170	2.180	2.160	2.260	2,480,000	5,480,700	2.2100	2.180	2.170	2.180	2.160	2.260	2,480,000	2.2100	-1.36%
2022-03-18	2.210	2.210	2.230	2.150	2.310	4,274,000	9,619,070	2.2506	2.210	2.210	2.230	2.150	2.310	4,274,000	2.2506	0.45%
2022-03-17	2.200	2.200	2.210	2.130	2.290	7,103,000	15,641,980	2.2022	2.200	2.200	2.210	2.130	2.290	7,103,000	2.2022	5.26%
2022-03-16	2.090	2.080	2.090	1.930	2.100	5,710,000	11,667,160	2.0433	2.090	2.080	2.090	1.930	2.100	5,710,000	2.0433	8.85%
2022-03-15	1.920	1.920	1.940	1.840	2.160	3,939,000	7,952,470	2.0189	1.920	1.920	1.940	1.840	2.160	3,939,000	2.0189	-11.52%
2022-03-14	2.170	2.170	2.230	2.170	2.320	1,610,000	3,633,360	2.2567	2.170	2.170	2.230	2.170	2.320	1,610,000	2.2567	-7.66%
2022-03-11	2.350	2.340	2.350	2.240	2.360	1,734,000	3,988,510	2.3002	2.350	2.340	2.350	2.240	2.360	1,734,000	2.3002	0.43%
2022-03-10	2.340	2.340	2.370	2.310	2.400	1,837,000	4,329,070	2.3566	2.340	2.340	2.370	2.310	2.400	1,837,000	2.3566	1.30%
2022-03-09	2.310	2.310	2.330	2.140	2.380	4,186,000	9,572,690	2.2868	2.310	2.310	2.330	2.140	2.380	4,186,000	2.2868	0.00%
2022-03-08	2.310	2.310	2.330	2.300	2.500	6,382,000	15,126,250	2.3701	2.310	2.310	2.330	2.300	2.500	6,382,000	2.3701	-5.71%
2022-03-07	2.450	2.440	2.450	2.450	2.590	4,412,000	11,000,760	2.4934	2.450	2.440	2.450	2.450	2.590	4,412,000	2.4934	-5.41%
2022-03-04	2.590	2.590	2.600	2.570	2.730	4,362,000	11,405,040	2.6146	2.590	2.590	2.600	2.570	2.730	4,362,000	2.6146	-4.43%
2022-03-03	2.710	2.700	2.710	2.710	2.810	4,963,000	13,670,610	2.7545	2.710	2.700	2.710	2.710	2.810	4,963,000	2.7545	-0.37%
2022-03-02	2.720	2.720	2.740	2.610	2.840	16,499,000	45,513,580	2.7586	2.720	2.720	2.740	2.610	2.840	16,499,000	2.7586	3.82%
2022-03-01	2.620	2.620	2.630	2.590	2.680	2,669,000	7,004,960	2.6246	2.620	2.620	2.630	2.590	2.680	2,669,000	2.6246	-0.76%
2022-02-28	2.640	2.640	2.650	2.580	2.680	4,488,000	11,841,320	2.6384	2.640	2.640	2.650	2.580	2.680	4,488,000	2.6384	1.15%
2022-02-25	2.610	2.600	2.610	2.550	2.700	7,193,000	18,957,740	2.6356	2.610	2.600	2.610	2.550	2.700	7,193,000	2.6356	2.76%
2022-02-24	2.540	2.530	2.540	2.450	2.720	10,798,000	27,969,000	2.5902	2.540	2.530	2.540	2.450	2.720	10,798,000	2.5902	0.00%
2022-02-23	2.540	2.540	2.550	2.520	2.620	5,476,000	14,001,050	2.5568	2.540	2.540	2.550	2.520	2.620	5,476,000	2.5568	-1.55%
2022-02-22	2.580	2.580	2.600	2.560	2.660	4,466,000	11,613,110	2.6003	2.580	2.580	2.600	2.560	2.660	4,466,000	2.6003	-1.53%
2022-02-21	2.620	2.610	2.620	2.570	2.720	6,228,000	16,366,560	2.6279	2.620	2.610	2.620	2.570	2.720	6,228,000	2.6279	-1.50%
2022-02-18	2.660	2.660	2.670	2.660	2.800	10,155,000	27,596,250	2.7175	2.660	2.660	2.670	2.660	2.800	10,155,000	2.7175	-4.66%
2022-02-17	2.790	2.780	2.790	2.680	2.950	26,039,000	73,805,910	2.8344	2.790	2.780	2.790	2.680	2.950	26,039,000	2.8344	2.20%
2022-02-16	2.730	2.730	2.740	2.700	2.900	8,234,000	23,100,540	2.8055	2.730	2.730	2.740	2.700	2.900	8,234,000	2.8055	-1.44%
2022-02-15	2.770	2.770	2.780	2.710	3.230	45,857,000	133,290,560	2.9067	2.770	2.770	2.780	2.710	3.230	45,857,000	2.9067	-9.18%
2022-02-14	3.050	3.040	3.050	2.840	3.150	29,198,000	88,200,180	3.0208	3.050	3.040	3.050	2.840	3.150	29,198,000	3.0208	7.39%
2022-02-11	2.840	2.840	2.850	2.420	2.990	34,888,000	99,381,820	2.8486	2.840	2.840	2.850	2.420	2.990	34,888,000	2.8486	11.81%
2022-02-10	2.540	2.530	2.540	2.510	2.610	3,908,000	9,910,910	2.5361	2.540	2.530	2.540	2.510	2.610	3,908,000	2.5361	1.20%
2022-02-09	2.510	2.500	2.510	2.490	2.660	14,576,000	37,733,760	2.5888	2.510	2.500	2.510	2.490	2.660	14,576,000	2.5888	2.87%
2022-02-08	2.440	2.430	2.440	2.360	2.460	2,389,000	5,733,230	2.3998	2.440	2.430	2.440	2.360	2.460	2,389,000	2.3998	0.00%
2022-02-07	2.440	2.440	2.450	2.350	2.460	4,042,000	9,816,470	2.4286	2.440	2.440	2.450	2.350	2.460	4,042,000	2.4286	2.09%
2022-02-04	2.390	2.310	2.390	2.280	2.390	592,665	1,376,806	2.3231	2.390	2.310	2.390	2.280	2.390	592,665	2.3231	3.46%
2022-01-31	2.310	2.310	2.350	2.270	2.410	387,000	891,860	2.3045	2.310	2.310	2.350	2.270	2.410	387,000	2.3045	-0.43%
2022-01-28	2.320	2.320	2.330	2.260	2.380	932,000	2,149,410	2.3062	2.320	2.320	2.330	2.260	2.380	932,000	2.3062	-2.52%
2022-01-27	2.380	2.380	2.390	2.350	2.420	956,000	2,275,180	2.3799	2.380	2.380	2.390	2.350	2.420	956,000	2.3799	-1.65%
2022-01-26	2.420	2.420	2.430	2.370	2.530	10,038,000	24,593,880	2.4501	2.420	2.420	2.430	2.370	2.530	10,038,000	2.4501	2.54%
2022-01-25	2.360	2.350	2.360	2.350	2.580	7,932,000	19,278,760	2.4305	2.360	2.350	2.360	2.350	2.580	7,932,000	2.4305	-7.45%
2022-01-24	2.550	2.540	2.550	2.380	2.750	26,551,000	69,134,740	2.6038	2.550	2.540	2.550	2.380	2.750	26,551,000	2.6038	4.51%
2022-01-21	2.440	2.420	2.440	2.380	2.540	7,337,000	18,041,430	2.4590	2.440	2.420	2.440	2.380	2.540	7,337,000	2.4590	0.83%
2022-01-20	2.420	2.410	2.420	2.390	2.470	4,409,000	10,694,850	2.4257	2.420	2.410	2.420	2.390	2.470	4,409,000	2.4257	-0.41%
2022-01-19	2.430	2.420	2.440	2.380	2.540	7,488,000	18,340,510	2.4493	2.430	2.420	2.440	2.380	2.540	7,488,000	2.4493	-3.19%
2022-01-18	2.510	2.500	2.510	2.440	2.590	10,065,000	25,305,380	2.5142	2.510	2.500	2.510	2.440	2.590	10,065,000	2.5142	-1.18%
2022-01-17	2.540	2.530	2.540	2.520	2.700	8,049,000	20,852,460	2.5907	2.540	2.530	2.540	2.520	2.700	8,049,000	2.5907	-1.55%
2022-01-14	2.580	2.580	2.590	2.530	2.700	6,578,000	17,121,120	2.6028	2.580	2.580	2.590	2.530	2.700	6,578,000	2.6028	-2.27%
2022-01-13	2.640	2.640	2.650	2.590	2.760	11,877,000	31,664,590	2.6660	2.640	2.640	2.650	2.590	2.760	11,877,000	2.6660	0.00%
2022-01-12	2.640	2.620	2.640	2.600	2.720	9,396,000	24,848,280	2.6446	2.640	2.620	2.640	2.600	2.720	9,396,000	2.6446	1.93%
2022-01-11	2.590	2.580	2.590	2.580	2.780	15,282,000	40,759,940	2.6672	2.590	2.580	2.590	2.580	2.780	15,282,000	2.6672	-0.38%
2022-01-10	2.600	2.580	2.600	2.450	2.790	25,411,000	67,107,550	2.6409	2.600	2.580	2.600	2.450	2.790	25,411,000	2.6409	0.78%
2022-01-07	2.580	2.570	2.580	2.500	3.000	37,537,000	102,411,590	2.7283	2.580	2.570	2.580	2.500	3.000	37,537,000	2.7283	-10.73%
2022-01-06	2.890	2.890	2.900	2.270	3.160	73,748,000	208,449,990	2.8265	2.890	2.890	2.900	2.270	3.160	73,748,000	2.8265	27.31%
2022-01-05	2.270	2.250	2.270	2.200	2.440	16,628,000	38,303,600	2.3036	2.270	2.250	2.270	2.200	2.440	16,628,000	2.3036	-5.42%
2022-01-04	2.400	2.400	2.420	2.370	2.630	9,025,000	22,020,340	2.4399	2.400	2.400	2.420	2.370	2.630	9,025,000	2.4399	-6.98%
2022-01-03	2.580	2.580	2.600	2.370	2.620	4,386,000	11,095,650	2.5298	2.580	2.580	2.600	2.370	2.620	4,386,000	2.5298	8.86%
2021-12-31	2.370	2.370	2.400	2.350	2.420	1,186,000	2,831,850	2.3877	2.370	2.370	2.400	2.350	2.420	1,186,000	2.3877	0.85%
2021-12-30	2.350	2.350	2.400	2.350	2.570	3,498,000	8,457,530	2.4178	2.350	2.350	2.400	2.350	2.570	3,498,000	2.4178	-6.00%
2021-12-29	2.500	2.500	2.530	2.460	2.680	3,964,000	10,142,320	2.5586	2.500	2.500	2.530	2.460	2.680	3,964,000	2.5586	-3.85%
2021-12-28	2.600	2.590	2.600	2.480	2.740	23,282,000	61,556,290	2.6439	2.600	2.590	2.600	2.480	2.740	23,282,000	2.6439	3.17%
2021-12-24	2.520	2.500	2.520	2.450	2.630	9,787,000	24,839,660	2.5380	2.520	2.500	2.520	2.450	2.630	9,787,000	2.5380	2.02%
2021-12-23	2.470	2.460	2.470	2.470	2.740	16,811,000	43,706,080	2.5999	2.470	2.460	2.470	2.470	2.740	16,811,000	2.5999	-9.52%
2021-12-22	2.730	2.730	2.740	2.520	2.960	39,527,000	109,085,960	2.7598	2.730	2.730	2.740	2.520	2.960	39,527,000	2.7598	4.60%
2021-12-21	2.610	2.600	2.610	2.610	3.190	40,008,000	114,394,580	2.8593	2.610	2.600	2.610	2.610	3.190	40,008,000	2.8593	-16.08%
2021-12-20	3.110	3.100	3.110	3.000	3.580	88,821,200	294,718,278	3.3181	3.110	3.100	3.110	3.000	3.580	88,821,200	3.3181	-6.61%
2021-12-17	3.330	3.330	3.340	2.860	3.600	83,672,000	275,199,110	3.2890	3.330	3.330	3.340	2.860	3.600	83,672,000	3.2890	11.74%
2021-12-16	2.980	2.980	2.990	2.720	3.200	56,339,200	167,001,290	2.9642	2.980	2.980	2.990	2.720	3.200	56,339,200	2.9642	0.00%
2021-12-15	2.980	2.980	2.990	2.890	3.480	52,335,000	167,314,290	3.1970	2.980	2.980	2.990	2.890	3.480	52,335,000	3.1970	-6.29%
2021-12-14	3.180	3.170	3.180	3.080	3.640	58,952,000	198,345,800	3.3645	3.180	3.170	3.180	3.080	3.640	58,952,000	3.3645	-6.47%
2021-12-13	3.400	3.380	3.400	2.860	3.720	114,955,000	395,142,970	3.4374	3.400	3.380	3.400	2.860	3.720	114,955,000	3.4374	18.88%
2021-12-10	2.860	2.860	2.880	1.730	3.350	116,890,000	303,378,480	2.5954	2.860	2.860	2.880	1.730	3.350	116,890,000	2.5954	67.25%
2021-12-09	1.710	1.710	1.720	1.650	1.830	13,861,000	24,381,480	1.7590	1.710	1.710	1.720	1.650	1.830	13,861,000	1.7590	4.27%
2021-12-08	1.640	1.630	1.640	1.610	1.660	1,059,000	1,735,170	1.6385	1.640	1.630	1.640	1.610	1.660	1,059,000	1.6385	0.61%
2021-12-07	1.630	1.630	1.640	1.590	1.650	1,744,000	2,821,520	1.6178	1.630	1.630	1.640	1.590	1.650	1,744,000	1.6178	0.62%
2021-12-06	1.620	1.620	1.650	1.620	1.720	3,476,000	5,801,060	1.6689	1.620	1.620	1.650	1.620	1.720	3,476,000	1.6689	-2.41%
2021-12-03	1.660	1.640	1.660	1.630	1.680	1,560,000	2,571,890	1.6486	1.660	1.640	1.660	1.630	1.680	1,560,000	1.6486	-1.19%
2021-12-02	1.680	1.660	1.680	1.640	1.690	842,000	1,403,510	1.6669	1.680	1.660	1.680	1.640	1.690	842,000	1.6669	0.60%
2021-12-01	1.670	1.650	1.670	1.610	1.740	2,339,000	3,907,950	1.6708	1.670	1.650	1.670	1.610	1.740	2,339,000	1.6708	1.21%
2021-11-30	1.650	1.630	1.650	1.620	1.680	1,466,000	2,419,700	1.6505	1.650	1.630	1.650	1.620	1.680	1,466,000	1.6505	1.23%
2021-11-29	1.630	1.620	1.630	1.610	1.670	896,000	1,471,900	1.6427	1.630	1.620	1.630	1.610	1.670	896,000	1.6427	-4.68%
2021-11-26	1.710	1.690	1.710	1.670	1.750	1,269,000	2,162,710	1.7043	1.710	1.690	1.710	1.670	1.750	1,269,000	1.7043	-1.72%
2021-11-25	1.740	1.730	1.740	1.710	1.760	542,000	936,470	1.7278	1.740	1.730	1.740	1.710	1.760	542,000	1.7278	0.00%
2021-11-24	1.740	1.720	1.740	1.720	1.770	1,183,000	2,044,520	1.7283	1.740	1.720	1.740	1.720	1.770	1,183,000	1.7283	-1.14%
2021-11-23	1.760	1.750	1.760	1.740	1.810	1,881,000	3,334,590	1.7728	1.760	1.750	1.760	1.740	1.810	1,881,000	1.7728	-1.68%
2021-11-22	1.790	1.770	1.790	1.750	1.830	2,372,000	4,222,190	1.7800	1.790	1.770	1.790	1.750	1.830	2,372,000	1.7800	-0.56%
2021-11-19	1.800	1.790	1.800	1.770	1.830	1,921,000	3,449,180	1.7955	1.800	1.790	1.800	1.770	1.830	1,921,000	1.7955	-1.64%
2021-11-18	1.830	1.810	1.830	1.720	1.900	6,585,000	11,988,010	1.8205	1.830	1.810	1.830	1.720	1.900	6,585,000	1.8205	4.57%
2021-11-17	1.750	1.740	1.750	1.700	1.750	1,306,000	2,256,190	1.7276	1.750	1.740	1.750	1.700	1.750	1,306,000	1.7276	2.94%
2021-11-16	1.700	1.680	1.700	1.670	1.750	990,000	1,675,130	1.6921	1.700	1.680	1.700	1.670	1.750	990,000	1.6921	-1.16%
2021-11-15	1.720	1.720	1.730	1.700	1.830	1,697,000	2,932,410	1.7280	1.720	1.720	1.730	1.700	1.830	1,697,000	1.7280	-2.82%
2021-11-12	1.770	1.770	1.780	1.710	1.850	5,742,000	10,230,490	1.7817	1.770	1.770	1.780	1.710	1.850	5,742,000	1.7817	4.73%
2021-11-11	1.690	1.690	1.700	1.610	1.710	824,000	1,379,670	1.6744	1.690	1.690	1.700	1.610	1.710	824,000	1.6744	2.42%
2021-11-10	1.650	1.640	1.650	1.600	1.730	1,259,000	2,066,840	1.6417	1.650	1.640	1.650	1.600	1.730	1,259,000	1.6417	-1.20%
2021-11-09	1.670	1.650	1.670	1.650	1.720	1,076,922	1,807,135	1.6781	1.670	1.650	1.670	1.650	1.720	1,076,922	1.6781	-0.60%
2021-11-08	1.680	1.680	1.710	1.610	1.730	3,072,000	5,203,890	1.6940	1.680	1.680	1.710	1.610	1.730	3,072,000	1.6940	4.35%
2021-11-05	1.610	1.600	1.610	1.580	1.690	2,900,000	4,737,850	1.6337	1.610	1.600	1.610	1.580	1.690	2,900,000	1.6337	-5.85%
2021-11-04	1.710	1.690	1.710	1.680	1.770	4,096,000	6,988,610	1.7062	1.710	1.690	1.710	1.680	1.770	4,096,000	1.7062	-3.39%
2021-11-03	1.770	1.770	1.780	1.740	1.850	2,528,000	4,473,670	1.7696	1.770	1.770	1.780	1.740	1.850	2,528,000	1.7696	-1.67%
2021-11-02	1.800	1.790	1.800	1.790	1.950	2,776,000	5,091,530	1.8341	1.800	1.790	1.800	1.790	1.950	2,776,000	1.8341	-6.74%
2021-11-01	1.930	1.910	1.930	1.880	1.950	1,517,000	2,893,730	1.9075	1.930	1.910	1.930	1.880	1.950	1,517,000	1.9075	-1.53%
2021-10-29	1.960	1.930	1.970	1.940	2.030	1,279,000	2,514,100	1.9657	1.960	1.930	1.970	1.940	2.030	1,279,000	1.9657	0.00%
2021-10-28	1.960	1.950	1.980	1.930	2.040	1,745,000	3,435,660	1.9689	1.960	1.950	1.980	1.930	2.040	1,745,000	1.9689	-2.00%
2021-10-27	2.000	2.000	2.010	1.940	2.060	3,400,000	6,752,030	1.9859	2.000	2.000	2.010	1.940	2.060	3,400,000	1.9859	-1.96%
2021-10-26	2.040	2.030	2.040	2.000	2.200	10,410,000	21,979,350	2.1114	2.040	2.030	2.040	2.000	2.200	10,410,000	2.1114	0.00%
2021-10-25	2.040	2.040	2.060	1.990	2.100	6,836,000	14,027,820	2.0521	2.040	2.040	2.060	1.990	2.100	6,836,000	2.0521	-4.23%
2021-10-22	2.130	2.120	2.130	2.060	2.170	5,561,000	11,735,070	2.1102	2.130	2.120	2.130	2.060	2.170	5,561,000	2.1102	-2.74%
2021-10-21	2.190	2.170	2.190	2.130	2.230	5,163,000	11,251,910	2.1793	2.190	2.170	2.190	2.130	2.230	5,163,000	2.1793	0.00%
2021-10-20	2.190	2.190	2.210	2.160	2.320	11,828,000	26,499,950	2.2404	2.190	2.190	2.210	2.160	2.320	11,828,000	2.2404	-1.79%
2021-10-19	2.230	2.230	2.240	2.190	2.390	12,540,000	28,269,670	2.2544	2.230	2.230	2.240	2.190	2.390	12,540,000	2.2544	-4.29%
2021-10-18	2.330	2.320	2.330	2.070	2.380	18,685,000	42,517,620	2.2755	2.330	2.320	2.330	2.070	2.380	18,685,000	2.2755	12.56%
2021-10-15	2.070	2.070	2.090	2.030	2.170	4,824,000	10,166,320	2.1074	2.070	2.070	2.090	2.030	2.170	4,824,000	2.1074	0.49%
2021-10-12	2.060	2.050	2.060	2.020	2.230	3,224,000	6,738,020	2.0900	2.060	2.050	2.060	2.020	2.230	3,224,000	2.0900	-6.36%
2021-10-11	2.200	2.160	2.200	2.120	2.220	2,017,000	4,384,890	2.1740	2.200	2.160	2.200	2.120	2.220	2,017,000	2.1740	-3.51%
2021-10-08	2.280	2.240	2.280	2.150	2.450	3,821,000	8,757,790	2.2920	2.280	2.240	2.280	2.150	2.450	3,821,000	2.2920	-4.60%
2021-10-07	2.390	2.380	2.390	2.280	2.430	1,585,000	3,722,720	2.3487	2.390	2.380	2.390	2.280	2.430	1,585,000	2.3487	1.70%
2021-10-06	2.350	2.290	2.360	2.220	2.490	5,577,000	13,070,990	2.3437	2.350	2.290	2.360	2.220	2.490	5,577,000	2.3437	0.00%
2021-10-05	2.350	2.330	2.350	2.150	2.500	4,792,000	11,393,540	2.3776	2.350	2.330	2.350	2.150	2.500	4,792,000	2.3776	3.98%
2021-10-04	2.260	2.230	2.260	2.010	2.330	3,075,000	6,830,530	2.2213	2.260	2.230	2.260	2.010	2.330	3,075,000	2.2213	3.20%
2021-09-30	2.190	2.160	2.200	2.150	2.280	907,000	1,984,570	2.1881	2.190	2.160	2.200	2.150	2.280	907,000	2.1881	-1.35%
2021-09-29	2.220	2.180	2.220	2.050	2.290	1,743,000	3,830,880	2.1979	2.220	2.180	2.220	2.050	2.290	1,743,000	2.1979	0.00%
2021-09-28	2.220	2.210	2.220	1.970	2.380	7,786,000	17,143,520	2.2018	2.220	2.210	2.220	1.970	2.380	7,786,000	2.2018	13.85%
2021-09-27	1.950	1.950	1.960	1.870	2.190	6,496,000	12,861,420	1.9799	1.950	1.950	1.960	1.870	2.190	6,496,000	1.9799	-11.36%
2021-09-24	2.200	2.180	2.200	2.160	2.490	7,465,000	16,938,420	2.2690	2.200	2.180	2.200	2.160	2.490	7,465,000	2.2690	-8.33%
2021-09-23	2.400	2.400	2.410	2.360	2.780	9,668,000	24,582,410	2.5427	2.400	2.400	2.410	2.360	2.780	9,668,000	2.5427	-4.76%
2021-09-21	2.520	2.500	2.520	2.230	2.550	6,737,000	16,400,560	2.4344	2.520	2.500	2.520	2.230	2.550	6,737,000	2.4344	7.69%
2021-09-20	2.340	2.300	2.340	2.120	2.600	6,213,000	14,339,570	2.3080	2.340	2.300	2.340	2.120	2.600	6,213,000	2.3080	-9.65%
2021-09-17	2.590	2.570	2.590	2.440	2.750	4,934,000	12,655,130	2.5649	2.590	2.570	2.590	2.440	2.750	4,934,000	2.5649	-6.16%
2021-09-16	2.760	2.750	2.760	2.600	3.450	17,902,000	54,744,340	3.0580	2.760	2.750	2.760	2.600	3.450	17,902,000	3.0580	-5.80%
2021-09-15	2.930	2.910	2.930	2.140	2.930	36,110,000	91,653,350	2.5382	2.930	2.910	2.930	2.140	2.930	36,110,000	2.5382	33.79%
2021-09-14	2.190	2.180	2.190	1.880	2.450	21,857,000	48,434,140	2.2160	2.190	2.180	2.190	1.880	2.450	21,857,000	2.2160	6.83%
2021-09-13	2.050	2.050	2.060	1.760	2.070	15,538,000	30,339,780	1.9526	2.050	2.050	2.060	1.760	2.070	15,538,000	1.9526	17.14%
2021-09-10	1.750	1.740	1.750	1.730	1.820	1,724,000	3,045,680	1.7666	1.750	1.740	1.750	1.730	1.820	1,724,000	1.7666	-2.78%
2021-09-09	1.800	1.800	1.810	1.800	1.880	1,829,000	3,328,930	1.8201	1.800	1.800	1.810	1.800	1.880	1,829,000	1.8201	-1.64%
2021-09-08	1.830	1.830	1.840	1.790	1.910	3,340,000	6,196,270	1.8552	1.830	1.830	1.840	1.790	1.910	3,340,000	1.8552	0.00%
2021-09-07	1.830	1.820	1.830	1.780	1.940	5,610,200	10,418,546	1.8571	1.830	1.820	1.830	1.780	1.940	5,610,200	1.8571	2.23%
2021-09-06	1.790	1.780	1.790	1.660	1.820	7,074,000	12,472,160	1.7631	1.790	1.780	1.790	1.660	1.820	7,074,000	1.7631	8.48%
2021-09-03	1.650	1.640	1.660	1.640	1.690	1,137,000	1,883,920	1.6569	1.650	1.640	1.660	1.640	1.690	1,137,000	1.6569	1.23%
2021-09-02	1.630	1.630	1.650	1.630	1.680	1,534,000	2,528,820	1.6485	1.630	1.630	1.650	1.630	1.680	1,534,000	1.6485	0.00%
2021-09-01	1.630	1.620	1.640	1.580	1.710	2,163,000	3,513,620	1.6244	1.630	1.620	1.640	1.580	1.710	2,163,000	1.6244	-2.98%
2021-08-31	1.680	1.650	1.680	1.590	1.680	1,074,000	1,756,130	1.6351	1.680	1.650	1.680	1.590	1.680	1,074,000	1.6351	0.60%
2021-08-30	1.670	1.670	1.680	1.560	1.710	5,356,000	8,902,920	1.6622	1.670	1.670	1.680	1.560	1.710	5,356,000	1.6622	7.05%
2021-08-27	1.560	1.550	1.560	1.540	1.580	424,000	661,970	1.5613	1.560	1.550	1.560	1.540	1.580	424,000	1.5613	-0.64%
2021-08-26	1.570	1.560	1.570	1.500	1.610	919,000	1,447,460	1.5750	1.570	1.560	1.570	1.500	1.610	919,000	1.5750	0.64%
2021-08-25	1.560	1.550	1.560	1.510	1.590	1,065,000	1,654,980	1.5540	1.560	1.550	1.560	1.510	1.590	1,065,000	1.5540	1.96%
2021-08-24	1.530	1.520	1.540	1.520	1.550	633,000	970,170	1.5327	1.530	1.520	1.540	1.520	1.550	633,000	1.5327	0.66%
2021-08-23	1.520	1.500	1.520	1.480	1.520	960,000	1,438,900	1.4989	1.520	1.500	1.520	1.480	1.520	960,000	1.4989	3.40%
2021-08-20	1.470	1.470	1.480	1.450	1.500	915,000	1,347,730	1.4729	1.470	1.470	1.480	1.450	1.500	915,000	1.4729	-2.65%
2021-08-19	1.510	1.500	1.510	1.500	1.540	808,000	1,224,250	1.5152	1.510	1.500	1.510	1.500	1.540	808,000	1.5152	-3.21%
2021-08-18	1.560	1.530	1.560	1.550	1.570	302,000	470,810	1.5590	1.560	1.530	1.560	1.550	1.570	302,000	1.5590	0.65%
2021-08-17	1.550	1.530	1.550	1.520	1.610	1,057,000	1,649,090	1.5602	1.550	1.530	1.550	1.520	1.610	1,057,000	1.5602	-3.13%
2021-08-16	1.600	1.600	1.610	1.600	1.690	1,470,000	2,388,610	1.6249	1.600	1.600	1.610	1.600	1.690	1,470,000	1.6249	-4.76%
2021-08-13	1.680	1.680	1.690	1.640	1.770	3,373,000	5,752,340	1.7054	1.680	1.680	1.690	1.640	1.770	3,373,000	1.7054	1.20%
2021-08-12	1.660	1.640	1.660	1.590	1.690	1,714,000	2,795,670	1.6311	1.660	1.640	1.660	1.590	1.690	1,714,000	1.6311	4.40%
2021-08-11	1.590	1.590	1.600	1.570	1.630	1,368,000	2,202,000	1.6096	1.590	1.590	1.600	1.570	1.630	1,368,000	1.6096	0.00%
2021-08-10	1.590	1.560	1.590	1.550	1.650	849,000	1,360,880	1.6029	1.590	1.560	1.590	1.550	1.650	849,000	1.6029	0.63%
2021-08-09	1.580	1.580	1.590	1.570	1.620	426,000	676,380	1.5877	1.580	1.580	1.590	1.570	1.620	426,000	1.5877	-0.63%
2021-08-06	1.590	1.580	1.590	1.570	1.610	1,384,000	2,199,600	1.5893	1.590	1.580	1.590	1.570	1.610	1,384,000	1.5893	1.27%
2021-08-05	1.570	1.560	1.570	1.540	1.570	353,000	548,060	1.5526	1.570	1.560	1.570	1.540	1.570	353,000	1.5526	0.64%
2021-08-04	1.560	1.560	1.570	1.560	1.610	936,000	1,475,540	1.5764	1.560	1.560	1.570	1.560	1.610	936,000	1.5764	-0.64%
2021-08-03	1.570	1.570	1.580	1.550	1.630	751,000	1,179,140	1.5701	1.570	1.570	1.580	1.550	1.630	751,000	1.5701	-1.26%
2021-08-02	1.590	1.590	1.600	1.570	1.650	2,355,000	3,796,600	1.6121	1.590	1.590	1.600	1.570	1.650	2,355,000	1.6121	1.92%
2021-07-30	1.560	1.550	1.570	1.530	1.630	3,389,000	5,365,590	1.5832	1.560	1.550	1.570	1.530	1.630	3,389,000	1.5832	0.65%
2021-07-29	1.550	1.530	1.550	1.500	1.610	1,556,000	2,398,090	1.5412	1.550	1.530	1.550	1.500	1.610	1,556,000	1.5412	2.65%
2021-07-28	1.510	1.480	1.510	1.470	1.530	688,000	1,029,780	1.4968	1.510	1.480	1.510	1.470	1.530	688,000	1.4968	0.67%
2021-07-27	1.500	1.480	1.500	1.450	1.620	1,266,000	1,904,490	1.5043	1.500	1.480	1.500	1.450	1.620	1,266,000	1.5043	-4.46%
2021-07-26	1.570	1.570	1.590	1.560	1.650	1,788,000	2,837,450	1.5869	1.570	1.570	1.590	1.560	1.650	1,788,000	1.5869	-4.85%
2021-07-23	1.650	1.640	1.650	1.600	1.760	5,215,000	8,772,600	1.6822	1.650	1.640	1.650	1.600	1.760	5,215,000	1.6822	3.12%
2021-07-22	1.600	1.590	1.600	1.550	1.620	4,383,000	6,928,670	1.5808	1.600	1.590	1.600	1.550	1.620	4,383,000	1.5808	2.56%
2021-07-21	1.560	1.550	1.560	1.490	1.600	6,220,000	9,727,150	1.5639	1.560	1.550	1.560	1.490	1.600	6,220,000	1.5639	6.12%
2021-07-20	1.470	1.470	1.480	1.440	1.500	1,117,000	1,635,350	1.4641	1.470	1.470	1.480	1.440	1.500	1,117,000	1.4641	-2.65%
2021-07-19	1.510	1.490	1.510	1.470	1.520	815,000	1,223,650	1.5014	1.510	1.490	1.510	1.470	1.520	815,000	1.5014	1.34%
2021-07-16	1.490	1.480	1.490	1.460	1.510	1,585,000	2,346,910	1.4807	1.490	1.480	1.490	1.460	1.510	1,585,000	1.4807	0.00%
2021-07-15	1.490	1.470	1.490	1.450	1.500	2,008,000	2,972,590	1.4804	1.490	1.470	1.490	1.450	1.500	2,008,000	1.4804	1.36%
2021-07-14	1.470	1.470	1.490	1.470	1.550	2,020,000	3,028,740	1.4994	1.470	1.470	1.490	1.470	1.550	2,020,000	1.4994	-5.16%
2021-07-13	1.550	1.550	1.560	1.490	1.580	4,537,000	7,006,610	1.5443	1.550	1.550	1.560	1.490	1.580	4,537,000	1.5443	1.31%
2021-07-12	1.530	1.510	1.530	1.510	1.580	1,727,000	2,659,640	1.5400	1.530	1.510	1.530	1.510	1.580	1,727,000	1.5400	-0.65%
2021-07-09	1.540	1.540	1.550	1.490	1.580	5,167,000	7,945,870	1.5378	1.540	1.540	1.550	1.490	1.580	5,167,000	1.5378	0.65%
2021-07-08	1.530	1.510	1.530	1.480	1.660	4,460,000	6,939,200	1.5559	1.530	1.510	1.530	1.480	1.660	4,460,000	1.5559	-7.83%
2021-07-07	1.660	1.660	1.670	1.420	1.710	12,939,700	20,946,245	1.6188	1.660	1.660	1.670	1.420	1.710	12,939,700	1.6188	14.48%
2021-07-06	1.450	1.440	1.450	1.430	1.450	482,000	693,840	1.4395	1.450	1.440	1.450	1.430	1.450	482,000	1.4395	0.00%
2021-07-05	1.450	1.440	1.450	1.420	1.460	493,000	708,790	1.4377	1.450	1.440	1.450	1.420	1.460	493,000	1.4377	1.40%
2021-07-02	1.430	1.420	1.430	1.420	1.480	1,093,000	1,587,840	1.4527	1.430	1.420	1.430	1.420	1.480	1,093,000	1.4527	-0.69%
2021-06-30	1.440	1.430	1.440	1.430	1.470	949,000	1,370,710	1.4444	1.440	1.430	1.440	1.430	1.470	949,000	1.4444	-0.69%
2021-06-29	1.450	1.430	1.450	1.430	1.470	357,000	515,360	1.4436	1.450	1.430	1.450	1.430	1.470	357,000	1.4436	-0.68%
2021-06-28	1.460	1.450	1.460	1.440	1.480	233,000	338,660	1.4535	1.460	1.450	1.460	1.440	1.480	233,000	1.4535	0.00%
2021-06-25	1.460	1.460	1.470	1.450	1.490	551,000	809,590	1.4693	1.460	1.460	1.470	1.450	1.490	551,000	1.4693	0.00%
2021-06-24	1.460	1.440	1.460	1.420	1.450	929,000	1,336,640	1.4388	1.460	1.440	1.460	1.420	1.450	929,000	1.4388	0.69%
2021-06-23	1.450	1.450	1.460	1.450	1.490	1,100,000	1,612,220	1.4657	1.450	1.450	1.460	1.450	1.490	1,100,000	1.4657	-1.36%
2021-06-22	1.470	1.460	1.470	1.450	1.490	1,054,000	1,559,020	1.4791	1.470	1.460	1.470	1.450	1.490	1,054,000	1.4791	1.38%
2021-06-21	1.450	1.450	1.460	1.440	1.500	1,379,000	2,018,630	1.4638	1.450	1.450	1.460	1.440	1.500	1,379,000	1.4638	0.00%
2021-06-18	1.450	1.440	1.450	1.430	1.500	1,487,000	2,166,790	1.4572	1.450	1.440	1.450	1.430	1.500	1,487,000	1.4572	-3.33%
2021-06-17	1.500	1.470	1.500	1.470	1.550	1,415,000	2,143,710	1.5150	1.500	1.470	1.500	1.470	1.550	1,415,000	1.5150	0.00%
2021-06-16	1.500	1.500	1.510	1.460	1.540	3,247,000	4,865,950	1.4986	1.500	1.500	1.510	1.460	1.540	3,247,000	1.4986	0.67%
2021-06-15	1.490	1.470	1.490	1.460	1.550	2,102,050	3,139,165	1.4934	1.490	1.470	1.490	1.460	1.550	2,102,050	1.4934	-3.25%
2021-06-11	1.540	1.530	1.540	1.500	1.590	3,235,000	4,966,880	1.5354	1.540	1.530	1.540	1.500	1.590	3,235,000	1.5354	-1.91%
2021-06-10	1.570	1.570	1.580	1.550	1.660	4,901,000	7,840,240	1.5997	1.570	1.570	1.580	1.550	1.660	4,901,000	1.5997	-4.27%
2021-06-09	1.640	1.610	1.640	1.600	1.760	9,998,050	16,840,492	1.6844	1.640	1.610	1.640	1.600	1.760	9,998,050	1.6844	0.00%
2021-06-08	1.640	1.640	1.650	1.560	1.710	7,887,000	12,990,600	1.6471	1.640	1.640	1.650	1.560	1.710	7,887,000	1.6471	3.80%
2021-06-07	1.580	1.570	1.580	1.480	1.600	5,532,000	8,625,320	1.5592	1.580	1.570	1.580	1.480	1.600	5,532,000	1.5592	1.94%
2021-06-04	1.550	1.540	1.550	1.500	1.680	6,389,000	9,855,120	1.5425	1.550	1.540	1.550	1.500	1.680	6,389,000	1.5425	-4.32%
2021-06-03	1.620	1.610	1.620	1.600	1.930	18,795,000	33,479,250	1.7813	1.620	1.610	1.620	1.600	1.930	18,795,000	1.7813	-8.99%
2021-06-02	1.780	1.780	1.790	1.440	1.950	37,097,400	65,519,988	1.7662	1.780	1.780	1.790	1.440	1.950	37,097,400	1.7662	25.35%
2021-06-01	1.420	1.410	1.420	1.370	1.510	2,780,000	3,980,140	1.4317	1.420	1.410	1.420	1.370	1.510	2,780,000	1.4317	2.90%
2021-05-31	1.380	1.370	1.380	1.360	1.420	586,000	807,800	1.3785	1.380	1.370	1.380	1.360	1.420	586,000	1.3785	-1.43%
2021-05-28	1.400	1.390	1.400	1.390	1.400	541,000	756,280	1.3979	1.400	1.390	1.400	1.390	1.400	541,000	1.3979	1.45%
2021-05-27	1.380	1.380	1.390	1.380	1.400	656,000	909,070	1.3858	1.380	1.380	1.390	1.380	1.400	656,000	1.3858	-0.72%
2021-05-26	1.390	1.380	1.390	1.360	1.390	389,000	535,770	1.3773	1.390	1.380	1.390	1.360	1.390	389,000	1.3773	1.46%
2021-05-25	1.370	1.370	1.380	1.360	1.410	831,000	1,143,660	1.3762	1.370	1.370	1.380	1.360	1.410	831,000	1.3762	-2.14%
2021-05-24	1.400	1.380	1.400	1.380	1.400	604,000	841,030	1.3924	1.400	1.380	1.400	1.380	1.400	604,000	1.3924	0.00%
2021-05-21	1.400	1.390	1.400	1.390	1.410	138,000	193,350	1.4011	1.400	1.390	1.400	1.390	1.410	138,000	1.4011	0.00%
2021-05-20	1.400	1.390	1.400	1.370	1.420	565,000	785,190	1.3897	1.400	1.390	1.400	1.370	1.420	565,000	1.3897	0.00%
2021-05-18	1.400	1.390	1.400	1.380	1.410	1,207,000	1,686,000	1.3969	1.400	1.390	1.400	1.380	1.410	1,207,000	1.3969	0.72%
2021-05-17	1.390	1.380	1.390	1.360	1.400	716,000	986,130	1.3773	1.390	1.380	1.390	1.360	1.400	716,000	1.3773	0.00%
2021-05-14	1.390	1.380	1.400	1.380	1.410	722,000	1,006,220	1.3937	1.390	1.380	1.400	1.380	1.410	722,000	1.3937	-0.71%
2021-05-13	1.400	1.390	1.410	1.380	1.480	1,372,000	1,952,960	1.4234	1.400	1.390	1.410	1.380	1.480	1,372,000	1.4234	-4.11%
2021-05-12	1.460	1.440	1.460	1.390	1.500	1,760,000	2,571,290	1.4610	1.460	1.440	1.460	1.390	1.500	1,760,000	1.4610	0.69%
2021-05-11	1.450	1.440	1.450	1.420	1.520	3,071,000	4,482,850	1.4597	1.450	1.440	1.450	1.420	1.520	3,071,000	1.4597	-1.36%
2021-05-10	1.470	1.470	1.480	1.380	1.500	7,585,000	11,063,680	1.4586	1.470	1.470	1.480	1.380	1.500	7,585,000	1.4586	6.52%
2021-05-07	1.380	1.360	1.380	1.340	1.390	2,179,000	2,962,100	1.3594	1.380	1.360	1.380	1.340	1.390	2,179,000	1.3594	0.00%
2021-05-06	1.380	1.360	1.380	1.330	1.390	3,018,000	4,103,430	1.3597	1.380	1.360	1.380	1.330	1.390	3,018,000	1.3597	0.00%
2021-05-05	1.380	1.330	1.380	1.350	1.390	176,000	241,640	1.3730	1.380	1.330	1.380	1.350	1.390	176,000	1.3730	0.00%
2021-05-04	1.380	1.350	1.380	1.360	1.380	79,000	107,960	1.3666	1.380	1.350	1.380	1.360	1.380	79,000	1.3666	1.47%
2021-05-03	1.360	1.300	1.360	1.330	1.390	108,000	147,180	1.3628	1.360	1.300	1.360	1.330	1.390	108,000	1.3628	2.26%
2021-04-30	1.330	1.330	1.360	1.320	1.360	203,000	273,050	1.3451	1.330	1.330	1.360	1.320	1.360	203,000	1.3451	-2.21%
2021-04-29	1.360	1.350	1.360	1.330	1.360	228,000	307,120	1.3470	1.360	1.350	1.360	1.330	1.360	228,000	1.3470	2.26%
2021-04-28	1.330	1.330	1.340	1.320	1.390	1,519,000	2,032,660	1.3382	1.330	1.330	1.340	1.320	1.390	1,519,000	1.3382	-3.62%
2021-04-27	1.380	1.370	1.380	1.310	1.420	6,250,000	8,601,700	1.3763	1.380	1.370	1.380	1.310	1.420	6,250,000	1.3763	6.15%
2021-04-26	1.300	1.290	1.300	1.300	1.310	211,000	274,580	1.3013	1.300	1.290	1.300	1.300	1.310	211,000	1.3013	0.00%
2021-04-23	1.300	1.290	1.300	1.280	1.330	546,000	708,880	1.2983	1.300	1.290	1.300	1.280	1.330	546,000	1.2983	-0.76%
2021-04-22	1.310	1.290	1.310	1.280	1.310	446,000	577,680	1.2952	1.310	1.290	1.310	1.280	1.310	446,000	1.2952	0.77%
2021-04-21	1.300	1.280	1.300	1.280	1.300	1,119,000	1,435,180	1.2826	1.300	1.280	1.300	1.280	1.300	1,119,000	1.2826	-0.76%
2021-04-20	1.310	1.300	1.310	1.300	1.330	1,186,000	1,555,680	1.3117	1.310	1.300	1.310	1.300	1.330	1,186,000	1.3117	-1.50%
2021-04-19	1.330	1.320	1.340	1.330	1.370	1,055,000	1,418,090	1.3442	1.330	1.320	1.340	1.330	1.370	1,055,000	1.3442	1.53%
2021-04-16	1.310	1.310	1.320	1.280	1.330	1,252,000	1,644,840	1.3138	1.310	1.310	1.320	1.280	1.330	1,252,000	1.3138	1.55%
2021-04-15	1.290	1.280	1.290	1.270	1.320	588,000	762,370	1.2965	1.290	1.280	1.290	1.270	1.320	588,000	1.2965	-0.77%
2021-04-14	1.300	1.290	1.300	1.270	1.300	1,604,000	2,055,840	1.2817	1.300	1.290	1.300	1.270	1.300	1,604,000	1.2817	1.56%
2021-04-13	1.280	1.270	1.280	1.270	1.300	1,269,000	1,630,010	1.2845	1.280	1.270	1.280	1.270	1.300	1,269,000	1.2845	-1.54%
2021-04-12	1.300	1.300	1.310	1.280	1.350	1,757,000	2,294,090	1.3057	1.300	1.300	1.310	1.280	1.350	1,757,000	1.3057	-3.70%
2021-04-09	1.350	1.350	1.360	1.300	1.450	8,601,000	11,744,020	1.3654	1.350	1.350	1.360	1.300	1.450	8,601,000	1.3654	3.05%
2021-04-08	1.310	1.310	1.320	1.290	1.340	1,945,000	2,544,970	1.3085	1.310	1.310	1.320	1.290	1.340	1,945,000	1.3085	-1.50%
2021-04-07	1.330	1.330	1.350	1.310	1.390	2,229,000	3,009,720	1.3503	1.330	1.330	1.350	1.310	1.390	2,229,000	1.3503	0.76%
2021-04-01	1.320	1.320	1.340	1.320	1.430	3,571,000	4,859,560	1.3608	1.320	1.320	1.340	1.320	1.430	3,571,000	1.3608	-4.35%
2021-03-31	1.380	1.340	1.380	1.250	1.440	9,445,000	12,995,190	1.3759	1.380	1.340	1.380	1.250	1.440	9,445,000	1.3759	7.81%
2021-03-30	1.280	1.270	1.280	1.240	1.290	2,160,000	2,724,440	1.2613	1.280	1.270	1.280	1.240	1.290	2,160,000	1.2613	-1.54%
2021-03-29	1.300	1.300	1.310	1.240	1.310	2,653,000	3,415,730	1.2875	1.300	1.300	1.310	1.240	1.310	2,653,000	1.2875	2.36%
2021-03-26	1.270	1.270	1.280	1.250	1.280	964,000	1,216,760	1.2622	1.270	1.270	1.280	1.250	1.280	964,000	1.2622	-0.78%
2021-03-25	1.280	1.270	1.290	1.240	1.290	667,000	847,160	1.2701	1.280	1.270	1.290	1.240	1.290	667,000	1.2701	-0.78%
2021-03-24	1.290	1.280	1.290	1.270	1.320	886,000	1,142,730	1.2898	1.290	1.280	1.290	1.270	1.320	886,000	1.2898	-1.53%
2021-03-23	1.310	1.310	1.320	1.310	1.360	951,000	1,261,550	1.3266	1.310	1.310	1.320	1.310	1.360	951,000	1.3266	-2.96%
2021-03-22	1.350	1.350	1.360	1.330	1.380	1,238,000	1,673,730	1.3520	1.350	1.350	1.360	1.330	1.380	1,238,000	1.3520	0.75%
2021-03-19	1.340	1.340	1.350	1.310	1.360	1,093,000	1,465,700	1.3410	1.340	1.340	1.350	1.310	1.360	1,093,000	1.3410	-1.47%
2021-03-18	1.360	1.350	1.360	1.330	1.390	1,188,000	1,603,540	1.3498	1.360	1.350	1.360	1.330	1.390	1,188,000	1.3498	0.74%
2021-03-17	1.350	1.350	1.360	1.330	1.370	1,037,000	1,395,870	1.3461	1.350	1.350	1.360	1.330	1.370	1,037,000	1.3461	-1.46%
2021-03-16	1.370	1.370	1.380	1.360	1.400	1,574,000	2,167,060	1.3768	1.370	1.370	1.380	1.360	1.400	1,574,000	1.3768	-0.72%
2021-03-15	1.380	1.350	1.380	1.340	1.410	1,853,000	2,559,710	1.3814	1.380	1.350	1.380	1.340	1.410	1,853,000	1.3814	0.73%
2021-03-12	1.370	1.350	1.370	1.340	1.420	2,612,000	3,574,200	1.3684	1.370	1.350	1.370	1.340	1.420	2,612,000	1.3684	-1.44%
2021-03-11	1.390	1.380	1.390	1.310	1.390	3,110,000	4,191,210	1.3477	1.390	1.380	1.390	1.310	1.390	3,110,000	1.3477	6.11%
2021-03-10	1.310	1.300	1.310	1.290	1.390	3,321,000	4,403,660	1.3260	1.310	1.300	1.310	1.290	1.390	3,321,000	1.3260	-4.38%
2021-03-09	1.370	1.350	1.370	1.340	1.430	1,374,000	1,892,510	1.3774	1.370	1.350	1.370	1.340	1.430	1,374,000	1.3774	-0.72%
2021-03-08	1.380	1.350	1.380	1.340	1.450	1,722,000	2,409,140	1.3990	1.380	1.350	1.380	1.340	1.450	1,722,000	1.3990	-3.50%
2021-03-05	1.430	1.430	1.450	1.390	1.520	5,841,000	8,524,530	1.4594	1.430	1.430	1.450	1.390	1.520	5,841,000	1.4594	-1.38%
2021-03-04	1.450	1.450	1.460	1.420	1.520	3,411,000	5,040,710	1.4778	1.450	1.450	1.460	1.420	1.520	3,411,000	1.4778	-1.36%
2021-03-03	1.470	1.450	1.470	1.420	1.500	3,001,000	4,374,240	1.4576	1.470	1.450	1.470	1.420	1.500	3,001,000	1.4576	3.52%
2021-03-02	1.420	1.420	1.430	1.420	1.590	1,452,000	2,131,950	1.4683	1.420	1.420	1.430	1.420	1.590	1,452,000	1.4683	-4.70%
2021-03-01	1.490	1.470	1.490	1.400	1.510	2,442,000	3,541,360	1.4502	1.490	1.470	1.490	1.400	1.510	2,442,000	1.4502	0.00%
2021-02-26	1.490	1.480	1.490	1.420	1.540	2,577,000	3,820,480	1.4825	1.490	1.480	1.490	1.420	1.540	2,577,000	1.4825	-5.70%
2021-02-25	1.580	1.560	1.570	1.520	1.630	5,111,000	8,070,610	1.5791	1.580	1.560	1.570	1.520	1.630	5,111,000	1.5791	4.64%
2021-02-24	1.510	1.460	1.510	1.400	1.700	9,908,000	15,070,020	1.5210	1.510	1.460	1.510	1.400	1.700	9,908,000	1.5210	-6.79%
2021-02-23	1.620	1.620	1.630	1.570	1.760	9,622,000	15,640,920	1.6255	1.620	1.620	1.630	1.570	1.760	9,622,000	1.6255	-7.43%
2021-02-22	1.750	1.740	1.750	1.420	2.000	32,667,000	57,920,370	1.7731	1.750	1.740	1.750	1.420	2.000	32,667,000	1.7731	25.00%
2021-02-19	1.400	1.380	1.390	1.340	1.420	4,197,000	5,838,500	1.3911	1.400	1.380	1.390	1.340	1.420	4,197,000	1.3911	6.06%
2021-02-18	1.320	1.310	1.330	1.280	1.360	1,880,000	2,484,610	1.3216	1.320	1.310	1.330	1.280	1.360	1,880,000	1.3216	-4.35%
2021-02-17	1.380	1.360	1.380	1.310	1.390	292,000	399,090	1.3667	1.380	1.360	1.380	1.310	1.390	292,000	1.3667	2.22%
2021-02-16	1.350	1.300	1.360	1.270	1.400	252,000	333,830	1.3247	1.350	1.300	1.360	1.270	1.400	252,000	1.3247	5.47%
2021-02-11	1.280	1.250	1.280	1.240	1.280	2,000	2,520	1.2600	1.280	1.250	1.280	1.240	1.280	2,000	1.2600	3.23%
2021-02-10	1.240	1.240	1.250	1.230	1.260	14,000	17,430	1.2450	1.240	1.240	1.250	1.230	1.260	14,000	1.2450	-3.12%
2021-02-09	1.280	1.240	1.280	1.240	1.280	185,000	233,440	1.2618	1.280	1.240	1.280	1.240	1.280	185,000	1.2618	4.07%
2021-02-08	1.230	1.230	1.250	1.200	1.270	522,000	640,890	1.2278	1.230	1.230	1.250	1.200	1.270	522,000	1.2278	0.00%
2021-02-05	1.230	1.220	1.230	1.220	1.270	638,000	790,140	1.2385	1.230	1.220	1.230	1.220	1.270	638,000	1.2385	-2.38%
2021-02-04	1.260	1.240	1.260	1.220	1.290	508,000	633,510	1.2471	1.260	1.240	1.260	1.220	1.290	508,000	1.2471	-0.79%
2021-02-03	1.270	1.270	1.290	1.230	1.300	1,040,000	1,321,550	1.2707	1.270	1.270	1.290	1.230	1.300	1,040,000	1.2707	0.00%
2021-02-02	1.270	1.250	1.260	1.230	1.270	1,905,000	2,379,550	1.2491	1.270	1.250	1.260	1.230	1.270	1,905,000	1.2491	-0.78%
2021-02-01	1.280	1.270	1.280	1.250	1.300	1,920,000	2,447,330	1.2747	1.280	1.270	1.280	1.250	1.300	1,920,000	1.2747	-5.88%
2021-01-29	1.360	1.350	1.360	1.300	1.390	1,103,000	1,492,010	1.3527	1.360	1.350	1.360	1.300	1.390	1,103,000	1.3527	2.26%
2021-01-28	1.330	1.310	1.330	1.300	1.390	606,000	809,120	1.3352	1.330	1.310	1.330	1.300	1.390	606,000	1.3352	-4.32%
2021-01-27	1.390	1.390	1.420	1.380	1.440	784,000	1,107,060	1.4121	1.390	1.390	1.420	1.380	1.440	784,000	1.4121	-4.79%
2021-01-26	1.460	1.430	1.460	1.420	1.490	754,580	1,091,760	1.4468	1.460	1.430	1.460	1.420	1.490	754,580	1.4468	0.00%
2021-01-25	1.460	1.440	1.460	1.300	1.540	3,088,000	4,468,410	1.4470	1.460	1.440	1.460	1.300	1.540	3,088,000	1.4470	-5.19%
2021-01-22	1.540	1.530	1.540	1.540	1.750	3,092,000	4,947,960	1.6002	1.540	1.530	1.540	1.540	1.750	3,092,000	1.6002	-9.41%
2021-01-21	1.700	1.680	1.700	1.480	1.700	12,491,000	20,198,780	1.6171	1.700	1.680	1.700	1.480	1.700	12,491,000	1.6171	14.86%
2021-01-20	1.480	1.480	1.490	1.480	1.510	725,000	1,084,180	1.4954	1.480	1.480	1.490	1.480	1.510	725,000	1.4954	-1.33%
2021-01-19	1.500	1.470	1.500	1.410	1.530	425,000	637,780	1.5007	1.500	1.470	1.500	1.410	1.530	425,000	1.5007	1.35%
2021-01-18	1.480	1.470	1.480	1.470	1.500	132,000	197,000	1.4924	1.480	1.470	1.480	1.470	1.500	132,000	1.4924	0.00%
2021-01-15	1.480	1.460	1.480	1.450	1.520	115,000	170,910	1.4862	1.480	1.460	1.480	1.450	1.520	115,000	1.4862	2.78%
2021-01-14	1.440	1.440	1.460	1.440	1.530	560,000	816,480	1.4580	1.440	1.440	1.460	1.440	1.530	560,000	1.4580	-2.04%
2021-01-13	1.470	1.440	1.480	1.440	1.520	232,000	341,890	1.4737	1.470	1.440	1.480	1.440	1.520	232,000	1.4737	-0.68%
2021-01-12	1.480	1.470	1.480	1.410	1.480	186,000	272,820	1.4668	1.480	1.470	1.480	1.410	1.480	186,000	1.4668	2.78%
2021-01-11	1.440	1.420	1.440	1.400	1.490	659,000	939,750	1.4260	1.440	1.420	1.440	1.400	1.490	659,000	1.4260	4.35%
2021-01-08	1.380	1.380	1.400	1.350	1.410	132,000	182,630	1.3836	1.380	1.380	1.400	1.350	1.410	132,000	1.3836	-2.13%
2021-01-07	1.410	1.410	1.420	1.400	1.440	500,000	710,260	1.4205	1.410	1.410	1.420	1.400	1.440	500,000	1.4205	-0.70%
2021-01-06	1.420	1.400	1.420	1.350	1.470	793,000	1,111,380	1.4015	1.420	1.400	1.420	1.350	1.470	793,000	1.4015	0.71%
2021-01-05	1.410	1.400	1.410	1.370	1.430	806,000	1,140,340	1.4148	1.410	1.400	1.410	1.370	1.430	806,000	1.4148	1.44%
2021-01-04	1.390	1.380	1.390	1.370	1.390	343,000	472,870	1.3786	1.390	1.380	1.390	1.370	1.390	343,000	1.3786	0.72%
2020-12-31	1.380	1.380	1.400	1.380	1.400	236,000	328,670	1.3927	1.380	1.380	1.400	1.380	1.400	236,000	1.3927	-0.72%
2020-12-30	1.390	1.390	1.400	1.390	1.430	144,000	200,470	1.3922	1.390	1.390	1.400	1.390	1.430	144,000	1.3922	0.00%
2020-12-29	1.390	1.380	1.390	1.390	1.420	82,000	115,000	1.4024	1.390	1.380	1.390	1.390	1.420	82,000	1.4024	-2.11%
2020-12-28	1.420	1.380	1.420	1.380	1.430	288,000	401,250	1.3932	1.420	1.380	1.420	1.380	1.430	288,000	1.3932	0.71%
2020-12-24	1.410	1.350	1.410	1.400	1.410	54,000	75,680	1.4015	1.410	1.350	1.410	1.400	1.410	54,000	1.4015	0.71%
2020-12-23	1.400	1.370	1.400	1.370	1.400	87,000	119,280	1.3710	1.400	1.370	1.400	1.370	1.400	87,000	1.3710	2.19%
2020-12-22	1.370	1.370	1.390	1.350	1.460	156,000	214,750	1.3766	1.370	1.370	1.390	1.350	1.460	156,000	1.3766	-2.84%
2020-12-21	1.410	1.350	1.410	1.390	1.450	33,000	46,240	1.4012	1.410	1.350	1.410	1.390	1.450	33,000	1.4012	1.44%
2020-12-18	1.390	1.360	1.420	1.380	1.430	281,000	391,600	1.3936	1.390	1.360	1.420	1.380	1.430	281,000	1.3936	-2.11%
2020-12-17	1.420	1.420	1.430	1.330	1.420	346,000	484,580	1.4005	1.420	1.420	1.430	1.330	1.420	346,000	1.4005	2.16%
2020-12-16	1.390	1.370	1.390	1.310	1.390	109,000	146,590	1.3449	1.390	1.370	1.390	1.310	1.390	109,000	1.3449	0.00%
2020-12-15	1.390	1.330	1.410	-	-	0	0	-	1.390	1.330	1.410	-	-	0	-	0.00%
2020-12-14	1.390	1.390	1.400	1.380	1.490	160,000	220,930	1.3808	1.390	1.390	1.400	1.380	1.490	160,000	1.3808	0.72%
2020-12-11	1.380	1.380	1.390	1.340	1.400	52,000	71,650	1.3779	1.380	1.380	1.390	1.340	1.400	52,000	1.3779	-0.72%
2020-12-10	1.390	1.340	1.390	-	-	5,000	6,950	1.3900	1.390	1.340	1.390	-	-	5,000	1.3900	0.00%
2020-12-09	1.390	1.350	1.390	1.350	1.460	150,000	208,290	1.3886	1.390	1.350	1.390	1.350	1.460	150,000	1.3886	-2.11%
2020-12-08	1.420	1.390	1.420	1.340	1.430	393,000	542,790	1.3811	1.420	1.390	1.420	1.340	1.430	393,000	1.3811	1.43%
2020-12-07	1.400	1.400	1.430	1.400	1.470	709,000	1,007,220	1.4206	1.400	1.400	1.430	1.400	1.470	709,000	1.4206	-4.76%
2020-12-04	1.470	1.440	1.470	1.430	1.490	163,000	236,650	1.4518	1.470	1.440	1.470	1.430	1.490	163,000	1.4518	1.38%
2020-12-03	1.450	1.450	1.470	1.440	1.630	7,908,000	12,286,400	1.5537	1.450	1.450	1.470	1.440	1.630	7,908,000	1.5537	-5.84%
2020-12-02	1.540	1.520	1.540	1.500	1.540	326,000	494,670	1.5174	1.540	1.520	1.540	1.500	1.540	326,000	1.5174	2.67%
2020-12-01	1.500	1.500	1.530	1.420	1.680	14,132,000	21,988,640	1.5559	1.500	1.500	1.530	1.420	1.680	14,132,000	1.5559	-1.96%
2020-11-30	1.530	1.520	1.530	1.520	1.560	613,000	950,440	1.5505	1.530	1.520	1.530	1.520	1.560	613,000	1.5505	-1.92%
2020-11-27	1.560	1.520	1.560	1.520	1.590	412,000	636,030	1.5438	1.560	1.520	1.560	1.520	1.590	412,000	1.5438	1.96%
2020-11-26	1.530	1.520	1.530	1.430	1.540	1,236,000	1,866,010	1.5097	1.530	1.520	1.530	1.430	1.540	1,236,000	1.5097	5.52%
2020-11-25	1.450	1.400	1.450	1.410	1.530	316,000	459,250	1.4533	1.450	1.400	1.450	1.410	1.530	316,000	1.4533	-1.36%
2020-11-24	1.470	1.460	1.470	1.450	1.550	516,000	775,230	1.5024	1.470	1.460	1.470	1.450	1.550	516,000	1.5024	-2.65%
2020-11-23	1.510	1.490	1.510	1.400	1.580	1,647,000	2,477,110	1.5040	1.510	1.490	1.510	1.400	1.580	1,647,000	1.5040	6.34%
2020-11-20	1.420	1.400	1.420	1.340	1.420	221,000	305,420	1.3820	1.420	1.400	1.420	1.340	1.420	221,000	1.3820	1.43%
2020-11-19	1.400	1.400	1.410	1.400	1.500	403,000	573,180	1.4223	1.400	1.400	1.410	1.400	1.500	403,000	1.4223	-1.41%
2020-11-18	1.420	1.420	1.430	1.340	1.490	1,572,000	2,219,350	1.4118	1.420	1.420	1.430	1.340	1.490	1,572,000	1.4118	5.97%
2020-11-17	1.340	1.330	1.340	1.340	1.390	237,000	320,270	1.3514	1.340	1.330	1.340	1.340	1.390	237,000	1.3514	-3.60%
2020-11-16	1.390	1.330	1.390	1.300	1.430	737,000	1,023,520	1.3888	1.390	1.330	1.390	1.300	1.430	737,000	1.3888	0.72%
2020-11-13	1.380	1.340	1.380	1.340	1.430	165,000	227,390	1.3781	1.380	1.340	1.380	1.340	1.430	165,000	1.3781	0.00%
2020-11-12	1.380	1.360	1.380	1.360	1.410	199,000	277,300	1.3935	1.380	1.360	1.380	1.360	1.410	199,000	1.3935	-2.82%
2020-11-11	1.420	1.380	1.410	1.280	1.430	829,000	1,142,920	1.3787	1.420	1.380	1.410	1.280	1.430	829,000	1.3787	6.77%
2020-11-10	1.330	1.320	1.330	1.320	1.390	557,000	756,330	1.3579	1.330	1.320	1.330	1.320	1.390	557,000	1.3579	-2.92%
2020-11-09	1.370	1.330	1.370	1.220	1.380	1,823,000	2,392,740	1.3125	1.370	1.330	1.370	1.220	1.380	1,823,000	1.3125	9.60%
2020-11-06	1.250	1.230	1.240	1.230	1.250	157,000	194,610	1.2396	1.250	1.230	1.240	1.230	1.250	157,000	1.2396	0.00%
2020-11-05	1.250	1.230	1.250	1.210	1.260	194,000	238,080	1.2272	1.250	1.230	1.250	1.210	1.260	194,000	1.2272	0.00%
2020-11-04	1.250	1.240	1.250	1.220	1.260	66,000	80,660	1.2221	1.250	1.240	1.250	1.220	1.260	66,000	1.2221	0.00%
2020-11-03	1.250	1.230	1.250	1.190	1.250	50,000	62,330	1.2466	1.250	1.230	1.250	1.190	1.250	50,000	1.2466	2.46%
2020-11-02	1.220	1.200	1.230	1.220	1.230	34,000	41,550	1.2221	1.220	1.200	1.230	1.220	1.230	34,000	1.2221	1.67%
2020-10-30	1.200	1.160	1.200	1.160	1.340	150,000	178,540	1.1903	1.200	1.160	1.200	1.160	1.340	150,000	1.1903	-0.83%
2020-10-29	1.210	1.210	1.220	1.210	1.230	31,000	37,870	1.2216	1.210	1.210	1.220	1.210	1.230	31,000	1.2216	-1.63%
2020-10-28	1.230	1.190	1.260	1.210	1.260	62,000	75,510	1.2179	1.230	1.190	1.260	1.210	1.260	62,000	1.2179	-1.60%
2020-10-27	1.250	1.220	1.250	1.240	1.270	116,000	144,560	1.2462	1.250	1.220	1.250	1.240	1.270	116,000	1.2462	-0.79%
2020-10-23	1.260	1.230	1.260	1.240	1.300	144,000	179,980	1.2499	1.260	1.230	1.260	1.240	1.300	144,000	1.2499	0.80%
2020-10-22	1.250	1.240	1.250	1.230	1.260	20,000	24,720	1.2360	1.250	1.240	1.250	1.230	1.260	20,000	1.2360	-1.57%
2020-10-21	1.270	1.250	1.280	1.250	1.270	28,000	35,420	1.2650	1.270	1.250	1.280	1.250	1.270	28,000	1.2650	0.00%
2020-10-20	1.270	1.240	1.280	1.260	1.300	53,000	66,690	1.2583	1.270	1.240	1.280	1.260	1.300	53,000	1.2583	0.00%
2020-10-19	1.270	1.250	1.270	1.240	1.270	114,000	143,320	1.2572	1.270	1.250	1.270	1.240	1.270	114,000	1.2572	0.79%
2020-10-16	1.260	1.250	1.270	1.220	1.270	63,000	79,230	1.2576	1.260	1.250	1.270	1.220	1.270	63,000	1.2576	-1.56%
2020-10-15	1.280	1.240	1.280	1.290	1.290	9,000	11,580	1.2867	1.280	1.240	1.280	1.290	1.290	9,000	1.2867	-0.78%
2020-10-14	1.290	1.260	1.300	1.260	1.300	41,000	52,380	1.2776	1.290	1.260	1.300	1.260	1.300	41,000	1.2776	0.00%
2020-10-12	1.290	1.280	1.300	1.250	1.300	97,000	123,880	1.2771	1.290	1.280	1.300	1.250	1.300	97,000	1.2771	0.00%
2020-10-09	1.290	1.260	1.290	1.240	1.310	164,000	212,120	1.2934	1.290	1.260	1.290	1.240	1.310	164,000	1.2934	-0.77%
2020-10-08	1.300	1.160	1.300	-	-	0	0	-	1.300	1.160	1.300	-	-	0	-	0.00%
2020-10-07	1.300	1.160	1.300	-	-	0	0	-	1.300	1.160	1.300	-	-	0	-	0.00%
2020-10-06	1.300	1.160	1.300	1.300	1.300	21,000	27,300	1.3000	1.300	1.160	1.300	1.300	1.300	21,000	1.3000	-1.52%
2020-10-05	1.320	1.180	1.330	1.380	1.380	2,000	2,760	1.3800	1.320	1.180	1.330	1.380	1.380	2,000	1.3800	4.76%
2020-09-30	1.260	1.160	1.270	1.290	1.290	1,000	1,290	1.2900	1.260	1.160	1.270	1.290	1.290	1,000	1.2900	0.80%
2020-09-29	1.250	1.160	1.260	1.290	1.290	1,000	1,290	1.2900	1.250	1.160	1.260	1.290	1.290	1,000	1.2900	0.00%
2020-09-28	1.250	1.210	1.250	1.220	1.270	92,000	113,270	1.2312	1.250	1.210	1.250	1.220	1.270	92,000	1.2312	-2.34%
2020-09-25	1.280	1.220	1.280	1.220	1.290	79,000	97,800	1.2380	1.280	1.220	1.280	1.220	1.290	79,000	1.2380	0.00%
2020-09-24	1.280	1.240	1.280	1.250	1.300	38,000	48,790	1.2839	1.280	1.240	1.280	1.250	1.300	38,000	1.2839	-0.78%
2020-09-23	1.290	1.280	1.290	1.290	1.310	43,000	55,670	1.2947	1.290	1.280	1.290	1.290	1.310	43,000	1.2947	0.00%
2020-09-22	1.290	1.260	1.290	1.280	1.350	248,000	325,920	1.3142	1.290	1.260	1.290	1.280	1.350	248,000	1.3142	0.78%
2020-09-21	1.280	1.240	1.280	1.240	1.290	128,000	161,470	1.2615	1.280	1.240	1.280	1.240	1.290	128,000	1.2615	-0.78%
2020-09-18	1.290	1.260	1.290	1.250	1.290	65,000	82,140	1.2637	1.290	1.260	1.290	1.250	1.290	65,000	1.2637	0.78%
2020-09-17	1.280	1.250	1.280	1.240	1.290	191,000	239,200	1.2524	1.280	1.250	1.280	1.240	1.290	191,000	1.2524	-0.78%
2020-09-16	1.290	1.280	1.290	1.280	1.300	22,000	28,220	1.2827	1.290	1.280	1.290	1.280	1.300	22,000	1.2827	-0.77%
2020-09-15	1.300	1.290	1.300	1.270	1.300	183,000	234,070	1.2791	1.300	1.290	1.300	1.270	1.300	183,000	1.2791	0.00%
2020-09-14	1.300	1.230	1.300	1.260	1.300	92,000	118,980	1.2933	1.300	1.230	1.300	1.260	1.300	92,000	1.2933	-0.76%
2020-09-11	1.310	1.280	1.310	1.290	1.310	9,000	11,690	1.2989	1.310	1.280	1.310	1.290	1.310	9,000	1.2989	0.77%
2020-09-10	1.300	1.270	1.300	1.270	1.320	164,000	210,290	1.2823	1.300	1.270	1.300	1.270	1.320	164,000	1.2823	-0.76%
2020-09-09	1.310	1.270	1.310	1.270	1.320	130,000	169,420	1.3032	1.310	1.270	1.310	1.270	1.320	130,000	1.3032	-1.50%
2020-09-08	1.330	1.300	1.330	1.280	1.350	128,000	165,260	1.2911	1.330	1.300	1.330	1.280	1.350	128,000	1.2911	0.00%
2020-09-07	1.330	1.260	1.330	1.240	1.340	365,000	463,390	1.2696	1.330	1.260	1.330	1.240	1.340	365,000	1.2696	-0.75%
2020-09-04	1.340	1.330	1.340	1.260	1.340	226,000	298,880	1.3225	1.340	1.330	1.340	1.260	1.340	226,000	1.3225	-1.47%
2020-09-03	1.360	1.330	1.360	1.330	1.360	15,000	20,230	1.3487	1.360	1.330	1.360	1.330	1.360	15,000	1.3487	0.00%
2020-09-02	1.360	1.340	1.360	1.330	1.370	120,000	161,630	1.3469	1.360	1.340	1.360	1.330	1.370	120,000	1.3469	0.00%
2020-09-01	1.360	1.330	1.360	1.330	1.380	468,000	630,920	1.3481	1.360	1.330	1.360	1.330	1.380	468,000	1.3481	-0.73%
2020-08-31	1.370	1.340	1.370	1.350	1.400	186,000	255,480	1.3735	1.370	1.340	1.370	1.350	1.400	186,000	1.3735	-2.14%
2020-08-28	1.400	1.360	1.400	1.330	1.410	29,000	40,180	1.3855	1.400	1.360	1.400	1.330	1.410	29,000	1.3855	0.00%
2020-08-27	1.400	1.380	1.400	1.380	1.420	61,000	84,350	1.3828	1.400	1.380	1.400	1.380	1.420	61,000	1.3828	-2.10%
2020-08-26	1.430	1.350	1.430	1.430	1.430	45,000	64,350	1.4300	1.430	1.350	1.430	1.430	1.430	45,000	1.4300	-0.69%
2020-08-25	1.440	1.390	1.440	1.390	1.440	265,000	374,990	1.4151	1.440	1.390	1.440	1.390	1.440	265,000	1.4151	-1.37%
2020-08-24	1.460	1.400	1.460	1.390	1.480	92,000	130,670	1.4203	1.460	1.400	1.460	1.390	1.480	92,000	1.4203	2.82%
2020-08-21	1.420	1.390	1.420	1.370	1.420	52,000	72,160	1.3877	1.420	1.390	1.420	1.370	1.420	52,000	1.3877	0.71%
2020-08-20	1.410	1.380	1.420	1.410	1.410	18,000	25,380	1.4100	1.410	1.380	1.420	1.410	1.410	18,000	1.4100	-2.08%
2020-08-19	1.440	1.400	1.450	1.350	1.450	12,000	16,590	1.3825	1.440	1.400	1.450	1.350	1.450	12,000	1.3825	0.70%
2020-08-18	1.430	1.420	1.430	1.430	1.450	44,000	63,360	1.4400	1.430	1.420	1.430	1.430	1.450	44,000	1.4400	0.00%
2020-08-17	1.430	1.410	1.430	1.370	1.470	485,000	689,580	1.4218	1.430	1.410	1.430	1.370	1.470	485,000	1.4218	2.88%
2020-08-14	1.390	1.370	1.390	1.370	1.390	63,000	87,070	1.3821	1.390	1.370	1.390	1.370	1.390	63,000	1.3821	0.00%
2020-08-13	1.390	1.370	1.390	1.360	1.390	147,000	201,410	1.3701	1.390	1.370	1.390	1.360	1.390	147,000	1.3701	0.72%
2020-08-12	1.380	1.370	1.390	1.330	1.380	290,000	389,450	1.3429	1.380	1.370	1.390	1.330	1.380	290,000	1.3429	-1.43%
2020-08-11	1.400	1.330	1.410	1.400	1.440	298,000	418,090	1.4030	1.400	1.330	1.410	1.400	1.440	298,000	1.4030	-2.10%
2020-08-10	1.430	1.430	1.440	1.400	1.470	469,000	663,710	1.4152	1.430	1.430	1.440	1.400	1.470	469,000	1.4152	-2.05%
2020-08-07	1.460	1.400	1.470	1.380	1.500	571,000	805,820	1.4112	1.460	1.400	1.470	1.380	1.500	571,000	1.4112	-0.68%
2020-08-06	1.470	1.460	1.470	1.400	1.480	406,000	588,270	1.4489	1.470	1.460	1.470	1.400	1.480	406,000	1.4489	1.38%
2020-08-05	1.450	1.420	1.450	1.420	1.480	837,000	1,211,060	1.4469	1.450	1.420	1.450	1.420	1.480	837,000	1.4469	2.84%
2020-08-04	1.410	1.400	1.410	1.370	1.430	1,071,000	1,503,220	1.4036	1.410	1.400	1.410	1.370	1.430	1,071,000	1.4036	1.44%
2020-08-03	1.390	1.380	1.390	1.310	1.410	1,215,000	1,654,840	1.3620	1.390	1.380	1.390	1.310	1.410	1,215,000	1.3620	3.73%
2020-07-31	1.340	1.330	1.350	1.320	1.370	696,000	934,520	1.3427	1.340	1.330	1.350	1.320	1.370	696,000	1.3427	-1.47%
2020-07-30	1.360	1.360	1.370	1.340	1.430	879,000	1,207,040	1.3732	1.360	1.360	1.370	1.340	1.430	879,000	1.3732	-4.90%
2020-07-29	1.430	1.410	1.430	1.400	1.450	536,000	755,800	1.4101	1.430	1.410	1.430	1.400	1.450	536,000	1.4101	-1.38%
2020-07-28	1.450	1.430	1.450	1.440	1.500	550,000	802,210	1.4586	1.450	1.430	1.450	1.440	1.500	550,000	1.4586	2.11%
2020-07-27	1.420	1.410	1.420	1.400	1.480	472,000	668,130	1.4155	1.420	1.410	1.420	1.400	1.480	472,000	1.4155	-3.40%
2020-07-24	1.470	1.470	1.480	1.470	1.530	613,000	906,620	1.4790	1.470	1.470	1.480	1.470	1.530	613,000	1.4790	-3.92%
2020-07-23	1.530	1.510	1.540	1.500	1.560	189,000	286,790	1.5174	1.530	1.510	1.540	1.500	1.560	189,000	1.5174	-1.29%
2020-07-22	1.550	1.520	1.550	1.490	1.570	706,000	1,091,840	1.5465	1.550	1.520	1.550	1.490	1.570	706,000	1.5465	0.65%
2020-07-21	1.540	1.540	1.550	1.530	1.600	585,000	906,410	1.5494	1.540	1.540	1.550	1.530	1.600	585,000	1.5494	-3.75%
2020-07-20	1.600	1.590	1.600	1.500	1.600	1,167,000	1,829,700	1.5679	1.600	1.590	1.600	1.500	1.600	1,167,000	1.5679	5.96%
2020-07-17	1.510	1.500	1.510	1.460	1.620	1,247,000	1,924,990	1.5437	1.510	1.500	1.510	1.460	1.620	1,247,000	1.5437	2.03%
2020-07-16	1.480	1.470	1.490	1.470	1.650	1,677,000	2,536,460	1.5125	1.480	1.470	1.490	1.470	1.650	1,677,000	1.5125	-7.50%
2020-07-15	1.600	1.600	1.610	1.580	1.750	4,067,000	6,605,780	1.6242	1.600	1.600	1.610	1.580	1.750	4,067,000	1.6242	-5.88%
2020-07-14	1.700	1.680	1.700	1.650	1.800	5,186,000	8,949,300	1.7257	1.700	1.680	1.700	1.650	1.800	5,186,000	1.7257	3.03%
2020-07-13	1.650	1.640	1.650	1.590	1.790	4,184,000	6,947,170	1.6604	1.650	1.640	1.650	1.590	1.790	4,184,000	1.6604	-4.07%
2020-07-10	1.720	1.720	1.730	1.650	2.070	8,795,000	15,582,810	1.7718	1.720	1.720	1.730	1.650	2.070	8,795,000	1.7718	-11.79%
2020-07-09	1.950	1.940	1.950	1.600	2.250	26,753,000	51,714,800	1.9330	1.950	1.940	1.950	1.600	2.250	26,753,000	1.9330	30.00%
2020-07-08	1.500	1.490	1.500	1.260	1.510	8,140,000	11,436,250	1.4049	1.500	1.490	1.500	1.260	1.510	8,140,000	1.4049	20.00%
2020-07-07	1.250	1.240	1.250	1.150	1.260	4,749,000	5,782,380	1.2176	1.250	1.240	1.250	1.150	1.260	4,749,000	1.2176	8.70%
2020-07-06	1.150	1.150	1.160	1.060	1.170	2,802,000	3,157,140	1.1267	1.150	1.150	1.160	1.060	1.170	2,802,000	1.1267	8.49%
2020-07-03	1.060	1.050	1.060	1.040	1.060	402,000	421,870	1.0494	1.060	1.050	1.060	1.040	1.060	402,000	1.0494	1.92%
2020-07-02	1.040	1.030	1.050	1.000	1.040	354,000	361,730	1.0218	1.040	1.030	1.050	1.000	1.040	354,000	1.0218	2.97%
2020-06-30	1.010	1.000	1.020	1.000	1.020	544,000	546,100	1.0039	1.010	1.000	1.020	1.000	1.020	544,000	1.0039	2.02%
2020-06-29	0.990	0.990	1.010	0.990	1.060	2,933,420	2,956,747	1.0080	0.990	0.990	1.010	0.990	1.060	2,933,420	1.0080	-7.13%
2020-06-26	1.070	1.020	1.090	-	-	0	0	-	1.066	1.016	1.086	-	-	0	-	0.00%
2020-06-24	1.070	1.040	1.080	-	-	0	0	-	1.066	1.036	1.076	-	-	0	-	0.00%
2020-06-23	1.070	1.060	1.100	-	-	0	0	-	1.066	1.056	1.096	-	-	0	-	0.00%
2020-06-22	1.070	1.070	1.080	1.050	1.080	457,000	489,250	1.0706	1.066	1.066	1.076	1.046	1.076	458,689	1.0666	-1.83%
2020-06-19	1.090	1.080	1.090	1.070	1.090	542,000	585,090	1.0795	1.086	1.076	1.086	1.066	1.086	544,003	1.0755	0.93%
2020-06-18	1.080	1.080	1.090	1.070	1.090	658,000	710,380	1.0796	1.076	1.076	1.086	1.066	1.086	660,432	1.0756	0.00%
2020-06-17	1.080	1.080	1.090	1.080	1.100	279,000	302,070	1.0827	1.076	1.076	1.086	1.076	1.096	280,031	1.0787	-0.92%
2020-06-16	1.090	1.080	1.090	1.080	1.090	541,000	586,750	1.0846	1.086	1.076	1.086	1.076	1.086	542,999	1.0806	0.93%
2020-06-15	1.080	1.070	1.080	1.080	1.090	310,000	336,390	1.0851	1.076	1.066	1.076	1.076	1.086	311,146	1.0811	-0.92%
2020-06-12	1.090	1.080	1.090	1.080	1.090	557,000	606,400	1.0887	1.086	1.076	1.086	1.076	1.086	559,059	1.0847	-0.91%
2020-06-11	1.100	1.090	1.100	1.100	1.120	746,000	824,520	1.1053	1.096	1.086	1.096	1.096	1.116	748,757	1.1012	-1.79%
2020-06-10	1.120	1.110	1.120	1.100	1.130	1,665,998	1,858,607	1.1156	1.116	1.106	1.116	1.096	1.126	1,672,155	1.1115	0.90%
2020-06-09	1.110	1.100	1.110	1.090	1.120	1,851,000	2,038,430	1.1013	1.106	1.096	1.106	1.086	1.116	1,857,841	1.0972	0.91%
2020-06-08	1.100	1.090	1.100	1.090	1.110	452,000	497,190	1.1000	1.096	1.086	1.096	1.086	1.106	453,671	1.0959	0.00%
2020-06-05	1.100	1.090	1.100	1.080	1.110	1,870,000	2,051,590	1.0971	1.096	1.086	1.096	1.076	1.106	1,876,911	1.0931	0.00%
2020-06-04	1.100	1.090	1.100	1.080	1.110	378,000	410,930	1.0871	1.096	1.086	1.096	1.076	1.106	379,397	1.0831	0.00%
2020-06-03	1.100	1.090	1.100	1.090	1.100	409,000	448,500	1.0966	1.096	1.086	1.096	1.086	1.096	410,512	1.0925	0.92%
2020-06-02	1.090	1.090	1.100	1.080	1.120	324,000	354,900	1.0954	1.086	1.086	1.096	1.076	1.116	325,197	1.0913	-0.91%
2020-06-01	1.100	1.090	1.100	1.090	1.150	1,440,000	1,582,470	1.0989	1.096	1.086	1.096	1.086	1.146	1,445,322	1.0949	-1.79%
2020-05-29	1.120	1.090	1.120	1.080	1.120	134,000	145,660	1.0870	1.116	1.086	1.116	1.076	1.116	134,495	1.0830	0.90%
2020-05-28	1.110	1.080	1.110	1.090	1.110	96,000	105,020	1.0940	1.106	1.076	1.106	1.086	1.106	96,355	1.0899	-0.89%
2020-05-27	1.120	1.100	1.120	1.100	1.120	189,000	209,350	1.1077	1.116	1.096	1.116	1.096	1.116	189,699	1.1036	0.00%
2020-05-26	1.120	1.110	1.130	1.120	1.170	74,000	83,150	1.1236	1.116	1.106	1.126	1.116	1.166	74,273	1.1195	0.00%
2020-05-25	1.120	1.090	1.120	1.090	1.130	459,000	510,280	1.1117	1.116	1.086	1.116	1.086	1.126	460,696	1.1076	0.00%
2020-05-22	1.120	1.120	1.140	1.110	1.180	846,000	948,660	1.1213	1.116	1.116	1.136	1.106	1.176	849,127	1.1172	-2.61%
2020-05-21	1.150	1.140	1.150	1.150	1.170	63,000	72,530	1.1513	1.146	1.136	1.146	1.146	1.166	63,233	1.1470	-0.86%
2020-05-20	1.160	1.150	1.170	1.160	1.180	116,000	135,460	1.1678	1.156	1.146	1.166	1.156	1.176	116,429	1.1635	-0.85%
2020-05-19	1.170	1.140	1.170	1.140	1.200	897,000	1,051,580	1.1723	1.166	1.136	1.166	1.136	1.196	900,315	1.1680	0.86%
2020-05-18	1.160	1.130	1.160	1.130	1.160	170,000	194,350	1.1432	1.156	1.126	1.156	1.126	1.156	170,628	1.1390	-1.69%
2020-05-15	1.180	1.160	1.180	1.170	1.180	204,000	238,800	1.1706	1.176	1.156	1.176	1.166	1.176	204,754	1.1663	-1.67%
2020-05-14	1.200	1.180	1.200	1.180	1.210	371,000	443,240	1.1947	1.196	1.176	1.196	1.176	1.206	372,371	1.1903	-4.00%
2020-05-13	1.250	1.210	1.250	1.230	1.250	38,000	47,240	1.2432	1.245	1.206	1.245	1.225	1.245	38,140	1.2386	0.00%
2020-05-12	1.250	1.230	1.250	1.250	1.250	200,000	250,000	1.2500	1.245	1.225	1.245	1.245	1.245	200,739	1.2454	0.00%
2020-05-11	1.250	1.220	1.260	1.220	1.290	352,000	438,740	1.2464	1.245	1.216	1.255	1.216	1.285	353,301	1.2418	0.81%
2020-05-08	1.240	1.230	1.240	1.230	1.250	126,000	156,250	1.2401	1.235	1.225	1.235	1.225	1.245	126,466	1.2355	0.81%
2020-05-07	1.230	1.220	1.240	1.210	1.270	113,000	137,280	1.2149	1.225	1.216	1.235	1.206	1.265	113,418	1.2104	-1.60%
2020-05-06	1.250	1.250	1.270	1.180	1.330	345,000	433,560	1.2567	1.245	1.245	1.265	1.176	1.325	346,275	1.2521	-1.57%
2020-05-05	1.270	1.250	1.270	1.250	1.280	69,000	87,280	1.2649	1.265	1.245	1.265	1.245	1.275	69,255	1.2603	-2.31%
2020-05-04	1.300	1.150	1.300	1.250	1.300	31,000	38,800	1.2516	1.295	1.146	1.295	1.245	1.295	31,115	1.2470	0.78%
2020-04-29	1.290	1.270	1.300	1.260	1.310	91,000	115,950	1.2742	1.285	1.265	1.295	1.255	1.305	91,336	1.2695	0.78%
2020-04-28	1.280	1.250	1.280	1.250	1.280	111,000	139,050	1.2527	1.275	1.245	1.275	1.245	1.275	111,410	1.2481	-3.76%
2020-04-27	1.330	1.320	1.330	1.300	1.590	1,428,000	1,901,120	1.3313	1.325	1.315	1.325	1.295	1.584	1,433,278	1.3264	-4.32%
2020-04-24	1.390	1.380	1.390	1.380	1.500	1,435,000	2,022,770	1.4096	1.385	1.375	1.385	1.375	1.494	1,440,304	1.4044	-7.33%
2020-04-23	1.500	1.500	1.510	1.480	1.530	92,000	139,060	1.5115	1.494	1.494	1.504	1.475	1.524	92,340	1.5060	-1.32%
2020-04-22	1.520	1.490	1.530	1.490	1.530	272,000	409,260	1.5046	1.514	1.485	1.524	1.485	1.524	273,005	1.4991	-0.65%
2020-04-21	1.530	1.530	1.540	1.510	1.570	311,000	477,310	1.5348	1.524	1.524	1.534	1.504	1.564	312,149	1.5291	-4.38%
2020-04-20	1.600	1.560	1.600	1.520	1.600	215,000	334,890	1.5576	1.594	1.554	1.594	1.514	1.594	215,795	1.5519	0.63%
2020-04-17	1.590	1.610	1.620	1.580	1.670	519,000	833,780	1.6065	1.584	1.604	1.614	1.574	1.664	520,918	1.6006	-4.79%
2020-04-16	1.670	1.660	1.700	1.540	1.870	2,175,000	3,743,450	1.7211	1.664	1.654	1.694	1.534	1.863	2,183,038	1.7148	5.03%
2020-04-15	1.590	1.570	1.590	1.510	1.590	41,000	63,720	1.5541	1.584	1.564	1.584	1.504	1.584	41,152	1.5484	-0.62%
2020-04-14	1.600	1.550	1.600	1.520	1.600	18,000	28,460	1.5811	1.594	1.544	1.594	1.514	1.594	18,067	1.5753	0.00%
2020-04-09	1.600	1.570	1.600	1.550	1.600	60,000	95,660	1.5943	1.594	1.564	1.594	1.544	1.594	60,222	1.5885	-0.62%
2020-04-08	1.610	1.570	1.650	1.600	1.790	197,000	324,640	1.6479	1.604	1.564	1.644	1.594	1.783	197,728	1.6419	1.26%
2020-04-07	1.590	1.550	1.640	1.420	1.940	316,000	508,260	1.6084	1.584	1.544	1.634	1.415	1.933	317,168	1.6025	-0.62%
2020-04-06	1.600	1.320	1.600	-	-	0	0	-	1.594	1.315	1.594	-	-	0	-	0.00%
2020-04-03	1.600	1.020	1.600	-	-	0	0	-	1.594	1.016	1.594	-	-	0	-	0.00%
2020-04-02	1.600	1.400	1.600	-	-	0	0	-	1.594	1.395	1.594	-	-	0	-	-3.03%
2020-04-01	1.650	1.560	1.650	-	-	0	0	-	1.644	1.554	1.644	-	-	0	-	-2.37%
2020-03-31	1.690	1.570	1.690	1.610	1.690	37,000	60,190	1.6268	1.684	1.564	1.684	1.604	1.684	37,137	1.6208	4.97%
2020-03-30	1.610	1.610	1.640	1.580	1.950	41,000	67,820	1.6541	1.604	1.604	1.634	1.574	1.943	41,152	1.6481	-5.29%
2020-03-27	1.700	1.690	1.700	1.700	1.750	36,000	61,320	1.7033	1.694	1.684	1.694	1.694	1.744	36,133	1.6971	-1.73%
2020-03-26	1.730	1.730	1.750	1.310	1.800	5,000	7,820	1.5640	1.724	1.724	1.744	1.305	1.793	5,018	1.5582	-2.81%
2020-03-25	1.780	1.780	1.830	1.770	1.910	87,000	157,230	1.8072	1.773	1.773	1.823	1.763	1.903	87,322	1.8006	1.14%
2020-03-24	1.760	1.720	1.940	1.630	1.940	46,000	82,960	1.8035	1.754	1.714	1.933	1.624	1.933	46,170	1.7968	-1.12%
2020-03-23	1.780	1.600	1.780	1.720	2.010	12,000	21,800	1.8167	1.773	1.594	1.773	1.714	2.003	12,044	1.8100	0.56%
2020-03-20	1.770	1.770	1.800	1.720	2.000	226,000	411,350	1.8201	1.763	1.763	1.793	1.714	1.993	226,835	1.8134	4.12%
2020-03-19	1.700	1.640	1.700	1.690	1.700	14,000	23,670	1.6907	1.694	1.634	1.694	1.684	1.694	14,052	1.6845	-3.95%
2020-03-18	1.770	1.750	1.770	1.770	1.940	76,000	138,200	1.8184	1.763	1.744	1.763	1.763	1.933	76,281	1.8117	-4.32%
2020-03-17	1.850	1.720	1.850	-	-	0	0	-	1.843	1.714	1.843	-	-	0	-	-2.63%
2020-03-16	1.900	1.670	1.810	1.910	2.000	12,000	23,290	1.9408	1.893	1.664	1.803	1.903	1.993	12,044	1.9337	3.83%
2020-03-13	1.830	1.770	1.880	1.740	1.880	41,000	74,140	1.8083	1.823	1.763	1.873	1.734	1.873	41,152	1.8016	-1.08%
2020-03-12	1.850	1.820	1.880	1.820	1.950	98,000	184,170	1.8793	1.843	1.813	1.873	1.813	1.943	98,362	1.8724	-4.64%
2020-03-11	1.940	1.940	2.020	1.900	1.990	26,000	50,730	1.9512	1.933	1.933	2.013	1.893	1.983	26,096	1.9440	-3.00%
2020-03-10	2.000	1.990	2.000	1.990	2.010	47,000	93,950	1.9989	1.993	1.983	1.993	1.983	2.003	47,174	1.9916	0.00%
2020-03-09	2.000	1.800	2.000	2.000	2.030	80,000	160,460	2.0058	1.993	1.793	1.993	1.993	2.023	80,296	1.9984	-6.54%
2020-03-06	2.140	2.070	2.130	-	-	0	0	-	2.132	2.062	2.122	-	-	0	-	-0.47%
2020-03-05	2.150	2.110	2.160	-	-	0	0	-	2.142	2.102	2.152	-	-	0	-	0.00%
2020-03-04	2.150	2.120	2.150	2.130	2.180	88,000	189,560	2.1541	2.142	2.112	2.142	2.122	2.172	88,325	2.1462	0.94%
2020-03-03	2.130	2.100	2.140	2.100	2.210	217,000	469,670	2.1644	2.122	2.092	2.132	2.092	2.202	217,802	2.1564	2.40%
2020-03-02	2.080	2.050	2.090	2.040	2.100	92,000	190,040	2.0657	2.072	2.042	2.082	2.032	2.092	92,340	2.0580	1.46%
2020-02-28	2.050	2.010	2.050	2.050	2.050	15,000	30,750	2.0500	2.042	2.003	2.042	2.042	2.042	15,055	2.0425	0.00%
2020-02-27	2.050	2.030	2.050	2.030	2.120	381,000	782,540	2.0539	2.042	2.023	2.042	2.023	2.112	382,408	2.0463	1.49%
2020-02-26	2.020	2.030	2.050	2.020	2.230	171,000	359,150	2.1003	2.013	2.023	2.042	2.013	2.222	171,632	2.0926	-2.88%
2020-02-25	2.080	2.030	2.080	-	-	0	0	-	2.072	2.023	2.072	-	-	0	-	-0.95%
2020-02-24	2.100	2.090	2.100	2.090	2.100	23,000	48,270	2.0987	2.092	2.082	2.092	2.082	2.092	23,085	2.0910	0.48%
2020-02-21	2.090	2.090	2.100	2.090	2.110	44,000	92,370	2.0993	2.082	2.082	2.092	2.082	2.102	44,163	2.0916	0.00%
2020-02-20	2.090	2.070	2.090	2.090	2.120	220,000	460,180	2.0917	2.082	2.062	2.082	2.082	2.112	220,813	2.0840	-0.48%
2020-02-19	2.100	2.100	2.140	2.100	2.170	254,000	536,430	2.1119	2.092	2.092	2.132	2.092	2.162	254,939	2.1042	-0.47%
2020-02-18	2.110	2.110	2.140	2.100	2.140	141,000	296,610	2.1036	2.102	2.102	2.132	2.092	2.132	141,521	2.0959	-0.94%
2020-02-17	2.130	2.130	2.150	2.100	2.300	117,000	246,800	2.1094	2.122	2.122	2.142	2.092	2.292	117,432	2.1016	1.43%
2020-02-14	2.100	2.080	2.100	2.100	2.110	118,000	247,960	2.1014	2.092	2.072	2.092	2.092	2.102	118,436	2.0936	-0.47%
2020-02-13	2.110	2.100	2.110	2.090	2.110	296,000	621,370	2.0992	2.102	2.092	2.102	2.082	2.102	297,094	2.0915	0.96%
2020-02-12	2.090	2.090	2.100	2.090	2.130	141,000	296,060	2.0997	2.082	2.082	2.092	2.082	2.122	141,521	2.0920	-0.48%
2020-02-11	2.100	2.100	2.160	2.050	2.140	221,000	467,710	2.1163	2.092	2.092	2.152	2.042	2.132	221,817	2.1085	0.48%
2020-02-10	2.090	2.090	2.160	2.040	2.140	187,000	392,580	2.0994	2.082	2.082	2.152	2.032	2.132	187,691	2.0916	-0.48%
2020-02-07	2.100	2.100	2.180	2.100	2.140	62,000	131,260	2.1171	2.092	2.092	2.172	2.092	2.132	62,229	2.1093	-1.87%
2020-02-06	2.140	2.140	2.180	2.140	2.200	64,000	138,260	2.1603	2.132	2.132	2.172	2.132	2.192	64,237	2.1524	-0.47%
2020-02-05	2.150	2.150	2.290	2.150	2.210	83,000	180,730	2.1775	2.142	2.142	2.282	2.142	2.202	83,307	2.1695	1.90%
2020-02-04	2.110	2.110	2.160	2.000	2.250	107,000	231,830	2.1666	2.102	2.102	2.152	1.993	2.242	107,395	2.1587	2.43%
2020-02-03	2.060	2.060	2.090	2.000	2.200	95,000	195,100	2.0537	2.052	2.052	2.082	1.993	2.192	95,351	2.0461	-7.62%
2020-01-31	2.230	1.130	2.250	-	-	0	0	-	2.222	1.126	2.242	-	-	0	-	0.00%
2020-01-30	2.230	-	2.300	-	-	0	0	-	2.222	-	2.292	-	-	0	-	0.00%
2020-01-29	2.230	2.000	2.230	-	-	0	0	-	2.222	1.993	2.222	-	-	0	-	-3.04%
2020-01-24	2.300	-	2.320	2.300	2.300	2,000	4,600	2.3000	2.292	-	2.311	2.292	2.292	2,007	2.2915	-0.86%
2020-01-23	2.320	2.320	2.750	2.300	2.320	20,000	46,300	2.3150	2.311	2.311	2.740	2.292	2.311	20,074	2.3065	-0.85%
2020-01-22	2.340	2.340	2.730	2.310	2.340	60,000	140,270	2.3378	2.331	2.331	2.720	2.301	2.331	60,222	2.3292	0.86%
2020-01-21	2.320	2.320	2.360	2.310	2.390	115,000	268,450	2.3343	2.311	2.311	2.351	2.301	2.381	115,425	2.3258	-1.28%
2020-01-20	2.350	2.350	2.430	2.330	2.380	64,000	151,210	2.3627	2.341	2.341	2.421	2.321	2.371	64,237	2.3540	-0.84%
2020-01-17	2.370	2.370	2.400	2.300	2.380	11,000	26,020	2.3655	2.361	2.361	2.391	2.292	2.371	11,041	2.3567	0.00%
2020-01-16	2.370	2.370	2.420	2.370	2.390	13,000	30,910	2.3777	2.361	2.361	2.411	2.361	2.381	13,048	2.3689	0.85%
2020-01-15	2.350	2.350	2.410	2.350	2.390	10,000	23,800	2.3800	2.341	2.341	2.401	2.341	2.381	10,037	2.3712	-0.84%
2020-01-14	2.370	2.350	2.390	2.370	2.370	5,000	11,850	2.3700	2.361	2.341	2.381	2.361	2.361	5,018	2.3613	-0.84%
2020-01-13	2.390	2.390	2.430	2.390	2.390	10,000	23,900	2.3900	2.381	2.381	2.421	2.381	2.381	10,037	2.3812	-0.42%
2020-01-10	2.400	2.400	2.450	2.400	2.400	29,100	69,845	2.4002	2.391	2.391	2.441	2.391	2.391	29,208	2.3913	-1.64%
2020-01-09	2.440	2.400	2.460	-	-	0	0	-	2.431	2.391	2.451	-	-	0	-	0.00%
2020-01-08	2.440	2.410	2.440	2.440	2.440	10,000	24,380	2.4380	2.431	2.401	2.431	2.431	2.431	10,037	2.4290	0.41%
2020-01-07	2.430	2.430	2.470	2.430	2.470	6,000	14,740	2.4567	2.421	2.421	2.461	2.421	2.461	6,022	2.4476	-1.62%
2020-01-06	2.470	2.430	2.470	-	-	1,000	2,410	2.4100	2.461	2.421	2.461	-	-	1,004	2.4011	0.00%
2020-01-03	2.470	2.420	2.470	2.470	2.470	16,000	39,600	2.4750	2.461	2.411	2.461	2.461	2.461	16,059	2.4659	-0.40%
2020-01-02	2.480	2.480	2.490	2.460	2.530	122,000	304,140	2.4930	2.471	2.471	2.481	2.451	2.521	122,451	2.4838	-1.98%
2019-12-31	2.530	2.420	2.530	2.440	2.530	12,000	29,600	2.4667	2.521	2.411	2.521	2.431	2.521	12,044	2.4576	2.85%
2019-12-30	2.460	2.460	2.590	2.440	2.550	25,000	62,310	2.4924	2.451	2.451	2.580	2.431	2.541	25,092	2.4832	-3.53%
2019-12-27	2.550	2.520	2.550	2.440	2.580	503,000	1,267,500	2.5199	2.541	2.511	2.541	2.431	2.570	504,859	2.5106	5.37%
2019-12-24	2.420	2.420	2.440	2.370	2.370	31,000	73,530	2.3719	2.411	2.411	2.431	2.361	2.361	31,115	2.3632	0.00%
2019-12-23	2.420	2.360	2.420	2.420	2.420	5,000	12,100	2.4200	2.411	2.351	2.411	2.411	2.411	5,018	2.4111	0.00%
2019-12-20	2.420	2.390	2.420	2.300	2.440	7,000	16,870	2.4100	2.411	2.381	2.411	2.292	2.431	7,026	2.4011	0.41%
2019-12-19	2.410	2.410	2.440	2.400	2.410	15,000	36,100	2.4067	2.401	2.401	2.431	2.391	2.401	15,055	2.3978	0.42%
2019-12-18	2.400	2.400	2.420	2.400	2.440	45,000	108,850	2.4189	2.391	2.391	2.411	2.391	2.431	45,166	2.4100	-0.83%
2019-12-17	2.420	2.420	2.470	2.390	2.520	78,000	189,150	2.4250	2.411	2.411	2.461	2.381	2.511	78,288	2.4161	-3.97%
2019-12-16	2.520	2.470	2.520	2.460	2.520	17,000	42,060	2.4741	2.511	2.461	2.511	2.451	2.511	17,063	2.4650	-1.18%
2019-12-13	2.550	2.470	2.550	-	-	0	0	-	2.541	2.461	2.541	-	-	0	-	-0.78%
2019-12-12	2.570	2.570	2.580	2.500	2.840	284,000	729,100	2.5673	2.561	2.561	2.570	2.491	2.830	285,050	2.5578	-1.15%
2019-12-11	2.600	2.510	2.600	2.390	2.940	730,000	1,853,810	2.5395	2.590	2.501	2.590	2.381	2.929	732,698	2.5301	13.04%
2019-12-10	2.300	2.300	2.450	2.300	2.330	14,000	32,590	2.3279	2.292	2.292	2.441	2.292	2.321	14,052	2.3193	-1.71%
2019-12-09	2.340	2.230	2.340	-	-	0	0	-	2.331	2.222	2.331	-	-	0	-	0.00%
2019-12-06	2.340	2.270	2.460	2.340	2.340	19,000	44,460	2.3400	2.331	2.262	2.451	2.331	2.331	19,070	2.3314	0.00%
2019-12-05	2.340	2.340	2.440	2.260	2.540	180,000	419,680	2.3316	2.331	2.331	2.431	2.252	2.531	180,665	2.3230	-0.43%
2019-12-04	2.350	2.350	2.410	2.170	2.600	154,000	387,800	2.5182	2.341	2.341	2.401	2.162	2.590	154,569	2.5089	4.44%
2019-12-03	2.250	2.250	2.530	2.250	2.260	7,000	15,760	2.2514	2.242	2.242	2.521	2.242	2.252	7,026	2.2431	-2.17%
2019-12-02	2.300	2.250	2.500	-	-	0	0	-	2.292	2.242	2.491	-	-	0	-	0.00%
2019-11-29	2.300	2.250	2.480	-	-	0	0	-	2.292	2.242	2.471	-	-	0	-	0.00%
2019-11-28	2.300	2.300	2.470	2.190	2.190	1,000	2,190	2.1900	2.292	2.292	2.461	2.182	2.182	1,004	2.1819	0.00%
2019-11-27	2.300	2.300	2.510	2.300	2.300	3,000	6,850	2.2833	2.292	2.292	2.501	2.292	2.292	3,011	2.2749	-2.54%
2019-11-26	2.360	2.340	2.440	2.350	2.360	5,000	11,760	2.3520	2.351	2.331	2.431	2.341	2.351	5,018	2.3433	0.00%
2019-11-25	2.360	2.350	2.500	2.210	2.550	59,000	136,080	2.3064	2.351	2.341	2.491	2.202	2.541	59,218	2.2979	1.29%
2019-11-22	2.330	2.270	2.370	2.260	2.640	51,000	122,820	2.4082	2.321	2.262	2.361	2.252	2.630	51,188	2.3994	0.00%
2019-11-21	2.330	2.220	2.650	-	-	0	0	-	2.321	2.212	2.640	-	-	0	-	0.00%
2019-11-20	2.330	2.210	2.330	-	-	0	0	-	2.321	2.202	2.321	-	-	0	-	0.00%
2019-11-19	2.330	2.310	2.490	-	-	0	0	-	2.321	2.301	2.481	-	-	0	-	0.00%
2019-11-18	2.330	2.300	2.490	-	-	0	0	-	2.321	2.292	2.481	-	-	0	-	0.00%
2019-11-15	2.330	2.170	2.350	-	-	0	0	-	2.321	2.162	2.341	-	-	0	-	-0.85%
2019-11-14	2.350	2.350	2.380	2.230	2.350	11,000	25,580	2.3255	2.341	2.341	2.371	2.222	2.341	11,041	2.3169	0.43%
2019-11-13	2.340	2.260	2.360	-	-	0	0	-	2.331	2.252	2.351	-	-	0	-	0.00%
2019-11-12	2.340	2.300	2.370	-	-	0	0	-	2.331	2.292	2.361	-	-	0	-	0.00%
2019-11-11	2.340	2.330	2.360	2.330	2.340	37,000	86,450	2.3365	2.331	2.321	2.351	2.321	2.331	37,137	2.3279	-1.68%
2019-11-08	2.380	2.350	2.400	2.340	2.430	34,000	80,930	2.3803	2.371	2.341	2.391	2.331	2.421	34,126	2.3715	-2.06%
2019-11-07	2.430	2.350	2.430	2.340	2.470	73,000	172,590	2.3642	2.421	2.341	2.421	2.331	2.461	73,270	2.3555	-1.22%
2019-11-06	2.460	2.400	2.460	2.400	2.460	9,000	21,900	2.4333	2.451	2.391	2.451	2.391	2.451	9,033	2.4244	0.41%
2019-11-05	2.450	2.440	2.450	2.310	2.480	72,000	172,960	2.4022	2.441	2.431	2.441	2.301	2.471	72,266	2.3934	0.00%
2019-11-04	2.450	2.450	2.500	2.410	2.460	41,000	99,010	2.4149	2.441	2.441	2.491	2.401	2.451	41,152	2.4060	-4.67%
2019-11-01	2.570	2.450	2.580	2.350	2.570	79,000	194,600	2.4633	2.561	2.441	2.570	2.341	2.561	79,292	2.4542	-1.15%
2019-10-31	2.600	2.560	2.600	2.490	3.270	158,000	434,060	2.7472	2.590	2.551	2.590	2.481	3.258	158,584	2.7371	10.64%
2019-10-30	2.350	2.350	2.470	2.280	2.350	20,000	46,880	2.3440	2.341	2.341	2.461	2.272	2.341	20,074	2.3354	1.29%
2019-10-29	2.320	2.310	2.350	2.310	2.400	32,000	75,190	2.3497	2.311	2.301	2.341	2.301	2.391	32,118	2.3410	-1.28%
2019-10-28	2.350	2.300	2.350	2.270	2.350	84,000	194,830	2.3194	2.341	2.292	2.341	2.262	2.341	84,310	2.3109	-1.26%
2019-10-25	2.380	2.380	2.480	2.310	2.640	36,000	90,250	2.5069	2.371	2.371	2.471	2.301	2.630	36,133	2.4977	-0.83%
2019-10-24	2.400	2.350	2.490	2.400	2.650	134,000	326,570	2.4371	2.391	2.341	2.481	2.391	2.640	134,495	2.4281	-1.64%
2019-10-23	2.440	2.390	2.640	2.330	2.870	601,000	1,632,080	2.7156	2.431	2.381	2.630	2.321	2.859	603,221	2.7056	-7.22%
2019-10-22	2.630	2.560	2.630	2.470	2.880	563,000	1,485,100	2.6378	2.620	2.551	2.620	2.461	2.869	565,081	2.6281	24.06%
2019-10-21	2.120	2.000	2.230	2.120	2.120	1,000	2,120	2.1200	2.112	1.993	2.222	2.112	2.112	1,004	2.1122	-4.93%
2019-10-18	2.230	-	2.490	2.220	2.250	14,000	31,270	2.2336	2.222	-	2.481	2.212	2.242	14,052	2.2253	-0.89%
2019-10-17	2.250	2.250	2.400	-	-	0	0	-	2.242	2.242	2.391	-	-	0	-	0.00%
2019-10-16	2.250	2.250	2.500	-	-	0	0	-	2.242	2.242	2.491	-	-	0	-	0.00%
2019-10-15	2.250	2.250	2.400	-	-	0	0	-	2.242	2.242	2.391	-	-	0	-	0.00%
2019-10-14	2.250	2.240	2.360	2.250	2.250	5,000	11,250	2.2500	2.242	2.232	2.351	2.242	2.242	5,018	2.2417	1.35%
2019-10-11	2.220	2.220	2.450	-	-	0	0	-	2.212	2.212	2.441	-	-	0	-	0.91%
2019-10-10	2.200	2.200	2.440	-	-	0	0	-	2.192	2.192	2.431	-	-	0	-	0.00%
2019-10-09	2.200	2.200	2.350	2.200	2.200	7,000	15,400	2.2000	2.192	2.192	2.341	2.192	2.192	7,026	2.1919	-3.08%
2019-10-08	2.270	2.050	2.480	-	-	0	0	-	2.262	2.042	2.471	-	-	0	-	0.00%
2019-10-04	2.270	-	2.780	-	-	0	0	-	2.262	-	2.770	-	-	0	-	0.00%
2019-10-03	2.270	2.060	2.780	-	-	0	0	-	2.262	2.052	2.770	-	-	0	-	0.00%
2019-10-02	2.270	2.060	2.780	-	-	0	0	-	2.262	2.052	2.770	-	-	0	-	0.00%
2019-09-30	2.270	2.060	2.780	-	-	0	0	-	2.262	2.052	2.770	-	-	0	-	0.00%
2019-09-27	2.270	2.060	2.780	-	-	0	0	-	2.262	2.052	2.770	-	-	0	-	0.00%
2019-09-26	2.270	2.250	2.300	2.270	2.270	5,000	11,350	2.2700	2.262	2.242	2.292	2.262	2.262	5,018	2.2616	1.34%
2019-09-25	2.240	2.210	2.380	2.240	2.290	8,000	18,250	2.2813	2.232	2.202	2.371	2.232	2.282	8,030	2.2728	-5.88%
2019-09-24	2.380	2.280	2.380	2.360	2.400	47,000	111,480	2.3719	2.371	2.272	2.371	2.351	2.391	47,174	2.3632	5.78%
2019-09-23	2.250	2.250	2.290	-	-	0	0	-	2.242	2.242	2.282	-	-	0	-	0.45%
2019-09-20	2.240	2.240	2.350	2.160	2.160	2,000	4,420	2.2100	2.232	2.232	2.341	2.152	2.152	2,007	2.2019	-2.61%
2019-09-19	2.300	2.170	2.390	-	-	0	0	-	2.292	2.162	2.381	-	-	0	-	0.00%
2019-09-18	2.300	2.260	2.380	2.300	2.300	6,000	13,800	2.3000	2.292	2.252	2.371	2.292	2.292	6,022	2.2915	0.44%
2019-09-17	2.290	2.260	2.320	-	-	0	0	-	2.282	2.252	2.311	-	-	0	-	0.00%
2019-09-16	2.290	2.280	2.390	2.280	2.300	60,000	137,060	2.2843	2.282	2.272	2.381	2.272	2.292	60,222	2.2759	-0.43%
2019-09-13	2.300	2.080	2.370	-	-	0	0	-	2.292	2.072	2.361	-	-	0	-	0.00%
2019-09-12	2.300	2.240	2.300	2.240	2.300	34,000	77,300	2.2735	2.292	2.232	2.292	2.232	2.292	34,126	2.2652	3.60%
2019-09-11	2.220	2.200	2.440	2.200	2.220	25,000	55,200	2.2080	2.212	2.192	2.431	2.192	2.212	25,092	2.1999	-4.72%
2019-09-10	2.330	2.300	2.360	2.330	2.330	3,000	6,990	2.3300	2.321	2.292	2.351	2.321	2.321	3,011	2.3214	0.00%
2019-09-09	2.330	2.320	2.340	2.300	2.340	29,000	67,420	2.3248	2.321	2.311	2.331	2.292	2.331	29,107	2.3163	2.64%
2019-09-06	2.270	2.260	2.310	2.270	2.320	69,000	158,360	2.2951	2.262	2.252	2.301	2.262	2.311	69,255	2.2866	1.34%
2019-09-05	2.240	2.250	2.270	2.190	2.330	348,000	778,710	2.2377	2.232	2.242	2.262	2.182	2.321	349,286	2.2294	-7.82%
2019-09-04	2.430	2.360	2.430	2.350	2.470	50,000	119,000	2.3800	2.421	2.351	2.421	2.341	2.461	50,185	2.3712	-1.22%
2019-09-03	2.460	2.360	2.470	-	-	0	0	-	2.451	2.351	2.461	-	-	0	-	0.00%
2019-09-02	2.460	2.250	2.550	-	-	0	0	-	2.451	2.242	2.541	-	-	0	-	0.00%
2019-08-30	2.460	2.220	2.480	-	-	0	0	-	2.451	2.212	2.471	-	-	0	-	0.00%
2019-08-29	2.460	2.150	2.460	2.470	2.470	1,000	2,470	2.4700	2.451	2.142	2.451	2.461	2.461	1,004	2.4609	-0.40%
2019-08-28	2.470	2.470	2.580	2.470	2.470	29,000	71,630	2.4700	2.461	2.461	2.570	2.461	2.461	29,107	2.4609	0.00%
2019-08-27	2.470	2.470	2.550	2.470	2.470	7,000	17,290	2.4700	2.461	2.461	2.541	2.461	2.461	7,026	2.4609	0.41%
2019-08-26	2.460	2.460	2.510	-	-	0	0	-	2.451	2.451	2.501	-	-	0	-	0.00%
2019-08-23	2.460	2.460	2.700	2.460	2.460	17,000	41,820	2.4600	2.451	2.451	2.690	2.451	2.451	17,063	2.4509	0.82%
2019-08-22	2.440	2.440	2.640	2.440	2.440	20,000	45,740	2.2870	2.431	2.431	2.630	2.431	2.431	20,074	2.2786	0.00%
2019-08-21	2.440	2.440	2.500	2.440	2.460	12,000	29,370	2.4475	2.431	2.431	2.491	2.431	2.451	12,044	2.4385	-4.31%
2019-08-20	2.550	2.320	2.550	2.330	2.610	25,000	63,820	2.5528	2.541	2.311	2.541	2.321	2.600	25,092	2.5434	10.87%
2019-08-19	2.300	2.210	2.300	2.300	2.300	11,000	25,300	2.3000	2.292	2.202	2.292	2.292	2.292	11,041	2.2915	0.88%
2019-08-16	2.280	2.110	2.280	2.280	2.280	20,000	45,600	2.2800	2.272	2.102	2.272	2.272	2.272	20,074	2.2716	-0.87%
2019-08-15	2.300	2.160	2.400	-	-	0	0	-	2.292	2.152	2.391	-	-	0	-	0.00%
2019-08-14	2.300	2.180	2.500	-	-	2,000	5,100	2.5500	2.292	2.172	2.491	-	-	2,007	2.5406	0.00%
2019-08-13	2.300	2.230	2.560	-	-	0	0	-	2.292	2.222	2.551	-	-	0	-	0.00%
2019-08-12	2.300	2.210	2.350	2.180	2.400	15,000	34,660	2.3107	2.292	2.202	2.341	2.172	2.391	15,055	2.3022	-6.12%
2019-08-09	2.450	2.180	2.450	2.090	2.450	4,000	9,440	2.3600	2.441	2.172	2.441	2.082	2.441	4,015	2.3513	-1.21%
2019-08-08	2.480	2.220	2.480	2.480	2.490	12,000	29,770	2.4808	2.471	2.212	2.471	2.471	2.481	12,044	2.4717	-0.80%
2019-08-07	2.500	2.420	2.500	2.420	2.590	21,000	54,150	2.5786	2.491	2.411	2.491	2.411	2.580	21,078	2.5691	3.31%
2019-08-06	2.420	2.020	2.420	2.420	2.420	10,000	24,200	2.4200	2.411	2.013	2.411	2.411	2.411	10,037	2.4111	-1.22%
2019-08-05	2.450	2.390	2.480	2.380	2.450	11,000	26,530	2.4118	2.441	2.381	2.471	2.371	2.441	11,041	2.4029	-1.21%
2019-08-02	2.480	2.380	2.480	2.480	2.500	60,000	148,920	2.4820	2.471	2.371	2.471	2.471	2.491	60,222	2.4729	-0.80%
2019-08-01	2.500	2.420	2.610	2.500	2.580	15,000	38,600	2.5733	2.491	2.411	2.600	2.491	2.570	15,055	2.5639	-3.10%
2019-07-31	2.580	2.240	2.580	-	-	0	0	-	2.570	2.232	2.570	-	-	0	-	-1.53%
2019-07-30	2.620	2.270	2.670	-	-	0	0	-	2.610	2.262	2.660	-	-	0	-	0.00%
2019-07-29	2.620	2.220	2.680	-	-	0	0	-	2.610	2.212	2.670	-	-	0	-	0.00%
2019-07-26	2.620	2.620	2.690	2.620	2.660	21,000	55,410	2.6386	2.610	2.610	2.680	2.610	2.650	21,078	2.6289	-1.50%
2019-07-25	2.660	2.550	2.660	2.680	2.680	7,000	18,760	2.6800	2.650	2.541	2.650	2.670	2.670	7,026	2.6701	-0.75%
2019-07-24	2.680	2.590	2.680	2.590	2.690	13,000	34,450	2.6500	2.670	2.580	2.670	2.580	2.680	13,048	2.6402	3.08%
2019-07-23	2.600	2.590	2.600	2.590	2.680	210,000	551,010	2.6239	2.590	2.580	2.590	2.580	2.670	210,776	2.6142	1.17%
2019-07-22	2.570	2.570	2.680	2.570	2.640	163,000	425,020	2.6075	2.561	2.561	2.670	2.561	2.630	163,602	2.5979	-2.28%
2019-07-19	2.630	2.620	2.680	2.600	2.630	42,000	110,000	2.6190	2.620	2.610	2.670	2.590	2.620	42,155	2.6094	1.15%
2019-07-18	2.600	2.600	2.660	2.530	2.720	223,000	581,840	2.6091	2.590	2.590	2.650	2.521	2.710	223,824	2.5995	2.77%
2019-07-17	2.530	2.510	2.530	2.510	2.600	52,000	134,020	2.5773	2.521	2.501	2.521	2.501	2.590	52,192	2.5678	-0.78%
2019-07-16	2.550	2.540	2.550	2.520	2.750	139,000	369,500	2.6583	2.541	2.531	2.541	2.511	2.740	139,514	2.6485	0.00%
2019-07-15	2.550	2.540	2.550	2.530	2.920	295,000	768,600	2.6054	2.541	2.531	2.541	2.521	2.909	296,090	2.5958	2.41%
2019-07-12	2.490	2.480	2.630	2.430	2.950	806,000	2,096,790	2.6015	2.481	2.471	2.620	2.421	2.939	808,979	2.5919	4.18%
2019-07-11	2.390	2.360	2.390	2.250	2.450	264,000	624,710	2.3663	2.381	2.351	2.381	2.242	2.441	264,976	2.3576	6.22%
2019-07-10	2.250	2.220	2.250	2.210	2.250	47,000	104,490	2.2232	2.242	2.212	2.242	2.202	2.242	47,174	2.2150	1.35%
2019-07-09	2.220	2.200	2.250	2.130	2.250	38,000	83,060	2.1858	2.212	2.192	2.242	2.122	2.242	38,140	2.1777	2.30%
2019-07-08	2.170	2.160	2.200	2.130	2.200	12,000	26,170	2.1808	2.162	2.152	2.192	2.122	2.192	12,044	2.1728	-1.36%
2019-07-05	2.200	2.200	2.210	2.160	2.240	122,000	266,790	2.1868	2.192	2.192	2.202	2.152	2.232	122,451	2.1788	-2.65%
2019-07-04	2.260	2.240	2.310	2.250	2.260	20,000	45,190	2.2595	2.252	2.232	2.301	2.242	2.252	20,074	2.2512	0.00%
2019-07-03	2.260	2.210	2.330	2.190	2.290	132,000	293,970	2.2270	2.252	2.202	2.321	2.182	2.282	132,488	2.2188	-1.31%
2019-07-02	2.290	2.230	2.290	2.170	2.340	24,000	53,440	2.2267	2.282	2.222	2.282	2.162	2.331	24,089	2.2185	0.88%
2019-06-28	2.270	2.270	2.300	2.180	2.300	40,000	90,060	2.2515	2.262	2.262	2.292	2.172	2.292	40,148	2.2432	-2.16%
2019-06-27	2.320	2.300	2.320	2.260	2.320	44,000	100,770	2.2902	2.311	2.292	2.311	2.252	2.311	44,163	2.2818	1.31%
2019-06-26	2.290	2.260	2.300	2.290	2.290	15,000	34,350	2.2900	2.282	2.252	2.292	2.282	2.282	15,055	2.2816	-0.43%
2019-06-25	2.300	2.300	2.330	2.300	2.300	5,000	11,500	2.3000	2.292	2.292	2.321	2.292	2.292	5,018	2.2915	-2.13%
2019-06-24	2.350	2.330	2.360	2.350	2.350	8,000	18,800	2.3500	2.341	2.321	2.351	2.341	2.341	8,030	2.3413	0.00%
2019-06-21	2.350	2.310	2.370	2.350	2.420	28,000	66,500	2.3750	2.341	2.301	2.361	2.341	2.411	28,103	2.3663	-0.42%
2019-06-20	2.360	2.350	2.390	2.300	2.360	84,000	197,500	2.3512	2.351	2.341	2.381	2.292	2.351	84,310	2.3425	-0.21%
2019-06-19	2.400	2.380	2.440	2.380	2.460	42,000	102,630	2.4436	2.356	2.337	2.395	2.337	2.415	42,782	2.3989	0.84%
2019-06-18	2.380	2.300	2.400	2.350	2.460	16,000	38,500	2.4063	2.337	2.258	2.356	2.307	2.415	16,298	2.3623	0.42%
2019-06-17	2.370	2.360	2.480	2.370	2.450	318,000	772,620	2.4296	2.327	2.317	2.435	2.327	2.405	323,919	2.3852	0.00%
2019-06-14	2.370	2.370	2.430	2.110	2.700	1,307,000	3,115,640	2.3838	2.327	2.327	2.386	2.071	2.651	1,331,329	2.3402	-7.06%
2019-06-13	2.550	2.550	2.600	2.500	2.820	1,389,000	3,587,570	2.5828	2.503	2.503	2.552	2.454	2.768	1,414,856	2.5356	-0.39%
2019-06-12	2.560	2.560	2.580	2.370	2.800	2,134,000	5,386,600	2.5242	2.513	2.513	2.533	2.327	2.749	2,173,724	2.4781	10.34%
2019-06-11	2.320	2.320	2.340	2.240	2.370	429,000	989,770	2.3072	2.278	2.278	2.297	2.199	2.327	436,986	2.2650	4.04%
2019-06-10	2.230	2.150	2.240	2.150	2.340	908,000	1,958,730	2.1572	2.189	2.111	2.199	2.111	2.297	924,902	2.1178	-0.45%
2019-06-06	2.240	2.210	2.300	2.160	2.350	169,000	378,840	2.2417	2.199	2.170	2.258	2.121	2.307	172,146	2.2007	3.23%
2019-06-05	2.170	2.170	2.210	2.170	2.290	84,000	186,430	2.2194	2.130	2.130	2.170	2.130	2.248	85,564	2.1788	-4.41%
2019-06-04	2.270	2.080	2.270	2.080	2.270	45,000	95,370	2.1193	2.229	2.042	2.229	2.042	2.229	45,838	2.0806	5.09%
2019-06-03	2.160	2.160	2.220	2.150	2.220	18,000	38,940	2.1633	2.121	2.121	2.179	2.111	2.179	18,335	2.1238	-6.09%
2019-05-31	2.300	2.240	2.310	2.210	2.310	156,000	353,380	2.2653	2.258	2.199	2.268	2.170	2.268	158,904	2.2239	5.50%
2019-05-30	2.180	2.110	2.250	2.090	2.400	33,000	74,270	2.2506	2.140	2.071	2.209	2.052	2.356	33,614	2.2095	-0.91%
2019-05-29	2.200	2.150	2.210	2.080	2.210	121,000	260,520	2.1531	2.160	2.111	2.170	2.042	2.170	123,252	2.1137	9.45%
2019-05-28	2.010	2.010	2.050	2.000	2.060	81,000	163,540	2.0190	1.973	1.973	2.013	1.963	2.022	82,508	1.9821	-1.47%
2019-05-27	2.040	2.040	2.100	2.020	2.110	31,000	63,350	2.0435	2.003	2.003	2.062	1.983	2.071	31,577	2.0062	-1.45%
2019-05-24	2.070	2.040	2.090	2.030	2.070	71,000	145,500	2.0493	2.032	2.003	2.052	1.993	2.032	72,322	2.0118	0.98%
2019-05-23	2.050	2.040	2.090	2.000	2.120	219,000	450,480	2.0570	2.013	2.003	2.052	1.963	2.081	223,077	2.0194	-5.53%
2019-05-22	2.170	2.080	2.270	2.170	2.170	1,000	2,170	2.1700	2.130	2.042	2.229	2.130	2.130	1,019	2.1303	-4.82%
2019-05-21	2.280	2.250	2.280	2.150	2.290	123,000	277,960	2.2598	2.238	2.209	2.238	2.111	2.248	125,290	2.2185	2.24%
2019-05-20	2.230	2.000	2.230	-	-	0	0	-	2.189	1.963	2.189	-	-	0	-	-1.33%
2019-05-17	2.260	2.060	2.260	-	-	0	0	-	2.219	2.022	2.219	-	-	0	-	-0.44%
2019-05-16	2.270	2.210	2.270	2.170	2.270	88,000	197,360	2.2427	2.229	2.170	2.229	2.130	2.229	89,638	2.2017	3.18%
2019-05-15	2.200	2.110	2.210	2.180	2.200	15,000	32,740	2.1827	2.160	2.071	2.170	2.140	2.160	15,279	2.1428	0.46%
2019-05-14	2.190	2.020	2.190	2.180	2.220	11,000	24,180	2.1982	2.150	1.983	2.150	2.140	2.179	11,205	2.1580	0.92%
2019-05-10	2.170	2.100	2.230	-	-	0	0	-	2.130	2.062	2.189	-	-	0	-	0.00%
2019-05-09	2.170	2.070	2.170	2.060	2.170	84,000	180,710	2.1513	2.130	2.032	2.130	2.022	2.130	85,564	2.1120	-1.81%
2019-05-08	2.210	2.170	2.280	2.200	2.220	25,000	55,250	2.2100	2.170	2.130	2.238	2.160	2.179	25,465	2.1696	-3.91%
2019-05-07	2.300	2.150	2.300	2.150	2.390	50,000	114,810	2.2962	2.258	2.111	2.258	2.111	2.346	50,931	2.2542	7.48%
2019-05-06	2.140	2.140	2.180	2.000	2.140	61,000	126,790	2.0785	2.101	2.101	2.140	1.963	2.101	62,135	2.0405	-8.94%
2019-05-03	2.350	2.150	2.720	2.350	2.350	10,000	23,500	2.3500	2.307	2.111	2.670	2.307	2.307	10,186	2.3071	-6.75%
2019-05-02	2.520	2.350	2.720	-	-	0	0	-	2.474	2.307	2.670	-	-	0	-	0.00%
2019-04-30	2.520	2.350	2.720	-	-	0	0	-	2.474	2.307	2.670	-	-	0	-	0.00%
2019-04-29	2.520	1.710	2.720	-	-	0	0	-	2.474	1.679	2.670	-	-	0	-	0.00%
2019-04-26	2.520	2.460	2.520	2.550	2.550	4,000	9,900	2.4750	2.474	2.415	2.474	2.503	2.503	4,074	2.4298	-1.18%
2019-04-25	2.550	-	2.550	-	-	0	0	-	2.503	-	2.503	-	-	0	-	-0.78%
2019-04-24	2.570	2.570	2.580	2.560	2.570	51,000	130,970	2.5680	2.523	2.523	2.533	2.513	2.523	51,949	2.5211	-0.39%
2019-04-23	2.580	2.210	2.580	-	-	0	0	-	2.533	2.170	2.533	-	-	0	-	-0.39%
2019-04-18	2.590	2.520	2.590	2.480	2.590	492,000	1,235,540	2.5113	2.543	2.474	2.543	2.435	2.543	501,158	2.4654	-0.38%
2019-04-17	2.600	2.600	2.640	2.600	2.640	83,000	217,650	2.6223	2.552	2.552	2.592	2.552	2.592	84,545	2.5744	0.39%
2019-04-16	2.590	2.470	2.590	-	-	0	0	-	2.543	2.425	2.543	-	-	0	-	0.00%
2019-04-15	2.590	2.500	2.600	2.590	2.600	35,000	90,950	2.5986	2.543	2.454	2.552	2.543	2.552	35,652	2.5511	-0.38%
2019-04-12	2.600	2.540	2.600	2.600	2.600	34,000	88,400	2.6000	2.552	2.494	2.552	2.552	2.552	34,633	2.5525	0.00%
2019-04-11	2.600	2.600	2.650	2.600	2.680	67,000	175,080	2.6131	2.552	2.552	2.602	2.552	2.631	68,247	2.5654	-2.26%
2019-04-10	2.660	2.550	2.780	-	-	0	0	-	2.611	2.503	2.729	-	-	0	-	0.00%
2019-04-09	2.660	2.620	2.690	2.660	2.660	10,000	26,640	2.6640	2.611	2.572	2.641	2.611	2.611	10,186	2.6153	-1.48%
2019-04-08	2.700	2.650	2.710	2.700	2.720	65,000	174,780	2.6889	2.651	2.602	2.660	2.651	2.670	66,210	2.6398	-2.17%
2019-04-04	2.760	2.760	2.820	2.630	2.880	97,000	271,330	2.7972	2.710	2.710	2.768	2.582	2.827	98,806	2.7461	1.10%
2019-04-03	2.730	2.720	2.790	2.730	2.890	32,000	88,780	2.7744	2.680	2.670	2.739	2.680	2.837	32,596	2.7237	-2.85%
2019-04-02	2.810	2.600	2.810	2.680	2.840	74,000	200,710	2.7123	2.759	2.552	2.759	2.631	2.788	75,377	2.6627	3.31%
2019-04-01	2.720	2.640	2.720	2.610	2.770	393,000	1,063,900	2.7071	2.670	2.592	2.670	2.562	2.719	400,316	2.6577	3.42%
2019-03-29	2.630	2.530	2.630	2.500	2.630	129,000	324,350	2.5143	2.582	2.484	2.582	2.454	2.582	131,401	2.4684	1.15%
2019-03-28	2.600	2.510	2.600	2.530	2.630	7,000	17,910	2.5586	2.552	2.464	2.552	2.484	2.582	7,130	2.5118	0.00%
2019-03-27	2.600	2.520	2.600	2.510	2.620	182,000	466,820	2.5649	2.552	2.474	2.552	2.464	2.572	185,388	2.5181	2.36%
2019-03-26	2.540	2.440	2.540	2.430	2.550	26,000	63,750	2.4519	2.494	2.395	2.494	2.386	2.503	26,484	2.4071	-0.78%
2019-03-25	2.560	2.550	2.650	2.510	2.560	17,000	43,350	2.5500	2.513	2.503	2.602	2.464	2.513	17,316	2.5034	-3.40%
2019-03-22	2.650	2.620	2.650	2.530	2.660	157,000	408,200	2.6000	2.602	2.572	2.602	2.484	2.611	159,923	2.5525	2.71%
2019-03-21	2.580	2.580	2.640	2.580	2.660	171,000	447,430	2.6165	2.533	2.533	2.592	2.533	2.611	174,183	2.5687	1.57%
2019-03-20	2.540	2.540	2.660	2.510	2.700	146,000	377,030	2.5824	2.494	2.494	2.611	2.464	2.651	148,718	2.5352	-2.31%
2019-03-19	2.600	2.560	2.650	2.550	2.700	160,000	416,700	2.6044	2.552	2.513	2.602	2.503	2.651	162,978	2.5568	-1.14%
2019-03-18	2.630	2.610	2.640	2.600	2.640	141,000	370,940	2.6308	2.582	2.562	2.592	2.552	2.592	143,625	2.5827	1.54%
2019-03-15	2.590	2.500	2.590	2.260	2.600	40,000	101,160	2.5290	2.543	2.454	2.543	2.219	2.552	40,745	2.4828	3.60%
2019-03-14	2.500	2.480	2.500	2.500	2.500	5,000	12,500	2.5000	2.454	2.435	2.454	2.454	2.454	5,093	2.4543	0.40%
2019-03-13	2.490	2.490	2.570	2.480	2.700	39,000	101,930	2.6136	2.444	2.444	2.523	2.435	2.651	39,726	2.5658	-2.73%
2019-03-12	2.560	2.520	2.630	2.560	2.650	16,000	41,050	2.5656	2.513	2.474	2.582	2.513	2.602	16,298	2.5187	1.19%
2019-03-11	2.530	2.530	2.570	2.450	2.620	288,000	733,700	2.5476	2.484	2.484	2.523	2.405	2.572	293,361	2.5010	-3.80%
2019-03-08	2.630	2.560	2.630	2.620	2.690	204,000	542,560	2.6596	2.582	2.513	2.582	2.572	2.641	207,797	2.6110	-1.87%
2019-03-07	2.680	2.680	2.740	2.570	2.770	785,000	2,104,730	2.6812	2.631	2.631	2.690	2.523	2.719	799,613	2.6322	4.28%
2019-03-06	2.570	2.540	2.570	2.540	2.590	142,000	363,060	2.5568	2.523	2.494	2.523	2.494	2.543	144,643	2.5100	-1.15%
2019-03-05	2.600	2.600	2.610	2.570	2.650	192,000	502,070	2.6149	2.552	2.552	2.562	2.523	2.602	195,574	2.5672	0.00%
2019-03-04	2.600	2.600	2.610	2.450	2.650	750,000	1,937,220	2.5830	2.552	2.552	2.562	2.405	2.602	763,961	2.5358	2.77%
2019-03-01	2.530	2.530	2.550	2.450	2.600	343,000	870,540	2.5380	2.484	2.484	2.503	2.405	2.552	349,385	2.4916	3.69%
2019-02-28	2.440	2.390	2.440	2.310	2.440	137,000	324,940	2.3718	2.395	2.346	2.395	2.268	2.395	139,550	2.3285	-1.61%
2019-02-27	2.480	2.410	2.480	2.380	2.510	314,000	775,920	2.4711	2.435	2.366	2.435	2.337	2.464	319,845	2.4259	-1.20%
2019-02-26	2.510	2.430	2.510	2.310	2.560	863,000	2,140,840	2.4807	2.464	2.386	2.464	2.268	2.513	879,064	2.4354	9.13%
2019-02-25	2.300	2.300	2.330	2.200	2.310	248,000	562,060	2.2664	2.258	2.258	2.287	2.160	2.268	252,616	2.2250	4.55%
2019-02-22	2.200	2.200	2.270	2.200	2.330	104,000	230,980	2.2210	2.160	2.160	2.229	2.160	2.287	105,936	2.1804	0.92%
2019-02-21	2.180	2.180	2.190	2.170	2.180	60,000	130,300	2.1717	2.140	2.140	2.150	2.130	2.140	61,117	2.1320	0.00%
2019-02-20	2.180	2.170	2.180	2.180	2.230	39,000	85,830	2.2008	2.140	2.130	2.140	2.140	2.189	39,726	2.1606	-0.91%
2019-02-19	2.200	2.180	2.200	2.150	2.210	179,000	392,580	2.1932	2.160	2.140	2.160	2.111	2.170	182,332	2.1531	2.33%
2019-02-18	2.150	2.150	2.170	2.140	2.150	243,000	522,170	2.1488	2.111	2.111	2.130	2.101	2.111	247,523	2.1096	0.94%
2019-02-15	2.130	2.120	2.140	2.110	2.140	91,000	193,590	2.1274	2.091	2.081	2.101	2.071	2.101	92,694	2.0885	-0.47%
2019-02-14	2.140	2.130	2.160	2.110	2.170	60,000	129,510	2.1585	2.101	2.091	2.121	2.071	2.130	61,117	2.1191	-1.83%
2019-02-13	2.180	2.150	2.180	2.080	2.180	211,000	450,680	2.1359	2.140	2.111	2.140	2.042	2.140	214,928	2.0969	3.32%
2019-02-12	2.110	2.080	2.110	2.020	2.120	218,000	457,820	2.1001	2.071	2.042	2.071	1.983	2.081	222,058	2.0617	0.96%
2019-02-11	2.090	2.070	2.130	2.090	2.100	15,000	31,570	2.1047	2.052	2.032	2.091	2.052	2.062	15,279	2.0662	-0.48%
2019-02-08	2.100	1.920	2.100	2.100	2.100	2,000	4,200	2.1000	2.062	1.885	2.062	2.062	2.062	2,037	2.0616	0.00%
2019-02-04	2.100	2.100	2.470	-	-	0	0	-	2.062	2.062	2.425	-	-	0	-	0.96%
2019-02-01	2.080	2.080	2.820	-	-	0	0	-	2.042	2.042	2.768	-	-	0	-	0.48%
2019-01-31	2.070	2.070	2.260	-	-	0	0	-	2.032	2.032	2.219	-	-	0	-	0.98%
2019-01-30	2.050	2.050	2.080	2.030	2.050	118,000	241,660	2.0480	2.013	2.013	2.042	1.993	2.013	120,197	2.0105	0.00%
2019-01-29	2.050	2.050	2.070	2.030	2.090	137,000	280,220	2.0454	2.013	2.013	2.032	1.993	2.052	139,550	2.0080	0.00%
2019-01-28	2.050	2.040	2.100	2.010	2.100	157,000	323,010	2.0574	2.013	2.003	2.062	1.973	2.062	159,923	2.0198	-2.38%
2019-01-25	2.100	2.100	2.120	2.010	2.100	110,000	229,120	2.0829	2.062	2.062	2.081	1.973	2.062	112,048	2.0448	-2.33%
2019-01-24	2.150	2.110	2.150	2.090	2.150	70,000	147,740	2.1106	2.111	2.071	2.111	2.052	2.111	71,303	2.0720	0.00%
2019-01-23	2.150	2.120	2.160	2.080	2.150	67,000	142,430	2.1258	2.111	2.081	2.121	2.042	2.111	68,247	2.0870	0.47%
2019-01-22	2.140	2.080	2.140	2.070	2.220	237,000	504,520	2.1288	2.101	2.042	2.101	2.032	2.179	241,412	2.0899	0.47%
2019-01-21	2.130	2.070	2.130	2.050	2.130	128,000	266,640	2.0831	2.091	2.032	2.091	2.013	2.091	130,383	2.0451	0.00%
2019-01-18	2.130	2.130	2.140	2.070	2.160	32,000	67,830	2.1197	2.091	2.091	2.101	2.032	2.121	32,596	2.0810	1.43%
2019-01-17	2.100	2.100	2.170	2.100	2.200	171,000	366,530	2.1435	2.062	2.062	2.130	2.062	2.160	174,183	2.1043	-2.33%
2019-01-16	2.150	2.130	2.150	2.080	2.200	164,000	349,680	2.1322	2.111	2.091	2.111	2.042	2.160	167,053	2.0932	0.94%
2019-01-15	2.130	2.130	2.170	2.110	2.270	354,000	763,140	2.1558	2.091	2.091	2.130	2.071	2.229	360,590	2.1164	-4.48%
2019-01-14	2.230	2.220	2.310	2.200	2.620	356,000	869,020	2.4411	2.189	2.179	2.268	2.160	2.572	362,627	2.3965	-7.08%
2019-01-11	2.400	2.280	2.400	2.140	2.500	923,000	2,158,610	2.3387	2.356	2.238	2.356	2.101	2.454	940,181	2.2960	20.00%
2019-01-10	2.000	1.980	2.080	2.000	2.000	20,000	40,000	2.0000	1.963	1.944	2.042	1.963	1.963	20,372	1.9635	-2.44%
2019-01-09	2.050	1.990	2.050	2.050	2.140	53,000	108,830	2.0534	2.013	1.954	2.013	2.013	2.101	53,987	2.0159	0.00%
2019-01-08	2.050	1.850	2.050	2.000	2.050	28,000	56,050	2.0018	2.013	1.816	2.013	1.963	2.013	28,521	1.9652	0.99%
2019-01-07	2.030	2.030	2.110	2.030	2.030	5,000	10,150	2.0300	1.993	1.993	2.071	1.993	1.993	5,093	1.9929	-4.25%
2019-01-04	2.120	1.820	2.120	2.010	2.120	14,000	28,490	2.0350	2.081	1.787	2.081	1.973	2.081	14,261	1.9978	9.28%
2019-01-03	1.940	1.900	1.960	1.940	2.100	95,000	186,380	1.9619	1.905	1.865	1.924	1.905	2.062	96,768	1.9260	-1.02%
2019-01-02	1.960	1.970	2.100	1.960	2.100	105,000	205,950	1.9614	1.924	1.934	2.062	1.924	2.062	106,955	1.9256	-7.11%
2018-12-31	2.110	1.850	2.110	-	-	0	0	-	2.071	1.816	2.071	-	-	0	-	0.00%
2018-12-28	2.110	1.850	2.110	-	-	0	0	-	2.071	1.816	2.071	-	-	0	-	0.00%
2018-12-27	2.110	-	2.110	-	-	10,000	21,100	2.1100	2.071	-	2.071	-	-	10,186	2.0714	0.00%
2018-12-24	2.110	2.010	2.110	-	-	0	0	-	2.071	1.973	2.071	-	-	0	-	-0.47%
2018-12-21	2.120	1.950	2.120	2.040	2.120	13,000	26,600	2.0462	2.081	1.914	2.081	2.003	2.081	13,242	2.0088	3.92%
2018-12-20	2.040	1.950	2.040	2.040	2.040	15,000	30,600	2.0400	2.003	1.914	2.003	2.003	2.003	15,279	2.0027	2.51%
2018-12-19	1.990	1.990	2.040	1.990	2.000	22,000	43,850	1.9932	1.954	1.954	2.003	1.954	1.963	22,410	1.9568	-2.45%
2018-12-18	2.040	2.000	2.050	1.980	2.090	59,000	118,110	2.0019	2.003	1.963	2.013	1.944	2.052	60,098	1.9653	-3.32%
2018-12-17	2.110	2.060	2.120	2.110	2.110	1,000	2,110	2.1100	2.071	2.022	2.081	2.071	2.071	1,019	2.0714	1.44%
2018-12-14	2.080	2.080	2.170	2.070	2.080	30,000	62,350	2.0783	2.042	2.042	2.130	2.032	2.042	30,558	2.0404	-4.59%
2018-12-13	2.180	2.100	2.180	2.180	2.190	97,000	211,660	2.1821	2.140	2.062	2.140	2.140	2.150	98,806	2.1422	-0.46%
2018-12-12	2.190	2.100	2.190	2.190	2.190	1,000	2,190	2.1900	2.150	2.062	2.150	2.150	2.150	1,019	2.1500	0.00%
2018-12-11	2.190	2.070	2.220	-	-	0	0	-	2.150	2.032	2.179	-	-	0	-	0.00%
2018-12-10	2.190	1.810	2.250	-	-	0	0	-	2.150	1.777	2.209	-	-	0	-	0.00%
2018-12-07	2.190	1.820	2.250	-	-	0	0	-	2.150	1.787	2.209	-	-	0	-	0.00%
2018-12-06	2.190	1.830	2.190	-	-	0	0	-	2.150	1.797	2.150	-	-	0	-	-0.45%
2018-12-05	2.200	2.120	2.260	2.200	2.230	4,000	8,830	2.2075	2.160	2.081	2.219	2.160	2.189	4,074	2.1672	-0.45%
2018-12-04	2.210	2.110	2.210	-	-	0	0	-	2.170	2.071	2.170	-	-	0	-	-1.34%
2018-12-03	2.240	2.130	2.240	2.190	2.280	42,000	94,560	2.2514	2.199	2.091	2.199	2.150	2.238	42,782	2.2103	4.19%
2018-11-30	2.150	2.090	2.230	-	-	0	0	-	2.111	2.052	2.189	-	-	0	-	0.00%
2018-11-29	2.150	2.060	2.250	2.150	2.210	36,000	78,560	2.1822	2.111	2.022	2.209	2.111	2.170	36,670	2.1423	-5.29%
2018-11-28	2.270	2.200	2.270	-	-	0	0	-	2.229	2.160	2.229	-	-	0	-	0.00%
2018-11-27	2.270	2.140	2.270	2.270	2.270	4,000	9,080	2.2700	2.229	2.101	2.229	2.229	2.229	4,074	2.2285	0.00%
2018-11-26	2.270	2.080	2.270	2.350	2.350	2,000	4,700	2.3500	2.229	2.042	2.229	2.307	2.307	2,037	2.3071	1.79%
2018-11-23	2.230	2.140	2.230	2.230	2.230	55,000	122,650	2.2300	2.189	2.101	2.189	2.189	2.189	56,024	2.1892	0.00%
2018-11-22	2.230	2.180	2.230	-	-	0	0	-	2.189	2.140	2.189	-	-	0	-	-0.89%
2018-11-21	2.250	2.140	2.250	2.180	2.250	9,000	19,890	2.2100	2.209	2.101	2.209	2.140	2.209	9,168	2.1696	1.35%
2018-11-20	2.220	2.160	2.250	-	-	5,000	11,000	2.2000	2.179	2.121	2.209	-	-	5,093	2.1598	0.00%
2018-11-19	2.220	2.220	2.280	2.170	2.240	21,000	46,120	2.1962	2.179	2.179	2.238	2.130	2.199	21,391	2.1561	0.91%
2018-11-16	2.200	2.150	2.200	2.160	2.200	55,000	120,030	2.1824	2.160	2.111	2.160	2.121	2.160	56,024	2.1425	0.46%
2018-11-15	2.190	2.140	2.190	2.160	2.200	65,000	142,010	2.1848	2.150	2.101	2.150	2.121	2.160	66,210	2.1448	2.82%
2018-11-14	2.130	2.070	2.140	2.050	2.160	111,000	236,170	2.1277	2.091	2.032	2.101	2.013	2.121	113,066	2.0888	-1.84%
2018-11-13	2.170	2.160	2.190	2.150	2.190	111,000	241,440	2.1751	2.130	2.121	2.150	2.111	2.150	113,066	2.1354	-0.91%
2018-11-12	2.190	2.130	2.200	2.080	2.190	343,000	728,020	2.1225	2.150	2.091	2.160	2.042	2.150	349,385	2.0837	-1.79%
2018-11-09	2.230	2.150	2.230	2.000	2.320	931,000	1,992,310	2.1400	2.189	2.111	2.189	1.963	2.278	948,330	2.1009	-9.35%
2018-11-08	2.460	2.460	2.520	2.430	2.590	28,000	68,980	2.4636	2.415	2.415	2.474	2.386	2.543	28,521	2.4186	-5.02%
2018-11-07	2.590	2.500	2.600	2.420	2.600	44,000	108,360	2.4627	2.543	2.454	2.552	2.376	2.552	44,819	2.4177	-0.38%
2018-11-06	2.600	2.550	2.600	2.560	2.600	21,000	54,460	2.5933	2.552	2.503	2.552	2.513	2.552	21,391	2.5459	1.96%
2018-11-05	2.550	2.470	2.620	2.550	2.550	2,000	5,100	2.5500	2.503	2.425	2.572	2.503	2.503	2,037	2.5034	0.79%
2018-11-02	2.530	2.450	2.570	2.530	2.600	59,000	150,440	2.5498	2.484	2.405	2.523	2.484	2.552	60,098	2.5032	1.61%
2018-11-01	2.490	2.490	2.510	2.450	2.660	169,000	423,570	2.5063	2.444	2.444	2.464	2.405	2.611	172,146	2.4605	-6.39%
2018-10-31	2.660	2.640	2.690	2.660	2.750	112,000	302,330	2.6994	2.611	2.592	2.641	2.611	2.700	114,085	2.6500	-2.92%
2018-10-30	2.740	2.700	2.740	-	-	0	0	-	2.690	2.651	2.690	-	-	0	-	0.00%
2018-10-29	2.740	2.310	2.740	-	-	0	0	-	2.690	2.268	2.690	-	-	0	-	-1.79%
2018-10-26	2.790	2.320	2.800	2.260	2.800	9,000	24,570	2.7300	2.739	2.278	2.749	2.219	2.749	9,168	2.6801	0.00%
2018-10-25	2.790	2.630	2.800	2.790	2.790	2,000	5,580	2.7900	2.739	2.582	2.749	2.739	2.739	2,037	2.7390	-2.45%
2018-10-24	2.860	2.340	2.860	-	-	0	0	-	2.808	2.297	2.808	-	-	0	-	0.00%
2018-10-23	2.860	2.320	2.880	2.840	2.860	29,000	82,560	2.8469	2.808	2.278	2.827	2.788	2.808	29,540	2.7949	0.00%
2018-10-22	2.860	2.810	2.860	2.780	2.880	153,000	435,240	2.8447	2.808	2.759	2.808	2.729	2.827	155,848	2.7927	-1.04%
2018-10-19	2.890	2.600	2.890	2.890	2.890	14,000	40,460	2.8900	2.837	2.552	2.837	2.837	2.837	14,261	2.8372	-3.67%
2018-10-18	3.000	2.220	3.000	2.730	3.000	7,000	19,380	2.7686	2.945	2.179	2.945	2.680	2.945	7,130	2.7180	9.89%
2018-10-16	2.730	2.650	2.750	2.660	2.690	14,000	37,510	2.6793	2.680	2.602	2.700	2.611	2.641	14,261	2.6303	1.87%
2018-10-15	2.680	2.650	3.030	2.650	2.680	35,000	93,450	2.6700	2.631	2.602	2.975	2.602	2.631	35,652	2.6212	1.13%
2018-10-12	2.650	2.650	2.660	2.630	2.660	19,000	50,310	2.6479	2.602	2.602	2.611	2.582	2.611	19,354	2.5995	-1.12%
2018-10-11	2.680	2.590	2.760	2.580	2.580	8,000	20,640	2.5800	2.631	2.543	2.710	2.533	2.533	8,149	2.5329	-10.37%
2018-10-10	2.990	2.950	3.020	2.990	2.990	1,000	2,990	2.9900	2.935	2.896	2.965	2.935	2.935	1,019	2.9354	-2.92%
2018-10-09	3.080	2.950	3.080	2.950	3.080	95,000	286,010	3.0106	3.024	2.896	3.024	2.896	3.024	96,768	2.9556	-2.22%
2018-10-08	3.150	2.570	3.150	-	-	0	0	-	3.092	2.523	3.092	-	-	0	-	0.00%
2018-10-05	3.150	2.610	3.200	-	-	0	0	-	3.092	2.562	3.142	-	-	0	-	0.00%
2018-10-04	3.150	2.720	3.150	3.170	3.170	1,000	3,170	3.1700	3.092	2.670	3.092	3.112	3.112	1,019	3.1121	-0.63%
2018-10-03	3.170	3.000	3.190	3.100	3.100	27,000	83,700	3.1000	3.112	2.945	3.132	3.043	3.043	27,503	3.0433	-1.86%
2018-10-02	3.230	3.030	3.230	-	-	0	0	-	3.171	2.975	3.171	-	-	0	-	0.00%
2018-09-28	3.230	3.040	3.230	-	-	0	0	-	3.171	2.984	3.171	-	-	0	-	-1.22%
2018-09-27	3.270	2.980	3.270	3.270	3.270	2,000	6,540	3.2700	3.210	2.926	3.210	3.210	3.210	2,037	3.2102	6.17%
2018-09-26	3.080	3.080	3.240	3.070	3.070	1,000	3,070	3.0700	3.024	3.024	3.181	3.014	3.014	1,019	3.0139	-5.81%
2018-09-24	3.270	-	3.270	-	-	0	0	-	3.210	-	3.210	-	-	0	-	0.00%
2018-09-21	3.270	3.020	3.300	3.080	3.360	227,000	726,220	3.1992	3.210	2.965	3.240	3.024	3.299	231,226	3.1407	3.81%
2018-09-20	3.150	3.000	3.150	3.020	3.200	171,000	535,000	3.1287	3.092	2.945	3.092	2.965	3.142	174,183	3.0715	-1.25%
2018-09-19	3.190	3.060	3.190	3.060	3.400	737,000	2,312,410	3.1376	3.132	3.004	3.132	3.004	3.338	750,719	3.0803	1.59%
2018-09-18	3.140	3.140	3.200	3.140	3.370	307,500	986,575	3.2084	3.083	3.083	3.142	3.083	3.308	313,224	3.1497	-1.57%
2018-09-17	3.190	3.170	3.190	3.190	3.440	25,000	84,750	3.3900	3.132	3.112	3.132	3.132	3.377	25,465	3.3280	-5.06%
2018-09-14	3.360	3.150	3.430	3.120	3.420	165,000	545,460	3.3058	3.299	3.092	3.367	3.063	3.358	168,071	3.2454	-2.04%
2018-09-13	3.430	3.150	3.430	2.870	3.520	105,000	334,680	3.1874	3.367	3.092	3.367	2.818	3.456	106,955	3.1292	-2.83%
2018-09-12	3.530	2.870	3.530	3.640	3.650	83,000	302,130	3.6401	3.465	2.818	3.465	3.573	3.583	84,545	3.5736	-0.56%
2018-09-11	3.550	2.860	3.550	-	-	0	0	-	3.485	2.808	3.485	-	-	0	-	0.00%
2018-09-10	3.550	2.860	3.550	-	-	0	0	-	3.485	2.808	3.485	-	-	0	-	0.00%
2018-09-07	3.550	2.910	3.570	-	-	0	0	-	3.485	2.857	3.505	-	-	0	-	0.00%
2018-09-06	3.550	3.350	3.550	3.350	3.590	40,015	139,606	3.4888	3.485	3.289	3.485	3.289	3.524	40,760	3.4251	4.41%
2018-09-05	3.400	3.360	3.400	3.360	3.500	17,000	57,560	3.3859	3.338	3.299	3.338	3.299	3.436	17,316	3.3240	-3.41%
2018-09-04	3.520	3.400	3.520	2.990	3.540	24,000	78,920	3.2883	3.456	3.338	3.456	2.935	3.475	24,447	3.2282	-4.86%
2018-09-03	3.700	3.680	3.710	3.600	3.720	125,000	454,440	3.6355	3.632	3.613	3.642	3.534	3.652	127,327	3.5691	5.41%
2018-08-31	3.510	3.620	3.690	3.500	3.770	565,000	2,036,600	3.6046	3.446	3.554	3.623	3.436	3.701	575,517	3.5387	-1.96%
2018-08-30	3.580	3.550	3.580	3.510	3.590	154,000	545,420	3.5417	3.515	3.485	3.515	3.446	3.524	156,867	3.4770	1.99%
2018-08-29	3.510	3.350	3.510	-	-	0	0	-	3.446	3.289	3.446	-	-	0	-	-0.85%
2018-08-28	3.540	3.300	3.540	3.540	3.540	10,000	35,400	3.5400	3.475	3.240	3.475	3.475	3.475	10,186	3.4753	0.28%
2018-08-27	3.530	3.330	3.530	3.530	3.530	30,000	105,900	3.5300	3.465	3.269	3.465	3.465	3.465	30,558	3.4655	-0.56%
2018-08-24	3.550	3.550	3.590	3.500	3.500	10,000	35,000	3.5000	3.485	3.485	3.524	3.436	3.436	10,186	3.4360	0.28%
2018-08-23	3.540	2.860	3.540	3.540	3.550	46,000	163,150	3.5467	3.475	2.808	3.475	3.475	3.485	46,856	3.4819	0.28%
2018-08-22	3.530	3.530	3.550	3.240	3.480	41,000	133,540	3.2571	3.465	3.465	3.485	3.181	3.416	41,763	3.1976	-0.28%
2018-08-21	3.540	3.240	3.540	-	-	0	0	-	3.475	3.181	3.475	-	-	0	-	0.00%
2018-08-20	3.540	3.400	3.540	3.200	3.540	58,000	195,570	3.3719	3.475	3.338	3.475	3.142	3.475	59,080	3.3103	0.00%
2018-08-17	3.540	3.400	3.580	3.320	3.540	30,000	101,500	3.3833	3.475	3.338	3.515	3.259	3.475	30,558	3.3215	1.43%
2018-08-16	3.490	2.810	3.490	3.570	3.570	1,000	3,570	3.5700	3.426	2.759	3.426	3.505	3.505	1,019	3.5048	-2.24%
2018-08-15	3.570	3.400	3.580	3.550	3.570	70,000	249,500	3.5643	3.505	3.338	3.515	3.485	3.505	71,303	3.4992	0.00%
2018-08-14	3.570	3.180	3.570	3.500	3.570	82,000	290,770	3.5460	3.505	3.122	3.505	3.436	3.505	83,526	3.4812	0.28%
2018-08-13	3.560	3.200	3.560	3.500	3.590	8,000	28,330	3.5413	3.495	3.142	3.495	3.436	3.524	8,149	3.4765	-0.84%
2018-08-10	3.590	3.160	3.590	3.590	3.600	26,000	93,400	3.5923	3.524	3.102	3.524	3.524	3.534	26,484	3.5267	2.57%
2018-08-09	3.500	3.250	3.500	3.450	3.600	42,000	146,020	3.4767	3.436	3.191	3.436	3.387	3.534	42,782	3.4131	0.00%
2018-08-08	3.500	3.100	3.500	3.400	3.500	51,000	174,600	3.4235	3.436	3.043	3.436	3.338	3.436	51,949	3.3610	-1.41%
2018-08-07	3.550	3.400	3.650	3.350	3.550	80,000	275,910	3.4489	3.485	3.338	3.583	3.289	3.485	81,489	3.3858	5.97%
2018-08-06	3.350	3.350	3.450	3.350	3.450	56,000	191,600	3.4214	3.289	3.289	3.387	3.289	3.387	57,042	3.3589	-4.29%
2018-08-03	3.500	3.260	3.500	3.100	3.530	57,000	190,800	3.3474	3.436	3.200	3.436	3.043	3.465	58,061	3.2862	7.69%
2018-08-02	3.250	3.170	3.380	3.160	3.400	70,000	223,270	3.1896	3.191	3.112	3.318	3.102	3.338	71,303	3.1313	-5.80%
2018-08-01	3.450	3.450	3.580	3.450	3.650	157,000	555,280	3.5368	3.387	3.387	3.515	3.387	3.583	159,923	3.4722	-6.76%
2018-07-31	3.700	3.770	3.800	3.490	3.800	160,000	573,200	3.5825	3.632	3.701	3.731	3.426	3.731	162,978	3.5170	5.71%
2018-07-30	3.500	3.400	3.500	3.500	3.500	12,000	42,000	3.5000	3.436	3.338	3.436	3.436	3.436	12,223	3.4360	-4.63%
2018-07-27	3.670	3.490	3.670	3.500	3.680	135,000	484,130	3.5861	3.603	3.426	3.603	3.436	3.613	137,513	3.5206	3.38%
2018-07-26	3.550	3.200	3.550	3.550	3.550	30,000	106,500	3.5500	3.485	3.142	3.485	3.485	3.485	30,558	3.4851	0.00%
2018-07-25	3.550	3.550	3.740	3.510	3.700	71,000	258,010	3.6339	3.485	3.485	3.672	3.446	3.632	72,322	3.5675	-5.33%
2018-07-24	3.750	3.700	3.750	3.600	3.750	479,000	1,772,460	3.7003	3.681	3.632	3.681	3.534	3.681	487,916	3.6327	4.17%
2018-07-23	3.600	3.530	3.600	3.500	3.750	258,000	926,870	3.5925	3.534	3.465	3.534	3.436	3.681	262,803	3.5269	-4.00%
2018-07-20	3.750	3.650	4.100	3.700	4.250	13,358,000	54,660,120	4.0919	3.681	3.583	4.025	3.632	4.172	13,606,655	4.0172	0.00%
2018-07-19	3.750	3.600	3.750	3.440	3.800	1,180,000	4,262,230	3.6121	3.681	3.534	3.681	3.377	3.731	1,201,965	3.5461	7.45%
2018-07-18	3.490	3.400	3.540	3.490	3.490	35,000	122,150	3.4900	3.426	3.338	3.475	3.426	3.426	35,652	3.4262	0.00%
2018-07-17	3.490	3.400	3.490	-	-	0	0	-	3.426	3.338	3.426	-	-	0	-	0.00%
2018-07-16	3.490	3.400	3.490	3.390	3.600	322,000	1,127,060	3.5002	3.426	3.338	3.426	3.328	3.534	327,994	3.4362	3.25%
2018-07-13	3.380	3.310	3.500	3.250	3.380	34,000	114,420	3.3653	3.318	3.250	3.436	3.191	3.318	34,633	3.3038	1.50%
2018-07-12	3.330	3.330	3.420	3.300	3.400	86,000	290,000	3.3721	3.269	3.269	3.358	3.240	3.338	87,601	3.3105	-2.06%
2018-07-11	3.400	3.230	3.400	3.350	3.480	138,000	473,250	3.4293	3.338	3.171	3.338	3.289	3.416	140,569	3.3667	1.49%
2018-07-10	3.350	3.350	3.480	3.350	3.550	823,000	2,817,880	3.4239	3.289	3.289	3.416	3.289	3.485	838,320	3.3613	-1.47%
2018-07-09	3.400	3.250	3.430	3.100	3.400	277,000	931,730	3.3636	3.338	3.191	3.367	3.043	3.338	282,156	3.3022	7.26%
2018-07-06	3.170	3.170	3.180	3.100	3.180	379,000	1,197,400	3.1594	3.112	3.112	3.122	3.043	3.122	386,055	3.1016	5.67%
2018-07-05	3.000	3.000	3.130	3.000	3.150	348,000	1,062,700	3.0537	2.945	2.945	3.073	2.945	3.092	354,478	2.9979	-7.41%
2018-07-04	3.240	3.000	3.240	3.240	3.240	60,000	194,710	3.2452	3.181	2.945	3.181	3.181	3.181	61,117	3.1859	-0.92%
2018-07-03	3.270	3.210	3.280	3.180	3.300	520,000	1,670,600	3.2127	3.210	3.151	3.220	3.122	3.240	529,680	3.1540	2.83%
2018-06-29	3.180	3.180	3.300	3.110	3.380	512,000	1,629,590	3.1828	3.122	3.122	3.240	3.053	3.318	521,531	3.1246	2.25%
2018-06-28	3.110	3.100	3.110	3.110	3.200	288,000	907,210	3.1500	3.053	3.043	3.053	3.053	3.142	293,361	3.0925	1.63%
2018-06-27	3.060	2.980	3.390	3.050	3.060	50,000	152,610	3.0522	3.004	2.926	3.328	2.994	3.004	50,931	2.9964	0.33%
2018-06-26	3.050	3.010	3.100	3.000	3.180	119,000	359,050	3.0172	2.994	2.955	3.043	2.945	3.122	121,215	2.9621	-4.09%
2018-06-25	3.180	3.000	3.180	3.000	3.180	44,000	132,800	3.0182	3.122	2.945	3.122	2.945	3.122	44,819	2.9630	2.58%
2018-06-22	3.100	3.060	3.100	3.050	3.110	82,000	250,660	3.0568	3.043	3.004	3.043	2.994	3.053	83,526	3.0010	-5.49%
2018-06-21	3.280	3.020	3.280	-	-	0	0	-	3.220	2.965	3.220	-	-	0	-	0.00%
2018-06-20	3.280	3.100	3.280	3.100	3.300	58,000	180,200	3.1069	3.220	3.043	3.220	3.043	3.240	59,080	3.0501	5.81%
2018-06-19	3.100	3.100	3.180	3.100	3.200	36,000	112,560	3.1267	3.043	3.043	3.122	3.043	3.142	36,670	3.0695	-6.06%
2018-06-15	3.300	3.200	3.490	-	-	0	0	-	3.240	3.142	3.426	-	-	0	-	0.00%
2018-06-14	3.300	3.200	3.400	3.300	3.300	20,000	66,000	3.3000	3.240	3.142	3.338	3.240	3.240	20,372	3.2397	0.00%
2018-06-13	3.300	3.270	3.300	3.300	3.390	507,000	1,698,490	3.3501	3.240	3.210	3.240	3.240	3.328	516,438	3.2889	-1.49%
2018-06-12	3.350	3.350	3.450	3.350	3.510	244,000	831,970	3.4097	3.289	3.289	3.387	3.289	3.446	248,542	3.3474	-11.84%
2018-06-11	3.800	3.450	3.800	3.250	3.900	536,000	1,916,720	3.5760	3.731	3.387	3.731	3.191	3.829	545,977	3.5106	15.85%
2018-06-08	3.280	3.140	3.280	3.150	3.280	50,000	159,860	3.1972	3.220	3.083	3.220	3.092	3.220	50,931	3.1388	6.49%
2018-06-07	3.080	3.050	3.120	3.080	3.120	195,000	604,640	3.1007	3.024	2.994	3.063	3.024	3.063	198,630	3.0441	-0.65%
2018-06-06	3.100	2.900	3.360	3.000	3.100	60,100	184,580	3.0712	3.043	2.847	3.299	2.945	3.043	61,219	3.0151	-0.64%
2018-06-05	3.120	2.820	3.150	-	-	0	0	-	3.063	2.768	3.092	-	-	0	-	0.00%
2018-06-04	3.120	2.800	3.360	-	-	0	0	-	3.063	2.749	3.299	-	-	0	-	0.00%
2018-06-01	3.120	3.000	3.120	3.120	3.230	163,000	522,600	3.2061	3.063	2.945	3.063	3.063	3.171	166,034	3.1475	-4.29%
2018-05-31	3.260	3.260	3.380	3.230	3.240	11,000	35,550	3.2318	3.200	3.200	3.318	3.171	3.181	11,205	3.1728	0.31%
2018-05-30	3.250	3.230	3.380	3.240	3.250	75,000	243,500	3.2467	3.191	3.171	3.318	3.181	3.191	76,396	3.1873	-1.52%
2018-05-29	3.300	3.300	3.400	3.220	3.250	37,000	119,500	3.2297	3.240	3.240	3.338	3.161	3.191	37,689	3.1707	1.54%
2018-05-28	3.250	3.080	3.250	3.160	3.250	98,000	311,810	3.1817	3.191	3.024	3.191	3.102	3.191	99,824	3.1236	2.85%
2018-05-25	3.160	3.160	3.380	3.110	3.150	21,000	65,730	3.1300	3.102	3.102	3.318	3.053	3.092	21,391	3.0728	-7.06%
2018-05-24	3.400	3.390	3.430	3.390	3.500	490,000	1,678,210	3.4249	3.338	3.328	3.367	3.328	3.436	499,121	3.3623	0.00%
2018-05-23	3.400	3.380	3.400	3.200	3.460	1,190,000	4,021,700	3.3796	3.338	3.318	3.338	3.142	3.397	1,212,151	3.3178	11.11%
2018-05-21	3.060	3.060	3.120	2.800	3.100	563,000	1,661,310	2.9508	3.004	3.004	3.063	2.749	3.043	573,480	2.8969	9.29%
2018-05-18	2.800	2.750	2.800	2.710	2.800	89,000	247,040	2.7757	2.749	2.700	2.749	2.660	2.749	90,657	2.7250	5.26%
2018-05-17	2.660	2.660	2.770	2.660	2.660	2,000	5,320	2.6600	2.611	2.611	2.719	2.611	2.611	2,037	2.6114	-3.27%
2018-05-16	2.750	2.680	2.750	2.750	2.790	28,000	77,360	2.7629	2.700	2.631	2.700	2.700	2.739	28,521	2.7124	-0.72%
2018-05-15	2.770	2.570	2.790	-	-	0	0	-	2.719	2.523	2.739	-	-	0	-	0.00%
2018-05-14	2.770	2.770	2.790	2.720	2.800	45,000	124,740	2.7720	2.719	2.719	2.739	2.670	2.749	45,838	2.7213	4.53%
2018-05-11	2.650	2.600	2.650	2.600	2.800	118,000	311,660	2.6412	2.602	2.552	2.602	2.552	2.749	120,197	2.5929	-5.36%
2018-05-10	2.800	2.600	2.870	2.400	2.800	99,000	252,550	2.5510	2.749	2.552	2.818	2.356	2.749	100,843	2.5044	5.26%
2018-05-09	2.660	2.520	2.780	-	-	0	0	-	2.611	2.474	2.729	-	-	0	-	0.00%
2018-05-08	2.660	2.660	2.730	2.510	2.510	10,000	25,100	2.5100	2.611	2.611	2.680	2.464	2.464	10,186	2.4641	1.92%
2018-05-07	2.610	2.610	2.890	-	-	0	0	-	2.562	2.562	2.837	-	-	0	-	0.00%
2018-05-04	2.610	2.610	2.890	2.600	2.610	13,000	33,890	2.6069	2.562	2.562	2.837	2.552	2.562	13,242	2.5593	-1.14%
2018-05-03	2.640	2.510	2.680	2.630	2.640	30,000	79,040	2.6347	2.592	2.464	2.631	2.582	2.592	30,558	2.5865	-1.49%
2018-05-02	2.680	2.600	2.890	2.680	2.680	15,000	40,200	2.6800	2.631	2.552	2.837	2.631	2.631	15,279	2.6310	0.00%
2018-04-30	2.680	2.640	2.680	2.620	2.680	12,000	31,560	2.6300	2.631	2.592	2.631	2.572	2.631	12,223	2.5819	3.08%
2018-04-27	2.600	2.500	2.600	2.600	2.600	50,000	130,050	2.6010	2.552	2.454	2.552	2.552	2.552	50,931	2.5535	0.00%
2018-04-26	2.600	2.440	2.700	2.600	2.600	84,000	218,400	2.6000	2.552	2.395	2.651	2.552	2.552	85,564	2.5525	-1.52%
2018-04-25	2.640	2.630	2.640	2.630	2.640	54,000	142,300	2.6352	2.592	2.582	2.592	2.582	2.592	55,005	2.5870	0.38%
2018-04-24	2.630	2.600	2.630	2.600	2.630	105,000	274,830	2.6174	2.582	2.552	2.582	2.552	2.582	106,955	2.5696	0.00%
2018-04-23	2.630	2.570	2.630	-	-	0	0	-	2.582	2.523	2.582	-	-	0	-	0.00%
2018-04-20	2.630	2.600	2.720	-	-	0	0	-	2.582	2.552	2.670	-	-	0	-	0.00%
2018-04-19	2.630	2.620	2.630	2.630	2.700	122,000	323,300	2.6500	2.582	2.572	2.582	2.582	2.651	124,271	2.6016	-3.31%
2018-04-18	2.720	2.620	2.730	2.600	2.720	44,000	117,340	2.6668	2.670	2.572	2.680	2.552	2.670	44,819	2.6181	-0.37%
2018-04-17	2.730	2.640	2.730	2.730	2.730	20,000	54,600	2.7300	2.680	2.592	2.680	2.680	2.680	20,372	2.6801	0.00%
2018-04-16	2.730	2.630	2.750	2.500	2.760	93,000	246,200	2.6473	2.680	2.582	2.700	2.454	2.710	94,731	2.5989	-4.21%
2018-04-13	2.850	2.850	3.000	2.820	2.850	55,000	155,860	2.8338	2.798	2.798	2.945	2.768	2.798	56,024	2.7820	1.06%
2018-04-12	2.820	2.810	2.990	2.810	2.820	43,000	121,200	2.8186	2.768	2.759	2.935	2.759	2.768	43,800	2.7671	0.71%
2018-04-11	2.800	2.800	2.830	2.780	2.800	85,000	237,800	2.7976	2.749	2.749	2.778	2.729	2.749	86,582	2.7465	1.82%
2018-04-10	2.750	2.710	2.990	2.750	2.750	32,000	88,000	2.7500	2.700	2.660	2.935	2.700	2.700	32,596	2.6997	1.48%
2018-04-09	2.710	2.710	2.890	2.700	2.820	33,000	89,700	2.7182	2.660	2.660	2.837	2.651	2.768	33,614	2.6685	-3.21%
2018-04-06	2.800	2.790	2.840	2.680	2.800	120,000	324,960	2.7080	2.749	2.739	2.788	2.631	2.749	122,234	2.6585	-1.41%
2018-04-04	2.840	2.830	2.840	2.830	2.840	14,000	39,660	2.8329	2.788	2.778	2.788	2.778	2.788	14,261	2.7811	0.35%
2018-04-03	2.830	2.830	2.950	2.810	2.950	19,000	54,050	2.8447	2.778	2.778	2.896	2.759	2.896	19,354	2.7928	-5.03%
2018-03-29	2.980	2.810	2.980	-	-	0	0	-	2.926	2.759	2.926	-	-	0	-	-0.33%
2018-03-28	2.990	2.810	2.990	3.000	3.000	1,000	3,000	3.0000	2.935	2.759	2.935	2.945	2.945	1,019	2.9452	1.70%
2018-03-27	2.940	2.940	2.960	2.930	2.950	141,000	410,150	2.9089	2.886	2.886	2.906	2.876	2.896	143,625	2.8557	-0.34%
2018-03-26	2.950	2.820	2.950	2.600	2.960	22,000	62,340	2.8336	2.896	2.768	2.896	2.552	2.906	22,410	2.7819	-1.34%
2018-03-23	2.990	2.580	2.990	2.990	2.990	20,000	59,800	2.9900	2.935	2.533	2.935	2.935	2.935	20,372	2.9354	0.00%
2018-03-22	2.990	2.580	2.990	2.990	2.990	20,000	59,800	2.9900	2.935	2.533	2.935	2.935	2.935	20,372	2.9354	-0.33%
2018-03-21	3.000	2.580	3.000	3.000	3.000	37,000	111,000	3.0000	2.945	2.533	2.945	2.945	2.945	37,689	2.9452	0.00%
2018-03-20	3.000	2.790	3.050	3.000	3.000	40,000	120,000	3.0000	2.945	2.739	2.994	2.945	2.945	40,745	2.9452	0.00%
2018-03-19	3.000	2.990	3.080	2.990	3.000	77,000	230,830	2.9978	2.945	2.935	3.024	2.935	2.945	78,433	2.9430	0.33%
2018-03-16	2.990	2.940	3.200	-	-	0	0	-	2.935	2.886	3.142	-	-	0	-	0.00%
2018-03-15	2.990	2.990	3.100	2.910	3.030	81,000	243,150	3.0019	2.935	2.935	3.043	2.857	2.975	82,508	2.9470	-0.99%
2018-03-14	3.020	3.020	3.030	3.020	3.040	38,000	115,040	3.0274	2.965	2.965	2.975	2.965	2.984	38,707	2.9720	1.34%
2018-03-13	2.980	2.960	3.070	2.980	3.020	179,000	536,770	2.9987	2.926	2.906	3.014	2.926	2.965	182,332	2.9439	-0.67%
2018-03-12	3.000	3.000	3.070	3.000	3.080	38,000	115,840	3.0484	2.945	2.945	3.014	2.945	3.024	38,707	2.9927	-2.91%
2018-03-09	3.090	2.980	3.090	2.920	3.090	105,000	307,680	2.9303	3.034	2.926	3.034	2.867	3.034	106,955	2.8767	3.69%
2018-03-08	2.980	2.980	3.150	2.900	2.970	17,000	49,790	2.9288	2.926	2.926	3.092	2.847	2.916	17,316	2.8753	-3.56%
2018-03-07	3.090	2.960	3.200	-	-	0	0	-	3.034	2.906	3.142	-	-	0	-	0.00%
2018-03-06	3.090	2.940	3.190	3.070	3.090	34,000	104,750	3.0809	3.034	2.886	3.132	3.014	3.034	34,633	3.0246	0.00%
2018-03-05	3.090	3.020	3.090	-	-	0	0	-	3.034	2.965	3.034	-	-	0	-	0.00%
2018-03-02	3.090	3.010	3.190	-	-	0	0	-	3.034	2.955	3.132	-	-	0	-	0.00%
2018-03-01	3.090	3.080	3.270	3.080	3.090	77,000	237,610	3.0858	3.034	3.024	3.210	3.024	3.034	78,433	3.0295	-1.59%
2018-02-28	3.140	3.010	3.290	3.120	3.140	72,000	225,480	3.1317	3.083	2.955	3.230	3.063	3.083	73,340	3.0744	-1.57%
2018-02-27	3.190	2.950	3.240	-	-	0	0	-	3.132	2.896	3.181	-	-	0	-	0.00%
2018-02-26	3.190	3.190	3.200	3.110	3.240	43,000	136,670	3.1784	3.132	3.132	3.142	3.053	3.181	43,800	3.1203	-1.54%
2018-02-23	3.240	3.050	3.240	2.960	3.240	142,000	454,680	3.2020	3.181	2.994	3.181	2.906	3.181	144,643	3.1435	9.83%
2018-02-22	2.950	2.550	3.140	-	-	0	0	-	2.896	2.503	3.083	-	-	0	-	0.00%
2018-02-21	2.950	2.950	3.110	2.950	2.960	66,000	194,850	2.9523	2.896	2.896	3.053	2.896	2.906	67,229	2.8983	1.03%
2018-02-20	2.920	2.800	3.020	-	-	0	0	-	2.867	2.749	2.965	-	-	0	-	0.00%
2018-02-15	2.920	2.900	2.980	2.920	2.920	10,000	29,200	2.9200	2.867	2.847	2.926	2.867	2.867	10,186	2.8666	0.00%
2018-02-14	2.920	2.900	2.980	2.900	2.920	10,000	29,080	2.9080	2.867	2.847	2.926	2.847	2.867	10,186	2.8549	-2.01%
2018-02-13	2.980	2.920	2.980	2.980	2.980	20,000	59,600	2.9800	2.926	2.867	2.926	2.926	2.926	20,372	2.9255	2.76%
2018-02-12	2.900	2.850	3.400	2.900	2.900	35,000	101,500	2.9000	2.847	2.798	3.338	2.847	2.847	35,652	2.8470	1.75%
2018-02-09	2.850	2.700	2.850	2.890	3.050	128,000	388,120	3.0322	2.798	2.651	2.798	2.837	2.994	130,383	2.9768	-7.77%
2018-02-08	3.090	3.050	3.200	3.060	3.100	67,000	205,670	3.0697	3.034	2.994	3.142	3.004	3.043	68,247	3.0136	0.65%
2018-02-07	3.070	3.030	3.070	3.030	3.070	96,000	293,820	3.0606	3.014	2.975	3.014	2.975	3.014	97,787	3.0047	0.66%
2018-02-06	3.050	3.020	3.050	3.000	3.170	342,000	1,053,200	3.0795	2.994	2.965	2.994	2.945	3.112	348,366	3.0233	-5.86%
2018-02-05	3.240	3.200	3.240	-	-	0	0	-	3.181	3.142	3.181	-	-	0	-	-0.61%
2018-02-02	3.260	3.200	3.260	3.170	3.260	74,000	239,110	3.2312	3.200	3.142	3.200	3.112	3.200	75,377	3.1722	0.00%
2018-02-01	3.260	3.230	3.300	3.230	3.260	34,000	110,490	3.2497	3.200	3.171	3.240	3.171	3.200	34,633	3.1903	-0.61%
2018-01-31	3.280	3.250	3.300	3.230	3.280	169,000	551,390	3.2627	3.220	3.191	3.240	3.171	3.220	172,146	3.2030	1.23%
2018-01-30	3.240	3.220	3.260	3.200	3.290	83,000	271,140	3.2667	3.181	3.161	3.200	3.142	3.230	84,545	3.2070	1.25%
2018-01-29	3.200	3.200	3.260	3.200	3.300	310,000	1,007,100	3.2487	3.142	3.142	3.200	3.142	3.240	315,771	3.1893	-2.44%
2018-01-26	3.280	3.210	3.280	3.180	3.280	361,000	1,153,220	3.1945	3.220	3.151	3.220	3.122	3.220	367,720	3.1361	2.18%
2018-01-25	3.210	3.210	3.240	3.210	3.250	140,000	452,600	3.2329	3.151	3.151	3.181	3.151	3.191	142,606	3.1738	0.31%
2018-01-24	3.200	3.200	3.250	3.170	3.250	166,000	533,460	3.2136	3.142	3.142	3.191	3.112	3.191	169,090	3.1549	-0.93%
2018-01-23	3.230	3.230	3.260	3.200	3.260	197,000	638,050	3.2388	3.171	3.171	3.200	3.142	3.200	200,667	3.1796	0.94%
2018-01-22	3.200	3.200	3.250	3.190	3.200	87,000	278,290	3.1987	3.142	3.142	3.191	3.132	3.142	88,619	3.1403	0.00%
2018-01-19	3.200	3.170	3.200	3.170	3.200	92,000	292,860	3.1833	3.142	3.112	3.142	3.112	3.142	93,713	3.1251	0.00%
2018-01-18	3.200	3.180	3.200	3.170	3.270	245,000	782,150	3.1924	3.142	3.122	3.142	3.112	3.210	249,561	3.1341	0.63%
2018-01-17	3.180	3.180	3.200	3.170	3.200	77,000	245,340	3.1862	3.122	3.122	3.142	3.112	3.142	78,433	3.1280	0.32%
2018-01-16	3.170	3.170	3.210	3.160	3.200	280,000	891,990	3.1857	3.112	3.112	3.151	3.102	3.142	285,212	3.1275	-1.25%
2018-01-15	3.210	3.210	3.230	3.130	3.250	303,000	974,330	3.2156	3.151	3.151	3.171	3.073	3.191	308,640	3.1568	0.94%
2018-01-12	3.180	3.190	3.240	3.180	3.300	86,000	278,430	3.2376	3.122	3.132	3.181	3.122	3.240	87,601	3.1784	-2.75%
2018-01-11	3.270	3.180	3.270	3.140	3.280	123,000	395,770	3.2176	3.210	3.122	3.210	3.083	3.220	125,290	3.1588	4.14%
2018-01-10	3.140	3.110	3.140	3.110	3.330	867,000	2,785,640	3.2130	3.083	3.053	3.083	3.053	3.269	883,139	3.1542	-7.10%
2018-01-09	3.380	3.330	3.390	3.310	3.380	426,000	1,421,680	3.3373	3.318	3.269	3.328	3.250	3.318	433,930	3.2763	0.00%
2018-01-08	3.380	3.370	3.380	3.260	3.380	368,000	1,211,680	3.2926	3.318	3.308	3.318	3.200	3.318	374,850	3.2324	3.05%
2018-01-05	3.280	3.250	3.300	3.200	3.360	880,000	2,854,410	3.2436	3.220	3.191	3.240	3.142	3.299	896,381	3.1844	-0.61%
2018-01-04	3.300	3.240	3.310	3.220	3.500	781,000	2,635,390	3.3744	3.240	3.181	3.250	3.161	3.436	795,538	3.3127	-2.94%
2018-01-03	3.400	3.380	3.400	3.100	3.540	1,768,000	5,990,850	3.3885	3.338	3.318	3.338	3.043	3.475	1,800,911	3.3266	9.32%
2018-01-02	3.110	3.110	3.150	3.080	3.350	1,555,000	4,903,780	3.1536	3.053	3.053	3.092	3.024	3.289	1,583,946	3.0959	-7.16%
2017-12-29	3.350	3.350	3.380	3.350	3.850	3,709,000	13,002,640	3.5057	3.289	3.289	3.318	3.289	3.780	3,778,042	3.4416	-10.67%
2017-12-28	3.750	3.730	3.750	3.030	4.340	14,694,600	55,497,860	3.7768	3.681	3.662	3.681	2.975	4.261	14,968,135	3.7077	23.76%
2017-12-27	3.030	3.030	3.050	2.540	3.120	6,815,000	19,166,310	2.8124	2.975	2.975	2.994	2.494	3.063	6,941,859	2.7610	39.63%
2017-12-22	2.170	1.810	2.170	-	-	0	0	-	2.130	1.777	2.130	-	-	0	-	0.00%
2017-12-21	2.170	2.160	2.170	-	-	0	0	-	2.130	2.121	2.130	-	-	0	-	0.00%
2017-12-20	2.170	2.170	2.220	-	-	0	0	-	2.130	2.130	2.179	-	-	0	-	0.00%
2017-12-19	2.170	1.810	2.220	-	-	0	0	-	2.130	1.777	2.179	-	-	0	-	0.00%
2017-12-18	2.170	2.070	2.190	-	-	0	0	-	2.130	2.032	2.150	-	-	0	-	0.00%
2017-12-15	2.170	1.810	2.200	2.170	2.170	3,000	6,510	2.1700	2.130	1.777	2.160	2.130	2.130	3,056	2.1303	-0.46%
2017-12-14	2.180	2.170	2.240	-	-	0	0	-	2.140	2.130	2.199	-	-	0	-	0.00%
2017-12-13	2.180	2.150	2.200	-	-	0	0	-	2.140	2.111	2.160	-	-	0	-	0.00%
2017-12-12	2.180	2.160	2.180	2.240	2.240	8,000	17,920	2.2400	2.140	2.121	2.140	2.199	2.199	8,149	2.1991	1.40%
2017-12-11	2.150	2.070	2.150	-	-	0	0	-	2.111	2.032	2.111	-	-	0	-	0.00%
2017-12-08	2.150	1.890	2.150	-	-	0	0	-	2.111	1.855	2.111	-	-	0	-	0.00%
2017-12-07	2.150	1.820	2.180	-	-	0	0	-	2.111	1.787	2.140	-	-	0	-	0.00%
2017-12-06	2.150	1.800	2.150	-	-	0	0	-	2.111	1.767	2.111	-	-	0	-	-1.38%
2017-12-05	2.180	1.800	2.190	2.180	2.190	30,000	65,420	2.1807	2.140	1.767	2.150	2.140	2.150	30,558	2.1408	0.00%
2017-12-04	2.180	2.000	2.180	2.180	2.180	10,000	21,800	2.1800	2.140	1.963	2.140	2.140	2.140	10,186	2.1402	-2.68%
2017-12-01	2.240	2.150	2.240	-	-	0	0	-	2.199	2.111	2.199	-	-	0	-	0.00%
2017-11-30	2.240	2.240	2.250	2.200	2.250	100,000	221,050	2.2105	2.199	2.199	2.209	2.160	2.209	101,861	2.1701	0.45%
2017-11-29	2.230	2.230	2.250	2.220	2.250	100,000	223,700	2.2370	2.189	2.189	2.209	2.179	2.209	101,861	2.1961	0.45%
2017-11-28	2.220	2.150	2.220	-	-	0	0	-	2.179	2.111	2.179	-	-	0	-	-0.89%
2017-11-27	2.240	2.150	2.240	-	-	0	0	-	2.199	2.111	2.199	-	-	0	-	0.00%
2017-11-24	2.240	2.150	2.240	-	-	0	0	-	2.199	2.111	2.199	-	-	0	-	0.00%
2017-11-23	2.240	2.150	2.250	2.240	2.340	55,000	123,700	2.2491	2.199	2.111	2.209	2.199	2.297	56,024	2.2080	-0.44%
2017-11-22	2.250	2.200	2.270	2.250	2.270	82,000	185,000	2.2561	2.209	2.160	2.229	2.209	2.229	83,526	2.2149	0.00%
2017-11-21	2.250	2.220	2.270	2.150	2.250	240,000	538,330	2.2430	2.209	2.179	2.229	2.111	2.209	244,468	2.2021	0.90%
2017-11-20	2.230	2.180	2.230	2.100	2.250	787,000	1,731,080	2.1996	2.189	2.140	2.189	2.062	2.209	801,650	2.1594	6.19%
2017-11-17	2.100	2.100	2.130	-	-	0	0	-	2.062	2.062	2.091	-	-	0	-	3.96%
2017-11-16	2.020	2.000	2.110	-	-	0	0	-	1.983	1.963	2.071	-	-	0	-	0.00%
2017-11-15	2.020	2.020	2.100	2.020	2.020	32,000	64,640	2.0200	1.983	1.983	2.062	1.983	1.983	32,596	1.9831	-2.42%
2017-11-14	2.070	2.000	2.070	2.030	2.070	4,000	8,160	2.0400	2.032	1.963	2.032	1.993	2.032	4,074	2.0027	0.00%
2017-11-13	2.070	2.030	2.070	2.060	2.110	452,000	933,710	2.0657	2.032	1.993	2.032	2.022	2.071	460,414	2.0280	-1.90%
2017-11-10	2.110	2.000	2.110	-	-	0	0	-	2.071	1.963	2.071	-	-	0	-	0.00%
2017-11-09	2.110	2.020	2.110	-	-	0	0	-	2.071	1.983	2.071	-	-	0	-	0.00%
2017-11-08	2.110	2.100	2.160	2.100	2.110	37,000	77,890	2.1051	2.071	2.062	2.121	2.062	2.071	37,689	2.0667	0.48%
2017-11-07	2.100	2.050	2.100	2.040	2.100	181,000	373,500	2.0635	2.062	2.013	2.062	2.003	2.062	184,369	2.0258	1.45%
2017-11-06	2.070	2.020	2.070	2.070	2.070	3,000	6,210	2.0700	2.032	1.983	2.032	2.032	2.032	3,056	2.0322	0.00%
2017-11-03	2.070	2.010	2.070	2.070	2.070	20,000	41,400	2.0700	2.032	1.973	2.032	2.032	2.032	20,372	2.0322	0.00%
2017-11-02	2.070	2.060	2.070	2.070	2.070	20,000	41,400	2.0700	2.032	2.022	2.032	2.032	2.032	20,372	2.0322	0.00%
2017-11-01	2.070	2.060	2.080	2.020	2.190	394,000	816,450	2.0722	2.032	2.022	2.042	1.983	2.150	401,334	2.0343	-5.05%
2017-10-31	2.180	2.180	2.240	-	-	0	0	-	2.140	2.140	2.199	-	-	0	-	2.35%
2017-10-30	2.130	2.130	2.230	-	-	0	0	-	2.091	2.091	2.189	-	-	0	-	0.00%
2017-10-27	2.130	2.130	2.150	2.130	2.150	126,000	269,280	2.1371	2.091	2.091	2.111	2.091	2.111	128,345	2.0981	0.00%
2017-10-26	2.130	2.030	2.140	-	-	0	0	-	2.091	1.993	2.101	-	-	0	-	0.00%
2017-10-25	2.130	2.110	2.140	-	-	0	0	-	2.091	2.071	2.101	-	-	0	-	0.00%
2017-10-24	2.130	2.090	2.130	-	-	0	0	-	2.091	2.052	2.091	-	-	0	-	0.00%
2017-10-23	2.130	2.090	2.140	2.020	2.130	30,000	62,800	2.0933	2.091	2.052	2.101	1.983	2.091	30,558	2.0551	-2.29%
2017-10-20	2.180	2.160	2.190	2.180	2.180	10,000	21,800	2.1800	2.140	2.121	2.150	2.140	2.140	10,186	2.1402	0.00%
2017-10-19	2.180	2.110	2.180	-	-	0	0	-	2.140	2.071	2.140	-	-	0	-	-0.46%
2017-10-18	2.190	2.160	2.190	2.130	2.190	236,000	510,920	2.1649	2.150	2.121	2.150	2.091	2.150	240,393	2.1254	0.92%
2017-10-17	2.170	2.120	2.170	2.120	2.170	142,000	305,040	2.1482	2.130	2.081	2.130	2.081	2.130	144,643	2.1089	-1.36%
2017-10-16	2.200	2.120	2.210	2.200	2.210	8,000	17,650	2.2063	2.160	2.081	2.170	2.160	2.170	8,149	2.1659	0.00%
2017-10-13	2.200	2.160	2.200	2.200	2.200	28,000	61,600	2.2000	2.160	2.121	2.160	2.160	2.160	28,521	2.1598	0.00%
2017-10-12	2.200	2.160	2.200	2.160	2.210	80,000	175,970	2.1996	2.160	2.121	2.160	2.121	2.170	81,489	2.1594	0.00%
2017-10-11	2.200	2.130	2.270	-	-	0	0	-	2.160	2.091	2.229	-	-	0	-	0.00%
2017-10-10	2.200	2.170	2.200	2.110	2.240	473,000	1,016,260	2.1485	2.160	2.130	2.160	2.071	2.199	481,805	2.1093	-3.08%
2017-10-09	2.270	2.270	2.280	2.160	2.220	126,000	279,650	2.2194	2.229	2.229	2.238	2.121	2.179	128,345	2.1789	0.89%
2017-10-06	2.250	2.190	2.280	-	-	0	0	-	2.209	2.150	2.238	-	-	0	-	0.00%
2017-10-04	2.250	2.180	2.320	2.250	2.250	200,000	450,000	2.2500	2.209	2.140	2.278	2.209	2.209	203,723	2.2089	-3.02%
2017-10-03	2.320	2.320	2.350	2.230	2.250	215,000	483,500	2.2488	2.278	2.278	2.307	2.189	2.209	219,002	2.2077	5.45%
2017-09-29	2.200	2.100	2.240	-	-	4,000	8,800	2.2000	2.160	2.062	2.199	-	-	4,074	2.1598	0.00%
2017-09-28	2.200	2.200	2.240	2.110	2.160	15,000	32,150	2.1433	2.160	2.160	2.199	2.071	2.121	15,279	2.1042	-0.45%
2017-09-27	2.210	2.210	2.250	2.200	2.200	20,000	44,000	2.2000	2.170	2.170	2.209	2.160	2.160	20,372	2.1598	-6.36%
2017-09-26	2.360	2.250	2.360	2.230	2.390	60,000	134,740	2.2457	2.317	2.209	2.317	2.189	2.346	61,117	2.2046	4.89%
2017-09-25	2.250	2.130	2.390	-	-	0	0	-	2.209	2.091	2.346	-	-	0	-	0.00%
2017-09-22	2.250	2.250	2.350	2.230	2.250	232,000	521,360	2.2472	2.209	2.209	2.307	2.189	2.209	236,319	2.2062	-2.17%
2017-09-21	2.300	2.260	2.300	2.300	2.300	5,000	11,500	2.3000	2.258	2.219	2.258	2.258	2.258	5,093	2.2580	0.00%
2017-09-20	2.300	2.300	2.370	2.230	2.390	672,000	1,566,840	2.3316	2.258	2.258	2.327	2.189	2.346	684,509	2.2890	1.77%
2017-09-19	2.260	2.150	2.260	2.250	2.260	45,000	101,550	2.2567	2.219	2.111	2.219	2.209	2.219	45,838	2.2154	0.00%
2017-09-18	2.260	2.110	2.480	-	-	0	0	-	2.219	2.071	2.435	-	-	0	-	0.00%
2017-09-15	2.260	2.120	2.260	2.250	2.260	28,000	63,140	2.2550	2.219	2.081	2.219	2.209	2.219	28,521	2.2138	-1.31%
2017-09-14	2.290	2.190	2.300	2.280	2.370	171,000	392,900	2.2977	2.248	2.150	2.258	2.238	2.327	174,183	2.2557	0.00%
2017-09-13	2.290	2.290	2.390	2.290	2.290	50,000	114,500	2.2900	2.248	2.248	2.346	2.248	2.248	50,931	2.2482	0.00%
2017-09-12	2.290	2.290	2.430	2.280	2.310	46,000	105,600	2.2957	2.248	2.248	2.386	2.238	2.268	46,856	2.2537	0.88%
2017-09-11	2.270	2.270	2.390	2.210	2.280	58,000	131,760	2.2717	2.229	2.229	2.346	2.170	2.238	59,080	2.2302	-0.44%
2017-09-08	2.280	2.280	2.380	2.280	2.280	24,000	54,720	2.2800	2.238	2.238	2.337	2.238	2.238	24,447	2.2383	0.88%
2017-09-07	2.260	2.260	2.380	2.260	2.270	14,000	31,770	2.2693	2.219	2.219	2.337	2.219	2.229	14,261	2.2278	-4.24%
2017-09-06	2.360	2.230	2.360	-	-	0	0	-	2.317	2.189	2.317	-	-	0	-	-1.67%
2017-09-05	2.400	2.230	2.400	2.470	2.470	10,000	24,700	2.4700	2.356	2.189	2.356	2.425	2.425	10,186	2.4249	3.00%
2017-09-04	2.330	2.150	2.390	-	-	0	0	-	2.287	2.111	2.346	-	-	0	-	0.00%
2017-09-01	2.330	2.230	2.330	-	-	0	0	-	2.287	2.189	2.287	-	-	0	-	0.00%
2017-08-31	2.330	2.230	2.350	2.220	2.330	14,000	32,400	2.3143	2.287	2.189	2.307	2.179	2.287	14,261	2.2720	0.00%
2017-08-30	2.330	2.220	2.330	-	-	0	0	-	2.287	2.179	2.287	-	-	0	-	-2.10%
2017-08-29	2.380	2.260	2.390	2.380	2.390	6,000	14,320	2.3867	2.337	2.219	2.346	2.337	2.346	6,112	2.3431	-3.25%
2017-08-28	2.460	2.220	2.460	2.460	2.460	3,000	7,380	2.4600	2.415	2.179	2.415	2.415	2.415	3,056	2.4150	8.85%
2017-08-25	2.260	2.190	2.260	2.100	2.340	32,000	69,840	2.1825	2.219	2.150	2.219	2.062	2.297	32,596	2.1426	-0.88%
2017-08-24	2.280	2.190	2.310	-	-	0	0	-	2.238	2.150	2.268	-	-	0	-	0.00%
2017-08-22	2.280	2.200	2.290	-	-	0	0	-	2.238	2.160	2.248	-	-	0	-	0.00%
2017-08-21	2.280	2.220	2.280	-	-	0	0	-	2.238	2.179	2.238	-	-	0	-	-0.87%
2017-08-18	2.300	2.200	2.300	-	-	0	0	-	2.258	2.160	2.258	-	-	0	-	-0.86%
2017-08-17	2.320	2.200	2.330	2.180	2.320	20,000	45,000	2.2500	2.278	2.160	2.287	2.140	2.278	20,372	2.2089	5.45%
2017-08-16	2.200	2.180	2.200	2.200	2.210	50,000	110,400	2.2080	2.160	2.140	2.160	2.160	2.170	50,931	2.1676	-1.35%
2017-08-15	2.230	2.170	2.230	-	-	0	0	-	2.189	2.130	2.189	-	-	0	-	-1.33%
2017-08-14	2.260	2.200	2.300	-	-	0	0	-	2.219	2.160	2.258	-	-	0	-	0.00%
2017-08-11	2.260	2.210	2.260	2.150	2.260	47,000	105,980	2.2549	2.219	2.170	2.219	2.111	2.219	47,875	2.2137	0.00%
2017-08-10	2.260	2.220	2.260	2.260	2.260	5,000	11,300	2.2600	2.219	2.179	2.219	2.219	2.219	5,093	2.2187	-1.74%
2017-08-09	2.300	2.300	2.310	2.300	2.300	52,000	119,600	2.3000	2.258	2.258	2.268	2.258	2.258	52,968	2.2580	0.00%
2017-08-08	2.300	2.280	2.370	2.290	2.300	44,000	101,110	2.2980	2.258	2.238	2.327	2.248	2.258	44,819	2.2560	0.00%
2017-08-07	2.300	2.300	2.310	2.230	2.300	104,000	238,920	2.2973	2.258	2.258	2.268	2.189	2.258	105,936	2.2553	-0.43%
2017-08-04	2.310	2.310	2.400	2.300	2.400	37,000	85,720	2.3168	2.268	2.268	2.356	2.258	2.356	37,689	2.2744	0.00%
2017-08-03	2.310	2.220	2.390	2.310	2.310	4,000	9,240	2.3100	2.268	2.179	2.346	2.268	2.268	4,074	2.2678	0.00%
2017-08-02	2.310	2.200	2.320	2.280	2.400	117,000	268,320	2.2933	2.268	2.160	2.278	2.238	2.356	119,178	2.2514	0.87%
2017-08-01	2.290	2.220	2.310	2.260	2.300	44,000	99,900	2.2705	2.248	2.179	2.268	2.219	2.258	44,819	2.2290	-2.55%
2017-07-31	2.350	2.270	2.440	2.260	2.580	234,000	557,390	2.3820	2.307	2.229	2.395	2.219	2.533	238,356	2.3385	7.80%
2017-07-28	2.180	2.180	2.570	-	-	0	0	-	2.140	2.140	2.523	-	-	0	-	0.46%
2017-07-27	2.170	2.170	2.570	2.170	2.170	7,000	15,190	2.1700	2.130	2.130	2.523	2.130	2.130	7,130	2.1303	-1.36%
2017-07-26	2.200	2.010	2.400	-	-	0	0	-	2.160	1.973	2.356	-	-	0	-	0.00%
2017-07-25	2.200	2.180	2.570	-	-	0	0	-	2.160	2.140	2.523	-	-	0	-	0.00%
2017-07-24	2.200	2.200	2.570	-	-	0	0	-	2.160	2.160	2.523	-	-	0	-	0.00%
2017-07-21	2.200	2.180	2.300	-	-	0	0	-	2.160	2.140	2.258	-	-	0	-	0.00%
2017-07-20	2.200	2.200	2.250	2.200	2.200	24,000	52,800	2.2000	2.160	2.160	2.209	2.160	2.160	24,447	2.1598	-3.08%
2017-07-19	2.270	2.170	2.280	2.270	2.280	28,000	63,820	2.2793	2.229	2.130	2.238	2.229	2.238	28,521	2.2376	0.00%
2017-07-18	2.270	2.200	2.300	-	-	0	0	-	2.229	2.160	2.258	-	-	0	-	0.00%
2017-07-17	2.270	2.270	2.300	2.210	2.230	95,000	210,710	2.2180	2.229	2.229	2.258	2.170	2.189	96,768	2.1775	2.71%
2017-07-14	2.210	2.210	2.300	2.180	2.180	11,000	23,980	2.1800	2.170	2.170	2.258	2.140	2.140	11,205	2.1402	-0.90%
2017-07-13	2.230	2.200	2.300	2.230	2.230	6,000	13,380	2.2300	2.189	2.160	2.258	2.189	2.189	6,112	2.1892	1.83%
2017-07-12	2.190	2.190	2.300	2.160	2.190	79,000	172,030	2.1776	2.150	2.150	2.258	2.121	2.150	80,471	2.1378	1.39%
2017-07-11	2.160	2.160	2.280	2.160	2.170	21,000	45,430	2.1633	2.121	2.121	2.238	2.121	2.130	21,391	2.1238	-1.37%
2017-07-10	2.190	2.170	2.200	2.190	2.200	49,000	107,690	2.1978	2.150	2.130	2.160	2.150	2.160	49,912	2.1576	1.39%
2017-07-07	2.160	2.110	2.300	-	-	0	0	-	2.121	2.071	2.258	-	-	0	-	0.00%
2017-07-06	2.160	2.150	2.200	-	-	0	0	-	2.121	2.111	2.160	-	-	0	-	0.00%
2017-07-05	2.160	2.130	2.160	2.150	2.160	85,000	183,590	2.1599	2.121	2.091	2.121	2.111	2.121	86,582	2.1204	2.86%
2017-07-04	2.100	2.060	2.290	2.100	2.110	60,000	126,160	2.1027	2.062	2.022	2.248	2.062	2.071	61,117	2.0642	-0.94%
2017-07-03	2.120	2.120	2.160	2.100	2.140	88,000	187,080	2.1259	2.081	2.081	2.121	2.062	2.101	89,638	2.0871	0.95%
2017-06-30	2.100	2.030	2.100	1.980	2.100	270,000	545,210	2.0193	2.062	1.993	2.062	1.944	2.062	275,026	1.9824	-3.23%
2017-06-29	2.170	1.930	2.300	-	-	0	0	-	2.130	1.895	2.258	-	-	0	-	0.00%
2017-06-28	2.170	1.940	2.170	-	-	0	0	-	2.130	1.905	2.130	-	-	0	-	-0.46%
2017-06-27	2.180	1.940	2.180	-	-	0	0	-	2.140	1.905	2.140	-	-	0	-	0.00%
2017-06-26	2.180	1.940	2.300	-	-	0	0	-	2.140	1.905	2.258	-	-	0	-	0.00%
2017-06-23	2.180	1.940	2.250	-	-	0	0	-	2.140	1.905	2.209	-	-	0	-	0.00%
2017-06-22	2.180	1.940	2.300	-	-	0	0	-	2.140	1.905	2.258	-	-	0	-	0.00%
2017-06-21	2.180	1.940	2.300	-	-	0	0	-	2.140	1.905	2.258	-	-	0	-	0.00%
2017-06-20	2.180	1.940	2.300	-	-	0	0	-	2.140	1.905	2.258	-	-	0	-	0.00%
2017-06-19	2.180	1.960	2.180	2.190	2.190	8,000	17,520	2.1900	2.140	1.924	2.140	2.150	2.150	8,149	2.1500	-0.91%
2017-06-16	2.200	2.100	2.200	2.100	2.220	41,000	90,500	2.2073	2.160	2.062	2.160	2.062	2.179	41,763	2.1670	-0.90%
2017-06-15	2.220	1.990	2.300	-	-	0	0	-	2.179	1.954	2.258	-	-	0	-	0.00%
2017-06-14	2.220	1.990	2.220	-	-	0	0	-	2.179	1.954	2.179	-	-	0	-	0.00%
2017-06-13	2.220	1.990	2.300	-	-	0	0	-	2.179	1.954	2.258	-	-	0	-	0.00%
2017-06-12	2.220	1.990	2.230	2.220	2.230	50,000	111,050	2.2210	2.179	1.954	2.189	2.179	2.189	50,931	2.1804	0.00%
2017-06-09	2.220	1.990	2.300	-	-	233	456	1.9571	2.179	1.954	2.258	-	-	237	1.9213	0.00%
2017-06-08	2.220	2.120	2.220	2.220	2.230	63,000	139,990	2.2221	2.179	2.081	2.179	2.179	2.189	64,173	2.1815	0.00%
2017-06-07	2.220	2.000	2.220	2.220	2.220	2,000	4,440	2.2200	2.179	1.963	2.179	2.179	2.179	2,037	2.1794	0.00%
2017-06-06	2.220	1.990	2.250	2.200	2.220	9,000	19,820	2.2022	2.179	1.954	2.209	2.160	2.179	9,168	2.1620	0.91%
2017-06-05	2.200	2.010	2.220	-	-	0	0	-	2.160	1.973	2.179	-	-	0	-	0.00%
2017-06-02	2.200	1.710	2.200	-	-	0	0	-	2.160	1.679	2.160	-	-	0	-	-0.45%
2017-06-01	2.210	1.990	2.220	-	-	0	0	-	2.170	1.954	2.179	-	-	0	-	0.00%
2017-05-31	2.210	1.990	2.260	2.210	2.210	24,000	53,040	2.2100	2.170	1.954	2.219	2.170	2.170	24,447	2.1696	0.00%
2017-05-29	2.210	2.150	2.220	2.210	2.210	24,000	53,040	2.2100	2.170	2.111	2.179	2.170	2.170	24,447	2.1696	-0.45%
2017-05-26	2.220	2.000	2.220	2.230	2.240	32,000	71,520	2.2350	2.179	1.963	2.179	2.189	2.199	32,596	2.1942	2.21%
2017-05-25	2.172	2.090	2.260	-	-	0	0	-	2.132	2.052	2.219	-	-	0	-	0.02%
2017-05-24	2.270	2.150	2.270	2.080	2.270	17,000	38,170	2.2453	2.132	2.019	2.132	1.954	2.132	18,100	2.1088	0.00%
2017-05-23	2.270	2.070	2.380	-	-	0	0	-	2.132	1.944	2.235	-	-	0	-	0.00%
2017-05-22	2.270	2.080	2.470	-	-	0	0	-	2.132	1.954	2.320	-	-	0	-	0.00%
2017-05-19	2.270	2.080	2.390	-	-	0	0	-	2.132	1.954	2.245	-	-	0	-	0.00%
2017-05-18	2.270	2.170	2.270	2.300	2.300	10,000	23,000	2.3000	2.132	2.038	2.132	2.160	2.160	10,647	2.1602	4.61%
2017-05-17	2.170	2.140	2.300	-	-	0	0	-	2.038	2.010	2.160	-	-	0	-	0.00%
2017-05-16	2.170	2.160	2.200	2.160	2.170	20,000	43,340	2.1670	2.038	2.029	2.066	2.029	2.038	21,295	2.0352	0.46%
2017-05-15	2.160	2.160	2.290	-	-	0	0	-	2.029	2.029	2.151	-	-	0	-	0.00%
2017-05-12	2.160	2.160	2.200	2.160	2.160	4,000	8,640	2.1600	2.029	2.029	2.066	2.029	2.029	4,259	2.0287	-1.82%
2017-05-11	2.200	2.120	2.200	-	-	0	0	-	2.066	1.991	2.066	-	-	0	-	-0.45%
2017-05-10	2.210	2.110	2.210	2.160	2.230	61,000	132,620	2.1741	2.076	1.982	2.076	2.029	2.094	64,949	2.0419	0.91%
2017-05-09	2.190	2.100	2.220	2.180	2.220	36,000	79,010	2.1947	2.057	1.972	2.085	2.047	2.085	38,330	2.0613	2.82%
2017-05-08	2.130	2.130	2.220	-	-	0	0	-	2.000	2.000	2.085	-	-	0	-	0.95%
2017-05-05	2.110	2.100	2.190	2.110	2.110	27,000	56,970	2.1100	1.982	1.972	2.057	1.982	1.982	28,748	1.9817	0.48%
2017-05-04	2.100	2.100	2.180	-	-	0	0	-	1.972	1.972	2.047	-	-	0	-	0.00%
2017-05-02	2.100	2.080	2.100	2.010	2.100	70,000	142,360	2.0337	1.972	1.954	1.972	1.888	1.972	74,531	1.9101	-11.76%
2017-04-28	2.380	2.230	2.380	2.300	2.380	4,000	9,280	2.3200	2.235	2.094	2.235	2.160	2.235	4,259	2.1789	7.21%
2017-04-27	2.220	2.220	2.270	2.220	2.270	75,000	168,540	2.2472	2.085	2.085	2.132	2.085	2.132	79,855	2.1106	-1.77%
2017-04-26	2.260	2.260	2.270	2.260	2.270	129,000	292,370	2.2664	2.123	2.123	2.132	2.123	2.132	137,351	2.1286	-1.74%
2017-04-25	2.300	2.280	2.360	2.300	2.300	19,000	43,700	2.3000	2.160	2.141	2.217	2.160	2.160	20,230	2.1602	0.88%
2017-04-24	2.280	2.230	2.280	-	-	0	0	-	2.141	2.094	2.141	-	-	0	-	0.00%
2017-04-21	2.280	2.260	2.300	2.280	2.300	22,000	50,390	2.2905	2.141	2.123	2.160	2.141	2.160	23,424	2.1512	-1.30%
2017-04-20	2.310	2.290	2.310	2.180	2.310	215,000	480,700	2.2358	2.170	2.151	2.170	2.047	2.170	228,918	2.0999	-0.86%
2017-04-19	2.330	2.330	2.350	2.250	2.330	142,000	323,830	2.2805	2.188	2.188	2.207	2.113	2.188	151,192	2.1418	-1.69%
2017-04-18	2.370	2.280	2.370	2.280	2.370	14,000	32,280	2.3057	2.226	2.141	2.226	2.141	2.226	14,906	2.1655	0.00%
2017-04-13	2.370	2.260	2.450	2.370	2.370	20,000	47,550	2.3775	2.226	2.123	2.301	2.226	2.226	21,295	2.2330	3.04%
2017-04-12	2.300	2.300	2.410	-	-	0	0	-	2.160	2.160	2.263	-	-	0	-	0.00%
2017-04-11	2.300	2.230	2.400	-	-	0	0	-	2.160	2.094	2.254	-	-	0	-	0.00%
2017-04-10	2.300	2.290	2.360	2.270	2.300	99,000	225,720	2.2800	2.160	2.151	2.217	2.132	2.160	105,409	2.1414	-0.86%
2017-04-07	2.320	2.320	2.380	2.320	2.320	48,000	111,360	2.3200	2.179	2.179	2.235	2.179	2.179	51,107	2.1789	-0.85%
2017-04-06	2.340	2.340	2.380	2.320	2.350	77,000	179,350	2.3292	2.198	2.198	2.235	2.179	2.207	81,985	2.1876	-0.85%
2017-04-05	2.360	2.360	2.430	2.360	2.370	20,000	47,220	2.3610	2.217	2.217	2.282	2.217	2.226	21,295	2.2175	-0.84%
2017-04-03	2.380	2.380	2.420	2.310	2.370	47,000	110,390	2.3487	2.235	2.235	2.273	2.170	2.226	50,043	2.2059	-2.46%
2017-03-31	2.440	2.350	2.440	-	-	0	0	-	2.292	2.207	2.292	-	-	0	-	-2.01%
2017-03-30	2.490	2.320	2.490	2.490	2.490	4,000	9,960	2.4900	2.339	2.179	2.339	2.339	2.339	4,259	2.3386	5.06%
2017-03-29	2.370	2.340	2.370	2.340	2.370	25,000	58,970	2.3588	2.226	2.198	2.226	2.198	2.226	26,618	2.2154	0.00%
2017-03-28	2.370	2.310	2.550	-	-	0	0	-	2.226	2.170	2.395	-	-	0	-	0.00%
2017-03-27	2.370	2.320	2.380	2.320	2.480	62,000	147,900	2.3855	2.226	2.179	2.235	2.179	2.329	66,014	2.2404	-4.44%
2017-03-24	2.480	2.450	2.480	2.450	2.520	131,000	326,210	2.4902	2.329	2.301	2.329	2.301	2.367	139,480	2.3388	-1.59%
2017-03-23	2.520	2.460	2.520	2.510	2.570	140,000	354,910	2.5351	2.367	2.310	2.367	2.357	2.414	149,063	2.3809	0.00%
2017-03-22	2.520	2.510	2.550	2.460	2.600	224,000	568,360	2.5373	2.367	2.357	2.395	2.310	2.442	238,501	2.3831	2.02%
2017-03-21	2.470	2.450	2.470	2.280	2.600	1,113,000	2,750,900	2.4716	2.320	2.301	2.320	2.141	2.442	1,185,050	2.3213	16.51%
2017-03-20	2.120	2.120	2.200	2.110	2.110	5,000	10,550	2.1100	1.991	1.991	2.066	1.982	1.982	5,324	1.9817	0.47%
2017-03-17	2.110	2.110	2.190	2.110	2.150	22,000	46,840	2.1291	1.982	1.982	2.057	1.982	2.019	23,424	1.9996	0.48%
2017-03-16	2.100	2.080	2.190	-	-	0	0	-	1.972	1.954	2.057	-	-	0	-	0.00%
2017-03-15	2.100	2.010	2.100	1.960	2.100	33,000	68,110	2.0639	1.972	1.888	1.972	1.841	1.972	35,136	1.9385	5.00%
2017-03-14	2.000	2.000	2.080	1.990	2.010	63,000	125,960	1.9994	1.878	1.878	1.954	1.869	1.888	67,078	1.8778	0.00%
2017-03-13	2.000	2.000	2.100	-	-	0	0	-	1.878	1.878	1.972	-	-	0	-	0.50%
2017-03-10	1.990	1.990	2.030	1.980	1.980	20,000	39,600	1.9800	1.869	1.869	1.907	1.860	1.860	21,295	1.8596	0.51%
2017-03-09	1.980	1.920	2.040	-	-	0	0	-	1.860	1.803	1.916	-	-	0	-	0.00%
2017-03-08	1.980	1.950	2.090	-	-	0	0	-	1.860	1.831	1.963	-	-	0	-	0.00%
2017-03-07	1.980	1.960	2.000	1.900	1.980	61,000	116,780	1.9144	1.860	1.841	1.878	1.784	1.860	64,949	1.7980	-1.98%
2017-03-06	2.020	1.920	2.230	-	-	0	0	-	1.897	1.803	2.094	-	-	0	-	0.00%
2017-03-03	2.020	1.910	2.230	2.000	2.020	35,000	70,600	2.0171	1.897	1.794	2.094	1.878	1.897	37,266	1.8945	0.00%
2017-03-02	2.020	1.930	2.090	-	-	0	0	-	1.897	1.813	1.963	-	-	0	-	0.00%
2017-03-01	2.020	2.020	2.100	2.000	2.040	209,000	423,050	2.0242	1.897	1.897	1.972	1.878	1.916	222,530	1.9011	0.00%
2017-02-28	2.020	1.920	2.190	-	-	0	0	-	1.897	1.803	2.057	-	-	0	-	0.00%
2017-02-27	2.020	2.020	2.090	2.000	2.020	100,000	200,800	2.0080	1.897	1.897	1.963	1.878	1.897	106,473	1.8859	-2.42%
2017-02-24	2.070	2.050	2.240	-	-	0	0	-	1.944	1.925	2.104	-	-	0	-	0.00%
2017-02-23	2.070	2.070	2.130	2.070	2.070	10,000	20,700	2.0700	1.944	1.944	2.000	1.944	1.944	10,647	1.9441	-2.82%
2017-02-22	2.130	2.130	2.230	1.980	2.230	105,000	220,820	2.1030	2.000	2.000	2.094	1.860	2.094	111,797	1.9752	6.50%
2017-02-21	2.000	2.000	2.010	1.930	2.010	58,000	116,060	2.0010	1.878	1.878	1.888	1.813	1.888	61,755	1.8794	3.63%
2017-02-20	1.930	1.860	2.000	-	-	0	0	-	1.813	1.747	1.878	-	-	0	-	0.00%
2017-02-17	1.930	1.930	1.990	1.850	1.850	8,000	14,800	1.8500	1.813	1.813	1.869	1.738	1.738	8,518	1.7375	0.00%
2017-02-16	1.930	1.930	2.000	1.930	1.940	29,000	55,980	1.9303	1.813	1.813	1.878	1.813	1.822	30,877	1.8130	-2.53%
2017-02-15	1.980	1.920	2.000	-	-	0	0	-	1.860	1.803	1.878	-	-	0	-	0.00%
2017-02-14	1.980	1.920	2.000	-	-	0	0	-	1.860	1.803	1.878	-	-	0	-	0.00%
2017-02-13	1.980	1.980	2.040	1.970	1.980	12,000	23,740	1.9783	1.860	1.860	1.916	1.850	1.860	12,777	1.8581	2.59%
2017-02-10	1.930	1.930	2.040	1.870	2.050	16,000	31,720	1.9825	1.813	1.813	1.916	1.756	1.925	17,036	1.8620	-5.85%
2017-02-09	2.050	1.970	2.050	2.050	2.050	1,000	2,050	2.0500	1.925	1.850	1.925	1.925	1.925	1,065	1.9254	6.77%
2017-02-08	1.920	1.920	1.990	1.910	1.910	8,000	15,280	1.9100	1.803	1.803	1.869	1.794	1.794	8,518	1.7939	-3.52%
2017-02-07	1.990	1.890	1.990	1.990	2.000	47,000	93,600	1.9915	1.869	1.775	1.869	1.869	1.878	50,043	1.8704	4.19%
2017-02-06	1.910	1.910	1.980	1.910	1.910	11,000	21,010	1.9100	1.794	1.794	1.860	1.794	1.794	11,712	1.7939	0.53%
2017-02-03	1.900	1.900	1.980	1.900	1.900	10,000	19,000	1.9000	1.784	1.784	1.860	1.784	1.784	10,647	1.7845	1.60%
2017-02-02	1.870	1.870	1.890	1.790	1.870	137,222	249,230	1.8163	1.756	1.756	1.775	1.681	1.756	146,105	1.7058	-5.56%
2017-02-01	1.980	1.760	1.980	-	-	0	0	-	1.860	1.653	1.860	-	-	0	-	0.00%
2017-01-27	1.980	1.860	1.980	-	-	0	0	-	1.860	1.747	1.860	-	-	0	-	0.00%
2017-01-26	1.980	1.870	2.000	-	-	0	0	-	1.860	1.756	1.878	-	-	0	-	0.00%
2017-01-25	1.980	1.900	2.000	-	-	0	0	-	1.860	1.784	1.878	-	-	0	-	0.00%
2017-01-24	1.980	1.860	1.980	-	-	0	0	-	1.860	1.747	1.860	-	-	0	-	0.00%
2017-01-23	1.980	1.860	2.000	-	-	0	0	-	1.860	1.747	1.878	-	-	0	-	0.00%
2017-01-20	1.980	1.860	1.980	-	-	0	0	-	1.860	1.747	1.860	-	-	0	-	-1.00%
2017-01-19	2.000	1.860	2.000	-	-	0	0	-	1.878	1.747	1.878	-	-	0	-	0.00%
2017-01-18	2.000	1.880	2.000	1.980	2.000	41,000	81,200	1.9805	1.878	1.766	1.878	1.860	1.878	43,654	1.8601	1.01%
2017-01-17	1.980	1.850	1.980	1.980	1.980	10,000	19,800	1.9800	1.860	1.738	1.860	1.860	1.860	10,647	1.8596	6.45%
2017-01-16	1.860	1.860	1.980	1.850	1.980	54,000	106,660	1.9752	1.747	1.747	1.860	1.738	1.860	57,496	1.8551	-6.06%
2017-01-13	1.980	1.860	1.990	-	-	0	0	-	1.860	1.747	1.869	-	-	0	-	0.00%
2017-01-12	1.980	1.860	1.980	1.980	1.980	8,000	15,840	1.9800	1.860	1.747	1.860	1.860	1.860	8,518	1.8596	0.00%
2017-01-11	1.980	1.860	2.000	1.980	1.980	16,000	31,680	1.9800	1.860	1.747	1.878	1.860	1.860	17,036	1.8596	0.00%
2017-01-10	1.980	1.860	1.980	-	-	0	0	-	1.860	1.747	1.860	-	-	0	-	0.00%
2017-01-09	1.980	1.880	1.980	1.930	1.980	94,000	185,530	1.9737	1.860	1.766	1.860	1.813	1.860	100,085	1.8537	3.13%
2017-01-06	1.920	1.850	1.970	-	-	0	0	-	1.803	1.738	1.850	-	-	0	-	0.00%
2017-01-05	1.920	1.870	2.000	-	-	0	0	-	1.803	1.756	1.878	-	-	0	-	0.00%
2017-01-04	1.920	1.860	1.980	-	-	0	0	-	1.803	1.747	1.860	-	-	0	-	0.00%
2017-01-03	1.920	1.850	1.980	-	-	0	0	-	1.803	1.738	1.860	-	-	0	-	0.00%
2016-12-30	1.920	1.920	1.970	1.920	1.920	48,000	92,160	1.9200	1.803	1.803	1.850	1.803	1.803	51,107	1.8033	0.00%
2016-12-29	1.920	1.840	1.920	-	-	0	0	-	1.803	1.728	1.803	-	-	0	-	-1.54%
2016-12-28	1.950	1.690	1.950	1.950	1.970	28,000	54,910	1.9611	1.831	1.587	1.831	1.831	1.850	29,813	1.8418	5.98%
2016-12-23	1.840	1.700	1.970	-	-	0	0	-	1.728	1.597	1.850	-	-	0	-	0.00%
2016-12-22	1.840	1.720	1.890	-	-	0	0	-	1.728	1.615	1.775	-	-	0	-	0.00%
2016-12-21	1.840	1.720	1.960	-	-	0	0	-	1.728	1.615	1.841	-	-	0	-	0.00%
2016-12-20	1.840	1.720	1.980	-	-	0	0	-	1.728	1.615	1.860	-	-	0	-	0.00%
2016-12-19	1.840	1.720	1.920	-	-	0	0	-	1.728	1.615	1.803	-	-	0	-	0.00%
2016-12-16	1.840	1.840	1.920	1.840	1.840	10,000	18,400	1.8400	1.728	1.728	1.803	1.728	1.728	10,647	1.7281	-0.54%
2016-12-15	1.850	1.760	1.980	-	-	0	0	-	1.738	1.653	1.860	-	-	0	-	0.00%
2016-12-14	1.850	1.760	1.950	-	-	0	0	-	1.738	1.653	1.831	-	-	0	-	0.00%
2016-12-13	1.850	1.750	1.900	-	-	0	0	-	1.738	1.644	1.784	-	-	0	-	0.00%
2016-12-12	1.850	1.720	1.910	-	-	0	0	-	1.738	1.615	1.794	-	-	0	-	0.00%
2016-12-09	1.850	1.850	1.930	1.840	1.840	7,000	12,880	1.8400	1.738	1.738	1.813	1.728	1.728	7,453	1.7281	-5.61%
2016-12-08	1.960	1.860	1.960	-	-	0	0	-	1.841	1.747	1.841	-	-	0	-	-0.51%
2016-12-07	1.970	1.850	1.970	-	-	0	0	-	1.850	1.738	1.850	-	-	0	-	-0.51%
2016-12-06	1.980	1.850	1.980	1.840	2.000	65,000	121,900	1.8754	1.860	1.738	1.860	1.728	1.878	69,208	1.7614	-1.00%
2016-12-05	2.000	1.830	2.000	2.000	2.000	7,000	14,000	2.0000	1.878	1.719	1.878	1.878	1.878	7,453	1.8784	1.01%
2016-12-02	1.980	1.860	2.000	-	-	0	0	-	1.860	1.747	1.878	-	-	0	-	0.00%
2016-12-01	1.980	1.850	2.000	-	-	0	0	-	1.860	1.738	1.878	-	-	0	-	0.00%
2016-11-30	1.980	1.870	2.000	-	-	0	0	-	1.860	1.756	1.878	-	-	0	-	0.00%
2016-11-29	1.980	1.860	2.030	-	-	0	0	-	1.860	1.747	1.907	-	-	0	-	0.00%
2016-11-28	1.980	1.980	2.060	-	-	0	0	-	1.860	1.860	1.935	-	-	0	-	0.00%
2016-11-25	1.980	1.980	2.090	1.970	2.050	15,000	29,940	1.9960	1.860	1.860	1.963	1.850	1.925	15,971	1.8746	0.51%
2016-11-24	1.970	1.970	2.050	1.780	1.970	65,000	121,850	1.8746	1.850	1.850	1.925	1.672	1.850	69,208	1.7606	-0.51%
2016-11-23	1.980	1.810	2.000	1.980	1.980	15,000	29,700	1.9800	1.860	1.700	1.878	1.860	1.860	15,971	1.8596	-1.00%
2016-11-22	2.000	1.800	2.000	1.980	2.000	7,000	13,980	1.9971	1.878	1.691	1.878	1.860	1.878	7,453	1.8757	1.01%
2016-11-21	1.980	1.800	2.050	-	-	0	0	-	1.860	1.691	1.925	-	-	0	-	0.00%
2016-11-18	1.980	1.800	2.000	-	-	0	0	-	1.860	1.691	1.878	-	-	0	-	0.00%
2016-11-17	1.980	1.800	1.990	-	-	0	0	-	1.860	1.691	1.869	-	-	0	-	0.00%
2016-11-16	1.980	1.720	1.980	-	-	0	0	-	1.860	1.615	1.860	-	-	0	-	-0.50%
2016-11-15	1.990	1.900	1.990	1.990	1.990	6,000	11,940	1.9900	1.869	1.784	1.869	1.869	1.869	6,388	1.8690	0.00%
2016-11-14	1.990	1.900	1.990	2.000	2.000	10,000	20,000	2.0000	1.869	1.784	1.869	1.878	1.878	10,647	1.8784	2.05%
2016-11-11	1.950	1.950	2.000	1.950	1.960	100,000	195,070	1.9507	1.831	1.831	1.878	1.831	1.841	106,473	1.8321	1.04%
2016-11-10	1.930	1.930	1.940	1.930	1.930	16,000	30,880	1.9300	1.813	1.813	1.822	1.813	1.813	17,036	1.8127	6.63%
2016-11-09	1.810	1.730	1.940	-	-	0	0	-	1.700	1.625	1.822	-	-	0	-	0.00%
2016-11-08	1.810	1.810	1.860	1.810	1.860	24,000	44,440	1.8517	1.700	1.700	1.747	1.700	1.747	25,554	1.7391	-7.65%
2016-11-07	1.960	1.800	1.990	-	-	0	0	-	1.841	1.691	1.869	-	-	0	-	0.00%
2016-11-04	1.960	1.870	1.960	1.960	1.990	33,000	64,740	1.9618	1.841	1.756	1.841	1.841	1.869	35,136	1.8425	3.16%
2016-11-03	1.900	1.800	2.000	-	-	0	0	-	1.784	1.691	1.878	-	-	0	-	0.00%
2016-11-02	1.900	1.900	1.960	1.900	2.040	4,000	7,880	1.9700	1.784	1.784	1.841	1.784	1.916	4,259	1.8502	-3.55%
2016-11-01	1.970	1.910	1.970	1.900	2.100	227,000	448,060	1.9738	1.850	1.794	1.850	1.784	1.972	241,695	1.8538	10.06%
2016-10-31	1.790	1.660	1.860	-	-	0	0	-	1.681	1.559	1.747	-	-	0	-	0.00%
2016-10-28	1.790	1.660	1.830	-	-	0	0	-	1.681	1.559	1.719	-	-	0	-	0.00%
2016-10-27	1.790	1.660	1.850	-	-	0	0	-	1.681	1.559	1.738	-	-	0	-	0.00%
2016-10-26	1.790	1.670	1.790	-	-	0	0	-	1.681	1.568	1.681	-	-	0	-	-2.19%
2016-10-25	1.830	1.670	1.860	1.830	1.830	2,000	3,660	1.8300	1.719	1.568	1.747	1.719	1.719	2,129	1.7187	3.98%
2016-10-24	1.760	1.670	1.800	-	-	0	0	-	1.653	1.568	1.691	-	-	0	-	0.00%
2016-10-20	1.760	1.730	1.800	1.700	1.760	35,000	60,140	1.7183	1.653	1.625	1.691	1.597	1.653	37,266	1.6138	0.00%
2016-10-19	1.760	1.730	1.760	1.760	1.760	100,000	176,000	1.7600	1.653	1.625	1.653	1.653	1.653	106,473	1.6530	2.92%
2016-10-18	1.710	1.710	1.760	-	-	0	0	-	1.606	1.606	1.653	-	-	0	-	0.59%
2016-10-17	1.700	1.700	1.750	1.700	1.740	87,000	149,740	1.7211	1.597	1.597	1.644	1.597	1.634	92,632	1.6165	0.00%
2016-10-14	1.700	1.700	1.720	1.700	1.700	5,000	8,500	1.7000	1.597	1.597	1.615	1.597	1.597	5,324	1.5966	2.41%
2016-10-13	1.660	1.660	1.700	1.660	1.680	8,000	13,380	1.6725	1.559	1.559	1.597	1.559	1.578	8,518	1.5708	0.00%
2016-10-12	1.660	1.640	1.720	-	-	0	0	-	1.559	1.540	1.615	-	-	0	-	0.00%
2016-10-11	1.660	1.660	1.750	1.650	1.700	64,000	107,460	1.6791	1.559	1.559	1.644	1.550	1.597	68,143	1.5770	-2.35%
2016-10-07	1.700	1.620	1.700	-	-	0	0	-	1.597	1.522	1.597	-	-	0	-	0.00%
2016-10-06	1.700	1.600	1.700	1.700	1.700	10,000	17,000	1.7000	1.597	1.503	1.597	1.597	1.597	10,647	1.5966	3.66%
2016-10-05	1.640	1.630	1.700	1.640	1.640	4,000	6,560	1.6400	1.540	1.531	1.597	1.540	1.540	4,259	1.5403	2.50%
2016-10-04	1.600	1.570	1.720	-	-	0	0	-	1.503	1.475	1.615	-	-	0	-	0.00%
2016-10-03	1.600	1.600	1.970	1.520	1.600	14,000	22,440	1.6029	1.503	1.503	1.850	1.428	1.503	14,906	1.5054	-1.23%
2016-09-30	1.620	1.620	1.650	-	-	0	0	-	1.522	1.522	1.550	-	-	0	-	0.00%
2016-09-29	1.620	1.620	1.710	-	-	0	0	-	1.522	1.522	1.606	-	-	0	-	0.00%
2016-09-28	1.620	1.620	1.700	-	-	0	0	-	1.522	1.522	1.597	-	-	0	-	0.00%
2016-09-27	1.620	1.570	1.720	-	-	0	0	-	1.522	1.475	1.615	-	-	0	-	0.00%
2016-09-26	1.620	1.610	1.700	-	-	0	0	-	1.522	1.512	1.597	-	-	0	-	0.00%
2016-09-23	1.620	1.620	1.710	-	-	0	0	-	1.522	1.522	1.606	-	-	0	-	0.62%
2016-09-22	1.610	1.610	1.710	1.610	1.620	15,000	24,220	1.6147	1.512	1.512	1.606	1.512	1.522	15,971	1.5165	0.00%
2016-09-21	1.610	1.610	1.650	1.600	1.630	140,000	225,950	1.6139	1.512	1.512	1.550	1.503	1.531	149,063	1.5158	-5.29%
2016-09-20	1.700	1.610	1.700	1.700	1.710	65,000	111,070	1.7088	1.597	1.512	1.597	1.597	1.606	69,208	1.6049	5.59%
2016-09-19	1.610	1.610	1.710	-	-	0	0	-	1.512	1.512	1.606	-	-	0	-	0.00%
2016-09-15	1.610	1.610	1.720	1.610	1.620	74,000	119,180	1.6105	1.512	1.512	1.615	1.512	1.522	78,790	1.5126	-0.62%
2016-09-14	1.620	1.620	1.710	-	-	0	0	-	1.522	1.522	1.606	-	-	0	-	0.62%
2016-09-13	1.610	1.610	1.630	1.610	1.650	33,000	53,890	1.6330	1.512	1.512	1.531	1.512	1.550	35,136	1.5337	-1.23%
2016-09-12	1.630	1.590	1.720	1.630	1.630	60,000	97,800	1.6300	1.531	1.493	1.615	1.531	1.531	63,884	1.5309	-0.61%
2016-09-09	1.640	1.630	1.710	1.640	1.640	20,000	32,800	1.6400	1.540	1.531	1.606	1.540	1.540	21,295	1.5403	1.86%
2016-09-08	1.610	1.600	1.740	1.610	1.610	10,000	16,100	1.6100	1.512	1.503	1.634	1.512	1.512	10,647	1.5121	-1.23%
2016-09-07	1.630	1.630	1.740	-	-	0	0	-	1.531	1.531	1.634	-	-	0	-	1.24%
2016-09-06	1.610	1.610	1.720	1.600	1.600	5,000	8,000	1.6000	1.512	1.512	1.615	1.503	1.503	5,324	1.5027	0.62%
2016-09-05	1.600	1.600	1.670	1.600	1.600	12,000	19,200	1.6000	1.503	1.503	1.568	1.503	1.503	12,777	1.5027	0.00%
2016-09-02	1.600	1.590	1.660	-	-	0	0	-	1.503	1.493	1.559	-	-	0	-	0.00%
2016-09-01	1.600	1.590	1.600	1.580	1.600	20,000	31,960	1.5980	1.503	1.493	1.503	1.484	1.503	21,295	1.5008	1.27%
2016-08-31	1.580	1.580	1.850	1.580	1.580	22,000	34,760	1.5800	1.484	1.484	1.738	1.484	1.484	23,424	1.4839	0.00%
2016-08-30	1.580	1.580	1.590	1.570	1.590	117,000	184,070	1.5732	1.484	1.484	1.493	1.475	1.493	124,574	1.4776	0.00%
2016-08-29	1.580	1.500	1.580	-	-	0	0	-	1.484	1.409	1.484	-	-	0	-	0.00%
2016-08-26	1.580	1.490	1.580	-	-	0	0	-	1.484	1.399	1.484	-	-	0	-	0.00%
2016-08-25	1.580	1.490	1.580	-	-	0	0	-	1.484	1.399	1.484	-	-	0	-	-0.63%
2016-08-24	1.590	1.520	1.590	-	-	0	0	-	1.493	1.428	1.493	-	-	0	-	0.00%
2016-08-23	1.590	1.550	1.590	1.490	1.590	73,000	111,230	1.5237	1.493	1.456	1.493	1.399	1.493	77,726	1.4311	-4.22%
2016-08-22	1.660	1.490	1.660	1.680	1.680	6,000	10,080	1.6800	1.559	1.399	1.559	1.578	1.578	6,388	1.5779	5.73%
2016-08-19	1.570	1.570	1.680	-	-	0	0	-	1.475	1.475	1.578	-	-	0	-	0.00%
2016-08-18	1.570	1.500	1.570	-	-	0	0	-	1.475	1.409	1.475	-	-	0	-	-1.26%
2016-08-17	1.590	1.530	1.650	-	-	0	0	-	1.493	1.437	1.550	-	-	0	-	0.00%
2016-08-16	1.590	1.500	1.590	1.590	1.590	10,000	15,900	1.5900	1.493	1.409	1.493	1.493	1.493	10,647	1.4933	0.63%
2016-08-15	1.580	1.580	1.700	1.570	1.580	49,000	77,190	1.5753	1.484	1.484	1.597	1.475	1.484	52,172	1.4795	0.64%
2016-08-12	1.570	1.490	1.570	-	-	0	0	-	1.475	1.399	1.475	-	-	0	-	-0.63%
2016-08-11	1.580	1.510	1.580	1.580	1.580	4,000	6,320	1.5800	1.484	1.418	1.484	1.484	1.484	4,259	1.4839	4.64%
2016-08-10	1.510	1.510	1.570	1.510	1.520	20,000	30,300	1.5150	1.418	1.418	1.475	1.418	1.428	21,295	1.4229	-4.43%
2016-08-09	1.580	1.530	1.580	1.510	1.580	90,000	138,330	1.5370	1.484	1.437	1.484	1.418	1.484	95,826	1.4436	-0.63%
2016-08-08	1.590	1.550	1.590	1.450	1.590	30,000	46,300	1.5433	1.493	1.456	1.493	1.362	1.493	31,942	1.4495	0.63%
2016-08-05	1.580	1.440	1.580	-	-	0	0	-	1.484	1.352	1.484	-	-	0	-	-1.25%
2016-08-04	1.600	1.420	1.600	1.600	1.600	4,000	6,400	1.6000	1.503	1.334	1.503	1.503	1.503	4,259	1.5027	0.00%
2016-08-03	1.600	1.460	1.600	1.600	1.610	26,000	41,660	1.6023	1.503	1.371	1.503	1.503	1.512	27,683	1.5049	0.63%
2016-08-01	1.590	1.460	1.610	-	-	0	0	-	1.493	1.371	1.512	-	-	0	-	0.00%
2016-07-29	1.590	1.450	1.590	1.590	1.590	5,000	7,950	1.5900	1.493	1.362	1.493	1.493	1.493	5,324	1.4933	0.00%
2016-07-28	1.590	1.430	1.590	1.590	1.620	23,000	37,180	1.6165	1.493	1.343	1.493	1.493	1.522	24,489	1.5182	0.63%
2016-07-27	1.580	1.400	1.590	-	-	0	0	-	1.484	1.315	1.493	-	-	0	-	0.00%
2016-07-26	1.580	1.420	1.580	-	-	0	0	-	1.484	1.334	1.484	-	-	0	-	-0.63%
2016-07-25	1.590	1.400	1.640	-	-	0	0	-	1.493	1.315	1.540	-	-	0	-	0.00%
2016-07-22	1.590	1.500	1.670	-	-	0	0	-	1.493	1.409	1.568	-	-	0	-	0.00%
2016-07-21	1.590	1.500	1.590	-	-	0	0	-	1.493	1.409	1.493	-	-	0	-	-0.62%
2016-07-20	1.600	1.520	1.630	-	-	0	0	-	1.503	1.428	1.531	-	-	0	-	0.00%
2016-07-19	1.600	1.480	1.600	1.460	1.600	91,000	143,520	1.5771	1.503	1.390	1.503	1.371	1.503	96,891	1.4813	1.91%
2016-07-18	1.570	1.460	1.570	-	-	0	0	-	1.475	1.371	1.475	-	-	0	-	0.00%
2016-07-15	1.570	1.470	1.570	1.470	1.580	18,000	27,150	1.5083	1.475	1.381	1.475	1.381	1.484	19,165	1.4166	6.08%
2016-07-14	1.480	1.480	1.590	-	-	0	0	-	1.390	1.390	1.493	-	-	0	-	1.37%
2016-07-13	1.460	1.460	1.580	1.440	1.500	24,000	34,620	1.4425	1.371	1.371	1.484	1.352	1.409	25,554	1.3548	-5.81%
2016-07-12	1.550	1.450	1.590	-	-	0	0	-	1.456	1.362	1.493	-	-	0	-	0.00%
2016-07-11	1.550	1.550	1.580	1.430	1.520	50,000	75,910	1.5182	1.456	1.456	1.484	1.343	1.428	53,237	1.4259	1.31%
2016-07-08	1.530	1.410	1.550	1.530	1.530	24,000	36,720	1.5300	1.437	1.324	1.456	1.437	1.437	25,554	1.4370	-0.65%
2016-07-07	1.540	1.430	1.620	1.540	1.540	20,000	30,800	1.5400	1.446	1.343	1.522	1.446	1.446	21,295	1.4464	8.45%
2016-07-06	1.420	1.400	1.630	-	-	0	0	-	1.334	1.315	1.531	-	-	0	-	0.00%
2016-07-05	1.420	1.420	1.600	-	-	0	0	-	1.334	1.334	1.503	-	-	0	-	2.90%
2016-07-04	1.380	1.380	1.660	1.380	1.650	2,000	3,030	1.5150	1.296	1.296	1.559	1.296	1.550	2,129	1.4229	-10.39%
2016-06-30	1.540	1.360	1.660	-	-	0	0	-	1.446	1.277	1.559	-	-	0	-	0.00%
2016-06-29	1.540	1.270	1.660	-	-	0	0	-	1.446	1.193	1.559	-	-	0	-	0.00%
2016-06-28	1.540	1.410	1.600	1.540	1.550	15,000	23,150	1.5433	1.446	1.324	1.503	1.446	1.456	15,971	1.4495	2.67%
2016-06-27	1.500	1.330	1.500	-	-	0	0	-	1.409	1.249	1.409	-	-	0	-	-0.66%
2016-06-24	1.510	1.410	1.600	1.510	1.510	10,000	15,100	1.5100	1.418	1.324	1.503	1.418	1.418	10,647	1.4182	0.00%
2016-06-23	1.510	1.510	1.550	1.500	1.500	132,000	198,000	1.5000	1.418	1.418	1.456	1.409	1.409	140,545	1.4088	-6.79%
2016-06-22	1.620	1.440	1.620	-	-	0	0	-	1.522	1.352	1.522	-	-	0	-	0.00%
2016-06-21	1.620	1.370	1.620	-	-	0	0	-	1.522	1.287	1.522	-	-	0	-	0.00%
2016-06-20	1.620	1.420	1.620	-	-	0	0	-	1.522	1.334	1.522	-	-	0	-	0.00%
2016-06-17	1.620	1.460	1.630	-	-	0	0	-	1.522	1.371	1.531	-	-	0	-	0.00%
2016-06-16	1.620	1.420	1.710	-	-	0	0	-	1.522	1.334	1.606	-	-	0	-	0.00%
2016-06-15	1.620	1.480	1.620	-	-	0	0	-	1.522	1.390	1.522	-	-	0	-	-0.61%
2016-06-14	1.630	1.510	1.670	-	-	0	0	-	1.531	1.418	1.568	-	-	0	-	0.00%
2016-06-13	1.630	1.430	1.630	1.630	1.630	2,000	3,260	1.6300	1.531	1.343	1.531	1.531	1.531	2,129	1.5309	1.87%
2016-06-10	1.600	1.500	1.730	1.600	1.600	31,000	49,600	1.6000	1.503	1.409	1.625	1.503	1.503	33,007	1.5027	3.90%
2016-06-08	1.540	1.540	1.600	1.390	1.470	2,000	2,860	1.4300	1.446	1.446	1.503	1.305	1.381	2,129	1.3431	-2.53%
2016-06-07	1.580	1.480	1.580	1.490	1.600	23,000	36,290	1.5778	1.484	1.390	1.484	1.399	1.503	24,489	1.4819	-1.19%
2016-06-06	1.599	1.390	1.790	-	-	0	0	-	1.502	1.305	1.681	-	-	0	-	0.00%
2016-06-03	1.599	1.400	1.640	-	-	0	0	-	1.502	1.315	1.540	-	-	0	-	0.00%
2016-06-02	1.599	1.430	1.650	-	-	0	0	-	1.502	1.343	1.550	-	-	0	-	0.00%
2016-06-01	1.599	1.440	1.610	-	-	0	0	-	1.502	1.352	1.512	-	-	0	-	0.00%
2016-05-31	1.599	1.400	1.600	-	-	0	0	-	1.502	1.315	1.503	-	-	0	-	0.00%
2016-05-30	1.599	1.480	1.680	-	-	0	0	-	1.502	1.390	1.578	-	-	0	-	0.00%
2016-05-27	1.599	1.410	1.700	-	-	0	0	-	1.502	1.324	1.597	-	-	0	-	-0.00%
2016-05-26	1.670	1.520	1.670	1.680	1.680	9,000	15,120	1.6800	1.502	1.367	1.502	1.511	1.511	10,008	1.5108	-1.18%
2016-05-25	1.690	1.690	1.700	1.690	1.690	1,000	1,690	1.6900	1.520	1.520	1.529	1.520	1.520	1,112	1.5198	2.42%
2016-05-24	1.650	1.650	1.700	1.650	1.650	1,000	1,650	1.6500	1.484	1.484	1.529	1.484	1.484	1,112	1.4838	0.00%
2016-05-23	1.650	1.520	1.700	-	-	0	0	-	1.484	1.367	1.529	-	-	0	-	0.00%
2016-05-20	1.650	1.550	1.700	-	-	0	0	-	1.484	1.394	1.529	-	-	0	-	0.00%
2016-05-19	1.650	1.580	1.700	-	-	0	0	-	1.484	1.421	1.529	-	-	0	-	0.00%
2016-05-18	1.650	1.520	1.700	-	-	0	0	-	1.484	1.367	1.529	-	-	0	-	0.00%
2016-05-17	1.650	1.530	1.750	-	-	0	0	-	1.484	1.376	1.574	-	-	0	-	0.00%
2016-05-16	1.650	1.570	1.750	-	-	0	0	-	1.484	1.412	1.574	-	-	0	-	0.00%
2016-05-13	1.650	1.530	1.750	-	-	0	0	-	1.484	1.376	1.574	-	-	0	-	0.00%
2016-05-12	1.650	1.530	1.800	1.650	1.650	10,000	16,500	1.6500	1.484	1.376	1.619	1.484	1.484	11,120	1.4838	-2.37%
2016-05-11	1.690	1.520	1.690	-	-	0	0	-	1.520	1.367	1.520	-	-	0	-	-0.59%
2016-05-10	1.700	1.540	1.750	-	-	0	0	-	1.529	1.385	1.574	-	-	0	-	0.00%
2016-05-09	1.700	1.690	1.760	1.690	1.760	9,000	15,290	1.6989	1.529	1.520	1.583	1.520	1.583	10,008	1.5278	0.59%
2016-05-06	1.690	1.690	1.760	1.680	1.710	12,000	20,270	1.6892	1.520	1.520	1.583	1.511	1.538	13,344	1.5191	-3.98%
2016-05-05	1.760	1.580	1.870	-	-	0	0	-	1.583	1.421	1.682	-	-	0	-	0.00%
2016-05-04	1.760	1.680	1.760	-	-	0	0	-	1.583	1.511	1.583	-	-	0	-	-1.68%
2016-05-03	1.790	1.780	1.860	1.790	1.900	4,000	7,340	1.8350	1.610	1.601	1.673	1.610	1.709	4,448	1.6502	0.00%
2016-04-29	1.790	1.610	1.950	-	-	0	0	-	1.610	1.448	1.754	-	-	0	-	0.00%
2016-04-28	1.790	1.560	1.860	-	-	0	0	-	1.610	1.403	1.673	-	-	0	-	0.00%
2016-04-27	1.790	1.650	1.800	-	-	0	0	-	1.610	1.484	1.619	-	-	0	-	0.00%
2016-04-26	1.790	1.670	1.890	-	-	0	0	-	1.610	1.502	1.700	-	-	0	-	0.00%
2016-04-25	1.790	1.700	1.840	-	-	0	0	-	1.610	1.529	1.655	-	-	0	-	0.00%
2016-04-22	1.790	1.790	1.950	-	-	0	0	-	1.610	1.610	1.754	-	-	0	-	0.56%
2016-04-21	1.780	1.780	1.890	-	-	0	0	-	1.601	1.601	1.700	-	-	0	-	2.30%
2016-04-20	1.740	1.740	1.820	1.740	1.740	4,000	6,960	1.7400	1.565	1.565	1.637	1.565	1.565	4,448	1.5648	-4.92%
2016-04-19	1.830	1.670	1.830	-	-	0	0	-	1.646	1.502	1.646	-	-	0	-	0.00%
2016-04-18	1.830	1.610	1.830	-	-	0	0	-	1.646	1.448	1.646	-	-	0	-	-0.54%
2016-04-15	1.840	1.660	1.840	-	-	0	0	-	1.655	1.493	1.655	-	-	0	-	0.00%
2016-04-14	1.840	1.650	1.840	-	-	0	0	-	1.655	1.484	1.655	-	-	0	-	0.00%
2016-04-13	1.840	1.660	1.840	-	-	0	0	-	1.655	1.493	1.655	-	-	0	-	0.00%
2016-04-12	1.840	1.720	1.840	1.840	1.840	20,000	36,800	1.8400	1.655	1.547	1.655	1.655	1.655	22,239	1.6547	0.55%
2016-04-11	1.830	1.610	1.890	-	-	0	0	-	1.646	1.448	1.700	-	-	0	-	0.00%
2016-04-08	1.830	1.610	1.890	-	-	0	0	-	1.646	1.448	1.700	-	-	0	-	0.00%
2016-04-07	1.830	1.650	1.890	-	-	0	0	-	1.646	1.484	1.700	-	-	0	-	0.00%
2016-04-06	1.830	1.600	1.840	-	-	0	0	-	1.646	1.439	1.655	-	-	0	-	0.00%
2016-04-05	1.830	1.700	1.830	1.820	1.830	41,000	74,940	1.8278	1.646	1.529	1.646	1.637	1.646	45,591	1.6437	-0.54%
2016-04-01	1.840	1.750	1.850	1.740	1.840	61,000	108,700	1.7820	1.655	1.574	1.664	1.565	1.655	67,830	1.6025	6.36%
2016-03-31	1.730	1.680	1.810	-	-	0	0	-	1.556	1.511	1.628	-	-	0	-	0.00%
2016-03-30	1.730	1.680	1.780	-	-	0	0	-	1.556	1.511	1.601	-	-	0	-	0.00%
2016-03-29	1.730	1.660	1.820	1.720	1.730	10,000	17,290	1.7290	1.556	1.493	1.637	1.547	1.556	11,120	1.5549	0.58%
2016-03-24	1.720	1.610	1.720	1.720	1.720	28,000	48,160	1.7200	1.547	1.448	1.547	1.547	1.547	31,135	1.5468	7.50%
2016-03-23	1.600	1.600	1.740	-	-	0	0	-	1.439	1.439	1.565	-	-	0	-	0.00%
2016-03-22	1.600	1.600	1.700	1.580	1.620	61,000	97,040	1.5908	1.439	1.439	1.529	1.421	1.457	67,830	1.4306	-3.03%
2016-03-21	1.650	1.650	1.810	1.650	1.650	9,000	14,850	1.6500	1.484	1.484	1.628	1.484	1.484	10,008	1.4838	0.61%
2016-03-18	1.640	1.610	1.810	-	-	0	0	-	1.475	1.448	1.628	-	-	0	-	0.00%
2016-03-17	1.640	1.560	1.840	-	-	0	0	-	1.475	1.403	1.655	-	-	0	-	0.00%
2016-03-16	1.640	1.600	1.750	1.640	1.700	34,000	56,030	1.6479	1.475	1.439	1.574	1.475	1.529	37,807	1.4820	-2.96%
2016-03-15	1.690	1.600	1.700	1.680	1.690	60,000	101,380	1.6897	1.520	1.439	1.529	1.511	1.520	66,718	1.5195	-0.59%
2016-03-14	1.700	1.620	1.700	-	-	0	0	-	1.529	1.457	1.529	-	-	0	-	-1.16%
2016-03-11	1.720	1.650	1.720	1.550	1.780	231,000	378,620	1.6390	1.547	1.484	1.547	1.394	1.601	256,866	1.4740	0.00%
2016-03-10	1.720	1.600	1.720	1.720	1.720	7,000	12,040	1.7200	1.547	1.439	1.547	1.547	1.547	7,784	1.5468	0.00%
2016-03-09	1.720	1.600	1.720	1.710	1.720	24,000	41,210	1.7171	1.547	1.439	1.547	1.538	1.547	26,687	1.5442	0.00%
2016-03-08	1.720	1.700	1.720	1.620	1.720	47,000	80,420	1.7111	1.547	1.529	1.547	1.457	1.547	52,263	1.5388	-2.27%
2016-03-07	1.760	1.620	1.800	-	-	0	0	-	1.583	1.457	1.619	-	-	0	-	0.00%
2016-03-04	1.760	1.640	1.760	1.780	1.780	20,000	35,600	1.7800	1.583	1.475	1.583	1.601	1.601	22,239	1.6008	-1.12%
2016-03-03	1.780	1.650	1.780	-	-	0	0	-	1.601	1.484	1.601	-	-	0	-	-0.56%
2016-03-02	1.790	1.670	1.790	1.600	1.800	83,000	144,260	1.7381	1.610	1.502	1.610	1.439	1.619	92,294	1.5631	11.87%
2016-03-01	1.600	1.550	1.870	-	-	0	0	-	1.439	1.394	1.682	-	-	0	-	0.00%
2016-02-29	1.600	1.600	1.640	1.600	1.600	1,000	1,600	1.6000	1.439	1.439	1.475	1.439	1.439	1,112	1.4389	-3.03%
2016-02-26	1.650	1.550	1.880	-	-	0	0	-	1.484	1.394	1.691	-	-	0	-	0.00%
2016-02-25	1.650	1.500	1.880	-	-	0	0	-	1.484	1.349	1.691	-	-	0	-	0.00%
2016-02-24	1.650	1.330	1.880	-	-	0	0	-	1.484	1.196	1.691	-	-	0	-	0.00%
2016-02-23	1.650	1.600	1.880	-	-	0	0	-	1.484	1.439	1.691	-	-	0	-	0.00%
2016-02-22	1.650	1.590	1.880	-	-	0	0	-	1.484	1.430	1.691	-	-	0	-	0.00%
2016-02-19	1.650	1.360	1.880	-	-	0	0	-	1.484	1.223	1.691	-	-	0	-	0.00%
2016-02-18	1.650	1.600	1.880	-	-	0	0	-	1.484	1.439	1.691	-	-	0	-	0.00%
2016-02-17	1.650	1.600	1.880	-	-	0	0	-	1.484	1.439	1.691	-	-	0	-	0.00%
2016-02-16	1.650	1.500	1.880	-	-	0	0	-	1.484	1.349	1.691	-	-	0	-	0.00%
2016-02-15	1.650	1.410	1.880	-	-	0	0	-	1.484	1.268	1.691	-	-	0	-	0.00%
2016-02-12	1.650	1.430	1.870	-	-	0	0	-	1.484	1.286	1.682	-	-	0	-	0.00%
2016-02-11	1.650	1.560	1.830	-	-	0	0	-	1.484	1.403	1.646	-	-	0	-	0.00%
2016-02-05	1.650	1.650	1.880	-	-	0	0	-	1.484	1.484	1.691	-	-	0	-	0.00%
2016-02-04	1.650	1.560	1.880	-	-	0	0	-	1.484	1.403	1.691	-	-	0	-	0.00%
2016-02-03	1.650	1.600	1.650	1.580	1.650	43,000	68,880	1.6019	1.484	1.439	1.484	1.421	1.484	47,815	1.4406	1.23%
2016-02-02	1.630	1.580	1.640	1.630	1.630	4,000	6,520	1.6300	1.466	1.421	1.475	1.466	1.466	4,448	1.4659	-1.21%
2016-02-01	1.650	1.620	1.650	-	-	0	0	-	1.484	1.457	1.484	-	-	0	-	0.00%
2016-01-29	1.650	1.650	1.690	1.650	1.660	53,000	87,720	1.6551	1.484	1.484	1.520	1.484	1.493	58,935	1.4884	-8.33%
2016-01-28	1.800	1.660	1.890	-	-	0	0	-	1.619	1.493	1.700	-	-	0	-	0.00%
2016-01-27	1.800	1.520	1.800	-	-	0	0	-	1.619	1.367	1.619	-	-	0	-	0.00%
2016-01-26	1.800	1.660	1.800	-	-	0	0	-	1.619	1.493	1.619	-	-	0	-	0.00%
2016-01-25	1.800	1.650	1.890	-	-	0	0	-	1.619	1.484	1.700	-	-	0	-	0.00%
2016-01-22	1.800	1.650	1.890	-	-	0	0	-	1.619	1.484	1.700	-	-	0	-	0.00%
2016-01-21	1.800	1.640	1.800	1.800	1.880	12,000	22,400	1.8667	1.619	1.475	1.619	1.619	1.691	13,344	1.6787	-4.76%
2016-01-20	1.890	1.700	1.980	-	-	0	0	-	1.700	1.529	1.781	-	-	0	-	0.00%
2016-01-19	1.890	1.890	1.980	1.890	1.890	2,000	3,780	1.8900	1.700	1.700	1.781	1.700	1.700	2,224	1.6997	0.00%
2016-01-18	1.890	1.580	1.890	-	-	0	0	-	1.700	1.421	1.700	-	-	0	-	-0.53%
2016-01-15	1.900	1.660	1.900	-	-	0	0	-	1.709	1.493	1.709	-	-	0	-	0.00%
2016-01-14	1.900	1.620	1.900	-	-	0	0	-	1.709	1.457	1.709	-	-	0	-	0.00%
2016-01-13	1.900	1.710	1.980	-	-	0	0	-	1.709	1.538	1.781	-	-	0	-	0.00%
2016-01-12	1.900	1.700	1.980	1.900	1.900	1,000	1,900	1.9000	1.709	1.529	1.781	1.709	1.709	1,112	1.7087	0.00%
2016-01-11	1.900	1.720	1.990	-	-	0	0	-	1.709	1.547	1.790	-	-	0	-	0.00%
2016-01-08	1.900	1.900	1.990	1.580	1.910	31,000	58,570	1.8894	1.709	1.709	1.790	1.421	1.718	34,471	1.6991	6.15%
2016-01-07	1.790	1.790	1.950	1.760	2.000	33,000	63,840	1.9345	1.610	1.610	1.754	1.583	1.799	36,695	1.7397	-1.65%
2016-01-06	1.820	1.820	2.060	1.760	1.810	21,000	37,770	1.7986	1.637	1.637	1.853	1.583	1.628	23,351	1.6175	-4.21%
2016-01-05	1.900	1.900	2.090	-	-	0	0	-	1.709	1.709	1.880	-	-	0	-	0.00%
2016-01-04	1.900	1.900	2.000	1.880	2.010	34,000	66,410	1.9532	1.709	1.709	1.799	1.691	1.808	37,807	1.7565	-6.40%
2015-12-31	2.030	2.020	2.090	2.030	2.150	25,000	53,130	2.1252	1.826	1.817	1.880	1.826	1.934	27,799	1.9112	4.10%
2015-12-30	1.950	1.950	2.000	1.950	2.050	59,000	118,700	2.0119	1.754	1.754	1.799	1.754	1.844	65,606	1.8093	-4.88%
2015-12-29	2.050	2.050	2.140	2.050	2.050	1,000	2,050	2.0500	1.844	1.844	1.925	1.844	1.844	1,112	1.8436	-0.97%
2015-12-28	2.070	2.060	2.130	2.070	2.070	20,000	41,400	2.0700	1.862	1.853	1.916	1.862	1.862	22,239	1.8616	-1.43%
2015-12-24	2.100	2.100	2.200	2.100	2.100	1,000	2,100	2.1000	1.889	1.889	1.978	1.889	1.889	1,112	1.8885	0.48%
2015-12-23	2.090	2.090	2.110	2.060	2.220	409,000	859,340	2.1011	1.880	1.880	1.898	1.853	1.996	454,797	1.8895	-7.52%
2015-12-22	2.260	2.160	2.260	-	-	0	0	-	2.032	1.942	2.032	-	-	0	-	-1.31%
2015-12-21	2.290	2.150	2.290	2.290	2.290	1,000	2,290	2.2900	2.059	1.934	2.059	2.059	2.059	1,112	2.0594	4.57%
2015-12-18	2.190	2.170	2.190	2.180	2.200	27,000	59,130	2.1900	1.969	1.951	1.969	1.960	1.978	30,023	1.9695	-6.81%
2015-12-17	2.350	2.190	2.350	2.190	2.370	50,000	113,200	2.2640	2.113	1.969	2.113	1.969	2.131	55,599	2.0360	-2.89%
2015-12-16	2.420	2.180	2.420	-	-	0	0	-	2.176	1.960	2.176	-	-	0	-	-1.22%
2015-12-15	2.450	2.450	2.470	-	-	0	0	-	2.203	2.203	2.221	-	-	0	-	4.70%
2015-12-14	2.340	2.120	2.350	2.340	2.340	1,000	2,340	2.3400	2.104	1.907	2.113	2.104	2.104	1,112	2.1044	6.36%
2015-12-11	2.200	2.110	2.250	2.160	2.250	10,000	22,000	2.2000	1.978	1.898	2.023	1.942	2.023	11,120	1.9785	2.33%
2015-12-10	2.150	2.100	2.270	-	-	0	0	-	1.934	1.889	2.041	-	-	0	-	0.00%
2015-12-09	2.150	2.150	2.290	2.150	2.160	10,000	21,510	2.1510	1.934	1.934	2.059	1.934	1.942	11,120	1.9344	-8.12%
2015-12-08	2.340	2.180	2.360	-	-	0	0	-	2.104	1.960	2.122	-	-	0	-	0.00%
2015-12-07	2.340	2.340	2.360	-	-	0	0	-	2.104	2.104	2.122	-	-	0	-	5.88%
2015-12-04	2.210	2.200	2.380	-	-	0	0	-	1.987	1.978	2.140	-	-	0	-	0.00%
2015-12-03	2.210	2.210	2.350	2.210	2.210	10,000	22,100	2.2100	1.987	1.987	2.113	1.987	1.987	11,120	1.9875	-5.96%
2015-12-02	2.350	2.200	2.350	2.350	2.350	9,000	21,150	2.3500	2.113	1.978	2.113	2.113	2.113	10,008	2.1134	-2.89%
2015-12-01	2.420	2.210	2.420	2.200	2.420	3,000	6,830	2.2767	2.176	1.987	2.176	1.978	2.176	3,336	2.0474	10.00%
2015-11-30	2.200	2.200	2.380	2.200	2.200	131,000	311,200	2.3756	1.978	1.978	2.140	1.978	1.978	145,668	2.1364	-6.78%
2015-11-27	2.360	2.280	2.360	2.170	2.360	133,000	310,570	2.3351	2.122	2.050	2.122	1.951	2.122	147,892	2.1000	0.00%
2015-11-26	2.360	2.150	2.360	-	-	0	0	-	2.122	1.934	2.122	-	-	0	-	0.00%
2015-11-25	2.360	2.210	2.500	2.200	2.360	226,000	513,530	2.2723	2.122	1.987	2.248	1.978	2.122	251,306	2.0434	0.43%
2015-11-24	2.350	2.250	2.350	-	-	0	0	-	2.113	2.023	2.113	-	-	0	-	0.00%
2015-11-23	2.350	2.350	2.410	2.350	2.350	3,000	7,050	2.3500	2.113	2.113	2.167	2.113	2.113	3,336	2.1134	2.17%
2015-11-20	2.300	2.200	2.300	2.290	2.350	23,000	53,390	2.3213	2.068	1.978	2.068	2.059	2.113	25,575	2.0876	-1.71%
2015-11-19	2.340	2.200	2.360	-	-	0	0	-	2.104	1.978	2.122	-	-	0	-	0.00%
2015-11-18	2.340	2.340	2.360	-	-	0	0	-	2.104	2.104	2.122	-	-	0	-	2.18%
2015-11-17	2.290	2.170	2.290	-	-	0	0	-	2.059	1.951	2.059	-	-	0	-	-0.43%
2015-11-16	2.300	2.180	2.300	-	-	0	0	-	2.068	1.960	2.068	-	-	0	-	0.00%
2015-11-13	2.300	2.170	2.380	-	-	0	0	-	2.068	1.951	2.140	-	-	0	-	0.00%
2015-11-12	2.300	2.300	2.320	2.180	2.190	10,000	21,810	2.1810	2.068	2.068	2.086	1.960	1.969	11,120	1.9614	0.00%
2015-11-11	2.300	2.300	2.350	2.290	2.300	32,000	73,580	2.2994	2.068	2.068	2.113	2.059	2.068	35,583	2.0678	-3.77%
2015-11-10	2.390	2.220	2.390	-	-	0	0	-	2.149	1.996	2.149	-	-	0	-	0.00%
2015-11-09	2.390	2.290	2.420	2.390	2.390	41,000	97,990	2.3900	2.149	2.059	2.176	2.149	2.149	45,591	2.1493	-1.24%
2015-11-06	2.420	2.210	2.420	2.540	2.540	11,000	27,940	2.5400	2.176	1.987	2.176	2.284	2.284	12,232	2.2842	3.42%
2015-11-05	2.340	2.220	2.440	-	-	0	0	-	2.104	1.996	2.194	-	-	0	-	0.00%
2015-11-04	2.340	2.220	2.340	2.330	2.340	20,000	46,770	2.3385	2.104	1.996	2.104	2.095	2.104	22,239	2.1030	-0.43%
2015-11-03	2.350	2.200	2.350	-	-	0	0	-	2.113	1.978	2.113	-	-	0	-	-1.26%
2015-11-02	2.380	2.170	2.380	-	-	0	0	-	2.140	1.951	2.140	-	-	0	-	0.00%
2015-10-30	2.380	2.180	2.380	2.620	2.620	1,000	2,620	2.6200	2.140	1.960	2.140	2.356	2.356	1,112	2.3562	0.42%
2015-10-29	2.370	2.370	2.390	-	-	0	0	-	2.131	2.131	2.149	-	-	0	-	3.95%
2015-10-28	2.280	2.190	2.280	2.190	2.280	21,000	46,350	2.2071	2.050	1.969	2.050	1.969	2.050	23,351	1.9849	0.00%
2015-10-27	2.280	2.150	2.460	2.280	2.320	29,000	66,880	2.3062	2.050	1.934	2.212	2.050	2.086	32,247	2.0740	0.00%
2015-10-26	2.280	2.280	2.450	-	-	0	0	-	2.050	2.050	2.203	-	-	0	-	0.00%
2015-10-23	2.280	2.280	2.380	-	-	0	0	-	2.050	2.050	2.140	-	-	0	-	0.00%
2015-10-22	2.280	2.280	2.340	2.260	2.280	16,000	36,380	2.2738	2.050	2.050	2.104	2.032	2.050	17,792	2.0448	-2.56%
2015-10-20	2.340	2.340	2.440	2.340	2.340	19,000	44,460	2.3400	2.104	2.104	2.194	2.104	2.104	21,127	2.1044	1.74%
2015-10-19	2.300	2.300	2.410	2.300	2.300	3,000	6,900	2.3000	2.068	2.068	2.167	2.068	2.068	3,336	2.0684	0.00%
2015-10-16	2.300	2.280	2.400	-	-	0	0	-	2.068	2.050	2.158	-	-	0	-	0.00%
2015-10-15	2.300	2.300	2.340	2.270	2.270	1,000	2,270	2.2700	2.068	2.068	2.104	2.041	2.041	1,112	2.0414	-1.29%
2015-10-14	2.330	2.280	2.330	2.340	2.340	1,000	2,340	2.3400	2.095	2.050	2.095	2.104	2.104	1,112	2.1044	-0.85%
2015-10-13	2.350	2.280	2.350	-	-	0	0	-	2.113	2.050	2.113	-	-	0	-	-0.42%
2015-10-12	2.360	2.300	2.360	2.310	2.360	2,000	4,670	2.3350	2.122	2.068	2.122	2.077	2.122	2,224	2.0999	0.43%
2015-10-09	2.350	2.210	2.380	-	-	0	0	-	2.113	1.987	2.140	-	-	0	-	0.00%
2015-10-08	2.350	2.300	2.350	2.340	2.360	43,000	101,050	2.3500	2.113	2.068	2.113	2.104	2.122	47,815	2.1134	-7.11%
2015-10-07	2.530	2.530	2.540	2.270	2.400	40,000	91,850	2.2963	2.275	2.275	2.284	2.041	2.158	44,479	2.0650	7.66%
2015-10-06	2.350	2.300	2.410	-	-	0	0	-	2.113	2.068	2.167	-	-	0	-	0.00%
2015-10-05	2.350	2.210	2.350	2.350	2.350	15,000	35,250	2.3500	2.113	1.987	2.113	2.113	2.113	16,680	2.1134	-0.84%
2015-10-02	2.370	2.290	2.480	2.350	2.370	67,000	158,530	2.3661	2.131	2.059	2.230	2.113	2.131	74,502	2.1279	-0.42%
2015-09-30	2.380	2.260	2.380	2.210	2.470	66,000	154,730	2.3444	2.140	2.032	2.140	1.987	2.221	73,390	2.1083	3.48%
2015-09-29	2.300	2.150	2.300	-	-	0	0	-	2.068	1.934	2.068	-	-	0	-	-1.29%
2015-09-25	2.330	2.200	2.340	2.200	2.330	19,000	42,730	2.2489	2.095	1.978	2.104	1.978	2.095	21,127	2.0225	-0.43%
2015-09-24	2.340	2.200	2.340	2.340	2.340	5,000	11,700	2.3400	2.104	1.978	2.104	2.104	2.104	5,560	2.1044	5.41%
2015-09-23	2.220	2.220	2.340	2.200	2.230	31,000	68,730	2.2171	1.996	1.996	2.104	1.978	2.005	34,471	1.9938	0.00%
2015-09-22	2.220	2.210	2.350	2.220	2.220	15,000	33,300	2.2200	1.996	1.987	2.113	1.996	1.996	16,680	1.9965	-5.53%
2015-09-21	2.350	2.250	2.350	2.350	2.350	32,000	75,200	2.3500	2.113	2.023	2.113	2.113	2.113	35,583	2.1134	-3.69%
2015-09-18	2.440	2.260	2.440	2.240	2.450	24,000	56,570	2.3571	2.194	2.032	2.194	2.014	2.203	26,687	2.1197	5.63%
2015-09-17	2.310	2.200	2.400	2.310	2.320	13,000	30,040	2.3108	2.077	1.978	2.158	2.077	2.086	14,456	2.0781	-4.55%
2015-09-16	2.420	2.300	2.420	-	-	0	0	-	2.176	2.068	2.176	-	-	0	-	0.00%
2015-09-15	2.420	2.160	2.420	-	-	0	0	-	2.176	1.942	2.176	-	-	0	-	0.00%
2015-09-14	2.420	2.160	2.450	-	-	0	0	-	2.176	1.942	2.203	-	-	0	-	0.00%
2015-09-11	2.420	2.290	2.420	2.400	2.570	54,000	129,860	2.4048	2.176	2.059	2.176	2.158	2.311	60,047	2.1627	-1.22%
2015-09-10	2.450	2.530	2.540	2.450	2.450	1,000	2,450	2.4500	2.203	2.275	2.284	2.203	2.203	1,112	2.2033	-4.67%
2015-09-09	2.570	2.570	2.580	-	-	0	0	-	2.311	2.311	2.320	-	-	0	-	1.18%
2015-09-08	2.540	2.300	2.540	2.450	2.540	78,000	194,140	2.4890	2.284	2.068	2.284	2.203	2.284	86,734	2.2383	0.00%
2015-09-07	2.540	2.250	2.540	2.300	2.590	30,000	76,270	2.5423	2.284	2.023	2.284	2.068	2.329	33,359	2.2863	12.39%
2015-09-04	2.260	2.260	2.440	2.260	2.260	5,000	11,300	2.2600	2.032	2.032	2.194	2.032	2.032	5,560	2.0324	-8.87%
2015-09-02	2.480	2.340	2.480	2.220	2.480	46,000	105,480	2.2930	2.230	2.104	2.230	1.996	2.230	51,151	2.0621	0.00%
2015-09-01	2.480	2.480	2.490	2.290	2.290	3,000	6,870	2.2900	2.230	2.230	2.239	2.059	2.059	3,336	2.0594	9.73%
2015-08-31	2.260	2.480	2.490	-	-	0	0	-	2.032	2.230	2.239	-	-	0	-	0.00%
2015-08-28	2.260	2.260	2.350	2.260	2.260	30,000	67,800	2.2600	2.032	2.032	2.113	2.032	2.032	33,359	2.0324	-6.22%
2015-08-27	2.410	2.300	2.490	2.250	2.410	49,000	111,160	2.2686	2.167	2.068	2.239	2.023	2.167	54,487	2.0401	7.11%
2015-08-26	2.250	2.100	2.250	2.250	2.250	1,000	2,250	2.2500	2.023	1.889	2.023	2.023	2.023	1,112	2.0234	6.13%
2015-08-25	2.120	2.060	2.300	2.120	2.680	192,000	450,670	2.3472	1.907	1.853	2.068	1.907	2.410	213,499	2.1109	-13.47%
2015-08-24	2.450	2.450	2.470	2.050	2.050	10,000	20,500	2.0500	2.203	2.203	2.221	1.844	1.844	11,120	1.8436	6.52%
2015-08-21	2.300	2.350	2.470	-	-	0	0	-	2.068	2.113	2.221	-	-	0	-	0.00%
2015-08-20	2.300	2.300	2.380	2.220	2.220	5,000	11,100	2.2200	2.068	2.068	2.140	1.996	1.996	5,560	1.9965	0.00%
2015-08-19	2.300	2.300	2.410	2.300	2.400	56,000	129,520	2.3129	2.068	2.068	2.167	2.068	2.158	62,270	2.0800	-4.96%
2015-08-18	2.420	2.360	2.430	2.340	2.680	128,000	305,820	2.3892	2.176	2.122	2.185	2.104	2.410	142,333	2.1486	-0.82%
2015-08-17	2.440	2.440	2.500	2.120	2.440	27,000	65,560	2.4281	2.194	2.194	2.248	1.907	2.194	30,023	2.1836	-2.40%
2015-08-14	2.500	2.350	2.510	2.500	2.500	1,000	2,500	2.5000	2.248	2.113	2.257	2.248	2.248	1,112	2.2483	2.04%
2015-08-13	2.450	2.400	2.490	2.400	2.490	27,000	65,440	2.4237	2.203	2.158	2.239	2.158	2.239	30,023	2.1796	6.52%
2015-08-12	2.300	2.300	2.390	2.200	2.390	6,000	13,690	2.2817	2.068	2.068	2.149	1.978	2.149	6,672	2.0519	-7.26%
2015-08-11	2.480	2.240	2.480	-	-	0	0	-	2.230	2.014	2.230	-	-	0	-	-0.80%
2015-08-10	2.500	2.200	2.500	2.530	2.530	1,000	2,530	2.5300	2.248	1.978	2.248	2.275	2.275	1,112	2.2752	6.84%
2015-08-07	2.340	2.250	2.450	-	-	0	0	-	2.104	2.023	2.203	-	-	0	-	0.00%
2015-08-06	2.340	2.340	2.480	2.280	2.400	120,000	277,930	2.3161	2.104	2.104	2.230	2.050	2.158	133,437	2.0829	-6.40%
2015-08-05	2.500	2.370	2.500	2.480	2.540	20,000	49,900	2.4950	2.248	2.131	2.248	2.230	2.284	22,239	2.2438	2.88%
2015-08-04	2.430	2.350	2.540	2.280	2.440	84,000	197,770	2.3544	2.185	2.113	2.284	2.050	2.194	93,406	2.1173	15.17%
2015-08-03	2.110	2.100	2.430	-	-	10,000	21,100	2.1100	1.898	1.889	2.185	-	-	11,120	1.8975	0.00%
2015-07-31	2.110	2.100	2.480	2.110	2.500	5,000	12,000	2.4000	1.898	1.889	2.230	1.898	2.248	5,560	2.1583	-4.09%
2015-07-30	2.200	2.150	2.390	2.190	2.200	29,000	63,770	2.1990	1.978	1.934	2.149	1.969	1.978	32,247	1.9775	0.00%
2015-07-29	2.200	2.200	2.360	2.200	2.250	61,000	134,750	2.2090	1.978	1.978	2.122	1.978	2.023	67,830	1.9866	5.77%
2015-07-28	2.080	2.080	2.300	2.000	2.000	1,000	2,000	2.0000	1.871	1.871	2.068	1.799	1.799	1,112	1.7986	-4.15%
2015-07-27	2.170	2.170	2.270	2.140	2.300	69,000	152,630	2.2120	1.951	1.951	2.041	1.925	2.068	76,726	1.9893	-1.36%
2015-07-24	2.200	2.200	2.250	2.200	2.300	204,000	449,010	2.2010	1.978	1.978	2.023	1.978	2.068	226,842	1.9794	-3.93%
2015-07-23	2.290	2.290	2.430	2.280	2.360	10,000	23,230	2.3230	2.059	2.059	2.185	2.050	2.122	11,120	2.0891	-3.78%
2015-07-22	2.380	2.380	2.410	2.300	2.380	108,001	255,102	2.3620	2.140	2.140	2.167	2.068	2.140	120,094	2.1242	8.18%
2015-07-21	2.200	2.200	2.380	2.200	2.200	1,000	2,200	2.2000	1.978	1.978	2.140	1.978	1.978	1,112	1.9785	-2.65%
2015-07-20	2.260	2.260	2.350	1.800	2.310	139,000	317,090	2.2812	2.032	2.032	2.113	1.619	2.077	154,564	2.0515	2.26%
2015-07-17	2.210	2.200	2.340	2.030	2.220	45,000	99,170	2.2038	1.987	1.978	2.104	1.826	1.996	50,039	1.9819	5.74%
2015-07-16	2.090	2.090	2.300	2.090	2.230	23,000	50,950	2.2152	1.880	1.880	2.068	1.880	2.005	25,575	1.9922	-5.43%
2015-07-15	2.210	2.200	2.210	2.060	2.500	71,000	160,280	2.2575	1.987	1.978	1.987	1.853	2.248	78,950	2.0301	-8.30%
2015-07-14	2.410	2.110	2.500	-	-	0	0	-	2.167	1.898	2.248	-	-	0	-	0.00%
2015-07-13	2.410	2.410	2.450	2.300	2.450	140,000	329,170	2.3512	2.167	2.167	2.203	2.068	2.203	155,676	2.1145	4.78%
2015-07-10	2.300	2.180	2.310	2.180	2.310	116,000	259,750	2.2392	2.068	1.960	2.077	1.960	2.077	128,989	2.0137	13.86%
2015-07-09	2.020	2.020	2.080	1.820	2.060	156,000	308,670	1.9787	1.817	1.817	1.871	1.637	1.853	173,468	1.7794	17.44%
2015-07-08	1.720	1.720	1.870	1.720	2.010	893,000	1,651,720	1.8496	1.547	1.547	1.682	1.547	1.808	992,992	1.6634	-18.48%
2015-07-07	2.110	2.100	2.200	2.110	2.380	231,000	532,940	2.3071	1.898	1.889	1.978	1.898	2.140	256,866	2.0748	-11.34%
2015-07-06	2.380	2.300	2.450	2.360	2.780	317,000	765,700	2.4155	2.140	2.068	2.203	2.122	2.500	352,495	2.1722	-14.39%
2015-07-03	2.780	2.780	2.850	2.600	2.910	72,000	204,530	2.8407	2.500	2.500	2.563	2.338	2.617	80,062	2.5546	-10.03%
2015-07-02	3.090	3.000	3.090	-	-	0	0	-	2.779	2.698	2.779	-	-	0	-	-0.32%
2015-06-30	3.100	3.050	3.180	2.930	3.100	24,000	72,810	3.0338	2.788	2.743	2.860	2.635	2.788	26,687	2.7283	10.71%
2015-06-29	2.800	2.800	3.020	2.720	3.170	81,000	234,200	2.8914	2.518	2.518	2.716	2.446	2.851	90,070	2.6002	-11.67%
2015-06-26	3.170	3.170	3.280	3.010	3.310	211,000	657,370	3.1155	2.851	2.851	2.950	2.707	2.977	234,626	2.8018	-8.12%
2015-06-25	3.450	3.300	3.450	3.400	3.450	60,000	204,490	3.4082	3.103	2.968	3.103	3.058	3.103	66,718	3.0650	-1.43%
2015-06-24	3.500	3.500	3.580	3.380	3.510	257,000	888,730	3.4581	3.148	3.148	3.220	3.040	3.157	285,777	3.1099	2.64%
2015-06-23	3.410	3.400	3.410	3.200	3.410	159,000	533,060	3.3526	3.067	3.058	3.067	2.878	3.067	176,804	3.0150	2.71%
2015-06-22	3.320	3.280	3.320	3.340	3.350	9,000	30,100	3.3444	2.986	2.950	2.986	3.004	3.013	10,008	3.0077	1.22%
2015-06-19	3.280	3.280	3.330	3.260	3.350	111,000	369,660	3.3303	2.950	2.950	2.995	2.932	3.013	123,429	2.9949	-2.09%
2015-06-18	3.350	3.310	3.350	3.200	3.350	242,000	788,390	3.2578	3.013	2.977	3.013	2.878	3.013	269,097	2.9298	3.08%
2015-06-17	3.250	3.200	3.280	3.100	3.290	69,000	223,100	3.2333	2.923	2.878	2.950	2.788	2.959	76,726	2.9077	4.50%
2015-06-16	3.110	3.110	3.270	3.110	3.400	637,000	2,117,240	3.3238	2.797	2.797	2.941	2.797	3.058	708,327	2.9891	-4.60%
2015-06-15	3.260	3.230	3.260	2.990	3.600	462,000	1,450,590	3.1398	2.932	2.905	2.932	2.689	3.237	513,732	2.8236	12.03%
2015-06-12	2.910	2.850	2.920	2.800	2.910	15,000	42,520	2.8347	2.617	2.563	2.626	2.518	2.617	16,680	2.5492	4.93%
2015-06-11	2.900	2.900	3.000	2.860	3.000	83,000	242,920	2.9267	2.494	2.494	2.580	2.460	2.580	96,509	2.5171	-4.61%
2015-06-10	3.040	3.020	3.200	3.040	3.200	58,000	182,910	3.1536	2.614	2.597	2.752	2.614	2.752	67,440	2.7122	-4.70%
2015-06-09	3.190	3.190	3.330	3.190	3.320	18,000	59,380	3.2989	2.743	2.743	2.864	2.743	2.855	20,930	2.8371	-4.49%
2015-06-08	3.340	3.200	3.300	3.220	3.420	311,000	1,049,880	3.3758	2.872	2.752	2.838	2.769	2.941	361,618	2.9033	4.70%
2015-06-05	3.190	3.130	3.190	3.190	3.400	66,000	217,140	3.2900	2.743	2.692	2.743	2.743	2.924	76,742	2.8295	-5.62%
2015-06-04	3.380	3.160	3.380	3.170	3.390	405,000	1,357,300	3.3514	2.907	2.718	2.907	2.726	2.915	470,917	2.8823	2.74%
2015-06-03	3.290	3.090	3.290	2.990	3.480	636,000	2,068,170	3.2518	2.829	2.657	2.829	2.571	2.993	739,514	2.7967	9.67%
2015-06-02	3.000	2.990	3.000	2.820	3.000	636,000	1,894,550	2.9789	2.580	2.571	2.580	2.425	2.580	739,514	2.5619	3.45%
2015-06-01	2.900	2.900	2.990	2.860	2.880	41,000	117,760	2.8722	2.494	2.494	2.571	2.460	2.477	47,673	2.4702	3.57%
2015-05-29	2.800	2.790	2.880	2.790	2.860	60,000	168,550	2.8092	2.408	2.399	2.477	2.399	2.460	69,765	2.4160	-2.10%
2015-05-28	2.860	2.800	2.870	2.850	2.890	226,000	648,640	2.8701	2.460	2.408	2.468	2.451	2.485	262,783	2.4683	-0.69%
2015-05-27	2.880	2.880	2.950	2.870	2.970	25,000	73,750	2.9500	2.477	2.477	2.537	2.468	2.554	29,069	2.5371	-1.37%
2015-05-26	2.920	2.920	2.950	2.850	2.920	1,044,000	3,033,230	2.9054	2.511	2.511	2.537	2.451	2.511	1,213,919	2.4987	-0.34%
2015-05-22	2.930	2.800	2.930	2.940	2.950	36,000	106,090	2.9469	2.520	2.408	2.520	2.528	2.537	41,859	2.5344	6.55%
2015-05-21	2.750	2.750	3.050	2.730	2.730	1,000	2,730	2.7300	2.365	2.365	2.623	2.348	2.348	1,163	2.3479	-2.83%
2015-05-20	2.830	2.830	2.960	2.800	2.900	141,000	402,920	2.8576	2.434	2.434	2.546	2.408	2.494	163,949	2.4576	-2.08%
2015-05-19	2.890	2.890	2.920	2.890	2.900	74,000	213,960	2.8914	2.485	2.485	2.511	2.485	2.494	86,044	2.4866	-1.70%
2015-05-18	2.940	2.900	2.940	-	-	0	0	-	2.528	2.494	2.528	-	-	0	-	-0.34%
2015-05-15	2.950	2.950	2.980	2.940	2.970	124,000	366,860	2.9585	2.537	2.537	2.563	2.528	2.554	144,182	2.5444	-1.34%
2015-05-14	2.990	2.900	2.990	2.990	3.000	37,000	110,820	2.9951	2.571	2.494	2.571	2.571	2.580	43,022	2.5759	-0.33%
2015-05-13	3.000	3.000	3.110	2.880	3.150	63,000	192,430	3.0544	2.580	2.580	2.675	2.477	2.709	73,254	2.6269	1.69%
2015-05-12	2.950	2.780	2.950	2.760	3.030	15,000	41,870	2.7913	2.537	2.391	2.537	2.374	2.606	17,441	2.4006	-0.34%
2015-05-11	2.960	2.920	2.970	2.970	2.970	47,000	136,370	2.9015	2.546	2.511	2.554	2.554	2.554	54,650	2.4954	2.78%
2015-05-08	2.880	2.530	2.980	-	-	0	0	-	2.477	2.176	2.563	-	-	0	-	0.00%
2015-05-07	2.880	2.880	2.970	2.880	2.910	32,000	92,310	2.8847	2.477	2.477	2.554	2.477	2.503	37,208	2.4809	-2.37%
2015-05-06	2.950	2.560	2.950	2.970	2.980	25,000	74,300	2.9720	2.537	2.202	2.537	2.554	2.563	29,069	2.5560	-1.01%
2015-05-05	2.980	2.980	2.990	2.980	3.030	508,000	1,527,320	3.0065	2.563	2.563	2.571	2.563	2.606	590,681	2.5857	-1.32%
2015-05-04	3.020	3.020	3.090	3.010	3.100	243,000	739,050	3.0414	2.597	2.597	2.657	2.589	2.666	282,550	2.6156	-0.98%
2015-04-30	3.050	3.020	3.070	3.050	3.060	12,000	36,620	3.0517	2.623	2.597	2.640	2.623	2.632	13,953	2.6245	0.99%
2015-04-29	3.020	3.000	3.090	3.010	3.150	404,000	1,222,710	3.0265	2.597	2.580	2.657	2.589	2.709	469,754	2.6029	1.68%
2015-04-28	2.970	2.970	3.120	2.960	3.190	347,000	1,040,980	2.9999	2.554	2.554	2.683	2.546	2.743	403,477	2.5800	-0.67%
2015-04-27	2.990	2.990	3.000	2.990	3.040	591,000	1,778,470	3.0093	2.571	2.571	2.580	2.571	2.614	687,190	2.5880	-1.97%
2015-04-24	3.050	3.010	3.080	2.810	3.250	1,161,000	3,524,660	3.0359	2.623	2.589	2.649	2.417	2.795	1,349,961	2.6109	-3.79%
2015-04-23	3.170	3.160	3.170	2.760	3.180	1,374,000	4,222,490	3.0731	2.726	2.718	2.726	2.374	2.735	1,597,629	2.6430	17.41%
2015-04-22	2.700	2.680	2.700	2.540	2.800	304,000	823,490	2.7088	2.322	2.305	2.322	2.184	2.408	353,478	2.3297	5.88%
2015-04-21	2.550	2.470	2.550	2.440	2.570	265,000	675,170	2.5478	2.193	2.124	2.193	2.098	2.210	308,131	2.1912	-0.78%
2015-04-20	2.570	2.570	2.700	2.520	2.620	232,000	597,470	2.5753	2.210	2.210	2.322	2.167	2.253	269,760	2.2148	-7.55%
2015-04-17	2.780	2.780	2.790	2.780	2.840	179,000	499,410	2.7900	2.391	2.391	2.399	2.391	2.442	208,134	2.3995	-2.11%
2015-04-16	2.840	2.800	2.880	2.660	2.840	131,000	358,050	2.7332	2.442	2.408	2.477	2.288	2.442	152,321	2.3506	-0.70%
2015-04-15	2.860	2.480	2.810	2.830	2.980	642,000	1,846,460	2.8761	2.460	2.133	2.417	2.434	2.563	746,490	2.4735	2.88%
2015-04-14	2.780	2.700	2.780	2.770	2.980	815,000	2,310,510	2.8350	2.391	2.322	2.391	2.382	2.563	947,647	2.4382	-7.33%
2015-04-13	3.000	2.980	3.000	2.980	3.080	287,000	864,880	3.0135	2.580	2.563	2.580	2.563	2.649	333,711	2.5917	0.67%
2015-04-10	2.980	2.970	2.980	2.970	3.300	1,708,000	5,179,360	3.0324	2.563	2.554	2.563	2.554	2.838	1,985,990	2.6079	-3.87%
2015-04-09	3.100	3.100	3.200	2.440	3.400	1,873,000	5,789,700	3.0911	2.666	2.666	2.752	2.098	2.924	2,177,845	2.6585	28.63%
2015-04-08	2.410	2.400	2.410	2.150	2.450	416,000	970,410	2.3327	2.073	2.064	2.073	1.849	2.107	483,707	2.0062	12.09%
2015-04-02	2.150	2.130	2.150	2.130	2.150	75,000	160,320	2.1376	1.849	1.832	1.849	1.832	1.849	87,207	1.8384	0.94%
2015-04-01	2.130	2.130	2.150	2.110	2.130	43,000	91,180	2.1205	1.832	1.832	1.849	1.815	1.832	49,999	1.8237	0.47%
2015-03-31	2.120	2.120	2.160	2.100	2.200	104,000	222,620	2.1406	1.823	1.823	1.858	1.806	1.892	120,927	1.8409	-5.36%
2015-03-30	2.240	2.130	2.240	2.060	2.280	80,000	174,230	2.1779	1.926	1.832	1.926	1.772	1.961	93,021	1.8730	8.74%
2015-03-27	2.060	2.000	2.070	2.050	2.090	57,000	117,220	2.0565	1.772	1.720	1.780	1.763	1.797	66,277	1.7686	1.48%
2015-03-26	2.030	2.030	2.080	2.030	2.030	20,000	40,600	2.0300	1.746	1.746	1.789	1.746	1.746	23,255	1.7458	-2.40%
2015-03-25	2.080	2.080	2.190	2.060	2.090	148,000	307,500	2.0777	1.789	1.789	1.883	1.772	1.797	172,088	1.7869	0.97%
2015-03-24	2.060	2.050	2.090	2.050	2.060	24,000	49,400	2.0583	1.772	1.763	1.797	1.763	1.772	27,906	1.7702	0.98%
2015-03-23	2.040	2.040	2.250	2.030	2.040	41,000	83,240	2.0302	1.754	1.754	1.935	1.746	1.754	47,673	1.7461	2.00%
2015-03-20	2.000	2.000	2.040	1.980	2.050	105,000	213,340	2.0318	1.720	1.720	1.754	1.703	1.763	122,090	1.7474	0.00%
2015-03-19	2.000	2.000	2.050	2.000	2.010	7,000	14,050	2.0071	1.720	1.720	1.763	1.720	1.729	8,139	1.7262	-2.44%
2015-03-18	2.050	1.960	2.050	1.990	2.050	287,000	583,680	2.0337	1.763	1.686	1.763	1.711	1.763	333,711	1.7491	3.02%
2015-03-17	1.990	1.960	2.000	1.920	2.000	31,000	60,950	1.9661	1.711	1.686	1.720	1.651	1.720	36,045	1.6909	-0.50%
2015-03-16	2.000	1.980	2.000	1.900	2.020	248,000	485,490	1.9576	1.720	1.703	1.720	1.634	1.737	288,364	1.6836	-2.91%
2015-03-13	2.060	2.050	2.060	1.920	2.200	1,173,000	2,413,560	2.0576	1.772	1.763	1.772	1.651	1.892	1,363,914	1.7696	13.19%
2015-03-12	1.820	1.720	1.820	1.840	1.840	8,000	14,720	1.8400	1.565	1.479	1.565	1.582	1.582	9,302	1.5824	4.00%
2015-03-11	1.750	1.720	1.780	1.750	1.750	10,000	17,500	1.7500	1.505	1.479	1.531	1.505	1.505	11,628	1.5050	0.57%
2015-03-10	1.740	1.700	1.760	1.730	1.790	62,000	108,160	1.7445	1.496	1.462	1.514	1.488	1.539	72,091	1.5003	-3.33%
2015-03-09	1.800	1.760	1.820	1.750	1.880	102,000	183,300	1.7971	1.548	1.514	1.565	1.505	1.617	118,601	1.5455	1.69%
2015-03-06	1.770	1.760	1.770	1.730	1.950	55,000	100,780	1.8324	1.522	1.514	1.522	1.488	1.677	63,952	1.5759	-4.32%
2015-03-05	1.850	1.740	1.850	-	-	0	0	-	1.591	1.496	1.591	-	-	0	-	0.00%
2015-03-04	1.850	1.780	1.890	1.850	1.850	39,000	71,650	1.8372	1.591	1.531	1.625	1.591	1.591	45,348	1.5800	0.00%
2015-03-03	1.850	1.850	1.900	1.840	1.850	3,000	5,540	1.8467	1.591	1.591	1.634	1.582	1.591	3,488	1.5882	1.65%
2015-03-02	1.820	1.820	1.880	1.800	1.840	37,000	67,460	1.8232	1.565	1.565	1.617	1.548	1.582	43,022	1.5680	0.00%
2015-02-27	1.820	1.760	1.820	1.810	1.820	10,000	18,210	1.8210	1.565	1.514	1.565	1.557	1.565	11,628	1.5661	0.55%
2015-02-26	1.810	1.740	1.810	1.810	1.810	21,000	38,010	1.8100	1.557	1.496	1.557	1.557	1.557	24,418	1.5566	-0.55%
2015-02-25	1.820	1.740	1.840	-	-	0	0	-	1.565	1.496	1.582	-	-	0	-	0.00%
2015-02-24	1.820	1.860	1.880	1.820	1.820	60,000	109,200	1.8200	1.565	1.600	1.617	1.565	1.565	69,765	1.5652	-1.09%
2015-02-23	1.840	1.840	1.860	1.830	1.900	21,000	38,500	1.8333	1.582	1.582	1.600	1.574	1.634	24,418	1.5767	1.10%
2015-02-18	1.820	1.820	1.830	1.800	1.820	88,000	158,580	1.8020	1.565	1.565	1.574	1.548	1.565	102,323	1.5498	4.00%
2015-02-17	1.750	1.750	1.800	1.730	1.750	278,000	484,350	1.7423	1.505	1.505	1.548	1.488	1.505	323,247	1.4984	1.16%
2015-02-16	1.730	1.730	1.760	1.700	1.730	93,000	159,420	1.7142	1.488	1.488	1.514	1.462	1.488	108,136	1.4742	-0.57%
2015-02-13	1.740	1.720	1.750	1.710	1.740	319,000	547,760	1.7171	1.496	1.479	1.505	1.471	1.496	370,920	1.4768	-0.57%
2015-02-12	1.750	1.710	1.750	1.750	1.750	88,000	154,000	1.7500	1.505	1.471	1.505	1.505	1.505	102,323	1.5050	2.34%
2015-02-11	1.710	1.710	1.740	1.710	1.740	79,000	137,190	1.7366	1.471	1.471	1.496	1.471	1.496	91,858	1.4935	-3.93%
2015-02-10	1.780	1.720	1.780	-	-	0	0	-	1.531	1.479	1.531	-	-	0	-	0.00%
2015-02-09	1.780	1.710	1.820	-	-	0	0	-	1.531	1.471	1.565	-	-	0	-	0.00%
2015-02-06	1.780	1.710	1.790	1.790	1.800	18,000	32,320	1.7956	1.531	1.471	1.539	1.539	1.548	20,930	1.5442	-1.11%
2015-02-05	1.800	1.800	1.820	1.730	1.770	26,000	45,780	1.7608	1.548	1.548	1.565	1.488	1.522	30,232	1.5143	1.12%
2015-02-04	1.780	1.710	1.790	-	-	0	0	-	1.531	1.471	1.539	-	-	0	-	-0.56%
2015-02-03	1.790	1.780	1.870	1.770	1.790	142,000	252,930	1.7812	1.539	1.531	1.608	1.522	1.539	165,112	1.5319	1.13%
2015-02-02	1.770	1.710	1.780	-	-	0	0	-	1.522	1.471	1.531	-	-	0	-	-0.56%
2015-01-30	1.780	1.780	1.820	1.780	1.780	30,000	53,400	1.7800	1.531	1.531	1.565	1.531	1.531	34,883	1.5308	-1.66%
2015-01-29	1.810	1.810	1.820	1.810	1.850	126,000	229,880	1.8244	1.557	1.557	1.565	1.557	1.591	146,507	1.5691	-0.55%
2015-01-28	1.820	1.800	1.830	1.780	1.850	429,000	783,290	1.8259	1.565	1.548	1.574	1.531	1.591	498,823	1.5703	4.00%
2015-01-27	1.750	1.730	1.750	1.730	1.780	66,000	116,480	1.7648	1.505	1.488	1.505	1.488	1.531	76,742	1.5178	1.16%
2015-01-26	1.730	1.730	1.770	1.730	1.770	53,000	93,170	1.7579	1.488	1.488	1.522	1.488	1.522	61,626	1.5119	-2.26%
2015-01-23	1.770	1.770	1.780	1.720	1.800	117,000	207,670	1.7750	1.522	1.522	1.531	1.479	1.548	136,043	1.5265	1.14%
2015-01-22	1.750	1.730	1.750	1.710	1.750	171,000	297,790	1.7415	1.505	1.488	1.505	1.471	1.505	198,832	1.4977	2.34%
2015-01-21	1.710	1.710	1.740	1.700	1.700	10,000	17,000	1.7000	1.471	1.471	1.496	1.462	1.462	11,628	1.4620	-1.16%
2015-01-20	1.730	1.690	1.740	1.700	1.760	78,000	135,800	1.7410	1.488	1.453	1.496	1.462	1.514	90,695	1.4973	0.58%
2015-01-19	1.720	1.720	1.740	1.720	1.740	289,000	500,160	1.7307	1.479	1.479	1.496	1.479	1.496	336,037	1.4884	0.00%
2015-01-16	1.720	1.710	1.720	1.660	1.750	205,000	352,720	1.7206	1.479	1.471	1.479	1.428	1.505	238,365	1.4797	-1.15%
2015-01-15	1.740	1.730	1.740	1.730	1.740	134,000	232,610	1.7359	1.496	1.488	1.496	1.488	1.496	155,809	1.4929	-0.57%
2015-01-14	1.750	1.740	1.780	1.730	1.770	156,000	270,930	1.7367	1.505	1.496	1.531	1.488	1.522	181,390	1.4936	0.00%
2015-01-13	1.750	1.740	1.760	1.730	1.800	645,000	1,133,420	1.7572	1.505	1.496	1.514	1.488	1.548	749,979	1.5113	-2.23%
2015-01-12	1.790	1.770	1.780	1.600	2.050	5,355,000	9,061,960	1.6922	1.539	1.522	1.531	1.376	1.763	6,226,566	1.4554	-13.94%
2015-01-09	2.080	2.080	2.190	2.050	2.090	9,000	18,660	2.0733	1.789	1.789	1.883	1.763	1.797	10,465	1.7831	-0.95%
2015-01-08	2.100	2.100	2.170	2.100	2.200	60,000	126,110	2.1018	1.806	1.806	1.866	1.806	1.892	69,765	1.8076	0.00%
2015-01-07	2.100	2.090	2.100	2.080	2.100	202,000	424,180	2.0999	1.806	1.797	1.806	1.789	1.806	234,877	1.8060	-0.94%
2015-01-06	2.120	2.100	2.120	2.120	2.180	185,000	400,800	2.1665	1.823	1.806	1.823	1.823	1.875	215,110	1.8632	-3.20%
2015-01-05	2.190	2.190	2.200	2.150	2.250	758,000	1,675,280	2.2101	1.883	1.883	1.892	1.849	1.935	881,370	1.9008	-0.45%
2015-01-02	2.200	2.160	2.200	2.160	2.210	43,000	94,290	2.1928	1.892	1.858	1.892	1.858	1.901	49,999	1.8859	0.00%
2014-12-31	2.200	2.150	2.200	2.120	2.200	330,000	716,030	2.1698	1.892	1.849	1.892	1.823	1.892	383,710	1.8661	-1.79%
2014-12-30	2.240	2.110	2.240	2.240	2.240	1,000	2,240	2.2400	1.926	1.815	1.926	1.926	1.926	1,163	1.9265	-0.44%
2014-12-29	2.250	2.190	2.250	2.190	2.380	566,000	1,279,490	2.2606	1.935	1.883	1.935	1.883	2.047	658,121	1.9442	5.63%
2014-12-24	2.130	2.030	2.130	2.130	2.150	61,000	130,140	2.1334	1.832	1.746	1.832	1.832	1.849	70,928	1.8348	-0.93%
2014-12-23	2.150	2.120	2.150	2.150	2.150	10,000	21,500	2.1500	1.849	1.823	1.849	1.849	1.849	11,628	1.8491	0.00%
2014-12-22	2.150	2.130	2.150	2.050	2.150	25,000	53,390	2.1356	1.849	1.832	1.849	1.763	1.849	29,069	1.8367	0.94%
2014-12-19	2.130	2.130	2.150	2.120	2.120	14,000	29,780	2.1271	1.832	1.832	1.849	1.823	1.823	16,279	1.8294	0.00%
2014-12-18	2.130	2.040	2.170	2.130	2.130	61,000	129,930	2.1300	1.832	1.754	1.866	1.832	1.832	70,928	1.8319	-2.29%
2014-12-17	2.180	2.130	2.200	-	-	0	0	-	1.875	1.832	1.892	-	-	0	-	0.00%
2014-12-16	2.180	2.160	2.190	-	-	0	0	-	1.875	1.858	1.883	-	-	0	-	0.00%
2014-12-15	2.180	2.130	2.180	2.190	2.200	23,000	50,400	2.1913	1.875	1.832	1.875	1.883	1.892	26,743	1.8846	-0.46%
2014-12-12	2.190	2.140	2.190	-	-	0	0	-	1.883	1.840	1.883	-	-	0	-	0.00%
2014-12-11	2.190	2.140	2.190	2.180	2.200	46,000	100,890	2.1933	1.883	1.840	1.883	1.875	1.892	53,487	1.8863	-7.98%
2014-12-10	2.380	2.380	2.400	-	-	0	0	-	2.047	2.047	2.064	-	-	0	-	10.70%
2014-12-09	2.150	2.150	2.390	2.130	2.150	21,000	45,130	2.1490	1.849	1.849	2.055	1.832	1.849	24,418	1.8482	0.94%
2014-12-08	2.130	2.130	2.250	2.120	2.380	144,000	311,960	2.1664	1.832	1.832	1.935	1.823	2.047	167,437	1.8631	-3.18%
2014-12-05	2.200	2.180	2.200	2.200	2.200	144,000	316,800	2.2000	1.892	1.875	1.892	1.892	1.892	167,437	1.8921	0.00%
2014-12-04	2.200	2.180	2.200	2.200	2.480	152,000	334,700	2.2020	1.892	1.875	1.892	1.892	2.133	176,739	1.8938	0.46%
2014-12-03	2.190	2.190	2.200	2.190	2.760	147,000	349,460	2.3773	1.883	1.883	1.892	1.883	2.374	170,925	2.0445	-7.59%
2014-12-02	2.370	2.160	2.380	2.370	2.380	2,000	4,750	2.3750	2.038	1.858	2.047	2.038	2.047	2,326	2.0426	6.28%
2014-12-01	2.230	2.210	2.390	-	-	0	0	-	1.918	1.901	2.055	-	-	0	-	0.00%
2014-11-28	2.230	2.230	2.320	2.110	2.420	46,000	106,790	2.3215	1.918	1.918	1.995	1.815	2.081	53,487	1.9966	0.45%
2014-11-27	2.220	2.080	2.270	2.200	2.270	17,000	38,150	2.2441	1.909	1.789	1.952	1.892	1.952	19,767	1.9300	-4.31%
2014-11-26	2.320	2.320	2.330	2.200	2.210	12,000	26,420	2.2017	1.995	1.995	2.004	1.892	1.901	13,953	1.8935	1.31%
2014-11-25	2.290	2.200	2.290	2.290	2.290	1,000	2,290	2.2900	1.969	1.892	1.969	1.969	1.969	1,163	1.9695	0.00%
2014-11-24	2.290	2.200	2.350	2.290	2.290	50,000	114,500	2.2900	1.969	1.892	2.021	1.969	1.969	58,138	1.9695	0.00%
2014-11-21	2.290	2.200	2.290	2.200	2.300	124,000	282,190	2.2757	1.969	1.892	1.969	1.892	1.978	144,182	1.9572	3.15%
2014-11-20	2.220	2.220	2.290	2.070	2.220	23,000	49,500	2.1522	1.909	1.909	1.969	1.780	1.909	26,743	1.8509	0.00%
2014-11-19	2.220	2.220	2.310	2.210	2.210	1,000	2,210	2.2100	1.909	1.909	1.987	1.901	1.901	1,163	1.9007	-2.63%
2014-11-18	2.280	2.210	2.300	-	-	0	0	-	1.961	1.901	1.978	-	-	0	-	0.00%
2014-11-17	2.280	2.210	2.280	2.300	2.300	50,000	115,000	2.3000	1.961	1.901	1.961	1.978	1.978	58,138	1.9781	-0.87%
2014-11-14	2.300	2.220	2.300	2.300	2.300	2,000	4,600	2.3000	1.978	1.909	1.978	1.978	1.978	2,326	1.9781	-1.29%
2014-11-13	2.330	2.230	2.330	-	-	0	0	-	2.004	1.918	2.004	-	-	0	-	0.00%
2014-11-12	2.330	2.250	2.330	2.330	2.340	6,000	14,030	2.3383	2.004	1.935	2.004	2.004	2.012	6,977	2.0110	-4.51%
2014-11-11	2.440	2.300	2.440	2.440	2.440	1,000	2,440	2.4400	2.098	1.978	2.098	2.098	2.098	1,163	2.0985	2.95%
2014-11-10	2.370	2.370	2.390	2.300	2.550	42,000	96,860	2.3062	2.038	2.038	2.055	1.978	2.193	48,836	1.9834	3.95%
2014-11-07	2.280	2.270	2.280	2.270	2.460	163,000	371,780	2.2809	1.961	1.952	1.961	1.952	2.116	189,529	1.9616	-2.98%
2014-11-06	2.350	2.280	2.350	-	-	0	0	-	2.021	1.961	2.021	-	-	0	-	0.00%
2014-11-05	2.350	2.300	2.450	-	-	0	0	-	2.021	1.978	2.107	-	-	0	-	0.00%
2014-11-04	2.350	2.280	2.380	2.350	2.590	87,000	205,150	2.3580	2.021	1.961	2.047	2.021	2.227	101,160	2.0280	-3.29%
2014-11-03	2.430	2.310	2.430	2.440	2.440	1,000	2,440	2.4400	2.090	1.987	2.090	2.098	2.098	1,163	2.0985	-0.41%
2014-10-31	2.440	2.250	2.440	-	-	0	0	-	2.098	1.935	2.098	-	-	0	-	-0.41%
2014-10-30	2.450	2.210	2.450	-	-	0	0	-	2.107	1.901	2.107	-	-	0	-	0.00%
2014-10-29	2.450	2.160	2.450	-	-	0	0	-	2.107	1.858	2.107	-	-	0	-	0.00%
2014-10-28	2.450	2.290	2.460	-	-	0	0	-	2.107	1.969	2.116	-	-	0	-	0.00%
2014-10-27	2.450	2.250	2.450	2.450	2.450	1,000	2,450	2.4500	2.107	1.935	2.107	2.107	2.107	1,163	2.1071	2.08%
2014-10-24	2.400	2.240	2.440	2.220	2.480	35,000	80,430	2.2980	2.064	1.926	2.098	1.909	2.133	40,697	1.9763	4.35%
2014-10-23	2.300	2.290	2.300	2.300	2.500	806,000	1,910,080	2.3698	1.978	1.969	1.978	1.978	2.150	937,182	2.0381	0.00%
2014-10-22	2.300	2.300	2.490	-	-	0	0	-	1.978	1.978	2.141	-	-	0	-	0.00%
2014-10-21	2.300	2.300	2.400	2.300	2.300	1,000	2,300	2.3000	1.978	1.978	2.064	1.978	1.978	1,163	1.9781	0.00%
2014-10-20	2.300	2.230	2.300	2.300	2.540	61,000	140,550	2.3041	1.978	1.918	1.978	1.978	2.184	70,928	1.9816	-2.54%
2014-10-17	2.360	2.300	2.530	2.360	2.400	9,000	21,440	2.3822	2.030	1.978	2.176	2.030	2.064	10,465	2.0488	-4.07%
2014-10-16	2.460	2.270	2.460	2.460	2.460	1,000	2,460	2.4600	2.116	1.952	2.116	2.116	2.116	1,163	2.1157	4.68%
2014-10-15	2.350	2.350	2.400	-	-	0	0	-	2.021	2.021	2.064	-	-	0	-	2.17%
2014-10-14	2.300	2.290	2.300	2.300	2.390	24,000	55,390	2.3079	1.978	1.969	1.978	1.978	2.055	27,906	1.9849	0.00%
2014-10-13	2.300	2.230	2.300	2.200	2.400	209,000	471,550	2.2562	1.978	1.918	1.978	1.892	2.064	243,016	1.9404	0.88%
2014-10-10	2.280	2.280	2.290	2.230	2.410	171,000	403,080	2.3572	1.961	1.961	1.969	1.918	2.073	198,832	2.0272	-6.17%
2014-10-09	2.430	2.430	2.590	-	-	0	0	-	2.090	2.090	2.227	-	-	0	-	0.00%
2014-10-08	2.430	2.430	2.600	2.420	2.420	1,000	2,420	2.4200	2.090	2.090	2.236	2.081	2.081	1,163	2.0813	-4.33%
2014-10-07	2.540	2.410	2.540	-	-	0	0	-	2.184	2.073	2.184	-	-	0	-	-0.78%
2014-10-06	2.560	2.450	2.560	-	-	0	0	-	2.202	2.107	2.202	-	-	0	-	-0.39%
2014-10-03	2.570	2.390	2.600	-	-	0	0	-	2.210	2.055	2.236	-	-	0	-	0.00%
2014-09-30	2.570	2.400	2.570	2.400	2.580	11,000	26,580	2.4164	2.210	2.064	2.210	2.064	2.219	12,790	2.0781	1.58%
2014-09-29	2.530	2.530	2.680	2.530	2.540	211,000	535,420	2.5375	2.176	2.176	2.305	2.176	2.184	245,342	2.1823	0.00%
2014-09-26	2.530	2.530	2.690	-	-	0	0	-	2.176	2.176	2.313	-	-	0	-	0.40%
2014-09-25	2.520	2.520	2.770	-	-	0	0	-	2.167	2.167	2.382	-	-	0	-	0.40%
2014-09-24	2.510	2.510	2.750	2.510	2.510	20,000	50,200	2.5100	2.159	2.159	2.365	2.159	2.159	23,255	2.1587	-3.09%
2014-09-23	2.590	2.510	2.590	2.510	2.590	95,000	243,110	2.5591	2.227	2.159	2.227	2.159	2.227	110,462	2.2008	0.78%
2014-09-22	2.570	2.540	2.670	2.570	2.890	46,000	126,490	2.7498	2.210	2.184	2.296	2.210	2.485	53,487	2.3649	1.18%
2014-09-19	2.540	2.540	2.790	2.510	2.820	88,000	232,540	2.6425	2.184	2.184	2.399	2.159	2.425	102,323	2.2726	-1.93%
2014-09-18	2.590	2.420	2.600	-	-	0	0	-	2.227	2.081	2.236	-	-	0	-	0.00%
2014-09-17	2.590	2.510	2.600	2.050	2.640	407,000	1,031,720	2.5349	2.227	2.159	2.236	1.763	2.270	473,242	2.1801	1.57%
2014-09-16	2.550	2.550	2.650	2.550	2.620	120,000	313,230	2.6103	2.193	2.193	2.279	2.193	2.253	139,531	2.2449	-3.41%
2014-09-15	2.640	2.560	2.650	2.400	2.640	28,000	71,910	2.5682	2.270	2.202	2.279	2.064	2.270	32,557	2.2087	3.53%
2014-09-12	2.550	2.500	2.570	-	-	0	0	-	2.193	2.150	2.210	-	-	0	-	0.00%
2014-09-11	2.550	2.540	2.550	2.540	2.550	52,000	132,480	2.5477	2.193	2.184	2.193	2.184	2.193	60,463	2.1911	0.00%
2014-09-10	2.550	2.530	2.550	2.510	2.560	385,626	983,097	2.5494	2.193	2.176	2.193	2.159	2.202	448,389	2.1925	0.00%
2014-09-08	2.550	2.500	2.550	2.410	2.550	307,000	767,590	2.5003	2.193	2.150	2.193	2.073	2.193	356,967	2.1503	-3.77%
2014-09-05	2.650	2.650	2.800	2.620	2.800	44,000	116,060	2.6377	2.279	2.279	2.408	2.253	2.408	51,161	2.2685	1.92%
2014-09-04	2.600	2.600	2.650	2.400	2.600	138,000	351,920	2.5501	2.236	2.236	2.279	2.064	2.236	160,461	2.1932	0.00%
2014-09-03	2.600	2.600	2.750	2.600	2.610	32,000	83,220	2.6006	2.236	2.236	2.365	2.236	2.245	37,208	2.2366	0.00%
2014-09-02	2.600	2.550	2.750	-	-	0	0	-	2.236	2.193	2.365	-	-	0	-	0.00%
2014-09-01	2.600	2.600	2.700	2.590	2.590	25,000	64,950	2.5980	2.236	2.236	2.322	2.227	2.227	29,069	2.2343	-1.14%
2014-08-29	2.630	2.560	2.700	-	-	0	0	-	2.262	2.202	2.322	-	-	0	-	0.00%
2014-08-28	2.630	2.630	2.680	2.520	2.630	38,000	97,820	2.5742	2.262	2.262	2.305	2.167	2.262	44,185	2.2139	-0.75%
2014-08-27	2.650	2.580	2.690	2.500	2.650	30,000	76,500	2.5500	2.279	2.219	2.313	2.150	2.279	34,883	2.1931	-1.85%
2014-08-26	2.700	2.600	2.700	2.690	2.700	65,000	175,450	2.6992	2.322	2.236	2.322	2.313	2.322	75,579	2.3214	0.00%
2014-08-25	2.700	2.530	2.880	-	-	0	0	-	2.322	2.176	2.477	-	-	0	-	0.00%
2014-08-22	2.700	2.510	2.700	-	-	0	0	-	2.322	2.159	2.322	-	-	0	-	0.00%
2014-08-21	2.700	2.500	2.700	-	-	0	0	-	2.322	2.150	2.322	-	-	0	-	0.00%
2014-08-20	2.700	2.530	2.700	-	-	0	0	-	2.322	2.176	2.322	-	-	0	-	0.00%
2014-08-19	2.700	2.530	2.700	2.700	2.700	12,000	32,400	2.7000	2.322	2.176	2.322	2.322	2.322	13,953	2.3221	0.00%
2014-08-18	2.700	2.630	2.700	2.700	2.700	39,000	105,300	2.7000	2.322	2.262	2.322	2.322	2.322	45,348	2.3221	0.00%
2014-08-15	2.700	2.610	2.700	-	-	0	0	-	2.322	2.245	2.322	-	-	0	-	0.00%
2014-08-14	2.700	2.610	2.700	-	-	0	0	-	2.322	2.245	2.322	-	-	0	-	0.00%
2014-08-13	2.700	2.650	2.700	2.700	2.700	83,000	224,100	2.7000	2.322	2.279	2.322	2.322	2.322	96,509	2.3221	5.06%
2014-08-12	2.570	2.550	2.680	2.570	2.570	12,000	30,840	2.5700	2.210	2.193	2.305	2.210	2.210	13,953	2.2103	0.00%
2014-08-11	2.570	2.570	2.690	2.510	2.700	44,000	115,890	2.6339	2.210	2.210	2.313	2.159	2.322	51,161	2.2652	-3.38%
2014-08-08	2.660	2.660	3.030	2.660	2.660	1,000	2,660	2.6600	2.288	2.288	2.606	2.288	2.288	1,163	2.2877	-0.75%
2014-08-07	2.680	2.500	2.680	2.680	2.700	95,000	255,700	2.6916	2.305	2.150	2.305	2.305	2.322	110,462	2.3148	-0.74%
2014-08-06	2.700	2.680	2.700	2.700	2.700	200,000	540,000	2.7000	2.322	2.305	2.322	2.322	2.322	232,551	2.3221	0.00%
2014-08-05	2.700	2.600	2.700	2.700	2.700	44,000	118,800	2.7000	2.322	2.236	2.322	2.322	2.322	51,161	2.3221	0.00%
2014-08-04	2.700	2.560	2.700	2.700	2.700	297,000	801,900	2.7000	2.322	2.202	2.322	2.322	2.322	345,339	2.3221	-0.37%
2014-08-01	2.710	2.690	3.020	-	-	0	0	-	2.331	2.313	2.597	-	-	0	-	0.00%
2014-07-31	2.710	2.690	3.030	-	-	0	0	-	2.331	2.313	2.606	-	-	0	-	0.00%
2014-07-30	2.710	2.690	2.710	2.680	2.710	51,000	137,970	2.7053	2.331	2.313	2.331	2.305	2.331	59,301	2.3266	0.00%
2014-07-29	2.710	2.520	2.800	2.710	2.710	23,000	62,330	2.7100	2.331	2.167	2.408	2.331	2.331	26,743	2.3307	-0.37%
2014-07-28	2.720	2.570	3.040	-	-	0	0	-	2.339	2.210	2.614	-	-	0	-	0.00%
2014-07-25	2.720	2.720	2.900	-	-	0	0	-	2.339	2.339	2.494	-	-	0	-	0.00%
2014-07-24	2.720	2.650	3.040	-	-	0	0	-	2.339	2.279	2.614	-	-	0	-	0.00%
2014-07-23	2.720	2.440	3.000	-	-	0	0	-	2.339	2.098	2.580	-	-	0	-	0.00%
2014-07-22	2.720	2.520	3.040	-	-	0	0	-	2.339	2.167	2.614	-	-	0	-	0.00%
2014-07-21	2.720	2.460	3.040	2.720	2.720	10,000	27,200	2.7200	2.339	2.116	2.614	2.339	2.339	11,628	2.3393	0.00%
2014-07-18	2.720	2.720	3.040	-	-	0	0	-	2.339	2.339	2.614	-	-	0	-	0.00%
2014-07-17	2.720	2.720	2.770	2.700	2.700	4,000	10,800	2.7000	2.339	2.339	2.382	2.322	2.322	4,651	2.3221	-1.81%
2014-07-16	2.770	2.460	2.770	2.770	2.770	10,000	27,700	2.7700	2.382	2.116	2.382	2.382	2.382	11,628	2.3823	0.00%
2014-07-15	2.770	2.500	2.990	-	-	0	0	-	2.382	2.150	2.571	-	-	0	-	0.00%
2014-07-14	2.770	2.470	3.000	-	-	0	0	-	2.382	2.124	2.580	-	-	0	-	0.00%
2014-07-11	2.770	2.470	3.000	-	-	0	0	-	2.382	2.124	2.580	-	-	0	-	0.00%
2014-07-10	2.770	2.470	3.040	-	-	0	0	-	2.382	2.124	2.614	-	-	0	-	0.00%
2014-07-09	2.770	2.770	3.040	-	-	0	0	-	2.382	2.382	2.614	-	-	0	-	0.00%
2014-07-08	2.770	2.470	3.040	-	-	0	0	-	2.382	2.124	2.614	-	-	0	-	0.00%
2014-07-07	2.770	2.460	3.040	-	-	0	0	-	2.382	2.116	2.614	-	-	0	-	0.00%
2014-07-04	2.770	2.770	3.020	-	-	0	0	-	2.382	2.382	2.597	-	-	0	-	0.73%
2014-07-03	2.750	2.750	3.000	2.700	2.700	2,000	5,400	2.7000	2.365	2.365	2.580	2.322	2.322	2,326	2.3221	-3.51%
2014-07-02	2.850	2.580	3.210	-	-	100	321	3.2100	2.451	2.219	2.761	-	-	116	2.7607	0.00%
2014-06-30	2.850	2.550	3.280	-	-	0	0	-	2.451	2.193	2.821	-	-	0	-	0.00%
2014-06-27	2.850	2.850	3.280	-	-	429	1,192	2.7786	2.451	2.451	2.821	-	-	499	2.3896	0.00%
2014-06-26	2.850	2.850	3.280	2.850	2.850	3,000	8,550	2.8500	2.451	2.451	2.821	2.451	2.451	3,488	2.4511	0.00%
2014-06-25	2.850	2.850	3.280	-	-	0	0	-	2.451	2.451	2.821	-	-	0	-	0.00%
2014-06-24	2.850	2.580	3.200	-	-	0	0	-	2.451	2.219	2.752	-	-	0	-	0.00%
2014-06-23	2.850	2.850	3.250	-	-	0	0	-	2.451	2.451	2.795	-	-	0	-	0.71%
2014-06-20	2.830	2.830	3.250	2.830	2.830	1,000	2,830	2.8300	2.434	2.434	2.795	2.434	2.434	1,163	2.4339	0.00%
2014-06-19	2.830	2.830	3.250	-	-	0	0	-	2.434	2.434	2.795	-	-	0	-	0.00%
2014-06-18	2.830	2.830	3.250	-	-	0	0	-	2.434	2.434	2.795	-	-	0	-	0.00%
2014-06-17	2.830	2.830	3.240	-	-	0	0	-	2.434	2.434	2.786	-	-	0	-	0.35%
2014-06-16	2.820	2.820	3.240	-	-	0	0	-	2.425	2.425	2.786	-	-	0	-	0.00%
2014-06-13	2.820	2.820	3.240	2.820	2.820	7,000	19,740	2.8200	2.425	2.425	2.786	2.425	2.425	8,139	2.4253	0.00%
2014-06-12	2.820	2.820	3.240	-	-	0	0	-	2.425	2.425	2.786	-	-	0	-	0.04%
2014-06-11	2.819	2.710	3.100	-	-	0	0	-	2.424	2.331	2.666	-	-	0	-	0.00%
2014-06-10	2.819	2.600	3.000	-	-	0	0	-	2.424	2.236	2.580	-	-	0	-	0.00%
2014-06-09	2.819	2.560	3.250	-	-	0	0	-	2.424	2.202	2.795	-	-	0	-	0.00%
2014-06-06	2.819	2.590	2.950	-	-	0	0	-	2.424	2.227	2.537	-	-	0	-	0.00%
2014-06-05	2.819	2.600	3.240	-	-	0	0	-	2.424	2.236	2.786	-	-	0	-	0.00%
2014-06-04	2.819	2.570	3.240	-	-	0	0	-	2.424	2.210	2.786	-	-	0	-	0.15%
2014-06-03	2.980	2.550	3.240	-	-	0	0	-	2.421	2.072	2.632	-	-	0	-	0.00%
2014-05-30	2.980	2.710	3.250	-	-	0	0	-	2.421	2.201	2.640	-	-	0	-	0.00%
2014-05-29	2.980	2.530	3.240	-	-	0	0	-	2.421	2.055	2.632	-	-	0	-	0.00%
2014-05-28	2.980	2.530	3.240	-	-	0	0	-	2.421	2.055	2.632	-	-	0	-	0.00%
2014-05-27	2.980	2.810	3.230	-	-	0	0	-	2.421	2.283	2.624	-	-	0	-	0.00%
2014-05-26	2.980	2.780	3.000	-	-	0	0	-	2.421	2.258	2.437	-	-	0	-	0.00%
2014-05-23	2.980	2.800	3.090	-	-	0	0	-	2.421	2.275	2.510	-	-	0	-	0.00%
2014-05-22	2.980	2.580	2.980	-	-	0	0	-	2.421	2.096	2.421	-	-	0	-	-1.00%
2014-05-21	3.010	3.000	3.070	-	-	0	0	-	2.445	2.437	2.494	-	-	0	-	0.00%
2014-05-20	3.010	3.000	3.170	-	-	0	0	-	2.445	2.437	2.575	-	-	0	-	0.00%
2014-05-19	3.010	3.000	3.260	3.010	3.010	2,908	8,543	2.9378	2.445	2.437	2.648	2.445	2.445	3,580	2.3865	-2.90%
2014-05-16	3.100	3.000	3.290	-	-	0	0	-	2.518	2.437	2.673	-	-	0	-	0.00%
2014-05-15	3.100	3.000	3.290	-	-	0	0	-	2.518	2.437	2.673	-	-	0	-	0.00%
2014-05-14	3.100	2.720	3.290	3.100	3.100	16,000	49,600	3.1000	2.518	2.210	2.673	2.518	2.518	19,696	2.5183	0.00%
2014-05-13	3.100	2.700	3.400	-	-	0	0	-	2.518	2.193	2.762	-	-	0	-	0.00%
2014-05-12	3.100	2.670	3.290	-	-	0	0	-	2.518	2.169	2.673	-	-	0	-	0.00%
2014-05-09	3.100	2.650	3.300	-	-	0	0	-	2.518	2.153	2.681	-	-	0	-	0.00%
2014-05-08	3.100	2.640	3.500	3.100	3.100	10,000	31,000	3.1000	2.518	2.145	2.843	2.518	2.518	12,310	2.5183	0.00%
2014-05-07	3.100	2.750	3.300	-	-	0	0	-	2.518	2.234	2.681	-	-	0	-	0.00%
2014-05-05	3.100	2.700	3.280	-	-	0	0	-	2.518	2.193	2.665	-	-	0	-	0.00%
2014-05-02	3.100	2.800	3.290	-	-	0	0	-	2.518	2.275	2.673	-	-	0	-	0.00%
2014-04-30	3.100	2.810	3.280	-	-	0	0	-	2.518	2.283	2.665	-	-	0	-	0.00%
2014-04-29	3.100	2.810	3.100	-	-	0	0	-	2.518	2.283	2.518	-	-	0	-	0.00%
2014-04-28	3.100	2.810	3.100	-	-	0	0	-	2.518	2.283	2.518	-	-	0	-	0.00%
2014-04-25	3.100	2.800	3.100	-	-	0	0	-	2.518	2.275	2.518	-	-	0	-	0.00%
2014-04-24	3.100	2.800	3.100	-	-	0	0	-	2.518	2.275	2.518	-	-	0	-	0.00%
2014-04-23	3.100	2.910	3.250	-	-	0	0	-	2.518	2.364	2.640	-	-	0	-	0.00%
2014-04-22	3.100	2.820	3.300	-	-	0	0	-	2.518	2.291	2.681	-	-	0	-	0.00%
2014-04-17	3.100	2.810	3.300	-	-	0	0	-	2.518	2.283	2.681	-	-	0	-	0.00%
2014-04-16	3.100	2.800	3.300	-	-	0	0	-	2.518	2.275	2.681	-	-	0	-	0.00%
2014-04-15	3.100	2.800	3.100	3.100	3.100	1,000	3,100	3.1000	2.518	2.275	2.518	2.518	2.518	1,231	2.5183	0.00%
2014-04-14	3.100	2.820	3.100	-	-	0	0	-	2.518	2.291	2.518	-	-	0	-	0.00%
2014-04-11	3.100	2.810	3.300	-	-	0	0	-	2.518	2.283	2.681	-	-	0	-	0.00%
2014-04-10	3.100	2.810	3.290	3.090	3.100	15,000	46,490	3.0993	2.518	2.283	2.673	2.510	2.518	18,465	2.5178	6.90%
2014-04-09	2.900	2.810	3.090	-	-	0	0	-	2.356	2.283	2.510	-	-	0	-	0.00%
2014-04-08	2.900	2.810	3.050	-	-	0	0	-	2.356	2.283	2.478	-	-	0	-	0.00%
2014-04-07	2.900	2.810	3.100	-	-	0	0	-	2.356	2.283	2.518	-	-	0	-	0.00%
2014-04-04	2.900	2.800	3.100	2.880	2.900	33,000	95,650	2.8985	2.356	2.275	2.518	2.340	2.356	40,623	2.3546	0.69%
2014-04-03	2.880	2.810	2.880	-	-	0	0	-	2.340	2.283	2.340	-	-	0	-	-0.69%
2014-04-02	2.900	2.900	2.910	2.890	2.890	3,000	8,670	2.8900	2.356	2.356	2.364	2.348	2.348	3,693	2.3477	0.35%
2014-04-01	2.890	2.890	2.960	2.820	2.880	81,000	231,510	2.8581	2.348	2.348	2.405	2.291	2.340	99,710	2.3218	-6.77%
2014-03-31	3.100	2.850	3.100	-	-	0	0	-	2.518	2.315	2.518	-	-	0	-	-1.59%
2014-03-28	3.150	2.800	3.150	-	-	0	0	-	2.559	2.275	2.559	-	-	0	-	0.00%
2014-03-27	3.150	2.800	3.150	-	-	0	0	-	2.559	2.275	2.559	-	-	0	-	0.00%
2014-03-26	3.150	2.810	3.150	-	-	0	0	-	2.559	2.283	2.559	-	-	0	-	0.00%
2014-03-25	3.150	2.830	3.200	-	-	0	0	-	2.559	2.299	2.600	-	-	0	-	0.00%
2014-03-24	3.150	2.810	3.150	-	-	0	0	-	2.559	2.283	2.559	-	-	0	-	0.00%
2014-03-21	3.150	2.910	3.200	-	-	0	0	-	2.559	2.364	2.600	-	-	0	-	0.00%
2014-03-20	3.150	2.840	3.150	-	-	0	0	-	2.559	2.307	2.559	-	-	0	-	0.00%
2014-03-19	3.150	2.980	3.200	-	-	0	0	-	2.559	2.421	2.600	-	-	0	-	0.00%
2014-03-18	3.150	2.980	3.300	2.920	3.150	30,000	92,870	3.0957	2.559	2.421	2.681	2.372	2.559	36,930	2.5148	-4.55%
2014-03-17	3.300	2.960	3.300	2.980	3.300	50,000	149,850	2.9970	2.681	2.405	2.681	2.421	2.681	61,550	2.4346	10.74%
2014-03-14	2.980	2.890	3.250	2.900	2.980	10,000	29,300	2.9300	2.421	2.348	2.640	2.356	2.421	12,310	2.3802	6.43%
2014-03-13	2.800	2.800	3.300	2.800	2.800	1,000	2,800	2.8000	2.275	2.275	2.681	2.275	2.275	1,231	2.2746	-3.45%
2014-03-12	2.900	2.800	2.950	-	-	0	0	-	2.356	2.275	2.396	-	-	0	-	0.00%
2014-03-11	2.900	2.800	3.300	-	-	0	0	-	2.356	2.275	2.681	-	-	0	-	0.00%
2014-03-10	2.900	2.800	3.300	-	-	0	0	-	2.356	2.275	2.681	-	-	0	-	0.00%
2014-03-07	2.900	2.800	2.900	-	-	0	0	-	2.356	2.275	2.356	-	-	0	-	0.00%
2014-03-06	2.900	2.800	3.310	-	-	0	0	-	2.356	2.275	2.689	-	-	0	-	0.00%
2014-03-05	2.900	2.800	3.310	-	-	0	0	-	2.356	2.275	2.689	-	-	0	-	0.00%
2014-03-04	2.900	2.800	2.950	-	-	0	0	-	2.356	2.275	2.396	-	-	0	-	0.00%
2014-03-03	2.900	2.800	3.000	-	-	0	0	-	2.356	2.275	2.437	-	-	0	-	0.00%
2014-02-28	2.900	2.800	3.000	-	-	0	0	-	2.356	2.275	2.437	-	-	0	-	0.00%
2014-02-27	2.900	2.800	3.000	-	-	0	0	-	2.356	2.275	2.437	-	-	0	-	0.00%
2014-02-26	2.900	2.800	3.000	-	-	0	0	-	2.356	2.275	2.437	-	-	0	-	0.00%
2014-02-25	2.900	2.800	3.000	-	-	0	0	-	2.356	2.275	2.437	-	-	0	-	0.00%
2014-02-24	2.900	2.800	3.000	2.890	2.900	21,000	60,890	2.8995	2.356	2.275	2.437	2.348	2.356	25,851	2.3554	3.57%
2014-02-21	2.800	2.800	3.000	-	-	0	0	-	2.275	2.275	2.437	-	-	0	-	0.00%
2014-02-20	2.800	2.800	3.170	-	-	0	0	-	2.275	2.275	2.575	-	-	0	-	0.00%
2014-02-19	2.800	2.800	3.200	2.800	2.820	29,000	81,340	2.8048	2.275	2.275	2.600	2.275	2.291	35,699	2.2785	0.00%
2014-02-18	2.800	2.800	3.000	-	-	0	0	-	2.275	2.275	2.437	-	-	0	-	0.00%
2014-02-17	2.800	2.800	2.970	-	-	0	0	-	2.275	2.275	2.413	-	-	0	-	0.00%
2014-02-14	2.800	2.800	3.200	2.800	2.850	41,000	114,860	2.8015	2.275	2.275	2.600	2.275	2.315	50,471	2.2758	-2.78%
2014-02-13	2.880	2.820	3.170	-	-	0	0	-	2.340	2.291	2.575	-	-	0	-	0.00%
2014-02-12	2.880	2.810	3.170	-	-	0	0	-	2.340	2.283	2.575	-	-	0	-	0.00%
2014-02-11	2.880	2.880	3.440	2.820	2.820	2,814	7,862	2.7939	2.340	2.340	2.794	2.291	2.291	3,464	2.2696	-4.00%
2014-02-10	3.000	2.900	3.100	-	-	0	0	-	2.437	2.356	2.518	-	-	0	-	0.00%
2014-02-07	3.000	2.800	3.150	-	-	0	0	-	2.437	2.275	2.559	-	-	0	-	0.00%
2014-02-06	3.000	2.850	3.000	2.900	3.000	15,000	44,900	2.9933	2.437	2.315	2.437	2.356	2.437	18,465	2.4316	0.00%
2014-02-05	3.000	3.000	3.500	3.000	3.000	8,000	24,000	3.0000	2.437	2.437	2.843	2.437	2.437	9,848	2.4371	-1.96%
2014-02-04	3.060	2.850	3.490	-	-	0	0	-	2.486	2.315	2.835	-	-	0	-	0.00%
2014-01-30	3.060	2.850	3.490	-	-	0	0	-	2.486	2.315	2.835	-	-	0	-	0.00%
2014-01-29	3.060	2.850	3.490	-	-	0	0	-	2.486	2.315	2.835	-	-	0	-	0.00%
2014-01-28	3.060	2.850	3.320	-	-	0	0	-	2.486	2.315	2.697	-	-	0	-	0.00%
2014-01-27	3.060	2.850	3.490	-	-	0	0	-	2.486	2.315	2.835	-	-	0	-	0.00%
2014-01-24	3.060	2.850	3.470	-	-	0	0	-	2.486	2.315	2.819	-	-	0	-	0.00%
2014-01-23	3.060	3.060	3.490	3.060	3.060	10,000	30,600	3.0600	2.486	2.486	2.835	2.486	2.486	12,310	2.4858	-0.65%
2014-01-22	3.080	3.050	3.490	-	-	0	0	-	2.502	2.478	2.835	-	-	0	-	0.00%
2014-01-21	3.080	3.080	3.460	-	-	0	0	-	2.502	2.502	2.811	-	-	0	-	0.98%
2014-01-20	3.050	2.850	3.460	-	-	0	0	-	2.478	2.315	2.811	-	-	0	-	0.00%
2014-01-17	3.050	3.050	3.250	-	-	0	0	-	2.478	2.478	2.640	-	-	0	-	0.00%
2014-01-16	3.050	3.050	3.320	-	-	0	0	-	2.478	2.478	2.697	-	-	0	-	0.00%
2014-01-15	3.050	3.000	3.150	2.870	3.050	2,000	5,920	2.9600	2.478	2.437	2.559	2.331	2.478	2,462	2.4046	6.64%
2014-01-14	2.860	2.860	3.000	2.800	2.800	20,000	56,000	2.8000	2.323	2.323	2.437	2.275	2.275	24,620	2.2746	-4.67%
2014-01-13	3.000	2.850	3.000	-	-	243	656	2.6996	2.437	2.315	2.437	-	-	299	2.1930	0.00%
2014-01-10	3.000	2.900	3.000	3.000	3.050	11,000	33,050	3.0045	2.437	2.356	2.437	2.437	2.478	13,541	2.4408	-1.64%
2014-01-09	3.050	3.000	3.050	3.050	3.050	13,000	39,550	3.0423	2.478	2.437	2.478	2.478	2.478	16,003	2.4714	0.00%
2014-01-08	3.050	3.050	3.630	-	-	0	0	-	2.478	2.478	2.949	-	-	0	-	0.00%
2014-01-07	3.050	3.050	3.630	3.000	3.050	13,000	39,050	3.0038	2.478	2.478	2.949	2.437	2.478	16,003	2.4402	-0.33%
2014-01-06	3.060	3.060	3.630	3.000	3.050	5,000	15,050	3.0100	2.486	2.486	2.949	2.437	2.478	6,155	2.4452	-7.27%
2014-01-03	3.300	3.050	3.300	3.300	3.300	3,000	9,900	3.3000	2.681	2.478	2.681	2.681	2.681	3,693	2.6808	-1.49%
2014-01-02	3.350	3.300	3.350	3.350	3.380	38,000	128,400	3.3789	2.721	2.681	2.721	2.721	2.746	46,778	2.7449	-0.89%
2013-12-31	3.380	3.380	3.480	3.200	3.520	211,000	717,990	3.4028	2.746	2.746	2.827	2.600	2.859	259,739	2.7643	17.77%
2013-12-30	2.870	2.800	3.400	-	-	0	0	-	2.331	2.275	2.762	-	-	0	-	0.00%
2013-12-27	2.870	2.870	3.450	2.800	2.800	1,000	2,800	2.8000	2.331	2.331	2.803	2.275	2.275	1,231	2.2746	-4.33%
2013-12-24	3.000	2.800	3.400	-	-	0	0	-	2.437	2.275	2.762	-	-	0	-	0.00%
2013-12-23	3.000	3.000	3.440	-	-	0	0	-	2.437	2.437	2.794	-	-	0	-	0.00%
2013-12-20	3.000	2.900	3.250	3.000	3.050	3,000	9,100	3.0333	2.437	2.356	2.640	2.437	2.478	3,693	2.4641	-3.54%
2013-12-19	3.110	3.100	3.110	3.110	3.110	1,000	3,110	3.1100	2.526	2.518	2.526	2.526	2.526	1,231	2.5264	-2.81%
2013-12-18	3.200	3.070	3.290	3.200	3.200	2,000	6,400	3.2000	2.600	2.494	2.673	2.600	2.600	2,462	2.5995	-3.03%
2013-12-17	3.300	3.300	3.380	3.250	3.880	18,000	61,220	3.4011	2.681	2.681	2.746	2.640	3.152	22,158	2.7629	-2.94%
2013-12-16	3.400	3.050	3.800	-	-	0	0	-	2.762	2.478	3.087	-	-	0	-	0.00%
2013-12-13	3.400	3.010	3.400	-	-	0	0	-	2.762	2.445	2.762	-	-	0	-	0.00%
2013-12-12	3.400	3.070	3.420	3.000	3.400	3,000	9,450	3.1500	2.762	2.494	2.778	2.437	2.762	3,693	2.5589	-0.58%
2013-12-11	3.420	3.100	3.480	-	-	0	0	-	2.778	2.518	2.827	-	-	0	-	0.00%
2013-12-10	3.420	3.050	3.500	-	-	0	0	-	2.778	2.478	2.843	-	-	0	-	0.00%
2013-12-09	3.420	3.200	3.600	-	-	0	0	-	2.778	2.600	2.924	-	-	0	-	0.00%
2013-12-06	3.420	3.050	3.420	3.420	3.420	10,000	34,200	3.4200	2.778	2.478	2.778	2.778	2.778	12,310	2.7783	0.00%
2013-12-05	3.420	3.060	3.420	3.250	3.500	8,000	26,950	3.3688	2.778	2.486	2.778	2.640	2.843	9,848	2.7366	6.88%
2013-12-04	3.200	3.200	3.450	-	-	0	0	-	2.600	2.600	2.803	-	-	0	-	4.92%
2013-12-03	3.050	2.800	3.050	-	-	0	0	-	2.478	2.275	2.478	-	-	0	-	0.00%
2013-12-02	3.050	2.800	3.050	3.050	3.050	1,000	3,050	3.0500	2.478	2.275	2.478	2.478	2.478	1,231	2.4777	0.00%
2013-11-29	3.050	3.050	3.460	-	-	0	0	-	2.478	2.478	2.811	-	-	0	-	0.00%
2013-11-28	3.050	2.900	3.460	3.050	3.050	2,000	6,100	3.0500	2.478	2.356	2.811	2.478	2.478	2,462	2.4777	0.00%
2013-11-27	3.050	3.050	3.460	-	-	0	0	-	2.478	2.478	2.811	-	-	0	-	0.00%
2013-11-26	3.050	3.050	3.460	-	-	0	0	-	2.478	2.478	2.811	-	-	0	-	0.00%
2013-11-25	3.050	2.900	3.990	3.050	3.050	1,000	3,050	3.0500	2.478	2.356	3.241	2.478	2.478	1,231	2.4777	0.00%
2013-11-22	3.050	2.900	3.460	-	-	0	0	-	2.478	2.356	2.811	-	-	0	-	0.00%
2013-11-21	3.050	3.010	3.450	-	-	0	0	-	2.478	2.445	2.803	-	-	0	-	0.00%
2013-11-20	3.050	2.900	3.460	3.050	3.050	1,000	3,050	3.0500	2.478	2.356	2.811	2.478	2.478	1,231	2.4777	0.00%
2013-11-19	3.050	3.050	3.460	-	-	0	0	-	2.478	2.478	2.811	-	-	0	-	0.00%
2013-11-18	3.050	2.810	3.420	3.050	3.050	2,000	6,100	3.0500	2.478	2.283	2.778	2.478	2.478	2,462	2.4777	0.00%
2013-11-15	3.050	3.050	3.460	3.050	3.050	1,000	3,050	3.0500	2.478	2.478	2.811	2.478	2.478	1,231	2.4777	0.00%
2013-11-14	3.050	3.050	3.410	-	-	0	0	-	2.478	2.478	2.770	-	-	0	-	1.33%
2013-11-13	3.010	3.010	3.300	2.980	2.980	3,000	8,940	2.9800	2.445	2.445	2.681	2.421	2.421	3,693	2.4208	-1.63%
2013-11-12	3.060	3.050	3.300	-	-	0	0	-	2.486	2.478	2.681	-	-	0	-	0.00%
2013-11-11	3.060	3.060	3.400	-	-	0	0	-	2.486	2.486	2.762	-	-	0	-	0.33%
2013-11-08	3.050	3.050	3.400	-	-	0	0	-	2.478	2.478	2.762	-	-	0	-	0.00%
2013-11-07	3.050	3.000	3.550	3.050	3.080	5,000	15,360	3.0720	2.478	2.437	2.884	2.478	2.502	6,155	2.4956	-4.09%
2013-11-06	3.180	3.050	3.350	-	-	0	0	-	2.583	2.478	2.721	-	-	0	-	0.00%
2013-11-05	3.180	3.100	3.570	-	-	0	0	-	2.583	2.518	2.900	-	-	0	-	0.00%
2013-11-04	3.180	3.060	3.580	3.180	3.180	10,814	34,144	3.1574	2.583	2.486	2.908	2.583	2.583	13,312	2.5649	4.26%
2013-11-01	3.050	3.050	3.600	3.050	3.050	10,000	30,500	3.0500	2.478	2.478	2.924	2.478	2.478	12,310	2.4777	-1.61%
2013-10-31	3.100	3.060	3.100	3.100	3.100	15,000	46,500	3.1000	2.518	2.486	2.518	2.518	2.518	18,465	2.5183	0.00%
2013-10-30	3.100	3.000	3.600	-	-	0	0	-	2.518	2.437	2.924	-	-	0	-	0.00%
2013-10-29	3.100	3.100	3.400	2.860	3.110	8,000	24,100	3.0125	2.518	2.518	2.762	2.323	2.526	9,848	2.4472	-8.82%
2013-10-28	3.400	3.080	3.400	-	-	0	0	-	2.762	2.502	2.762	-	-	0	-	0.00%
2013-10-25	3.400	3.300	3.500	3.400	3.400	2,000	6,800	3.4000	2.762	2.681	2.843	2.762	2.762	2,462	2.7620	3.03%
2013-10-24	3.300	3.270	3.500	3.100	3.300	27,000	84,540	3.1311	2.681	2.656	2.843	2.518	2.681	33,237	2.5436	-8.33%
2013-10-23	3.600	3.420	3.600	3.590	3.700	38,000	137,240	3.6116	2.924	2.778	2.924	2.916	3.006	46,778	2.9339	-9.32%
2013-10-22	3.970	3.890	3.970	3.580	4.000	257,000	1,010,470	3.9318	3.225	3.160	3.225	2.908	3.249	316,365	3.1940	31.46%
2013-10-21	3.020	3.020	3.600	2.930	3.020	63,000	186,240	2.9562	2.453	2.453	2.924	2.380	2.453	77,552	2.4015	6.71%
2013-10-18	2.830	2.800	2.940	-	-	0	0	-	2.299	2.275	2.388	-	-	0	-	0.00%
2013-10-17	2.830	2.830	2.940	-	-	0	0	-	2.299	2.299	2.388	-	-	0	-	0.35%
2013-10-16	2.820	2.820	2.940	-	-	0	0	-	2.291	2.291	2.388	-	-	0	-	0.71%
2013-10-15	2.800	2.800	2.940	2.800	2.800	4,000	11,200	2.8000	2.275	2.275	2.388	2.275	2.275	4,924	2.2746	-0.36%
2013-10-11	2.810	2.800	2.900	-	-	2,000	5,800	2.9000	2.283	2.275	2.356	-	-	2,462	2.3558	0.00%
2013-10-10	2.810	2.800	2.810	2.810	2.810	9,000	25,290	2.8100	2.283	2.275	2.283	2.283	2.283	11,079	2.2827	0.36%
2013-10-09	2.800	2.800	2.900	-	-	0	0	-	2.275	2.275	2.356	-	-	0	-	0.00%
2013-10-08	2.800	2.800	2.900	2.800	2.800	21,000	58,800	2.8000	2.275	2.275	2.356	2.275	2.275	25,851	2.2746	0.00%
2013-10-07	2.800	2.800	2.920	-	-	0	0	-	2.275	2.275	2.372	-	-	0	-	0.00%
2013-10-04	2.800	2.800	2.900	-	-	0	0	-	2.275	2.275	2.356	-	-	0	-	0.00%
2013-10-03	2.800	2.800	2.900	2.800	2.800	4,000	11,200	2.8000	2.275	2.275	2.356	2.275	2.275	4,924	2.2746	-1.75%
2013-10-02	2.850	2.800	2.920	-	-	0	0	-	2.315	2.275	2.372	-	-	0	-	0.00%
2013-09-30	2.850	2.800	2.890	-	-	0	0	-	2.315	2.275	2.348	-	-	0	-	0.00%
2013-09-27	2.850	2.800	2.940	2.800	2.850	211,000	591,700	2.8043	2.315	2.275	2.388	2.275	2.315	259,739	2.2781	1.79%
2013-09-26	2.800	2.700	2.800	2.800	2.810	506,000	1,416,860	2.8001	2.275	2.193	2.275	2.275	2.283	622,881	2.2747	-1.75%
2013-09-25	2.850	2.610	2.850	-	-	0	0	-	2.315	2.120	2.315	-	-	0	-	0.00%
2013-09-24	2.850	2.630	2.850	-	-	0	0	-	2.315	2.136	2.315	-	-	0	-	-0.70%
2013-09-23	2.870	-	2.880	2.880	2.880	10,000	28,800	2.8800	2.331	-	2.340	2.340	2.340	12,310	2.3396	2.50%
2013-09-19	2.800	2.800	2.850	-	-	3,000	8,400	2.8000	2.275	2.275	2.315	-	-	3,693	2.2746	0.00%
2013-09-18	2.800	2.580	2.870	2.740	2.800	510,000	1,425,500	2.7951	2.275	2.096	2.331	2.226	2.275	627,805	2.2706	3.70%
2013-09-17	2.700	2.560	2.700	2.510	2.700	21,000	56,510	2.6910	2.193	2.080	2.193	2.039	2.193	25,851	2.1860	1.89%
2013-09-16	2.650	2.650	2.700	2.650	2.700	57,000	153,150	2.6868	2.153	2.153	2.193	2.153	2.193	70,166	2.1827	3.92%
2013-09-13	2.550	2.550	2.600	2.550	2.550	12,000	30,600	2.5500	2.072	2.072	2.112	2.072	2.072	14,772	2.0715	-5.20%
2013-09-12	2.690	2.500	2.690	-	-	0	0	-	2.185	2.031	2.185	-	-	0	-	0.00%
2013-09-11	2.690	2.490	2.700	-	-	0	0	-	2.185	2.023	2.193	-	-	0	-	0.00%
2013-09-10	2.690	2.500	2.740	-	-	0	0	-	2.185	2.031	2.226	-	-	0	-	0.00%
2013-09-09	2.690	2.520	2.690	2.700	2.700	10,000	27,000	2.7000	2.185	2.047	2.185	2.193	2.193	12,310	2.1934	0.75%
2013-09-06	2.670	2.670	2.700	2.670	2.670	17,000	45,390	2.6700	2.169	2.169	2.193	2.169	2.169	20,927	2.1690	0.00%
2013-09-05	2.670	2.550	2.670	2.550	2.700	12,000	32,100	2.6750	2.169	2.072	2.169	2.072	2.193	14,772	2.1730	0.00%
2013-09-04	2.670	2.630	2.670	2.500	2.700	81,000	206,090	2.5443	2.169	2.136	2.169	2.031	2.193	99,710	2.0669	-1.11%
2013-09-03	2.700	2.500	2.760	-	-	0	0	-	2.193	2.031	2.242	-	-	0	-	0.00%
2013-09-02	2.700	2.340	2.700	-	-	0	0	-	2.193	1.901	2.193	-	-	0	-	0.00%
2013-08-30	2.700	2.500	2.760	-	-	0	0	-	2.193	2.031	2.242	-	-	0	-	0.00%
2013-08-29	2.700	2.480	2.840	2.700	2.700	1,000	2,700	2.7000	2.193	2.015	2.307	2.193	2.193	1,231	2.1934	1.89%
2013-08-28	2.650	2.500	2.650	2.650	2.650	4,000	10,600	2.6500	2.153	2.031	2.153	2.153	2.153	4,924	2.1527	0.00%
2013-08-27	2.650	2.450	2.810	2.650	2.650	12,000	31,800	2.6500	2.153	1.990	2.283	2.153	2.153	14,772	2.1527	0.00%
2013-08-26	2.650	2.650	2.700	2.590	2.650	8,000	21,080	2.6350	2.153	2.153	2.193	2.104	2.153	9,848	2.1406	-3.64%
2013-08-23	2.750	2.600	2.870	-	-	2,000	5,760	2.8800	2.234	2.112	2.331	-	-	2,462	2.3396	0.00%
2013-08-22	2.750	2.590	2.860	-	-	0	0	-	2.234	2.104	2.323	-	-	0	-	0.00%
2013-08-21	2.750	2.630	2.830	-	-	0	0	-	2.234	2.136	2.299	-	-	0	-	0.00%
2013-08-20	2.750	2.650	2.760	2.750	2.760	60,000	165,550	2.7592	2.234	2.153	2.242	2.234	2.242	73,859	2.2414	-0.36%
2013-08-19	2.760	2.740	2.760	2.650	2.800	238,000	650,120	2.7316	2.242	2.226	2.242	2.153	2.275	292,976	2.2190	-7.69%
2013-08-16	2.990	2.990	3.070	-	-	0	0	-	2.429	2.429	2.494	-	-	0	-	0.67%
2013-08-15	2.970	2.970	3.050	2.970	3.080	124,000	372,180	3.0015	2.413	2.413	2.478	2.413	2.502	152,643	2.4382	-0.67%
2013-08-13	2.990	2.990	3.050	-	-	2,000	5,900	2.9500	2.429	2.429	2.478	-	-	2,462	2.3964	1.36%
2013-08-12	2.950	-	3.000	-	-	0	0	-	2.396	-	2.437	-	-	0	-	0.00%
2013-08-09	2.950	2.660	2.980	2.950	2.970	23,000	68,010	2.9570	2.396	2.161	2.421	2.396	2.413	28,313	2.4021	0.00%
2013-08-08	2.950	2.910	3.000	2.950	2.950	1,065	3,129	2.9380	2.396	2.364	2.437	2.396	2.396	1,311	2.3867	-3.28%
2013-08-07	3.050	2.850	3.090	-	-	0	0	-	2.478	2.315	2.510	-	-	0	-	0.00%
2013-08-06	3.050	2.850	3.090	-	-	0	0	-	2.478	2.315	2.510	-	-	0	-	0.00%
2013-08-05	3.050	2.890	3.050	3.000	3.090	11,000	33,090	3.0082	2.478	2.348	2.478	2.437	2.510	13,541	2.4437	1.67%
2013-08-02	3.000	2.990	3.070	3.000	3.000	21,000	63,000	3.0000	2.437	2.429	2.494	2.437	2.437	25,851	2.4371	0.33%
2013-08-01	2.990	2.990	3.050	2.990	2.990	16,000	47,840	2.9900	2.429	2.429	2.478	2.429	2.429	19,696	2.4289	0.34%
2013-07-31	2.980	2.950	2.980	2.980	3.000	113,000	338,420	2.9949	2.421	2.396	2.421	2.421	2.437	139,102	2.4329	-5.40%
2013-07-30	3.150	3.060	3.210	3.150	3.150	1,000	3,150	3.1500	2.559	2.486	2.608	2.559	2.559	1,231	2.5589	2.94%
2013-07-29	3.060	2.940	3.060	-	-	0	0	-	2.486	2.388	2.486	-	-	0	-	0.00%
2013-07-26	3.060	2.990	3.220	-	-	0	0	-	2.486	2.429	2.616	-	-	0	-	0.00%
2013-07-25	3.060	2.990	3.220	-	-	0	0	-	2.486	2.429	2.616	-	-	0	-	0.00%
2013-07-24	3.060	2.920	3.260	-	-	0	0	-	2.486	2.372	2.648	-	-	0	-	0.00%
2013-07-23	3.060	3.020	3.100	3.060	3.060	60,000	183,600	3.0600	2.486	2.453	2.518	2.486	2.486	73,859	2.4858	-1.29%
2013-07-22	3.100	2.800	3.100	-	-	0	0	-	2.518	2.275	2.518	-	-	0	-	-0.96%
2013-07-19	3.130	3.100	3.220	-	-	0	0	-	2.543	2.518	2.616	-	-	0	-	0.00%
2013-07-18	3.130	3.050	3.220	-	-	0	0	-	2.543	2.478	2.616	-	-	0	-	0.00%
2013-07-17	3.130	3.060	3.300	-	-	0	0	-	2.543	2.486	2.681	-	-	0	-	0.00%
2013-07-16	3.130	3.130	3.300	3.100	3.100	9,000	27,900	3.1000	2.543	2.543	2.681	2.518	2.518	11,079	2.5183	-5.15%
2013-07-15	3.300	3.120	3.310	3.300	3.300	3,000	9,900	3.3000	2.681	2.535	2.689	2.681	2.681	3,693	2.6808	6.45%
2013-07-12	3.100	3.100	3.180	3.080	3.150	78,000	242,160	3.1046	2.518	2.518	2.583	2.502	2.559	96,017	2.5220	-6.63%
2013-07-11	3.320	3.250	3.350	3.030	3.320	35,000	109,890	3.1397	2.697	2.640	2.721	2.461	2.697	43,085	2.5506	-4.60%
2013-07-10	3.480	3.260	3.480	3.480	3.480	6,000	20,880	3.4800	2.827	2.648	2.827	2.827	2.827	7,386	2.8270	-2.79%
2013-07-09	3.580	3.350	3.580	-	-	0	0	-	2.908	2.721	2.908	-	-	0	-	-3.76%
2013-07-08	3.720	3.280	3.720	-	-	954	2,957	3.0996	3.022	2.665	3.022	-	-	1,174	2.5180	-1.06%
2013-07-05	3.760	3.270	3.920	-	-	0	0	-	3.054	2.656	3.184	-	-	0	-	0.00%
2013-07-04	3.760	3.270	3.950	-	-	0	0	-	3.054	2.656	3.209	-	-	0	-	0.00%
2013-07-03	3.760	3.270	3.780	-	-	0	0	-	3.054	2.656	3.071	-	-	0	-	0.00%
2013-07-02	3.760	3.270	3.860	-	-	0	0	-	3.054	2.656	3.136	-	-	0	-	0.00%
2013-06-28	3.760	3.280	3.900	-	-	0	0	-	3.054	2.665	3.168	-	-	0	-	0.00%
2013-06-27	3.760	3.270	3.950	-	-	0	0	-	3.054	2.656	3.209	-	-	0	-	0.00%
2013-06-26	3.760	3.270	3.950	-	-	0	0	-	3.054	2.656	3.209	-	-	0	-	0.00%
2013-06-25	3.760	3.270	3.760	-	-	0	0	-	3.054	2.656	3.054	-	-	0	-	0.00%
2013-06-24	3.760	3.270	3.760	-	-	0	0	-	3.054	2.656	3.054	-	-	0	-	0.00%
2013-06-21	3.760	3.270	3.930	-	-	0	0	-	3.054	2.656	3.193	-	-	0	-	0.00%
2013-06-20	3.760	3.270	3.950	-	-	0	0	-	3.054	2.656	3.209	-	-	0	-	0.00%
2013-06-19	3.760	3.270	3.950	-	-	0	0	-	3.054	2.656	3.209	-	-	0	-	0.00%
2013-06-18	3.760	3.270	3.960	-	-	0	0	-	3.054	2.656	3.217	-	-	0	-	0.00%
2013-06-17	3.760	3.750	4.000	3.760	3.760	1,000	3,760	3.7600	3.054	3.046	3.249	3.054	3.054	1,231	3.0545	-5.05%
2013-06-14	3.960	3.440	3.960	-	-	0	0	-	3.217	2.794	3.217	-	-	0	-	0.00%
2013-06-13	3.960	3.440	3.960	-	-	0	0	-	3.217	2.794	3.217	-	-	0	-	0.00%
2013-06-11	3.960	3.800	4.000	-	-	0	0	-	3.217	3.087	3.249	-	-	0	-	0.00%
2013-06-10	3.960	3.440	4.000	-	-	0	0	-	3.217	2.794	3.249	-	-	0	-	0.00%
2013-06-07	3.960	3.440	4.000	-	-	0	0	-	3.217	2.794	3.249	-	-	0	-	0.00%
2013-06-06	3.960	3.450	4.000	-	-	0	0	-	3.217	2.803	3.249	-	-	0	-	0.00%
2013-06-05	3.960	3.440	4.000	-	-	0	0	-	3.217	2.794	3.249	-	-	0	-	0.00%
2013-06-04	3.960	3.440	4.000	-	-	0	0	-	3.217	2.794	3.249	-	-	0	-	0.00%
2013-06-03	3.960	3.760	3.960	-	-	0	0	-	3.217	3.054	3.217	-	-	0	-	-1.00%
2013-05-31	4.000	3.750	4.000	-	-	0	0	-	3.249	3.046	3.249	-	-	0	-	0.00%
2013-05-30	4.000	3.730	4.000	-	-	0	0	-	3.249	3.030	3.249	-	-	0	-	0.00%
2013-05-29	4.000	3.810	4.000	3.990	4.000	257,000	1,027,970	3.9999	3.249	3.095	3.249	3.241	3.249	316,365	3.2493	7.53%
2013-05-28	3.720	3.720	3.990	-	-	0	0	-	3.022	3.022	3.241	-	-	0	-	0.00%
2013-05-27	3.720	3.720	4.000	-	-	0	0	-	3.022	3.022	3.249	-	-	0	-	0.00%
2013-05-24	3.720	3.500	3.990	-	-	0	0	-	3.022	2.843	3.241	-	-	0	-	0.00%
2013-05-23	3.720	3.720	4.000	-	-	0	0	-	3.022	3.022	3.249	-	-	0	-	0.00%
2013-05-22	3.720	3.500	-	-	-	0	0	-	3.022	2.843	-	-	-	0	-	0.00%
2013-05-21	3.720	3.480	3.990	-	-	0	0	-	3.022	2.827	3.241	-	-	0	-	0.00%
2013-05-20	3.720	3.720	3.900	3.720	3.900	169,000	654,800	3.8746	3.022	3.022	3.168	3.022	3.168	208,037	3.1475	-0.80%
2013-05-16	4.000	3.500	4.000	-	-	0	0	-	3.046	2.666	3.046	-	-	0	-	0.00%
2013-05-15	4.000	3.920	4.000	4.000	4.000	6,000	24,000	4.0000	3.046	2.985	3.046	3.046	3.046	7,878	3.0464	2.56%
2013-05-14	3.900	3.710	4.000	-	-	0	0	-	2.970	2.826	3.046	-	-	0	-	0.00%
2013-05-13	3.900	3.900	3.940	3.900	3.910	9,000	35,120	3.9022	2.970	2.970	3.001	2.970	2.978	11,817	2.9720	-1.02%
2013-05-10	3.940	3.940	4.000	3.940	3.940	4,000	15,760	3.9400	3.001	3.001	3.046	3.001	3.001	5,252	3.0007	-1.50%
2013-05-09	4.000	3.820	4.000	4.000	4.000	10,000	40,000	4.0000	3.046	2.909	3.046	3.046	3.046	13,130	3.0464	0.00%
2013-05-08	4.000	3.940	4.000	4.000	4.090	38,000	152,680	4.0179	3.046	3.001	3.046	3.046	3.115	49,895	3.0601	1.52%
2013-05-07	3.940	3.590	4.000	-	-	0	0	-	3.001	2.734	3.046	-	-	0	-	0.00%
2013-05-06	3.940	3.590	4.000	-	-	0	0	-	3.001	2.734	3.046	-	-	0	-	0.00%
2013-05-03	3.940	3.590	4.000	-	-	0	0	-	3.001	2.734	3.046	-	-	0	-	0.00%
2013-05-02	3.940	3.590	4.000	-	-	0	0	-	3.001	2.734	3.046	-	-	0	-	0.00%
2013-04-30	3.940	3.940	4.000	3.940	3.940	21,000	82,740	3.9400	3.001	3.001	3.046	3.001	3.001	27,573	3.0007	-1.50%
2013-04-29	4.000	3.640	4.000	4.000	4.000	2,000	8,000	4.0000	3.046	2.772	3.046	3.046	3.046	2,626	3.0464	0.50%
2013-04-26	3.980	3.650	4.000	-	-	0	0	-	3.031	2.780	3.046	-	-	0	-	0.00%
2013-04-25	3.980	3.800	4.000	-	-	0	0	-	3.031	2.894	3.046	-	-	0	-	0.00%
2013-04-24	3.980	3.880	4.000	3.980	3.980	3,000	11,940	3.9800	3.031	2.955	3.046	3.031	3.031	3,939	3.0312	1.27%
2013-04-23	3.930	3.930	4.030	3.930	4.000	19,000	75,370	3.9668	2.993	2.993	3.069	2.993	3.046	24,947	3.0212	-1.75%
2013-04-22	4.000	3.910	4.000	3.910	4.000	7,000	27,550	3.9357	3.046	2.978	3.046	2.978	3.046	9,191	2.9975	2.56%
2013-04-19	3.900	3.700	3.990	-	-	0	0	-	2.970	2.818	3.039	-	-	0	-	0.00%
2013-04-18	3.900	3.700	3.990	-	-	0	0	-	2.970	2.818	3.039	-	-	0	-	0.00%
2013-04-17	3.900	3.700	3.900	-	-	0	0	-	2.970	2.818	2.970	-	-	0	-	0.00%
2013-04-16	3.900	3.700	3.900	-	-	0	0	-	2.970	2.818	2.970	-	-	0	-	0.00%
2013-04-15	3.900	3.700	3.990	-	-	0	0	-	2.970	2.818	3.039	-	-	0	-	0.00%
2013-04-12	3.900	3.880	3.990	-	-	0	0	-	2.970	2.955	3.039	-	-	0	-	0.00%
2013-04-11	3.900	3.880	4.000	3.900	4.000	16,000	62,900	3.9313	2.970	2.955	3.046	2.970	3.046	21,008	2.9941	-2.26%
2013-04-10	3.990	3.800	4.000	-	-	0	0	-	3.039	2.894	3.046	-	-	0	-	0.00%
2013-04-09	3.990	3.800	4.000	-	-	0	0	-	3.039	2.894	3.046	-	-	0	-	0.00%
2013-04-08	3.990	3.800	3.990	-	-	0	0	-	3.039	2.894	3.039	-	-	0	-	-0.25%
2013-04-05	4.000	3.800	4.100	-	-	0	0	-	3.046	2.894	3.123	-	-	0	-	0.00%
2013-04-03	4.000	3.920	4.000	-	-	0	0	-	3.046	2.985	3.046	-	-	0	-	0.00%
2013-04-02	4.000	3.930	4.000	4.000	4.000	5,000	20,000	4.0000	3.046	2.993	3.046	3.046	3.046	6,565	3.0464	0.00%
2013-03-28	4.000	3.800	4.020	4.000	4.000	50,000	200,000	4.0000	3.046	2.894	3.062	3.046	3.046	65,651	3.0464	0.00%
2013-03-27	4.000	3.930	4.000	4.000	4.000	20,000	80,000	4.0000	3.046	2.993	3.046	3.046	3.046	26,260	3.0464	0.00%
2013-03-26	4.000	3.820	4.000	4.000	4.000	60,000	240,000	4.0000	3.046	2.909	3.046	3.046	3.046	78,781	3.0464	0.00%
2013-03-25	4.000	3.900	4.030	3.970	4.030	175,000	702,390	4.0137	3.046	2.970	3.069	3.024	3.069	229,778	3.0568	0.76%
2013-03-22	3.970	3.860	3.970	-	-	0	0	-	3.024	2.940	3.024	-	-	0	-	0.00%
2013-03-21	3.970	3.820	3.970	-	-	0	0	-	3.024	2.909	3.024	-	-	0	-	0.00%
2013-03-20	3.970	3.950	3.970	3.950	4.000	64,000	254,350	3.9742	3.024	3.008	3.024	3.008	3.046	84,033	3.0268	-1.98%
2013-03-19	4.050	4.010	4.100	4.050	4.100	122,000	499,600	4.0951	3.085	3.054	3.123	3.085	3.123	160,188	3.1188	-1.22%
2013-03-18	4.100	3.980	4.100	4.000	4.100	30,000	120,460	4.0153	3.123	3.031	3.123	3.046	3.123	39,390	3.0581	2.50%
2013-03-15	4.000	4.000	4.090	3.830	4.200	127,000	517,440	4.0743	3.046	3.046	3.115	2.917	3.199	166,753	3.1030	8.11%
2013-03-14	3.700	3.700	-	-	-	0	0	-	2.818	2.818	-	-	-	0	-	0.00%
2013-03-13	3.700	3.700	3.830	3.700	3.750	37,000	138,200	3.7351	2.818	2.818	2.917	2.818	2.856	48,582	2.8447	-2.63%
2013-03-12	3.800	3.670	3.830	3.800	3.800	103,000	391,400	3.8000	2.894	2.795	2.917	2.894	2.894	135,241	2.8941	2.70%
2013-03-11	3.700	3.600	3.800	3.700	3.700	5,000	18,500	3.7000	2.818	2.742	2.894	2.818	2.818	6,565	2.8179	2.78%
2013-03-08	3.600	3.500	-	3.600	3.600	16,000	57,600	3.6000	2.742	2.666	-	2.742	2.742	21,008	2.7418	-2.70%
2013-03-07	3.700	3.650	3.850	-	-	0	0	-	2.818	2.780	2.932	-	-	0	-	0.00%
2013-03-06	3.700	3.610	3.940	3.700	3.700	5,000	18,500	3.7000	2.818	2.749	3.001	2.818	2.818	6,565	2.8179	0.00%
2013-03-05	3.700	3.560	3.700	3.700	3.700	2,000	7,400	3.7000	2.818	2.711	2.818	2.818	2.818	2,626	2.8179	0.00%
2013-03-04	3.700	3.400	3.700	-	-	0	0	-	2.818	2.589	2.818	-	-	0	-	0.00%
2013-03-01	3.700	3.080	-	-	-	0	0	-	2.818	2.346	-	-	-	0	-	0.00%
2013-02-28	3.700	3.210	3.700	-	-	0	0	-	2.818	2.445	2.818	-	-	0	-	0.00%
2013-02-27	3.700	3.080	3.700	-	-	0	0	-	2.818	2.346	2.818	-	-	0	-	0.00%
2013-02-26	3.700	-	3.700	-	-	0	0	-	2.818	-	2.818	-	-	0	-	0.00%
2013-02-25	3.700	3.400	3.700	-	-	0	0	-	2.818	2.589	2.818	-	-	0	-	-0.80%
2013-02-22	3.730	3.600	3.780	3.330	3.800	38,000	138,360	3.6411	2.841	2.742	2.879	2.536	2.894	49,895	2.7730	-4.36%
2013-02-21	3.900	3.310	3.900	3.960	3.960	4,000	15,840	3.9600	2.970	2.521	2.970	3.016	3.016	5,252	3.0160	-1.52%
2013-02-20	3.960	3.800	3.960	3.800	3.960	31,000	119,560	3.8568	3.016	2.894	3.016	2.894	3.016	40,703	2.9373	4.21%
2013-02-19	3.800	3.310	3.800	-	-	0	0	-	2.894	2.521	2.894	-	-	0	-	0.00%
2013-02-18	3.800	3.700	3.950	3.800	3.800	40,000	152,000	3.8000	2.894	2.818	3.008	2.894	2.894	52,521	2.8941	0.00%
2013-02-15	3.800	3.300	4.000	-	-	20,000	76,000	3.8000	2.894	2.513	3.046	-	-	26,260	2.8941	0.00%
2013-02-14	3.800	3.750	4.000	-	-	0	0	-	2.894	2.856	3.046	-	-	0	-	0.00%
2013-02-08	3.800	3.760	3.950	-	-	15,000	57,000	3.8000	2.894	2.864	3.008	-	-	19,695	2.8941	0.00%
2013-02-07	3.800	3.800	3.900	3.800	3.800	10,000	38,000	3.8000	2.894	2.894	2.970	2.894	2.894	13,130	2.8941	0.00%
2013-02-06	3.800	3.750	3.980	-	-	0	0	-	2.894	2.856	3.031	-	-	0	-	0.00%
2013-02-05	3.800	3.800	4.000	3.800	3.800	6,000	22,820	3.8033	2.894	2.894	3.046	2.894	2.894	7,878	2.8966	-1.30%
2013-02-04	3.850	3.850	4.100	3.800	3.900	70,000	270,250	3.8607	2.932	2.932	3.123	2.894	2.970	91,911	2.9403	-6.10%
2013-02-01	4.100	4.000	4.150	4.100	4.200	41,000	169,700	4.1390	3.123	3.046	3.161	3.123	3.199	53,834	3.1523	-2.38%
2013-01-31	4.200	4.200	4.300	4.100	4.300	823,000	3,421,970	4.1579	3.199	3.199	3.275	3.123	3.275	1,080,611	3.1667	3.70%
2013-01-30	4.050	3.980	4.050	4.000	4.090	144,000	583,160	4.0497	3.085	3.031	3.085	3.046	3.115	189,074	3.0843	0.25%
2013-01-29	4.040	3.990	4.050	3.960	4.100	120,000	481,770	4.0148	3.077	3.039	3.085	3.016	3.123	157,562	3.0577	-1.46%
2013-01-28	4.100	3.880	4.100	3.960	4.260	426,000	1,705,490	4.0035	3.123	2.955	3.123	3.016	3.244	559,344	3.0491	3.54%
2013-01-25	3.960	3.960	3.970	3.750	3.960	110,000	428,170	3.8925	3.016	3.016	3.024	2.856	3.016	144,432	2.9645	1.54%
2013-01-24	3.900	3.700	3.900	-	-	0	0	-	2.970	2.818	2.970	-	-	0	-	-1.27%
2013-01-23	3.950	3.900	3.950	3.950	4.000	130,000	515,550	3.9658	3.008	2.970	3.008	3.008	3.046	170,692	3.0204	1.28%
2013-01-22	3.900	3.710	3.900	3.650	3.900	375,000	1,390,410	3.7078	2.970	2.826	2.970	2.780	2.970	492,381	2.8239	0.00%
2013-01-21	3.900	3.840	3.940	3.600	3.940	501,000	1,928,260	3.8488	2.970	2.925	3.001	2.742	3.001	657,820	2.9313	11.43%
2013-01-18	3.500	3.520	3.530	3.500	3.550	41,000	144,450	3.5232	2.666	2.681	2.688	2.666	2.704	53,834	2.6833	2.34%
2013-01-17	3.420	3.400	3.550	-	-	0	0	-	2.605	2.589	2.704	-	-	0	-	0.00%
2013-01-16	3.420	3.420	3.580	3.390	3.390	20,000	67,800	3.3900	2.605	2.605	2.727	2.582	2.582	26,260	2.5818	1.18%
2013-01-15	3.380	3.380	3.480	3.380	3.390	18,000	60,860	3.3811	2.574	2.574	2.650	2.574	2.582	23,634	2.5751	-1.17%
2013-01-14	3.420	3.410	3.530	3.330	3.540	36,000	123,590	3.4331	2.605	2.597	2.688	2.536	2.696	47,269	2.6146	0.29%
2013-01-11	3.410	3.320	3.410	-	-	0	0	-	2.597	2.529	2.597	-	-	0	-	-0.29%
2013-01-10	3.420	3.350	3.500	3.330	3.420	10,000	33,660	3.3660	2.605	2.551	2.666	2.536	2.605	13,130	2.5636	0.00%
2013-01-09	3.420	3.420	3.480	3.390	3.480	26,000	88,940	3.4208	2.605	2.605	2.650	2.582	2.650	34,138	2.6053	0.88%
2013-01-08	3.390	3.260	3.390	-	-	0	0	-	2.582	2.483	2.582	-	-	0	-	0.00%
2013-01-07	3.390	3.390	3.400	3.310	3.380	78,000	262,100	3.3603	2.582	2.582	2.589	2.521	2.574	102,415	2.5592	2.42%
2013-01-04	3.310	3.310	3.370	3.250	3.250	10,000	32,500	3.2500	2.521	2.521	2.567	2.475	2.475	13,130	2.4752	0.30%
2013-01-03	3.300	3.260	3.350	3.300	3.480	94,000	317,770	3.3805	2.513	2.483	2.551	2.513	2.650	123,423	2.5746	-4.35%
2013-01-02	3.450	3.350	3.450	3.300	3.450	45,000	154,700	3.4378	2.628	2.551	2.628	2.513	2.628	59,086	2.6182	4.55%
2012-12-31	3.300	3.260	3.320	3.160	3.300	92,000	299,670	3.2573	2.513	2.483	2.529	2.407	2.513	120,797	2.4808	6.45%
2012-12-28	3.100	3.040	3.110	3.040	3.110	63,000	194,790	3.0919	2.361	2.315	2.369	2.315	2.369	82,720	2.3548	-0.96%
2012-12-27	3.130	3.150	3.290	3.040	3.130	31,000	95,820	3.0910	2.384	2.399	2.506	2.315	2.384	40,703	2.3541	2.96%
2012-12-24	3.040	3.010	3.040	-	-	0	0	-	2.315	2.292	2.315	-	-	0	-	-0.33%
2012-12-21	3.050	2.980	3.050	3.050	3.080	28,000	85,700	3.0607	2.323	2.270	2.323	2.323	2.346	36,764	2.3311	1.67%
2012-12-20	3.000	2.900	3.090	-	-	0	0	-	2.285	2.209	2.353	-	-	0	-	0.00%
2012-12-19	3.000	2.880	3.000	-	-	0	0	-	2.285	2.193	2.285	-	-	0	-	0.00%
2012-12-18	3.000	2.800	3.000	-	-	0	0	-	2.285	2.132	2.285	-	-	0	-	0.00%
2012-12-17	3.000	2.900	3.050	-	-	0	0	-	2.285	2.209	2.323	-	-	0	-	0.00%
2012-12-14	3.000	2.850	3.050	-	-	0	0	-	2.285	2.171	2.323	-	-	0	-	0.00%
2012-12-13	3.000	2.850	3.290	-	-	0	0	-	2.285	2.171	2.506	-	-	0	-	0.00%
2012-12-12	3.000	2.900	3.000	-	-	0	0	-	2.285	2.209	2.285	-	-	0	-	0.00%
2012-12-11	3.000	2.900	3.050	3.000	3.000	6,000	18,000	3.0000	2.285	2.209	2.323	2.285	2.285	7,878	2.2848	0.00%
2012-12-10	3.000	2.950	3.000	2.800	3.000	9,000	26,120	2.9022	2.285	2.247	2.285	2.132	2.285	11,817	2.2104	5.26%
2012-12-07	2.850	2.850	2.950	2.800	2.850	258,000	722,660	2.8010	2.171	2.171	2.247	2.132	2.171	338,758	2.1333	-5.00%
2012-12-06	3.000	2.600	3.000	-	-	0	0	-	2.285	1.980	2.285	-	-	0	-	0.00%
2012-12-05	3.000	3.000	3.100	3.000	3.000	8,000	24,000	3.0000	2.285	2.285	2.361	2.285	2.285	10,504	2.2848	0.00%
2012-12-04	3.000	2.600	3.100	-	-	0	0	-	2.285	1.980	2.361	-	-	0	-	0.00%
2012-12-03	3.000	2.700	-	-	-	0	0	-	2.285	2.056	-	-	-	0	-	0.00%
2012-11-30	3.000	2.650	3.000	-	-	0	0	-	2.285	2.018	2.285	-	-	0	-	0.00%
2012-11-29	3.000	-	3.000	3.000	3.000	15,000	45,000	3.0000	2.285	-	2.285	2.285	2.285	19,695	2.2848	0.00%
2012-11-28	3.000	3.000	3.240	3.000	3.100	58,000	175,000	3.0172	2.285	2.285	2.468	2.285	2.361	76,155	2.2979	0.00%
2012-11-27	3.000	-	3.000	-	-	0	0	-	2.285	-	2.285	-	-	0	-	0.00%
2012-11-26	3.000	2.800	-	-	-	0	0	-	2.285	2.132	-	-	-	0	-	0.00%
2012-11-23	3.000	3.000	3.200	3.000	3.000	4,000	12,000	3.0000	2.285	2.285	2.437	2.285	2.285	5,252	2.2848	0.00%
2012-11-22	3.000	-	3.400	-	-	0	0	-	2.285	-	2.589	-	-	0	-	0.00%
2012-11-21	3.000	-	3.000	-	-	0	0	-	2.285	-	2.285	-	-	0	-	0.00%
2012-11-20	3.000	-	3.000	-	-	0	0	-	2.285	-	2.285	-	-	0	-	-3.23%
2012-11-19	3.100	-	3.100	-	-	0	0	-	2.361	-	2.361	-	-	0	-	0.00%
2012-11-16	3.100	-	3.150	-	-	0	0	-	2.361	-	2.399	-	-	0	-	0.00%
2012-11-15	3.100	-	3.180	-	-	0	0	-	2.361	-	2.422	-	-	0	-	0.00%
2012-11-14	3.100	2.900	3.200	-	-	0	0	-	2.361	2.209	2.437	-	-	0	-	0.00%
2012-11-13	3.100	2.900	3.100	-	-	0	0	-	2.361	2.209	2.361	-	-	0	-	0.00%
2012-11-12	3.100	-	3.240	3.100	3.100	23,000	71,300	3.1000	2.361	-	2.468	2.361	2.361	30,199	2.3610	-3.13%
2012-11-09	3.200	-	3.200	3.200	3.200	2,000	6,400	3.2000	2.437	-	2.437	2.437	2.437	2,626	2.4371	6.67%
2012-11-08	3.000	2.800	3.030	-	-	0	0	-	2.285	2.132	2.308	-	-	0	-	0.00%
2012-11-07	3.000	-	3.010	3.000	3.000	10,000	30,000	3.0000	2.285	-	2.292	2.285	2.285	13,130	2.2848	0.00%
2012-11-06	3.000	2.880	3.000	-	-	0	0	-	2.285	2.193	2.285	-	-	0	-	0.00%
2012-11-05	3.000	2.900	3.000	2.900	3.000	25,000	73,000	2.9200	2.285	2.209	2.285	2.209	2.285	32,825	2.2239	0.00%
2012-11-02	3.000	3.000	3.200	2.940	2.950	43,000	126,820	2.9493	2.285	2.285	2.437	2.239	2.247	56,460	2.2462	-0.33%
2012-11-01	3.010	2.900	3.010	3.010	3.010	17,000	51,170	3.0100	2.292	2.209	2.292	2.292	2.292	22,321	2.2924	1.01%
2012-10-31	2.980	2.950	3.010	2.980	3.010	35,000	104,750	2.9929	2.270	2.247	2.292	2.270	2.292	45,956	2.2794	0.34%
2012-10-30	2.970	-	3.120	-	-	0	0	-	2.262	-	2.376	-	-	0	-	0.00%
2012-10-29	2.970	2.970	-	-	-	0	0	-	2.262	2.262	-	-	-	0	-	0.68%
2012-10-26	2.950	2.950	3.100	2.910	3.020	40,000	119,680	2.9920	2.247	2.247	2.361	2.216	2.300	52,521	2.2787	-4.84%
2012-10-25	3.100	2.900	3.100	3.100	3.100	2,000	6,200	3.1000	2.361	2.209	2.361	2.361	2.361	2,626	2.3610	3.33%
2012-10-24	3.000	-	3.050	-	-	0	0	-	2.285	-	2.323	-	-	0	-	0.00%
2012-10-22	3.000	-	-	3.000	3.000	12,000	36,000	3.0000	2.285	-	-	2.285	2.285	15,756	2.2848	-0.66%
2012-10-19	3.020	3.020	3.200	3.020	3.020	10,000	30,200	3.0200	2.300	2.300	2.437	2.300	2.300	13,130	2.3001	-0.98%
2012-10-18	3.050	2.810	3.200	-	-	0	0	-	2.323	2.140	2.437	-	-	0	-	0.00%
2012-10-17	3.050	2.850	3.200	-	-	0	0	-	2.323	2.171	2.437	-	-	0	-	0.00%
2012-10-16	3.050	3.000	3.200	-	-	0	0	-	2.323	2.285	2.437	-	-	0	-	0.00%
2012-10-15	3.050	3.000	3.300	3.050	3.050	10,000	30,500	3.0500	2.323	2.285	2.513	2.323	2.323	13,130	2.3229	-1.61%
2012-10-12	3.100	3.010	3.150	3.100	3.150	23,000	71,450	3.1065	2.361	2.292	2.399	2.361	2.399	30,199	2.3659	-0.64%
2012-10-11	3.120	3.120	3.150	3.010	3.010	6,000	18,060	3.0100	2.376	2.376	2.399	2.292	2.292	7,878	2.2924	-0.95%
2012-10-10	3.150	2.950	3.300	-	-	0	0	-	2.399	2.247	2.513	-	-	0	-	0.00%
2012-10-09	3.150	3.030	3.200	-	-	0	0	-	2.399	2.308	2.437	-	-	0	-	0.00%
2012-10-08	3.150	3.020	3.150	-	-	2,000	6,000	3.0000	2.399	2.300	2.399	-	-	2,626	2.2848	-1.56%
2012-10-05	3.200	3.000	3.200	3.180	3.200	223,000	713,380	3.1990	2.437	2.285	2.437	2.422	2.437	292,802	2.4364	6.67%
2012-10-04	3.000	-	3.200	3.000	3.000	20,000	60,000	3.0000	2.285	-	2.437	2.285	2.285	26,260	2.2848	0.00%
2012-10-03	3.000	2.810	3.000	3.000	3.000	10,000	30,000	3.0000	2.285	2.140	2.285	2.285	2.285	13,130	2.2848	0.00%
2012-09-28	3.000	2.800	3.140	-	-	0	0	-	2.285	2.132	2.391	-	-	0	-	0.00%
2012-09-27	3.000	3.000	3.150	3.000	3.000	8,000	24,000	3.0000	2.285	2.285	2.399	2.285	2.285	10,504	2.2848	0.00%
2012-09-26	3.000	3.000	3.090	3.000	3.000	6,000	18,000	3.0000	2.285	2.285	2.353	2.285	2.285	7,878	2.2848	0.00%
2012-09-25	3.000	3.000	3.150	3.000	3.000	2,000	6,000	3.0000	2.285	2.285	2.399	2.285	2.285	2,626	2.2848	0.00%
2012-09-24	3.000	3.000	3.150	3.000	3.200	36,000	109,000	3.0278	2.285	2.285	2.399	2.285	2.437	47,269	2.3060	3.45%
2012-09-21	2.900	2.900	3.120	2.900	2.900	10,000	29,000	2.9000	2.209	2.209	2.376	2.209	2.209	13,130	2.2087	-0.34%
2012-09-20	2.910	2.900	3.000	2.910	3.000	15,000	44,100	2.9400	2.216	2.209	2.285	2.216	2.285	19,695	2.2391	-3.00%
2012-09-19	3.000	2.920	3.090	-	-	0	0	-	2.285	2.224	2.353	-	-	0	-	0.00%
2012-09-18	3.000	2.910	3.260	-	-	0	0	-	2.285	2.216	2.483	-	-	0	-	0.00%
2012-09-17	3.000	3.000	3.210	3.000	3.010	11,000	33,030	3.0027	2.285	2.285	2.445	2.285	2.292	14,443	2.2869	0.00%
2012-09-14	3.000	3.000	3.200	2.970	3.000	5,000	14,910	2.9820	2.285	2.285	2.437	2.262	2.285	6,565	2.2711	0.00%
2012-09-13	3.000	2.960	3.210	2.950	3.000	14,000	41,800	2.9857	2.285	2.254	2.445	2.247	2.285	18,382	2.2739	0.00%
2012-09-12	3.000	2.800	3.000	3.000	3.000	6,000	18,000	3.0000	2.285	2.132	2.285	2.285	2.285	7,878	2.2848	0.67%
2012-09-11	2.980	2.980	3.080	2.980	2.980	10,000	29,800	2.9800	2.270	2.270	2.346	2.270	2.270	13,130	2.2696	-3.25%
2012-09-10	3.080	2.900	3.150	-	-	0	0	-	2.346	2.209	2.399	-	-	0	-	0.00%
2012-09-07	3.080	3.000	3.200	3.080	3.080	5,000	15,400	3.0800	2.346	2.285	2.437	2.346	2.346	6,565	2.3457	0.00%
2012-09-06	3.080	3.030	3.080	3.030	3.080	34,000	104,050	3.0603	2.346	2.308	2.346	2.308	2.346	44,642	2.3307	0.00%
2012-09-05	3.080	3.080	3.170	3.080	3.080	1,000	3,080	3.0800	2.346	2.346	2.414	2.346	2.346	1,313	2.3457	0.00%
2012-09-04	3.080	3.020	3.080	-	-	2,000	6,130	3.0650	2.346	2.300	2.346	-	-	2,626	2.3343	0.00%
2012-09-03	3.080	3.000	3.190	3.080	3.080	12,000	36,960	3.0800	2.346	2.285	2.430	2.346	2.346	15,756	2.3457	-3.45%
2012-08-31	3.190	3.050	3.190	3.050	3.200	17,000	52,600	3.0941	2.430	2.323	2.430	2.323	2.437	22,321	2.3565	-2.45%
2012-08-30	3.270	3.000	3.270	-	-	0	0	-	2.490	2.285	2.490	-	-	0	-	-0.30%
2012-08-29	3.280	3.050	3.280	-	-	0	0	-	2.498	2.323	2.498	-	-	0	-	0.00%
2012-08-28	3.280	3.100	3.280	-	-	0	0	-	2.498	2.361	2.498	-	-	0	-	0.00%
2012-08-27	3.280	2.960	3.280	-	-	0	0	-	2.498	2.254	2.498	-	-	0	-	-1.80%
2012-08-24	3.340	2.800	3.340	-	-	0	0	-	2.544	2.132	2.544	-	-	0	-	-0.30%
2012-08-23	3.350	3.180	3.400	3.100	3.350	16,000	51,290	3.2056	2.551	2.422	2.589	2.361	2.551	21,008	2.4414	6.35%
2012-08-22	3.150	2.990	3.240	-	-	0	0	-	2.399	2.277	2.468	-	-	0	-	0.00%
2012-08-21	3.150	2.910	3.240	-	-	0	0	-	2.399	2.216	2.468	-	-	0	-	0.00%
2012-08-20	3.150	2.950	3.230	3.150	3.150	2,000	6,300	3.1500	2.399	2.247	2.460	2.399	2.399	2,626	2.3991	0.00%
2012-08-17	3.150	3.150	3.240	3.150	3.150	4,000	12,600	3.1500	2.399	2.399	2.468	2.399	2.399	5,252	2.3991	0.00%
2012-08-16	3.150	3.150	3.250	-	-	0	0	-	2.399	2.399	2.475	-	-	0	-	0.00%
2012-08-15	3.150	3.150	3.250	3.120	3.150	13,000	40,710	3.1315	2.399	2.399	2.475	2.376	2.399	17,069	2.3850	0.00%
2012-08-14	3.150	3.150	3.220	3.150	3.200	11,000	34,700	3.1545	2.399	2.399	2.452	2.399	2.437	14,443	2.4025	0.00%
2012-08-13	3.150	3.150	3.250	3.150	3.150	9,000	28,350	3.1500	2.399	2.399	2.475	2.399	2.399	11,817	2.3991	-3.08%
2012-08-10	3.250	3.250	3.290	3.110	3.120	12,000	37,330	3.1108	2.475	2.475	2.506	2.369	2.376	15,756	2.3692	4.17%
2012-08-09	3.120	3.120	3.290	3.120	3.120	10,000	31,200	3.1200	2.376	2.376	2.506	2.376	2.376	13,130	2.3762	0.00%
2012-08-08	3.120	3.120	3.250	3.120	3.150	20,000	62,760	3.1380	2.376	2.376	2.475	2.376	2.399	26,260	2.3899	-0.64%
2012-08-07	3.140	3.130	3.260	3.120	3.140	14,000	43,760	3.1257	2.391	2.384	2.483	2.376	2.391	18,382	2.3806	-0.32%
2012-08-06	3.150	3.120	3.250	3.150	3.160	19,000	59,870	3.1511	2.399	2.376	2.475	2.399	2.407	24,947	2.3999	0.96%
2012-08-03	3.120	3.120	3.270	3.120	3.130	7,000	21,850	3.1214	2.376	2.376	2.490	2.376	2.384	9,191	2.3773	-1.27%
2012-08-02	3.160	3.160	3.280	-	-	0	0	-	2.407	2.407	2.498	-	-	0	-	0.00%
2012-08-01	3.160	3.300	3.320	3.150	3.150	6,000	18,900	3.1500	2.407	2.513	2.529	2.399	2.399	7,878	2.3991	-5.67%
2012-07-31	3.350	3.170	3.350	3.350	3.370	17,000	57,090	3.3582	2.551	2.414	2.551	2.551	2.567	22,321	2.5577	-0.59%
2012-07-30	3.370	3.180	3.370	3.380	3.380	20,000	67,600	3.3800	2.567	2.422	2.567	2.574	2.574	26,260	2.5742	-0.30%
2012-07-27	3.380	3.360	3.380	3.280	3.380	77,000	256,980	3.3374	2.574	2.559	2.574	2.498	2.574	101,102	2.5418	3.05%
2012-07-26	3.280	3.200	3.360	3.070	3.280	34,000	110,580	3.2524	2.498	2.437	2.559	2.338	2.498	44,642	2.4770	0.31%
2012-07-25	3.270	3.150	3.270	3.200	3.270	37,000	119,640	3.2335	2.490	2.399	2.490	2.437	2.490	48,582	2.4627	-0.61%
2012-07-24	3.290	3.140	3.290	-	-	0	0	-	2.506	2.391	2.506	-	-	0	-	-0.30%
2012-07-23	3.300	3.250	3.300	3.200	3.300	23,000	75,400	3.2783	2.513	2.475	2.513	2.437	2.513	30,199	2.4967	-2.94%
2012-07-20	3.400	3.390	3.400	3.270	3.400	186,000	621,290	3.3403	2.589	2.582	2.589	2.490	2.589	244,221	2.5440	3.34%
2012-07-19	3.290	3.280	3.290	3.220	3.300	180,000	585,280	3.2516	2.506	2.498	2.506	2.452	2.513	236,343	2.4764	0.92%
2012-07-18	3.260	3.230	3.270	3.160	3.270	165,000	531,070	3.2186	2.483	2.460	2.490	2.407	2.490	216,647	2.4513	0.31%
2012-07-17	3.250	3.230	3.250	3.150	3.270	201,000	648,570	3.2267	2.475	2.460	2.475	2.399	2.490	263,916	2.4575	1.25%
2012-07-16	3.210	3.190	3.200	3.140	3.240	164,000	524,260	3.1967	2.445	2.430	2.437	2.391	2.468	215,334	2.4346	0.31%
2012-07-13	3.200	3.180	3.200	3.100	3.210	188,000	596,310	3.1719	2.437	2.422	2.437	2.361	2.445	246,847	2.4157	3.23%
2012-07-12	3.100	3.100	3.160	3.060	3.100	299,000	919,410	3.0749	2.361	2.361	2.407	2.331	2.361	392,591	2.3419	0.65%
2012-07-11	3.080	3.080	3.090	2.900	3.090	681,000	2,029,230	2.9798	2.346	2.346	2.353	2.209	2.353	894,163	2.2694	0.65%
2012-07-10	3.060	3.060	3.090	3.030	3.110	1,219,000	3,736,440	3.0652	2.331	2.331	2.353	2.308	2.369	1,600,565	2.3345	-4.08%
2012-07-09	3.190	3.150	3.190	3.000	3.590	2,453,000	7,717,160	3.1460	2.430	2.399	2.430	2.285	2.734	3,220,825	2.3960	-11.14%
2012-07-06	3.590	3.560	3.570	3.570	3.950	19,778,000	76,165,390	3.8510	2.734	2.711	2.719	2.719	3.008	25,968,805	2.9330