Prices and Webb-site Total Returns

SUNFONDA GROUP HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01771	2014-05-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-27	0.172	0.163	0.172	0.157	0.179	1,222,000	205,913	0.1685	0.172	0.163	0.172	0.157	0.179	1,222,000	0.1685	-6.01%
2026-03-26	0.183	0.179	0.183	-	-	0	0	-	0.183	0.179	0.183	-	-	0	-	-3.17%
2026-03-25	0.189	0.179	0.190	0.176	0.189	134,000	23,810	0.1777	0.189	0.179	0.190	0.176	0.189	134,000	0.1777	0.00%
2026-03-24	0.189	0.175	0.189	0.175	0.195	259,000	47,982	0.1853	0.189	0.175	0.189	0.175	0.195	259,000	0.1853	5.00%
2026-03-23	0.180	0.172	0.180	0.172	0.180	102,000	17,561	0.1722	0.180	0.172	0.180	0.172	0.180	102,000	0.1722	-7.69%
2026-03-20	0.195	0.174	0.195	0.173	0.200	102,000	17,798	0.1745	0.195	0.174	0.195	0.173	0.200	102,000	0.1745	3.72%
2026-03-19	0.188	0.174	0.204	-	-	0	0	-	0.188	0.174	0.204	-	-	0	-	0.00%
2026-03-18	0.188	0.181	0.188	0.184	0.218	209,000	39,638	0.1897	0.188	0.181	0.188	0.184	0.218	209,000	0.1897	-8.29%
2026-03-17	0.205	0.190	0.205	0.180	0.205	252,000	47,667	0.1892	0.205	0.190	0.205	0.180	0.205	252,000	0.1892	-1.44%
2026-03-16	0.208	0.186	0.208	-	-	0	0	-	0.208	0.186	0.208	-	-	0	-	-3.26%
2026-03-13	0.215	0.184	0.215	0.186	0.217	448,000	86,862	0.1939	0.215	0.184	0.215	0.186	0.217	448,000	0.1939	5.39%
2026-03-12	0.204	0.200	0.204	0.204	0.212	143,000	29,196	0.2042	0.204	0.200	0.204	0.204	0.212	143,000	0.2042	-10.13%
2026-03-11	0.227	0.210	0.227	0.203	0.229	202,000	42,116	0.2085	0.227	0.210	0.227	0.203	0.229	202,000	0.2085	-5.42%
2026-03-10	0.240	0.220	0.240	0.220	0.248	103,000	22,772	0.2211	0.240	0.220	0.240	0.220	0.248	103,000	0.2211	2.56%
2026-03-09	0.234	0.215	0.235	0.210	0.234	309,000	66,550	0.2154	0.234	0.215	0.235	0.210	0.234	309,000	0.2154	-8.24%
2026-03-06	0.255	0.228	0.260	0.225	0.255	55,000	12,865	0.2339	0.255	0.228	0.260	0.225	0.255	55,000	0.2339	3.66%
2026-03-05	0.246	0.223	0.246	-	-	0	0	-	0.246	0.223	0.246	-	-	0	-	-0.40%
2026-03-04	0.247	0.223	0.249	-	-	0	0	-	0.247	0.223	0.249	-	-	0	-	0.00%
2026-03-03	0.247	0.223	0.249	-	-	0	0	-	0.247	0.223	0.249	-	-	0	-	0.00%
2026-03-02	0.247	0.223	0.247	-	-	0	0	-	0.247	0.223	0.247	-	-	0	-	0.00%
2026-02-27	0.247	0.223	0.249	-	-	0	0	-	0.247	0.223	0.249	-	-	0	-	0.00%
2026-02-26	0.247	0.224	0.249	-	-	0	0	-	0.247	0.224	0.249	-	-	0	-	0.00%
2026-02-25	0.247	0.223	0.247	-	-	1,000	223	0.2230	0.247	0.223	0.247	-	-	1,000	0.2230	0.00%
2026-02-24	0.247	0.223	0.255	-	-	0	0	-	0.247	0.223	0.255	-	-	0	-	0.00%
2026-02-23	0.247	0.223	0.255	-	-	0	0	-	0.247	0.223	0.255	-	-	0	-	0.00%
2026-02-20	0.247	0.223	0.260	-	-	0	0	-	0.247	0.223	0.260	-	-	0	-	0.00%
2026-02-16	0.247	0.223	0.260	-	-	0	0	-	0.247	0.223	0.260	-	-	0	-	0.00%
2026-02-13	0.247	0.224	0.260	-	-	0	0	-	0.247	0.224	0.260	-	-	0	-	0.00%
2026-02-12	0.247	0.223	0.247	-	-	0	0	-	0.247	0.223	0.247	-	-	0	-	-1.20%
2026-02-11	0.250	0.224	0.260	-	-	0	0	-	0.250	0.224	0.260	-	-	0	-	0.00%
2026-02-10	0.250	0.224	0.250	-	-	0	0	-	0.250	0.224	0.250	-	-	0	-	0.00%
2026-02-09	0.250	0.223	0.250	-	-	0	0	-	0.250	0.223	0.250	-	-	0	-	0.00%
2026-02-06	0.250	0.224	0.260	-	-	0	0	-	0.250	0.224	0.260	-	-	0	-	0.00%
2026-02-05	0.250	0.224	0.250	-	-	0	0	-	0.250	0.224	0.250	-	-	0	-	-3.85%
2026-02-04	0.260	0.224	0.285	-	-	0	0	-	0.260	0.224	0.285	-	-	0	-	0.00%
2026-02-03	0.260	0.223	0.285	-	-	0	0	-	0.260	0.223	0.285	-	-	0	-	0.00%
2026-02-02	0.260	0.260	0.270	0.231	0.231	9,000	2,079	0.2310	0.260	0.260	0.270	0.231	0.231	9,000	0.2310	0.00%
2026-01-30	0.260	0.228	0.260	0.255	0.260	17,000	4,360	0.2565	0.260	0.228	0.260	0.255	0.260	17,000	0.2565	1.96%
2026-01-29	0.255	0.226	0.260	-	-	0	0	-	0.255	0.226	0.260	-	-	0	-	0.00%
2026-01-28	0.255	0.224	0.260	-	-	0	0	-	0.255	0.224	0.260	-	-	0	-	0.00%
2026-01-27	0.255	0.225	0.260	-	-	0	0	-	0.255	0.225	0.260	-	-	0	-	0.00%
2026-01-26	0.255	0.224	0.260	-	-	0	0	-	0.255	0.224	0.260	-	-	0	-	0.00%
2026-01-23	0.255	0.224	0.260	-	-	0	0	-	0.255	0.224	0.260	-	-	0	-	0.00%
2026-01-22	0.255	0.226	0.260	-	-	0	0	-	0.255	0.226	0.260	-	-	0	-	0.00%
2026-01-21	0.255	0.224	0.260	-	-	0	0	-	0.255	0.224	0.260	-	-	0	-	0.00%
2026-01-20	0.255	0.224	0.260	-	-	0	0	-	0.255	0.224	0.260	-	-	0	-	0.00%
2026-01-19	0.255	0.232	0.260	0.255	0.255	1,000	255	0.2550	0.255	0.232	0.260	0.255	0.255	1,000	0.2550	-1.92%
2026-01-16	0.260	0.236	0.260	-	-	0	0	-	0.260	0.236	0.260	-	-	0	-	-1.89%
2026-01-15	0.265	0.235	0.265	0.222	0.275	2,000	497	0.2485	0.265	0.235	0.265	0.222	0.275	2,000	0.2485	3.92%
2026-01-14	0.255	0.222	0.260	0.223	0.255	6,000	1,402	0.2337	0.255	0.222	0.260	0.223	0.255	6,000	0.2337	2.82%
2026-01-13	0.248	0.223	0.260	-	-	0	0	-	0.248	0.223	0.260	-	-	0	-	3.33%
2026-01-09	0.240	0.222	0.240	-	-	0	0	-	0.240	0.222	0.240	-	-	0	-	0.00%
2026-01-08	0.240	0.240	0.249	0.240	0.249	160,000	38,555	0.2410	0.240	0.240	0.249	0.240	0.249	160,000	0.2410	-5.88%
2026-01-07	0.255	0.241	0.255	-	-	0	0	-	0.255	0.241	0.255	-	-	0	-	0.00%
2026-01-06	0.255	0.241	0.255	0.255	0.255	5,000	1,275	0.2550	0.255	0.241	0.255	0.255	0.255	5,000	0.2550	0.00%
2026-01-05	0.255	0.241	0.255	-	-	0	0	-	0.255	0.241	0.255	-	-	0	-	0.00%
2025-12-31	0.255	0.241	0.255	-	-	0	0	-	0.255	0.241	0.255	-	-	0	-	0.00%
2025-12-30	0.255	0.241	0.255	0.241	0.255	102,000	24,610	0.2413	0.255	0.241	0.255	0.241	0.255	102,000	0.2413	2.82%
2025-12-29	0.248	0.241	0.248	-	-	0	0	-	0.248	0.241	0.248	-	-	0	-	-0.80%
2025-12-24	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2025-12-23	0.250	0.241	0.250	0.255	0.255	10,000	2,550	0.2550	0.250	0.241	0.250	0.255	0.255	10,000	0.2550	-1.96%
2025-12-22	0.255	0.245	0.260	0.242	0.255	22,000	5,350	0.2432	0.255	0.245	0.260	0.242	0.255	22,000	0.2432	0.00%
2025-12-19	0.255	0.255	0.260	-	-	0	0	-	0.255	0.255	0.260	-	-	0	-	0.00%
2025-12-18	0.255	0.241	0.260	-	-	0	0	-	0.255	0.241	0.260	-	-	0	-	0.00%
2025-12-17	0.255	0.240	0.255	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	0.00%
2025-12-16	0.255	0.240	0.255	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	0.00%
2025-12-15	0.255	0.240	0.265	0.255	0.255	7,000	1,785	0.2550	0.255	0.240	0.265	0.255	0.255	7,000	0.2550	0.00%
2025-12-12	0.255	0.240	0.270	-	-	0	0	-	0.255	0.240	0.270	-	-	0	-	0.00%
2025-12-11	0.255	0.240	0.270	-	-	0	0	-	0.255	0.240	0.270	-	-	0	-	0.00%
2025-12-10	0.255	0.240	0.260	-	-	0	0	-	0.255	0.240	0.260	-	-	0	-	0.00%
2025-12-09	0.255	0.255	0.260	0.255	0.255	30,000	7,650	0.2550	0.255	0.255	0.260	0.255	0.255	30,000	0.2550	0.00%
2025-12-08	0.255	0.255	0.260	-	-	0	0	-	0.255	0.255	0.260	-	-	0	-	0.00%
2025-12-05	0.255	0.240	0.255	0.255	0.255	4,000	1,020	0.2550	0.255	0.240	0.255	0.255	0.255	4,000	0.2550	-1.92%
2025-12-04	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	-3.70%
2025-12-03	0.270	0.255	0.270	-	-	10,000	2,700	0.2700	0.270	0.255	0.270	-	-	10,000	0.2700	0.00%
2025-12-02	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2025-12-01	0.270	0.255	0.290	-	-	0	0	-	0.270	0.255	0.290	-	-	0	-	0.00%
2025-11-28	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2025-11-27	0.270	0.265	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.265	0.270	0.270	0.270	2,000	0.2700	1.89%
2025-11-26	0.265	0.255	0.270	0.265	0.265	12,000	3,180	0.2650	0.265	0.255	0.270	0.265	0.265	12,000	0.2650	-1.85%
2025-11-25	0.270	0.255	0.270	0.275	0.275	1,000	275	0.2750	0.270	0.255	0.270	0.275	0.275	1,000	0.2750	0.00%
2025-11-24	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2025-11-21	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2025-11-20	0.270	0.255	0.270	0.255	0.280	3,000	815	0.2717	0.270	0.255	0.270	0.255	0.280	3,000	0.2717	0.00%
2025-11-19	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	-3.57%
2025-11-18	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	-1.75%
2025-11-17	0.285	0.255	0.290	-	-	0	0	-	0.285	0.255	0.290	-	-	0	-	0.00%
2025-11-14	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	0.00%
2025-11-13	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	-1.72%
2025-11-12	0.290	0.250	0.290	0.255	0.290	34,000	9,750	0.2868	0.290	0.250	0.290	0.255	0.290	34,000	0.2868	1.75%
2025-11-11	0.285	0.250	0.285	0.250	0.285	4,000	1,070	0.2675	0.285	0.250	0.285	0.250	0.285	4,000	0.2675	0.00%
2025-11-10	0.285	0.247	0.295	-	-	0	0	-	0.285	0.247	0.295	-	-	0	-	0.00%
2025-11-07	0.285	0.246	0.295	0.260	0.285	22,000	5,770	0.2623	0.285	0.246	0.295	0.260	0.285	22,000	0.2623	1.79%
2025-11-06	0.280	0.250	0.280	0.270	0.285	285,000	79,780	0.2799	0.280	0.250	0.280	0.270	0.285	285,000	0.2799	-1.75%
2025-11-05	0.285	0.280	0.285	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	-1.72%
2025-11-04	0.290	0.280	0.290	0.270	0.290	127,000	35,655	0.2807	0.290	0.280	0.290	0.270	0.290	127,000	0.2807	7.41%
2025-11-03	0.270	0.265	0.285	-	-	0	0	-	0.270	0.265	0.285	-	-	0	-	0.00%
2025-10-31	0.270	0.265	0.285	-	-	0	0	-	0.270	0.265	0.285	-	-	0	-	0.00%
2025-10-30	0.270	0.265	0.275	0.270	0.270	2,000	540	0.2700	0.270	0.265	0.275	0.270	0.270	2,000	0.2700	1.89%
2025-10-28	0.265	0.265	0.280	0.265	0.290	59,000	16,250	0.2754	0.265	0.265	0.280	0.265	0.290	59,000	0.2754	0.00%
2025-10-27	0.265	0.265	0.290	-	-	0	0	-	0.265	0.265	0.290	-	-	0	-	0.00%
2025-10-24	0.265	0.265	0.290	0.239	0.280	984,000	242,846	0.2468	0.265	0.265	0.290	0.239	0.280	984,000	0.2468	-10.17%
2025-10-23	0.295	0.241	0.295	-	-	0	0	-	0.295	0.241	0.295	-	-	0	-	0.00%
2025-10-22	0.295	0.240	0.295	-	-	0	0	-	0.295	0.240	0.295	-	-	0	-	-1.67%
2025-10-21	0.300	0.244	0.300	0.242	0.305	2,000	547	0.2735	0.300	0.244	0.300	0.242	0.305	2,000	0.2735	3.45%
2025-10-20	0.290	0.285	0.290	0.230	0.290	342,000	85,096	0.2488	0.290	0.285	0.290	0.230	0.290	342,000	0.2488	0.00%
2025-10-17	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-3.33%
2025-10-16	0.300	0.246	0.300	-	-	0	0	-	0.300	0.246	0.300	-	-	0	-	-1.64%
2025-10-15	0.305	0.290	0.320	-	-	0	0	-	0.305	0.290	0.320	-	-	0	-	0.00%
2025-10-14	0.305	0.290	0.320	-	-	0	0	-	0.305	0.290	0.320	-	-	0	-	0.00%
2025-10-13	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	-3.17%
2025-10-10	0.315	0.270	0.320	-	-	0	0	-	0.315	0.270	0.320	-	-	0	-	0.00%
2025-10-09	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2025-10-08	0.315	0.275	0.315	-	-	0	0	-	0.315	0.275	0.315	-	-	0	-	-1.56%
2025-10-06	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2025-10-03	0.320	0.290	0.335	-	-	0	0	-	0.320	0.290	0.335	-	-	0	-	0.00%
2025-10-02	0.320	0.320	0.330	0.270	0.320	19,000	5,575	0.2934	0.320	0.320	0.330	0.270	0.320	19,000	0.2934	6.67%
2025-09-30	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	-3.23%
2025-09-29	0.310	0.310	0.315	-	-	0	0	-	0.310	0.310	0.315	-	-	0	-	0.00%
2025-09-26	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	0.00%
2025-09-25	0.310	0.305	0.310	0.305	0.340	30,000	10,165	0.3388	0.310	0.305	0.310	0.305	0.340	30,000	0.3388	-1.59%
2025-09-24	0.315	0.310	0.315	0.310	0.315	150,000	47,130	0.3142	0.315	0.310	0.315	0.310	0.315	150,000	0.3142	-1.56%
2025-09-23	0.320	0.320	0.340	0.300	0.360	147,000	47,020	0.3199	0.320	0.320	0.340	0.300	0.360	147,000	0.3199	-3.03%
2025-09-22	0.330	0.325	0.340	0.295	0.450	1,215,000	411,240	0.3385	0.330	0.325	0.340	0.295	0.450	1,215,000	0.3385	24.53%
2025-09-19	0.265	0.250	0.295	-	-	0	0	-	0.265	0.250	0.295	-	-	0	-	0.00%
2025-09-18	0.265	0.241	0.280	-	-	0	0	-	0.265	0.241	0.280	-	-	0	-	0.00%
2025-09-17	0.265	0.255	0.295	-	-	0	0	-	0.265	0.255	0.295	-	-	0	-	0.00%
2025-09-16	0.265	0.255	0.295	-	-	0	0	-	0.265	0.255	0.295	-	-	0	-	0.00%
2025-09-15	0.265	0.260	0.295	-	-	0	0	-	0.265	0.260	0.295	-	-	0	-	0.00%
2025-09-12	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2025-09-11	0.265	0.260	0.280	0.260	0.265	3,000	785	0.2617	0.265	0.260	0.280	0.260	0.265	3,000	0.2617	0.00%
2025-09-10	0.265	0.255	0.265	0.270	0.270	1,000	270	0.2700	0.265	0.255	0.265	0.270	0.270	1,000	0.2700	-3.64%
2025-09-09	0.275	0.275	0.280	0.275	0.275	70,000	19,250	0.2750	0.275	0.275	0.280	0.275	0.275	70,000	0.2750	-1.79%
2025-09-08	0.280	0.265	0.280	0.250	0.280	256,000	66,900	0.2613	0.280	0.265	0.280	0.250	0.280	256,000	0.2613	-3.45%
2025-09-05	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	-3.33%
2025-09-04	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2025-09-03	0.300	0.280	0.300	0.241	0.310	84,000	25,337	0.3016	0.300	0.280	0.300	0.241	0.310	84,000	0.3016	7.14%
2025-09-02	0.280	0.240	0.280	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2025-09-01	0.280	0.240	0.280	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2025-08-29	0.280	0.246	0.290	-	-	0	0	-	0.280	0.246	0.290	-	-	0	-	0.00%
2025-08-28	0.280	0.245	0.280	0.285	0.285	20,000	5,700	0.2850	0.280	0.245	0.280	0.285	0.285	20,000	0.2850	-1.75%
2025-08-27	0.285	0.250	0.290	-	-	0	0	-	0.285	0.250	0.290	-	-	0	-	0.00%
2025-08-26	0.285	0.285	0.300	0.285	0.310	83,000	24,565	0.2960	0.285	0.285	0.300	0.285	0.310	83,000	0.2960	3.64%
2025-08-25	0.275	0.235	0.265	-	-	0	0	-	0.275	0.235	0.265	-	-	0	-	-1.79%
2025-08-22	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	-3.45%
2025-08-21	0.290	0.255	0.285	-	-	0	0	-	0.290	0.255	0.285	-	-	0	-	0.00%
2025-08-20	0.290	0.265	0.285	0.255	0.295	29,000	7,530	0.2597	0.290	0.265	0.285	0.255	0.295	29,000	0.2597	-6.45%
2025-08-19	0.310	0.280	0.310	0.310	0.310	1,000	310	0.3100	0.310	0.280	0.310	0.310	0.310	1,000	0.3100	5.08%
2025-08-18	0.295	0.295	0.310	0.235	0.335	672,600	179,085	0.2663	0.295	0.295	0.310	0.235	0.335	672,600	0.2663	25.53%
2025-08-15	0.235	0.224	0.235	-	-	0	0	-	0.235	0.224	0.235	-	-	0	-	-1.26%
2025-08-14	0.238	0.230	0.238	0.238	0.238	19,000	4,522	0.2380	0.238	0.230	0.238	0.238	0.238	19,000	0.2380	0.00%
2025-08-13	0.238	0.230	0.238	-	-	0	0	-	0.238	0.230	0.238	-	-	0	-	-0.42%
2025-08-12	0.239	0.229	0.240	-	-	0	0	-	0.239	0.229	0.240	-	-	0	-	0.00%
2025-08-11	0.239	0.230	0.240	0.239	0.240	149,000	35,629	0.2391	0.239	0.230	0.240	0.239	0.240	149,000	0.2391	2.14%
2025-08-08	0.234	0.221	0.234	-	-	0	0	-	0.234	0.221	0.234	-	-	0	-	-2.09%
2025-08-07	0.239	0.222	0.239	0.222	0.239	132,000	30,138	0.2283	0.239	0.222	0.239	0.222	0.239	132,000	0.2283	-0.42%
2025-08-06	0.240	0.221	0.240	-	-	0	0	-	0.240	0.221	0.240	-	-	0	-	0.00%
2025-08-05	0.240	0.222	0.240	-	-	0	0	-	0.240	0.222	0.240	-	-	0	-	0.00%
2025-08-04	0.240	0.233	0.240	0.240	0.240	2,255,000	541,200	0.2400	0.240	0.233	0.240	0.240	0.240	2,255,000	0.2400	0.42%
2025-08-01	0.239	0.231	0.240	0.239	0.241	380,000	91,220	0.2401	0.239	0.231	0.240	0.239	0.241	380,000	0.2401	-4.40%
2025-07-31	0.250	0.246	0.250	0.250	0.250	80,000	20,000	0.2500	0.250	0.246	0.250	0.250	0.250	80,000	0.2500	-3.85%
2025-07-30	0.260	0.246	0.260	0.246	0.260	81,000	20,642	0.2548	0.260	0.246	0.260	0.246	0.260	81,000	0.2548	0.00%
2025-07-29	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	-3.70%
2025-07-28	0.270	0.245	0.270	0.241	0.270	185,000	46,674	0.2523	0.270	0.245	0.270	0.241	0.270	185,000	0.2523	-1.82%
2025-07-25	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	0.00%
2025-07-24	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2025-07-23	0.275	0.255	0.280	-	-	0	0	-	0.275	0.255	0.280	-	-	0	-	0.00%
2025-07-22	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	-1.79%
2025-07-21	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2025-07-18	0.280	0.255	0.285	0.250	0.285	18,000	4,805	0.2669	0.280	0.255	0.285	0.250	0.285	18,000	0.2669	-1.75%
2025-07-17	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2025-07-16	0.285	0.250	0.285	-	-	0	0	-	0.285	0.250	0.285	-	-	0	-	0.00%
2025-07-15	0.285	0.250	0.285	0.270	0.285	48,000	13,200	0.2750	0.285	0.250	0.285	0.270	0.285	48,000	0.2750	1.79%
2025-07-14	0.280	0.245	0.280	-	-	0	0	-	0.280	0.245	0.280	-	-	0	-	-3.45%
2025-07-11	0.290	0.237	0.290	-	-	0	0	-	0.290	0.237	0.290	-	-	0	-	0.00%
2025-07-10	0.290	0.237	0.290	-	-	0	0	-	0.290	0.237	0.290	-	-	0	-	0.00%
2025-07-09	0.290	0.241	0.290	-	-	0	0	-	0.290	0.241	0.290	-	-	0	-	0.00%
2025-07-08	0.290	0.243	0.290	-	-	0	0	-	0.290	0.243	0.290	-	-	0	-	0.00%
2025-07-07	0.290	0.246	0.290	-	-	0	0	-	0.290	0.246	0.290	-	-	0	-	0.00%
2025-07-04	0.290	0.240	0.290	-	-	0	0	-	0.290	0.240	0.290	-	-	0	-	0.00%
2025-07-03	0.290	0.260	0.290	0.260	0.290	49,000	12,810	0.2614	0.290	0.260	0.290	0.260	0.290	49,000	0.2614	-1.69%
2025-07-02	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2025-06-30	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2025-06-27	0.295	0.260	0.305	-	-	0	0	-	0.295	0.260	0.305	-	-	0	-	0.00%
2025-06-26	0.295	0.260	0.305	0.260	0.295	3,000	850	0.2833	0.295	0.260	0.305	0.260	0.295	3,000	0.2833	0.00%
2025-06-25	0.295	0.260	0.320	-	-	0	0	-	0.295	0.260	0.320	-	-	0	-	0.00%
2025-06-24	0.295	0.260	0.320	0.260	0.295	3,000	850	0.2833	0.295	0.260	0.320	0.260	0.295	3,000	0.2833	0.00%
2025-06-23	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2025-06-20	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2025-06-19	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2025-06-18	0.295	0.270	0.295	0.275	0.320	132,000	36,520	0.2767	0.295	0.270	0.295	0.275	0.320	132,000	0.2767	-4.84%
2025-06-17	0.310	0.260	0.340	-	-	0	0	-	0.310	0.260	0.340	-	-	0	-	0.00%
2025-06-16	0.310	0.260	0.320	0.290	0.310	243,000	73,455	0.3023	0.310	0.260	0.320	0.290	0.310	243,000	0.3023	5.08%
2025-06-13	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2025-06-12	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2025-06-11	0.295	0.260	0.300	-	-	0	0	-	0.295	0.260	0.300	-	-	0	-	0.00%
2025-06-10	0.295	0.265	0.295	0.270	0.295	33,000	8,960	0.2715	0.295	0.265	0.295	0.270	0.295	33,000	0.2715	-4.84%
2025-06-09	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2025-06-06	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2025-06-05	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2025-06-04	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2025-06-03	0.310	0.295	0.310	0.295	0.310	125,000	37,405	0.2992	0.310	0.295	0.310	0.295	0.310	125,000	0.2992	1.64%
2025-06-02	0.305	0.260	0.305	-	-	0	0	-	0.305	0.260	0.305	-	-	0	-	0.00%
2025-05-30	0.305	0.260	0.310	-	-	0	0	-	0.305	0.260	0.310	-	-	0	-	0.00%
2025-05-29	0.305	0.290	0.305	0.290	0.315	267,000	77,710	0.2910	0.305	0.290	0.305	0.290	0.315	267,000	0.2910	-8.96%
2025-05-28	0.335	0.290	0.335	-	-	0	0	-	0.335	0.290	0.335	-	-	0	-	0.00%
2025-05-27	0.335	0.290	0.345	-	-	0	0	-	0.335	0.290	0.345	-	-	0	-	0.00%
2025-05-26	0.335	0.290	0.345	-	-	0	0	-	0.335	0.290	0.345	-	-	0	-	0.00%
2025-05-23	0.335	0.290	0.345	-	-	0	0	-	0.335	0.290	0.345	-	-	0	-	0.00%
2025-05-22	0.335	0.290	0.340	-	-	0	0	-	0.335	0.290	0.340	-	-	0	-	0.00%
2025-05-21	0.335	0.300	0.340	-	-	0	0	-	0.335	0.300	0.340	-	-	0	-	0.00%
2025-05-20	0.335	0.290	0.335	0.325	0.335	33,000	10,765	0.3262	0.335	0.290	0.335	0.325	0.335	33,000	0.3262	6.35%
2025-05-19	0.315	0.290	0.355	-	-	0	0	-	0.315	0.290	0.355	-	-	0	-	0.00%
2025-05-16	0.315	0.290	0.355	-	-	0	0	-	0.315	0.290	0.355	-	-	0	-	0.00%
2025-05-15	0.315	0.300	0.315	0.300	0.315	10,000	3,135	0.3135	0.315	0.300	0.315	0.300	0.315	10,000	0.3135	0.00%
2025-05-14	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	0.00%
2025-05-13	0.315	0.300	0.330	-	-	0	0	-	0.315	0.300	0.330	-	-	0	-	0.00%
2025-05-12	0.315	0.300	0.345	-	-	0	0	-	0.315	0.300	0.345	-	-	0	-	0.00%
2025-05-09	0.315	0.315	0.325	0.290	0.315	286,000	89,735	0.3138	0.315	0.315	0.325	0.290	0.315	286,000	0.3138	12.50%
2025-05-08	0.280	0.280	0.290	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	0.00%
2025-05-07	0.280	0.280	0.315	0.280	0.280	20,000	5,600	0.2800	0.280	0.280	0.315	0.280	0.280	20,000	0.2800	0.00%
2025-05-06	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2025-05-02	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2025-04-30	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2025-04-29	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2025-04-28	0.280	0.260	0.315	-	-	0	0	-	0.280	0.260	0.315	-	-	0	-	0.00%
2025-04-25	0.280	0.265	0.290	0.260	0.280	72,000	19,760	0.2744	0.280	0.265	0.290	0.260	0.280	72,000	0.2744	0.00%
2025-04-24	0.280	0.260	0.280	0.260	0.280	6,000	1,600	0.2667	0.280	0.260	0.280	0.260	0.280	6,000	0.2667	0.00%
2025-04-23	0.280	0.260	0.315	-	-	0	0	-	0.280	0.260	0.315	-	-	0	-	0.00%
2025-04-22	0.280	0.260	0.315	-	-	0	0	-	0.280	0.260	0.315	-	-	0	-	0.00%
2025-04-17	0.280	0.255	0.315	-	-	0	0	-	0.280	0.255	0.315	-	-	0	-	0.00%
2025-04-16	0.280	0.255	0.305	-	-	0	0	-	0.280	0.255	0.305	-	-	0	-	0.00%
2025-04-15	0.280	0.255	0.300	-	-	0	0	-	0.280	0.255	0.300	-	-	0	-	0.00%
2025-04-14	0.280	0.255	0.285	-	-	0	0	-	0.280	0.255	0.285	-	-	0	-	0.00%
2025-04-11	0.280	0.255	0.315	-	-	0	0	-	0.280	0.255	0.315	-	-	0	-	0.00%
2025-04-10	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2025-04-09	0.280	0.255	0.290	0.255	0.280	29,000	7,980	0.2752	0.280	0.255	0.290	0.255	0.280	29,000	0.2752	0.00%
2025-04-08	0.280	0.255	0.315	-	-	0	0	-	0.280	0.255	0.315	-	-	0	-	0.00%
2025-04-07	0.280	0.255	0.295	-	-	0	0	-	0.280	0.255	0.295	-	-	0	-	0.00%
2025-04-03	0.280	0.270	0.315	-	-	0	0	-	0.280	0.270	0.315	-	-	0	-	0.00%
2025-04-02	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2025-04-01	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2025-03-31	0.280	0.270	0.315	-	-	0	0	-	0.280	0.270	0.315	-	-	0	-	0.00%
2025-03-28	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2025-03-27	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2025-03-26	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2025-03-25	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2025-03-24	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2025-03-21	0.280	0.270	0.315	-	-	0	0	-	0.280	0.270	0.315	-	-	0	-	0.00%
2025-03-20	0.280	0.270	0.290	-	-	0	0	-	0.280	0.270	0.290	-	-	0	-	0.00%
2025-03-19	0.280	0.280	0.290	0.280	0.280	10,000	2,800	0.2800	0.280	0.280	0.290	0.280	0.280	10,000	0.2800	0.00%
2025-03-18	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2025-03-17	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2025-03-14	0.280	0.260	0.285	0.260	0.290	30,000	8,040	0.2680	0.280	0.260	0.285	0.260	0.290	30,000	0.2680	-1.75%
2025-03-13	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2025-03-12	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2025-03-11	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2025-03-10	0.285	0.285	0.290	0.265	0.265	2,000	530	0.2650	0.285	0.285	0.290	0.265	0.265	2,000	0.2650	0.00%
2025-03-07	0.285	0.260	0.290	-	-	0	0	-	0.285	0.260	0.290	-	-	0	-	0.00%
2025-03-06	0.285	0.260	0.290	0.260	0.285	22,000	5,810	0.2641	0.285	0.260	0.290	0.260	0.285	22,000	0.2641	0.00%
2025-03-05	0.285	0.265	0.290	-	-	0	0	-	0.285	0.265	0.290	-	-	0	-	0.00%
2025-03-04	0.285	0.265	0.290	-	-	0	0	-	0.285	0.265	0.290	-	-	0	-	0.00%
2025-03-03	0.285	0.265	0.285	-	-	0	0	-	0.285	0.265	0.285	-	-	0	-	0.00%
2025-02-28	0.285	0.265	0.290	-	-	0	0	-	0.285	0.265	0.290	-	-	0	-	0.00%
2025-02-27	0.285	0.265	0.290	-	-	0	0	-	0.285	0.265	0.290	-	-	0	-	0.00%
2025-02-26	0.285	0.265	0.290	-	-	0	0	-	0.285	0.265	0.290	-	-	0	-	0.00%
2025-02-25	0.285	0.265	0.315	-	-	0	0	-	0.285	0.265	0.315	-	-	0	-	0.00%
2025-02-24	0.285	0.260	0.290	0.260	0.290	58,000	15,215	0.2623	0.285	0.260	0.290	0.260	0.290	58,000	0.2623	1.79%
2025-02-21	0.280	0.260	0.315	-	-	0	0	-	0.280	0.260	0.315	-	-	0	-	0.00%
2025-02-20	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2025-02-19	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2025-02-18	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2025-02-17	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2025-02-14	0.280	0.260	0.285	0.280	0.280	3,000	840	0.2800	0.280	0.260	0.285	0.280	0.280	3,000	0.2800	-1.75%
2025-02-13	0.285	0.265	0.285	0.260	0.290	13,000	3,465	0.2665	0.285	0.265	0.285	0.260	0.290	13,000	0.2665	-1.72%
2025-02-12	0.290	0.265	0.290	0.260	0.305	8,000	2,260	0.2825	0.290	0.265	0.290	0.260	0.305	8,000	0.2825	3.57%
2025-02-11	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2025-02-10	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2025-02-07	0.280	0.260	0.315	-	-	0	0	-	0.280	0.260	0.315	-	-	0	-	0.00%
2025-02-06	0.280	0.280	0.315	0.260	0.265	186,000	48,640	0.2615	0.280	0.280	0.315	0.260	0.265	186,000	0.2615	1.82%
2025-02-05	0.275	0.260	0.315	-	-	0	0	-	0.275	0.260	0.315	-	-	0	-	0.00%
2025-02-04	0.275	0.260	0.315	-	-	0	0	-	0.275	0.260	0.315	-	-	0	-	0.00%
2025-02-03	0.275	0.260	0.315	0.275	0.275	46,000	12,650	0.2750	0.275	0.260	0.315	0.275	0.275	46,000	0.2750	0.00%
2025-01-28	0.275	0.275	0.315	-	-	0	0	-	0.275	0.275	0.315	-	-	0	-	0.00%
2025-01-27	0.275	0.260	0.315	-	-	0	0	-	0.275	0.260	0.315	-	-	0	-	0.00%
2025-01-24	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2025-01-23	0.275	0.260	0.295	-	-	0	0	-	0.275	0.260	0.295	-	-	0	-	0.00%
2025-01-22	0.275	0.260	0.275	0.275	0.275	27,000	7,425	0.2750	0.275	0.260	0.275	0.275	0.275	27,000	0.2750	0.00%
2025-01-21	0.275	0.260	0.295	-	-	0	0	-	0.275	0.260	0.295	-	-	0	-	0.00%
2025-01-20	0.275	0.260	0.275	0.260	0.275	55,000	14,450	0.2627	0.275	0.260	0.275	0.260	0.275	55,000	0.2627	0.00%
2025-01-17	0.275	0.260	0.275	0.275	0.275	70,000	19,250	0.2750	0.275	0.260	0.275	0.275	0.275	70,000	0.2750	0.00%
2025-01-16	0.275	0.255	0.275	0.275	0.275	96,000	26,400	0.2750	0.275	0.255	0.275	0.275	0.275	96,000	0.2750	0.00%
2025-01-15	0.275	0.255	0.295	-	-	0	0	-	0.275	0.255	0.295	-	-	0	-	0.00%
2025-01-14	0.275	0.255	0.295	-	-	0	0	-	0.275	0.255	0.295	-	-	0	-	0.00%
2025-01-13	0.275	0.255	0.295	-	-	0	0	-	0.275	0.255	0.295	-	-	0	-	0.00%
2025-01-10	0.275	0.250	0.295	-	-	0	0	-	0.275	0.250	0.295	-	-	0	-	0.00%
2025-01-09	0.275	0.255	0.295	-	-	0	0	-	0.275	0.255	0.295	-	-	0	-	0.00%
2025-01-08	0.275	0.275	0.295	-	-	0	0	-	0.275	0.275	0.295	-	-	0	-	0.00%
2025-01-07	0.275	0.260	0.295	0.275	0.275	90,000	24,750	0.2750	0.275	0.260	0.295	0.275	0.275	90,000	0.2750	5.77%
2025-01-06	0.260	0.250	0.275	-	-	0	0	-	0.260	0.250	0.275	-	-	0	-	0.00%
2025-01-03	0.260	0.250	0.275	-	-	0	0	-	0.260	0.250	0.275	-	-	0	-	0.00%
2025-01-02	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2024-12-31	0.260	0.250	0.295	-	-	0	0	-	0.260	0.250	0.295	-	-	0	-	0.00%
2024-12-30	0.260	0.235	0.295	-	-	0	0	-	0.260	0.235	0.295	-	-	0	-	0.00%
2024-12-27	0.260	0.250	0.295	-	-	0	0	-	0.260	0.250	0.295	-	-	0	-	0.00%
2024-12-24	0.260	0.250	0.295	-	-	0	0	-	0.260	0.250	0.295	-	-	0	-	0.00%
2024-12-23	0.260	0.250	0.295	-	-	0	0	-	0.260	0.250	0.295	-	-	0	-	0.00%
2024-12-20	0.260	0.255	0.295	0.260	0.265	40,000	10,415	0.2604	0.260	0.255	0.295	0.260	0.265	40,000	0.2604	-3.70%
2024-12-19	0.270	0.250	0.295	-	-	0	0	-	0.270	0.250	0.295	-	-	0	-	0.00%
2024-12-18	0.270	0.260	0.295	0.270	0.270	68,000	18,360	0.2700	0.270	0.260	0.295	0.270	0.270	68,000	0.2700	5.88%
2024-12-17	0.255	0.250	0.270	-	-	0	0	-	0.255	0.250	0.270	-	-	0	-	0.00%
2024-12-16	0.255	0.250	0.270	-	-	0	0	-	0.255	0.250	0.270	-	-	0	-	0.00%
2024-12-13	0.255	0.245	0.255	0.245	0.270	559,000	139,360	0.2493	0.255	0.245	0.255	0.245	0.270	559,000	0.2493	-5.56%
2024-12-12	0.270	0.255	0.290	-	-	0	0	-	0.270	0.255	0.290	-	-	0	-	0.00%
2024-12-11	0.270	0.255	0.290	-	-	0	0	-	0.270	0.255	0.290	-	-	0	-	0.00%
2024-12-10	0.270	0.270	0.275	0.265	0.265	1,000	265	0.2650	0.270	0.270	0.275	0.265	0.265	1,000	0.2650	1.89%
2024-12-09	0.265	0.255	0.295	-	-	1,000	275	0.2750	0.265	0.255	0.295	-	-	1,000	0.2750	0.00%
2024-12-06	0.265	0.255	0.295	-	-	0	0	-	0.265	0.255	0.295	-	-	0	-	0.00%
2024-12-05	0.265	0.255	0.295	-	-	0	0	-	0.265	0.255	0.295	-	-	0	-	0.00%
2024-12-04	0.265	0.255	0.295	-	-	0	0	-	0.265	0.255	0.295	-	-	0	-	0.00%
2024-12-03	0.265	0.255	0.295	-	-	0	0	-	0.265	0.255	0.295	-	-	0	-	0.00%
2024-12-02	0.265	0.255	0.295	-	-	0	0	-	0.265	0.255	0.295	-	-	0	-	0.00%
2024-11-29	0.265	0.255	0.270	0.265	0.270	29,000	7,720	0.2662	0.265	0.255	0.270	0.265	0.270	29,000	0.2662	-1.85%
2024-11-28	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2024-11-27	0.270	0.255	0.300	0.270	0.270	26,000	7,020	0.2700	0.270	0.255	0.300	0.270	0.270	26,000	0.2700	0.00%
2024-11-26	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-11-25	0.270	0.255	0.270	0.255	0.270	11,000	2,940	0.2673	0.270	0.255	0.270	0.255	0.270	11,000	0.2673	0.00%
2024-11-22	0.270	0.255	0.270	0.265	0.270	43,000	11,415	0.2655	0.270	0.255	0.270	0.265	0.270	43,000	0.2655	0.00%
2024-11-21	0.270	0.260	0.295	-	-	0	0	-	0.270	0.260	0.295	-	-	0	-	0.00%
2024-11-20	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2024-11-19	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2024-11-18	0.270	0.255	0.310	-	-	0	0	-	0.270	0.255	0.310	-	-	0	-	0.00%
2024-11-15	0.270	0.255	0.295	-	-	0	0	-	0.270	0.255	0.295	-	-	0	-	0.00%
2024-11-14	0.270	0.255	0.290	0.260	0.290	12,000	3,230	0.2692	0.270	0.255	0.290	0.260	0.290	12,000	0.2692	-10.00%
2024-11-13	0.300	0.255	0.300	0.260	0.300	5,000	1,340	0.2680	0.300	0.255	0.300	0.260	0.300	5,000	0.2680	9.09%
2024-11-12	0.275	0.255	0.275	0.255	0.275	15,000	4,025	0.2683	0.275	0.255	0.275	0.255	0.275	15,000	0.2683	-1.79%
2024-11-11	0.280	0.255	0.280	0.275	0.280	64,000	17,730	0.2770	0.280	0.255	0.280	0.275	0.280	64,000	0.2770	0.00%
2024-11-08	0.280	0.265	0.285	0.265	0.280	20,000	5,315	0.2658	0.280	0.265	0.285	0.265	0.280	20,000	0.2658	-1.75%
2024-11-07	0.285	0.270	0.285	0.265	0.310	180,000	48,115	0.2673	0.285	0.270	0.285	0.265	0.310	180,000	0.2673	0.00%
2024-11-06	0.285	0.270	0.290	0.270	0.285	55,000	14,915	0.2712	0.285	0.270	0.290	0.270	0.285	55,000	0.2712	0.00%
2024-11-05	0.285	0.250	0.300	-	-	0	0	-	0.285	0.250	0.300	-	-	0	-	0.00%
2024-11-04	0.285	0.260	0.290	0.285	0.285	162,000	46,170	0.2850	0.285	0.260	0.290	0.285	0.285	162,000	0.2850	-1.72%
2024-11-01	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2024-10-31	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	-1.69%
2024-10-30	0.295	0.250	0.295	0.250	0.295	24,000	6,170	0.2571	0.295	0.250	0.295	0.250	0.295	24,000	0.2571	11.32%
2024-10-29	0.265	0.260	0.300	-	-	0	0	-	0.265	0.260	0.300	-	-	0	-	0.00%
2024-10-28	0.265	0.260	0.295	-	-	0	0	-	0.265	0.260	0.295	-	-	0	-	0.00%
2024-10-25	0.265	0.250	0.270	-	-	0	0	-	0.265	0.250	0.270	-	-	0	-	0.00%
2024-10-24	0.265	0.250	0.265	0.265	0.265	87,000	23,055	0.2650	0.265	0.250	0.265	0.265	0.265	87,000	0.2650	0.00%
2024-10-23	0.265	0.250	0.265	0.265	0.310	58,000	15,510	0.2674	0.265	0.250	0.265	0.265	0.310	58,000	0.2674	0.00%
2024-10-22	0.265	0.265	0.305	0.260	0.280	147,000	38,460	0.2616	0.265	0.265	0.305	0.260	0.280	147,000	0.2616	-11.67%
2024-10-21	0.300	0.255	0.310	-	-	0	0	-	0.300	0.255	0.310	-	-	0	-	0.00%
2024-10-18	0.300	0.255	0.320	-	-	0	0	-	0.300	0.255	0.320	-	-	0	-	0.00%
2024-10-17	0.300	0.255	0.305	-	-	0	0	-	0.300	0.255	0.305	-	-	0	-	-3.23%
2024-10-16	0.310	0.290	0.330	0.265	0.330	99,000	29,455	0.2975	0.310	0.290	0.330	0.265	0.330	99,000	0.2975	-6.06%
2024-10-15	0.330	0.255	0.330	-	-	0	0	-	0.330	0.255	0.330	-	-	0	-	0.00%
2024-10-14	0.330	0.280	0.335	-	-	0	0	-	0.330	0.280	0.335	-	-	0	-	-1.49%
2024-10-10	0.335	0.290	0.335	0.345	0.350	81,000	27,950	0.3451	0.335	0.290	0.335	0.345	0.350	81,000	0.3451	13.56%
2024-10-09	0.295	0.295	0.310	0.295	0.320	208,000	66,080	0.3177	0.295	0.295	0.310	0.295	0.320	208,000	0.3177	1.72%
2024-10-08	0.290	0.280	0.290	0.300	0.305	196,000	58,990	0.3010	0.290	0.280	0.290	0.300	0.305	196,000	0.3010	-12.12%
2024-10-07	0.330	0.325	0.330	0.315	0.335	451,000	145,455	0.3225	0.330	0.325	0.330	0.315	0.335	451,000	0.3225	0.00%
2024-10-04	0.330	0.325	0.330	0.340	0.340	5,000	1,700	0.3400	0.330	0.325	0.330	0.340	0.340	5,000	0.3400	-2.94%
2024-10-03	0.340	0.320	0.340	0.340	0.340	40,000	13,600	0.3400	0.340	0.320	0.340	0.340	0.340	40,000	0.3400	0.00%
2024-10-02	0.340	0.340	0.350	0.300	0.340	865,000	263,950	0.3051	0.340	0.340	0.350	0.300	0.340	865,000	0.3051	13.33%
2024-09-30	0.300	0.295	0.300	0.265	0.300	328,000	97,675	0.2978	0.300	0.295	0.300	0.265	0.300	328,000	0.2978	1.69%
2024-09-27	0.295	-	0.300	0.295	0.300	68,000	20,070	0.2951	0.295	-	0.300	0.295	0.300	68,000	0.2951	0.00%
2024-09-26	0.295	0.280	0.300	0.280	0.305	513,000	148,555	0.2896	0.295	0.280	0.300	0.280	0.305	513,000	0.2896	5.36%
2024-09-25	0.280	0.236	0.345	-	-	0	0	-	0.280	0.236	0.345	-	-	0	-	0.00%
2024-09-24	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2024-09-23	0.280	0.241	0.280	-	-	0	0	-	0.280	0.241	0.280	-	-	0	-	0.00%
2024-09-20	0.280	0.255	0.280	0.260	0.290	115,000	30,900	0.2687	0.280	0.255	0.280	0.260	0.290	115,000	0.2687	-8.20%
2024-09-19	0.305	0.285	0.290	0.250	0.305	54,000	14,740	0.2730	0.305	0.285	0.290	0.250	0.305	54,000	0.2730	-6.15%
2024-09-17	0.325	0.270	0.320	-	-	0	0	-	0.325	0.270	0.320	-	-	0	-	0.00%
2024-09-16	0.325	0.250	0.325	-	-	0	0	-	0.325	0.250	0.325	-	-	0	-	0.00%
2024-09-13	0.325	0.250	0.330	-	-	0	0	-	0.325	0.250	0.330	-	-	0	-	0.00%
2024-09-12	0.325	0.246	0.325	-	-	0	0	-	0.325	0.246	0.325	-	-	0	-	0.00%
2024-09-11	0.325	0.246	0.325	-	-	0	0	-	0.325	0.246	0.325	-	-	0	-	0.00%
2024-09-10	0.325	0.250	0.330	-	-	19,000	6,175	0.3250	0.325	0.250	0.330	-	-	19,000	0.3250	-1.52%
2024-09-09	0.330	0.260	0.335	0.320	0.335	9,000	2,980	0.3311	0.330	0.260	0.335	0.320	0.335	9,000	0.3311	-2.94%
2024-09-05	0.340	0.320	0.340	0.270	0.465	881,000	283,665	0.3220	0.340	0.320	0.340	0.270	0.465	881,000	0.3220	-35.85%
2024-09-04	0.530	0.455	0.600	-	-	0	0	-	0.530	0.455	0.600	-	-	0	-	0.00%
2024-09-03	0.530	0.455	0.530	-	-	0	0	-	0.530	0.455	0.530	-	-	0	-	0.00%
2024-09-02	0.530	0.455	0.600	-	-	0	0	-	0.530	0.455	0.600	-	-	0	-	0.00%
2024-08-30	0.530	0.455	0.600	-	-	0	0	-	0.530	0.455	0.600	-	-	0	-	0.00%
2024-08-29	0.530	0.455	0.600	-	-	0	0	-	0.530	0.455	0.600	-	-	0	-	0.00%
2024-08-28	0.530	0.455	0.600	-	-	0	0	-	0.530	0.455	0.600	-	-	0	-	0.00%
2024-08-27	0.530	0.455	0.530	-	-	0	0	-	0.530	0.455	0.530	-	-	0	-	0.00%
2024-08-26	0.530	0.455	0.600	-	-	0	0	-	0.530	0.455	0.600	-	-	0	-	0.00%
2024-08-23	0.530	0.455	0.550	-	-	0	0	-	0.530	0.455	0.550	-	-	0	-	0.00%
2024-08-22	0.530	0.455	0.550	-	-	0	0	-	0.530	0.455	0.550	-	-	0	-	0.00%
2024-08-21	0.530	0.455	0.540	-	-	0	0	-	0.530	0.455	0.540	-	-	0	-	0.00%
2024-08-20	0.530	0.455	0.550	-	-	0	0	-	0.530	0.455	0.550	-	-	0	-	0.00%
2024-08-19	0.530	0.530	0.600	-	-	0	0	-	0.530	0.530	0.600	-	-	0	-	1.92%
2024-08-16	0.520	0.455	0.520	0.440	0.520	24,000	11,280	0.4700	0.520	0.455	0.520	0.440	0.520	24,000	0.4700	4.00%
2024-08-15	0.500	0.455	-	-	-	0	0	-	0.500	0.455	-	-	-	0	-	0.00%
2024-08-14	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2024-08-13	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	-1.96%
2024-08-12	0.510	0.455	0.550	-	-	0	0	-	0.510	0.455	0.550	-	-	0	-	0.00%
2024-08-09	0.510	0.455	0.540	0.510	0.510	10,000	5,100	0.5100	0.510	0.455	0.540	0.510	0.510	10,000	0.5100	0.00%
2024-08-08	0.510	0.455	0.510	-	-	0	0	-	0.510	0.455	0.510	-	-	0	-	0.00%
2024-08-07	0.510	0.475	0.550	0.510	0.510	10,000	5,100	0.5100	0.510	0.475	0.550	0.510	0.510	10,000	0.5100	2.00%
2024-08-06	0.500	0.475	0.540	-	-	0	0	-	0.500	0.475	0.540	-	-	0	-	0.00%
2024-08-05	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2024-08-02	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2024-08-01	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	-5.66%
2024-07-31	0.530	0.475	0.530	0.475	0.540	79,000	38,645	0.4892	0.530	0.475	0.530	0.475	0.540	79,000	0.4892	-1.85%
2024-07-30	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2024-07-29	0.540	0.500	0.540	0.540	0.540	47,000	25,380	0.5400	0.540	0.500	0.540	0.540	0.540	47,000	0.5400	0.00%
2024-07-26	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2024-07-25	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	-1.82%
2024-07-24	0.550	0.500	0.560	-	-	0	0	-	0.550	0.500	0.560	-	-	0	-	0.00%
2024-07-23	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	-1.79%
2024-07-22	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	-3.45%
2024-07-19	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	-1.69%
2024-07-18	0.590	0.500	0.590	0.540	0.590	50,000	27,260	0.5452	0.590	0.500	0.590	0.540	0.590	50,000	0.5452	7.27%
2024-07-17	0.550	0.500	0.560	0.480	0.580	234,000	123,660	0.5285	0.550	0.500	0.560	0.480	0.580	234,000	0.5285	-6.78%
2024-07-16	0.590	0.520	0.680	-	-	0	0	-	0.590	0.520	0.680	-	-	0	-	0.00%
2024-07-15	0.590	0.520	0.640	-	-	0	0	-	0.590	0.520	0.640	-	-	0	-	0.00%
2024-07-12	0.590	0.520	0.650	-	-	0	0	-	0.590	0.520	0.650	-	-	0	-	0.00%
2024-07-11	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2024-07-10	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2024-07-09	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2024-07-08	0.590	0.520	0.600	-	-	0	0	-	0.590	0.520	0.600	-	-	0	-	0.00%
2024-07-05	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	-1.67%
2024-07-04	0.600	0.580	0.600	0.580	0.600	22,000	12,780	0.5809	0.600	0.580	0.600	0.580	0.600	22,000	0.5809	9.09%
2024-07-03	0.550	0.570	0.580	0.510	0.550	55,000	30,130	0.5478	0.550	0.570	0.580	0.510	0.550	55,000	0.5478	-6.78%
2024-07-02	0.590	0.510	0.600	0.500	0.600	339,000	177,260	0.5229	0.590	0.510	0.600	0.500	0.600	339,000	0.5229	0.00%
2024-06-28	0.590	0.590	0.610	0.590	0.610	513,000	310,240	0.6048	0.590	0.590	0.610	0.590	0.610	513,000	0.6048	-1.67%
2024-06-27	0.600	0.490	0.680	-	-	0	0	-	0.600	0.490	0.680	-	-	0	-	0.00%
2024-06-26	0.600	0.430	0.680	-	-	0	0	-	0.600	0.430	0.680	-	-	0	-	0.00%
2024-06-25	0.600	0.430	0.680	-	-	0	0	-	0.600	0.430	0.680	-	-	0	-	0.00%
2024-06-24	0.600	0.500	0.680	-	-	0	0	-	0.600	0.500	0.680	-	-	0	-	0.00%
2024-06-21	0.600	0.480	0.670	-	-	0	0	-	0.600	0.480	0.670	-	-	0	-	0.00%
2024-06-20	0.600	0.530	0.680	-	-	0	0	-	0.600	0.530	0.680	-	-	0	-	0.00%
2024-06-19	0.600	0.520	0.680	-	-	0	0	-	0.600	0.520	0.680	-	-	0	-	0.00%
2024-06-18	0.600	0.490	0.680	-	-	0	0	-	0.600	0.490	0.680	-	-	0	-	0.00%
2024-06-17	0.600	0.520	0.600	0.465	0.600	15,000	7,955	0.5303	0.600	0.520	0.600	0.465	0.600	15,000	0.5303	-1.64%
2024-06-14	0.610	0.540	0.610	-	-	0	0	-	0.610	0.540	0.610	-	-	0	-	0.00%
2024-06-13	0.610	0.405	0.610	-	-	0	0	-	0.610	0.405	0.610	-	-	0	-	0.00%
2024-06-12	0.610	0.510	0.610	-	-	0	0	-	0.610	0.510	0.610	-	-	0	-	0.00%
2024-06-11	0.610	0.475	0.610	-	-	0	0	-	0.610	0.475	0.610	-	-	0	-	0.00%
2024-06-07	0.610	-	0.680	-	-	0	0	-	0.610	-	0.680	-	-	0	-	0.00%
2024-06-06	0.610	0.440	0.620	0.610	0.610	1,000	610	0.6100	0.610	0.440	0.620	0.610	0.610	1,000	0.6100	-1.61%
2024-06-05	0.620	0.430	0.620	-	-	0	0	-	0.620	0.430	0.620	-	-	0	-	-1.59%
2024-06-04	0.630	0.510	0.630	-	-	0	0	-	0.630	0.510	0.630	-	-	0	-	0.00%
2024-06-03	0.630	0.510	0.630	-	-	0	0	-	0.630	0.510	0.630	-	-	0	-	0.00%
2024-05-31	0.630	0.520	0.670	-	-	0	0	-	0.630	0.520	0.670	-	-	0	-	0.00%
2024-05-30	0.630	0.400	0.670	-	-	0	0	-	0.630	0.400	0.670	-	-	0	-	0.00%
2024-05-29	0.630	0.530	0.640	0.560	0.630	11,000	6,300	0.5727	0.630	0.530	0.640	0.560	0.630	11,000	0.5727	-1.56%
2024-05-28	0.640	0.400	0.670	-	-	0	0	-	0.640	0.400	0.670	-	-	0	-	0.00%
2024-05-27	0.640	0.450	0.650	-	-	0	0	-	0.640	0.450	0.650	-	-	0	-	0.00%
2024-05-24	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2024-05-23	0.640	0.530	0.640	0.640	0.640	6,000	3,840	0.6400	0.640	0.530	0.640	0.640	0.640	6,000	0.6400	0.00%
2024-05-22	0.640	0.560	0.640	0.600	0.640	75,000	47,600	0.6347	0.640	0.560	0.640	0.600	0.640	75,000	0.6347	23.08%
2024-05-21	0.520	0.435	0.640	-	-	0	0	-	0.520	0.435	0.640	-	-	0	-	0.00%
2024-05-20	0.520	0.520	0.640	0.430	0.510	111,000	55,670	0.5015	0.520	0.520	0.640	0.430	0.510	111,000	0.5015	1.96%
2024-05-17	0.510	0.425	0.510	-	-	0	0	-	0.510	0.425	0.510	-	-	0	-	0.00%
2024-05-16	0.510	0.460	0.520	0.510	0.520	20,000	10,280	0.5140	0.510	0.460	0.520	0.510	0.520	20,000	0.5140	-1.92%
2024-05-14	0.520	0.460	0.520	0.450	0.520	78,000	36,625	0.4696	0.520	0.460	0.520	0.450	0.520	78,000	0.4696	0.00%
2024-05-13	0.520	0.465	0.520	0.430	0.520	7,000	3,380	0.4829	0.520	0.465	0.520	0.430	0.520	7,000	0.4829	0.00%
2024-05-10	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	-1.89%
2024-05-09	0.530	0.480	0.530	-	-	0	0	-	0.530	0.480	0.530	-	-	0	-	0.00%
2024-05-08	0.530	0.510	0.530	0.480	0.530	150,000	79,400	0.5293	0.530	0.510	0.530	0.480	0.530	150,000	0.5293	0.00%
2024-05-07	0.530	0.490	0.530	0.500	0.530	14,000	7,060	0.5043	0.530	0.490	0.530	0.500	0.530	14,000	0.5043	0.00%
2024-05-06	0.530	0.490	0.530	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	0.00%
2024-05-03	0.530	0.490	0.530	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	-1.85%
2024-05-02	0.540	0.490	0.540	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	-1.82%
2024-04-30	0.550	0.490	0.550	-	-	0	0	-	0.550	0.490	0.550	-	-	0	-	-1.79%
2024-04-29	0.560	0.500	0.560	0.560	0.560	12,000	6,720	0.5600	0.560	0.500	0.560	0.560	0.560	12,000	0.5600	-9.68%
2024-04-26	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	-3.12%
2024-04-25	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2024-04-24	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2024-04-23	0.640	0.490	0.640	-	-	0	0	-	0.640	0.490	0.640	-	-	0	-	0.00%
2024-04-22	0.640	0.485	0.640	0.550	0.640	22,000	12,280	0.5582	0.640	0.485	0.640	0.550	0.640	22,000	0.5582	0.00%
2024-04-19	0.640	0.490	0.640	-	-	0	0	-	0.640	0.490	0.640	-	-	0	-	0.00%
2024-04-18	0.640	0.480	0.640	-	-	0	0	-	0.640	0.480	0.640	-	-	0	-	0.00%
2024-04-17	0.640	0.480	0.640	-	-	0	0	-	0.640	0.480	0.640	-	-	0	-	0.00%
2024-04-16	0.640	0.520	0.640	-	-	0	0	-	0.640	0.520	0.640	-	-	0	-	0.00%
2024-04-15	0.640	0.490	0.640	-	-	0	0	-	0.640	0.490	0.640	-	-	0	-	0.00%
2024-04-12	0.640	0.570	0.640	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2024-04-11	0.640	0.480	0.640	-	-	0	0	-	0.640	0.480	0.640	-	-	0	-	0.00%
2024-04-10	0.640	0.480	0.700	-	-	0	0	-	0.640	0.480	0.700	-	-	0	-	0.00%
2024-04-09	0.640	0.520	0.700	-	-	0	0	-	0.640	0.520	0.700	-	-	0	-	0.00%
2024-04-08	0.640	0.480	0.640	-	-	0	0	-	0.640	0.480	0.640	-	-	0	-	0.00%
2024-04-05	0.640	0.480	0.700	-	-	0	0	-	0.640	0.480	0.700	-	-	0	-	0.00%
2024-04-03	0.640	0.550	0.680	-	-	0	0	-	0.640	0.550	0.680	-	-	0	-	0.00%
2024-04-02	0.640	0.510	0.640	-	-	0	0	-	0.640	0.510	0.640	-	-	0	-	0.00%
2024-03-28	0.640	0.590	0.650	0.520	0.650	36,000	20,120	0.5589	0.640	0.590	0.650	0.520	0.650	36,000	0.5589	-1.54%
2024-03-27	0.650	0.480	0.650	-	-	0	0	-	0.650	0.480	0.650	-	-	0	-	0.00%
2024-03-26	0.650	0.580	0.700	-	-	0	0	-	0.650	0.580	0.700	-	-	0	-	0.00%
2024-03-25	0.650	0.600	0.620	0.600	0.690	198,000	136,260	0.6882	0.650	0.600	0.620	0.600	0.690	198,000	0.6882	35.42%
2024-03-22	0.480	0.500	0.690	0.480	0.480	65,000	31,200	0.4800	0.480	0.500	0.690	0.480	0.480	65,000	0.4800	-29.41%
2024-03-21	0.680	0.570	0.680	0.680	0.680	100,000	68,000	0.6800	0.680	0.570	0.680	0.680	0.680	100,000	0.6800	7.94%
2024-03-20	0.630	0.520	0.690	-	-	0	0	-	0.630	0.520	0.690	-	-	0	-	0.00%
2024-03-19	0.630	0.510	0.690	-	-	0	0	-	0.630	0.510	0.690	-	-	0	-	0.00%
2024-03-18	0.630	0.480	0.680	-	-	0	0	-	0.630	0.480	0.680	-	-	0	-	0.00%
2024-03-15	0.630	0.430	0.650	-	-	0	0	-	0.630	0.430	0.650	-	-	0	-	0.00%
2024-03-14	0.630	0.520	0.650	-	-	0	0	-	0.630	0.520	0.650	-	-	0	-	0.00%
2024-03-13	0.630	0.430	0.680	-	-	0	0	-	0.630	0.430	0.680	-	-	0	-	0.00%
2024-03-12	0.630	0.430	0.630	-	-	0	0	-	0.630	0.430	0.630	-	-	0	-	0.00%
2024-03-11	0.630	0.465	0.680	-	-	0	0	-	0.630	0.465	0.680	-	-	0	-	0.00%
2024-03-08	0.630	-	0.680	-	-	0	0	-	0.630	-	0.680	-	-	0	-	0.00%
2024-03-07	0.630	-	0.680	-	-	0	0	-	0.630	-	0.680	-	-	0	-	0.00%
2024-03-06	0.630	-	0.680	-	-	0	0	-	0.630	-	0.680	-	-	0	-	0.00%
2024-03-05	0.630	0.485	0.630	-	-	0	0	-	0.630	0.485	0.630	-	-	0	-	0.00%
2024-03-04	0.630	0.455	0.680	-	-	0	0	-	0.630	0.455	0.680	-	-	0	-	0.00%
2024-03-01	0.630	0.460	0.630	-	-	0	0	-	0.630	0.460	0.630	-	-	0	-	0.00%
2024-02-29	0.630	0.530	0.630	-	-	0	0	-	0.630	0.530	0.630	-	-	0	-	0.00%
2024-02-28	0.630	0.260	0.630	-	-	0	0	-	0.630	0.260	0.630	-	-	0	-	0.00%
2024-02-27	0.630	0.425	0.630	-	-	0	0	-	0.630	0.425	0.630	-	-	0	-	0.00%
2024-02-26	0.630	0.630	0.680	0.430	0.430	1,000	430	0.4300	0.630	0.630	0.680	0.430	0.430	1,000	0.4300	5.00%
2024-02-23	0.600	-	0.680	-	-	0	0	-	0.600	-	0.680	-	-	0	-	0.00%
2024-02-22	0.600	-	0.680	-	-	0	0	-	0.600	-	0.680	-	-	0	-	0.00%
2024-02-21	0.600	-	0.680	-	-	0	0	-	0.600	-	0.680	-	-	0	-	0.00%
2024-02-20	0.600	0.600	0.680	0.600	0.600	4,000	2,400	0.6000	0.600	0.600	0.680	0.600	0.600	4,000	0.6000	-7.69%
2024-02-19	0.650	0.510	0.650	-	-	0	0	-	0.650	0.510	0.650	-	-	0	-	-4.41%
2024-02-16	0.680	0.510	0.680	0.550	0.680	6,000	3,560	0.5933	0.680	0.510	0.680	0.550	0.680	6,000	0.5933	21.43%
2024-02-15	0.560	0.490	0.560	-	-	0	0	-	0.560	0.490	0.560	-	-	0	-	-6.67%
2024-02-14	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2024-02-09	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2024-02-08	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2024-02-07	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	-7.69%
2024-02-06	0.650	0.550	0.680	-	-	0	0	-	0.650	0.550	0.680	-	-	0	-	0.00%
2024-02-05	0.650	0.550	0.650	-	-	0	0	-	0.650	0.550	0.650	-	-	0	-	-4.41%
2024-02-02	0.680	0.590	0.680	-	-	0	0	-	0.680	0.590	0.680	-	-	0	-	0.00%
2024-02-01	0.680	0.570	0.680	-	-	0	0	-	0.680	0.570	0.680	-	-	0	-	0.00%
2024-01-31	0.680	0.570	0.680	-	-	0	0	-	0.680	0.570	0.680	-	-	0	-	0.00%
2024-01-30	0.680	0.570	0.680	-	-	0	0	-	0.680	0.570	0.680	-	-	0	-	0.00%
2024-01-29	0.680	0.570	0.680	-	-	0	0	-	0.680	0.570	0.680	-	-	0	-	-1.45%
2024-01-26	0.690	0.570	0.690	0.690	0.690	1,000	690	0.6900	0.690	0.570	0.690	0.690	0.690	1,000	0.6900	1.47%
2024-01-25	0.680	0.570	0.690	-	-	0	0	-	0.680	0.570	0.690	-	-	0	-	0.00%
2024-01-24	0.680	0.570	0.680	-	-	0	0	-	0.680	0.570	0.680	-	-	0	-	0.00%
2024-01-23	0.680	0.570	0.680	-	-	0	0	-	0.680	0.570	0.680	-	-	0	-	0.00%
2024-01-22	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2024-01-19	0.680	0.510	0.690	-	-	0	0	-	0.680	0.510	0.690	-	-	0	-	0.00%
2024-01-18	0.680	0.500	0.680	-	-	0	0	-	0.680	0.500	0.680	-	-	0	-	0.00%
2024-01-17	0.680	0.550	0.690	-	-	0	0	-	0.680	0.550	0.690	-	-	0	-	0.00%
2024-01-16	0.680	0.550	0.680	-	-	0	0	-	0.680	0.550	0.680	-	-	0	-	0.00%
2024-01-15	0.680	0.550	0.680	-	-	0	0	-	0.680	0.550	0.680	-	-	0	-	0.00%
2024-01-12	0.680	0.550	0.680	-	-	0	0	-	0.680	0.550	0.680	-	-	0	-	0.00%
2024-01-11	0.680	0.510	0.680	-	-	0	0	-	0.680	0.510	0.680	-	-	0	-	0.00%
2024-01-10	0.680	0.510	0.680	-	-	0	0	-	0.680	0.510	0.680	-	-	0	-	-1.45%
2024-01-09	0.690	0.550	0.690	0.680	0.690	3,000	2,050	0.6833	0.690	0.550	0.690	0.680	0.690	3,000	0.6833	18.97%
2024-01-08	0.580	0.500	0.680	-	-	0	0	-	0.580	0.500	0.680	-	-	0	-	0.00%
2024-01-05	0.580	0.580	0.680	0.580	0.580	1,000	580	0.5800	0.580	0.580	0.680	0.580	0.580	1,000	0.5800	-10.77%
2024-01-04	0.650	0.455	0.680	-	-	0	0	-	0.650	0.455	0.680	-	-	0	-	0.00%
2024-01-03	0.650	0.520	0.680	-	-	0	0	-	0.650	0.520	0.680	-	-	0	-	0.00%
2024-01-02	0.650	0.510	0.680	-	-	0	0	-	0.650	0.510	0.680	-	-	0	-	0.00%
2023-12-29	0.650	0.540	0.680	-	-	0	0	-	0.650	0.540	0.680	-	-	0	-	0.00%
2023-12-28	0.650	0.510	0.680	-	-	0	0	-	0.650	0.510	0.680	-	-	0	-	0.00%
2023-12-27	0.650	0.650	0.680	-	-	1,000	650	0.6500	0.650	0.650	0.680	-	-	1,000	0.6500	0.00%
2023-12-22	0.650	0.650	0.680	0.650	0.650	1,000	650	0.6500	0.650	0.650	0.680	0.650	0.650	1,000	0.6500	-4.41%
2023-12-21	0.680	0.560	0.670	-	-	0	0	-	0.680	0.560	0.670	-	-	0	-	0.00%
2023-12-20	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	-1.45%
2023-12-19	0.690	0.580	0.680	-	-	0	0	-	0.690	0.580	0.680	-	-	0	-	0.00%
2023-12-18	0.690	0.570	0.690	-	-	0	0	-	0.690	0.570	0.690	-	-	0	-	-1.43%
2023-12-15	0.700	0.620	0.700	0.600	0.700	23,000	14,070	0.6117	0.700	0.620	0.700	0.600	0.700	23,000	0.6117	4.48%
2023-12-14	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2023-12-13	0.670	0.670	0.750	0.570	0.760	8,000	5,470	0.6838	0.670	0.670	0.750	0.570	0.760	8,000	0.6838	-11.84%
2023-12-12	0.760	0.700	0.760	0.760	0.760	1,000	760	0.7600	0.760	0.700	0.760	0.760	0.760	1,000	0.7600	0.00%
2023-12-11	0.760	0.760	0.850	0.760	0.760	18,000	13,680	0.7600	0.760	0.760	0.850	0.760	0.760	18,000	0.7600	0.00%
2023-12-08	0.760	0.760	0.850	0.710	0.710	1,000	710	0.7100	0.760	0.760	0.850	0.710	0.710	1,000	0.7100	0.00%
2023-12-07	0.760	0.710	0.900	-	-	0	0	-	0.760	0.710	0.900	-	-	0	-	0.00%
2023-12-06	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	0.00%
2023-12-05	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	0.00%
2023-12-04	0.760	0.710	0.900	-	-	0	0	-	0.760	0.710	0.900	-	-	0	-	0.00%
2023-12-01	0.760	0.710	0.900	0.760	0.760	7,000	5,320	0.7600	0.760	0.710	0.900	0.760	0.760	7,000	0.7600	0.00%
2023-11-30	0.760	0.720	0.760	-	-	0	0	-	0.760	0.720	0.760	-	-	0	-	0.00%
2023-11-29	0.760	0.720	0.800	-	-	0	0	-	0.760	0.720	0.800	-	-	0	-	0.00%
2023-11-28	0.760	0.760	0.850	0.740	0.860	7,000	5,430	0.7757	0.760	0.760	0.850	0.740	0.860	7,000	0.7757	-12.64%
2023-11-27	0.870	0.720	0.900	-	-	0	0	-	0.870	0.720	0.900	-	-	0	-	0.00%
2023-11-24	0.870	0.770	0.890	-	-	0	0	-	0.870	0.770	0.890	-	-	0	-	0.00%
2023-11-23	0.870	0.700	0.870	0.700	0.870	4,000	2,970	0.7425	0.870	0.700	0.870	0.700	0.870	4,000	0.7425	-2.25%
2023-11-22	0.890	0.760	0.890	-	-	0	0	-	0.890	0.760	0.890	-	-	0	-	-1.11%
2023-11-21	0.900	0.770	0.900	-	-	0	0	-	0.900	0.770	0.900	-	-	0	-	0.00%
2023-11-20	0.900	0.760	0.900	-	-	0	0	-	0.900	0.760	0.900	-	-	0	-	0.00%
2023-11-17	0.900	0.680	0.900	-	-	0	0	-	0.900	0.680	0.900	-	-	0	-	0.00%
2023-11-16	0.900	0.770	0.900	-	-	0	0	-	0.900	0.770	0.900	-	-	0	-	0.00%
2023-11-15	0.900	0.800	0.900	0.880	0.900	3,000	2,660	0.8867	0.900	0.800	0.900	0.880	0.900	3,000	0.8867	2.27%
2023-11-14	0.880	0.720	0.880	-	-	0	0	-	0.880	0.720	0.880	-	-	0	-	-1.12%
2023-11-13	0.890	0.700	0.890	-	-	0	0	-	0.890	0.700	0.890	-	-	0	-	0.00%
2023-11-10	0.890	0.740	0.890	-	-	0	0	-	0.890	0.740	0.890	-	-	0	-	0.00%
2023-11-09	0.890	0.700	0.890	0.890	0.890	2,000	1,780	0.8900	0.890	0.700	0.890	0.890	0.890	2,000	0.8900	0.00%
2023-11-08	0.890	0.620	0.900	-	-	0	0	-	0.890	0.620	0.900	-	-	0	-	0.00%
2023-11-07	0.890	0.630	0.890	0.900	0.900	3,000	2,700	0.9000	0.890	0.630	0.890	0.900	0.900	3,000	0.9000	-1.11%
2023-11-06	0.900	0.750	0.900	-	-	0	0	-	0.900	0.750	0.900	-	-	0	-	0.00%
2023-11-03	0.900	0.700	0.900	-	-	0	0	-	0.900	0.700	0.900	-	-	0	-	-1.10%
2023-11-02	0.910	0.750	0.920	0.930	0.930	2,000	1,860	0.9300	0.910	0.750	0.920	0.930	0.930	2,000	0.9300	-2.15%
2023-11-01	0.930	0.720	0.930	-	-	0	0	-	0.930	0.720	0.930	-	-	0	-	0.00%
2023-10-31	0.930	0.800	0.930	-	-	0	0	-	0.930	0.800	0.930	-	-	0	-	0.00%
2023-10-30	0.930	0.800	0.930	-	-	0	0	-	0.930	0.800	0.930	-	-	0	-	0.00%
2023-10-27	0.930	0.820	0.930	0.930	0.930	4,000	3,720	0.9300	0.930	0.820	0.930	0.930	0.930	4,000	0.9300	0.00%
2023-10-26	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
2023-10-25	0.930	0.730	0.930	-	-	0	0	-	0.930	0.730	0.930	-	-	0	-	0.00%
2023-10-24	0.930	0.550	0.930	-	-	0	0	-	0.930	0.550	0.930	-	-	0	-	0.00%
2023-10-20	0.930	-	0.930	0.930	0.930	2,000	1,860	0.9300	0.930	-	0.930	0.930	0.930	2,000	0.9300	2.20%
2023-10-19	0.910	0.690	0.930	-	-	0	0	-	0.910	0.690	0.930	-	-	0	-	0.00%
2023-10-18	0.910	0.630	0.930	-	-	0	0	-	0.910	0.630	0.930	-	-	0	-	0.00%
2023-10-17	0.910	0.720	0.930	-	-	0	0	-	0.910	0.720	0.930	-	-	0	-	0.00%
2023-10-16	0.910	-	0.930	-	-	0	0	-	0.910	-	0.930	-	-	0	-	0.00%
2023-10-13	0.910	0.680	0.910	-	-	0	0	-	0.910	0.680	0.910	-	-	0	-	0.00%
2023-10-12	0.910	0.690	0.910	-	-	0	0	-	0.910	0.690	0.910	-	-	0	-	0.00%
2023-10-11	0.910	0.690	0.910	0.910	0.920	4,000	3,660	0.9150	0.910	0.690	0.910	0.910	0.920	4,000	0.9150	3.41%
2023-10-10	0.880	0.680	0.930	-	-	0	0	-	0.880	0.680	0.930	-	-	0	-	0.00%
2023-10-09	0.880	-	0.930	-	-	0	0	-	0.880	-	0.930	-	-	0	-	0.00%
2023-10-06	0.880	0.680	0.880	0.880	0.880	3,000	2,640	0.8800	0.880	0.680	0.880	0.880	0.880	3,000	0.8800	-1.12%
2023-10-05	0.890	0.750	0.920	-	-	0	0	-	0.890	0.750	0.920	-	-	0	-	0.00%
2023-10-04	0.890	0.680	0.890	-	-	0	0	-	0.890	0.680	0.890	-	-	0	-	0.00%
2023-10-03	0.890	0.680	0.890	-	-	0	0	-	0.890	0.680	0.890	-	-	0	-	0.00%
2023-09-29	0.890	0.710	0.890	0.890	0.890	2,000	1,780	0.8900	0.890	0.710	0.890	0.890	0.890	2,000	0.8900	11.25%
2023-09-28	0.800	0.680	0.890	-	-	0	0	-	0.800	0.680	0.890	-	-	0	-	0.00%
2023-09-27	0.800	0.780	0.800	0.900	0.900	2,000	1,800	0.9000	0.800	0.780	0.800	0.900	0.900	2,000	0.9000	-6.98%
2023-09-26	0.860	0.750	0.920	-	-	0	0	-	0.860	0.750	0.920	-	-	0	-	0.00%
2023-09-25	0.860	0.610	0.920	-	-	0	0	-	0.860	0.610	0.920	-	-	0	-	0.00%
2023-09-22	0.860	0.670	0.860	0.860	0.860	2,000	1,720	0.8600	0.860	0.670	0.860	0.860	0.860	2,000	0.8600	8.86%
2023-09-21	0.790	0.680	0.850	-	-	0	0	-	0.790	0.680	0.850	-	-	0	-	0.00%
2023-09-20	0.790	0.710	0.790	0.680	0.790	39,000	29,500	0.7564	0.790	0.710	0.790	0.680	0.790	39,000	0.7564	5.33%
2023-09-19	0.750	0.740	0.750	-	-	0	0	-	0.750	0.740	0.750	-	-	0	-	0.00%
2023-09-18	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2023-09-15	0.750	0.680	0.750	0.740	0.750	3,000	2,240	0.7467	0.750	0.680	0.750	0.740	0.750	3,000	0.7467	0.00%
2023-09-14	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2023-09-13	0.750	0.620	0.750	-	-	0	0	-	0.750	0.620	0.750	-	-	0	-	0.00%
2023-09-12	0.750	0.680	0.750	0.750	0.750	3,000	2,250	0.7500	0.750	0.680	0.750	0.750	0.750	3,000	0.7500	0.00%
2023-09-11	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2023-09-07	0.750	0.630	0.750	0.750	0.750	2,000	1,500	0.7500	0.750	0.630	0.750	0.750	0.750	2,000	0.7500	0.00%
2023-09-06	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2023-09-05	0.750	0.640	0.750	-	-	0	0	-	0.750	0.640	0.750	-	-	0	-	0.00%
2023-09-04	0.750	0.640	0.750	-	-	0	0	-	0.750	0.640	0.750	-	-	0	-	0.00%
2023-08-31	0.750	0.640	0.750	-	-	0	0	-	0.750	0.640	0.750	-	-	0	-	0.00%
2023-08-30	0.750	0.700	0.750	0.700	0.750	22,000	15,520	0.7055	0.750	0.700	0.750	0.700	0.750	22,000	0.7055	1.35%
2023-08-29	0.740	0.680	0.740	0.740	0.740	6,000	4,440	0.7400	0.740	0.680	0.740	0.740	0.740	6,000	0.7400	0.00%
2023-08-28	0.740	0.740	0.750	0.740	0.750	53,000	39,290	0.7413	0.740	0.740	0.750	0.740	0.750	53,000	0.7413	-1.33%
2023-08-25	0.750	0.650	0.760	-	-	0	0	-	0.750	0.650	0.760	-	-	0	-	-1.32%
2023-08-24	0.760	0.720	0.760	0.720	0.760	47,000	33,880	0.7209	0.760	0.720	0.760	0.720	0.760	47,000	0.7209	0.00%
2023-08-23	0.760	0.720	0.760	0.700	0.890	72,000	54,900	0.7625	0.760	0.720	0.760	0.700	0.890	72,000	0.7625	-14.61%
2023-08-22	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	-2.20%
2023-08-21	0.910	0.810	0.900	-	-	0	0	-	0.910	0.810	0.900	-	-	0	-	-3.19%
2023-08-18	0.940	0.810	0.940	0.850	0.940	108,000	92,460	0.8561	0.940	0.810	0.940	0.850	0.940	108,000	0.8561	-2.08%
2023-08-17	0.960	0.860	0.960	0.860	0.960	4,000	3,650	0.9125	0.960	0.860	0.960	0.860	0.960	4,000	0.9125	0.00%
2023-08-16	0.960	0.860	0.960	0.870	0.960	3,000	2,700	0.9000	0.960	0.860	0.960	0.870	0.960	3,000	0.9000	-3.03%
2023-08-15	0.990	0.860	0.990	-	-	0	0	-	0.990	0.860	0.990	-	-	0	-	0.00%
2023-08-14	0.990	0.860	0.990	0.850	0.990	15,000	13,550	0.9033	0.990	0.860	0.990	0.850	0.990	15,000	0.9033	0.00%
2023-08-11	0.990	0.790	1.000	-	-	0	0	-	0.990	0.790	1.000	-	-	0	-	0.00%
2023-08-10	0.990	0.830	1.000	0.990	0.990	2,000	1,980	0.9900	0.990	0.830	1.000	0.990	0.990	2,000	0.9900	6.45%
2023-08-09	0.930	0.850	0.930	0.930	1.000	59,000	55,010	0.9324	0.930	0.850	0.930	0.930	1.000	59,000	0.9324	-7.00%
2023-08-08	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2023-08-07	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	-0.99%
2023-08-04	1.010	0.940	1.010	-	-	0	0	-	1.010	0.940	1.010	-	-	0	-	-0.98%
2023-08-03	1.020	0.940	1.020	-	-	10,000	10,200	1.0200	1.020	0.940	1.020	-	-	10,000	1.0200	0.00%
2023-08-02	1.020	0.940	1.020	1.020	1.020	2,000	2,040	1.0200	1.020	0.940	1.020	1.020	1.020	2,000	1.0200	0.00%
2023-08-01	1.020	0.940	1.020	-	-	0	0	-	1.020	0.940	1.020	-	-	0	-	0.00%
2023-07-31	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2023-07-28	1.020	0.930	1.020	1.020	1.020	2,000	2,040	1.0200	1.020	0.930	1.020	1.020	1.020	2,000	1.0200	2.00%
2023-07-27	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	-0.99%
2023-07-26	1.010	0.940	1.010	-	-	0	0	-	1.010	0.940	1.010	-	-	0	-	-0.98%
2023-07-25	1.020	0.930	1.020	1.020	1.020	2,000	2,040	1.0200	1.020	0.930	1.020	1.020	1.020	2,000	1.0200	0.00%
2023-07-24	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2023-07-21	1.020	0.930	1.020	0.930	1.020	3,000	2,950	0.9833	1.020	0.930	1.020	0.930	1.020	3,000	0.9833	2.00%
2023-07-20	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	-0.99%
2023-07-19	1.010	0.930	1.010	1.020	1.020	2,000	2,040	1.0200	1.010	0.930	1.010	1.020	1.020	2,000	1.0200	-0.98%
2023-07-18	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2023-07-14	1.020	0.930	1.020	1.020	1.020	2,000	2,040	1.0200	1.020	0.930	1.020	1.020	1.020	2,000	1.0200	0.00%
2023-07-13	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2023-07-12	1.020	0.930	1.020	-	-	0	0	-	1.020	0.930	1.020	-	-	0	-	0.00%
2023-07-11	1.020	0.930	1.020	1.020	1.030	2,000	2,050	1.0250	1.020	0.930	1.020	1.020	1.030	2,000	1.0250	2.00%
2023-07-10	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2023-07-07	1.000	0.930	1.020	-	-	0	0	-	1.000	0.930	1.020	-	-	0	-	0.00%
2023-07-06	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2023-07-05	1.000	0.930	1.030	0.930	1.040	24,000	23,760	0.9900	1.000	0.930	1.030	0.930	1.040	24,000	0.9900	-0.99%
2023-07-04	1.010	0.930	1.010	-	-	0	0	-	1.010	0.930	1.010	-	-	0	-	0.00%
2023-07-03	1.010	0.930	1.030	-	-	0	0	-	1.010	0.930	1.030	-	-	0	-	0.00%
2023-06-30	1.010	0.930	1.010	1.010	1.020	2,000	2,030	1.0150	1.010	0.930	1.010	1.010	1.020	2,000	1.0150	3.06%
2023-06-29	0.980	0.930	0.980	-	-	0	0	-	0.980	0.930	0.980	-	-	0	-	0.00%
2023-06-28	0.980	0.930	0.980	0.980	1.000	2,000	1,980	0.9900	0.980	0.930	0.980	0.980	1.000	2,000	0.9900	0.00%
2023-06-27	0.980	0.930	1.000	-	-	0	0	-	0.980	0.930	1.000	-	-	0	-	0.00%
2023-06-26	0.980	0.930	1.000	-	-	0	0	-	0.980	0.930	1.000	-	-	0	-	0.00%
2023-06-23	0.980	0.930	1.000	0.930	0.980	3,000	2,840	0.9467	0.980	0.930	1.000	0.930	0.980	3,000	0.9467	0.00%
2023-06-21	0.980	0.930	0.940	0.930	1.020	18,000	17,290	0.9606	0.980	0.930	0.940	0.930	1.020	18,000	0.9606	-5.77%
2023-06-20	1.040	0.950	1.040	-	-	0	0	-	1.040	0.950	1.040	-	-	0	-	0.00%
2023-06-19	1.040	0.950	1.040	-	-	0	0	-	1.040	0.950	1.040	-	-	0	-	0.00%
2023-06-16	1.040	0.960	1.040	-	-	0	0	-	1.040	0.960	1.040	-	-	0	-	0.00%
2023-06-15	1.040	0.950	1.040	0.950	1.040	4,000	3,950	0.9875	1.040	0.950	1.040	0.950	1.040	4,000	0.9875	0.97%
2023-06-14	1.030	0.950	1.030	-	-	0	0	-	1.030	0.950	1.030	-	-	0	-	-1.90%
2023-06-13	1.050	0.950	1.050	1.050	1.050	2,000	2,100	1.0500	1.050	0.950	1.050	1.050	1.050	2,000	1.0500	0.00%
2023-06-12	1.050	0.950	1.050	-	-	0	0	-	1.050	0.950	1.050	-	-	0	-	0.00%
2023-06-09	1.050	0.950	1.050	-	-	0	0	-	1.050	0.950	1.050	-	-	0	-	0.00%
2023-06-08	1.050	0.950	1.050	1.050	1.050	3,000	3,150	1.0500	1.050	0.950	1.050	1.050	1.050	3,000	1.0500	0.00%
2023-06-07	1.050	0.950	1.050	-	-	0	0	-	1.050	0.950	1.050	-	-	0	-	0.00%
2023-06-06	1.050	0.950	1.050	-	-	0	0	-	1.050	0.950	1.050	-	-	0	-	0.00%
2023-06-05	1.050	0.950	1.050	-	-	0	0	-	1.050	0.950	1.050	-	-	0	-	0.00%
2023-06-02	1.050	0.990	1.050	0.990	1.060	2,000	2,050	1.0250	1.050	0.990	1.050	0.990	1.060	2,000	1.0250	6.06%
2023-06-01	0.990	0.930	0.990	-	-	5,000	4,660	0.9320	0.990	0.930	0.990	-	-	5,000	0.9320	-1.00%
2023-05-31	1.000	0.940	1.000	0.990	1.000	10,000	9,980	0.9980	1.000	0.940	1.000	0.990	1.000	10,000	0.9980	0.00%
2023-05-30	1.000	0.940	1.060	1.000	1.000	2,000	2,000	1.0000	1.000	0.940	1.060	1.000	1.000	2,000	1.0000	-0.99%
2023-05-29	1.010	0.940	1.030	-	-	0	0	-	1.010	0.940	1.030	-	-	0	-	0.00%
2023-05-25	1.010	0.940	1.020	-	-	0	0	-	1.010	0.940	1.020	-	-	0	-	-0.98%
2023-05-24	1.020	0.940	1.030	-	-	0	0	-	1.020	0.940	1.030	-	-	0	-	-0.97%
2023-05-23	1.030	0.940	1.030	0.940	1.040	4,000	3,860	0.9650	1.030	0.940	1.030	0.940	1.040	4,000	0.9650	5.10%
2023-05-22	1.000	0.950	1.000	-	-	0	0	-	0.980	0.931	0.980	-	-	0	-	-3.85%
2023-05-19	1.040	0.950	1.050	-	-	0	0	-	1.019	0.931	1.029	-	-	0	-	0.00%
2023-05-18	1.040	0.950	1.040	-	-	0	0	-	1.019	0.931	1.019	-	-	0	-	0.00%
2023-05-17	1.040	0.990	1.040	0.950	1.050	13,000	12,740	0.9800	1.019	0.970	1.019	0.931	1.029	13,265	0.9604	-0.95%
2023-05-16	1.050	0.950	1.050	-	-	0	0	-	1.029	0.931	1.029	-	-	0	-	0.00%
2023-05-15	1.050	0.950	1.050	-	-	0	0	-	1.029	0.931	1.029	-	-	0	-	0.00%
2023-05-12	1.050	0.950	1.050	-	-	0	0	-	1.029	0.931	1.029	-	-	0	-	-0.94%
2023-05-11	1.060	0.980	1.060	0.930	1.060	9,000	8,800	0.9778	1.039	0.960	1.039	0.911	1.039	9,184	0.9582	0.00%
2023-05-10	1.060	0.960	1.060	1.060	1.060	2,000	2,120	1.0600	1.039	0.941	1.039	1.039	1.039	2,041	1.0388	0.00%
2023-05-09	1.060	0.960	1.060	-	-	0	0	-	1.039	0.941	1.039	-	-	0	-	-2.75%
2023-05-08	1.090	0.960	1.090	-	-	0	0	-	1.068	0.941	1.068	-	-	0	-	0.00%
2023-05-05	1.090	0.960	1.090	1.090	1.090	2,000	2,180	1.0900	1.068	0.941	1.068	1.068	1.068	2,041	1.0682	2.83%
2023-05-04	1.060	0.960	1.060	-	-	0	0	-	1.039	0.941	1.039	-	-	0	-	-2.75%
2023-05-03	1.090	0.960	1.090	-	-	0	0	-	1.068	0.941	1.068	-	-	0	-	0.00%
2023-05-02	1.090	0.960	1.090	-	-	0	0	-	1.068	0.941	1.068	-	-	0	-	0.00%
2023-04-28	1.090	0.960	1.090	1.080	1.090	2,000	2,170	1.0850	1.068	0.941	1.068	1.058	1.068	2,041	1.0633	7.92%
2023-04-27	1.010	0.900	1.080	-	-	0	0	-	0.990	0.882	1.058	-	-	0	-	0.00%
2023-04-26	1.010	0.950	1.010	1.010	1.050	22,000	22,260	1.0118	0.990	0.931	0.990	0.990	1.029	22,449	0.9916	-4.72%
2023-04-25	1.060	1.010	1.060	1.090	1.090	3,000	3,270	1.0900	1.039	0.990	1.039	1.068	1.068	3,061	1.0682	-2.75%
2023-04-24	1.090	1.010	1.090	-	-	0	0	-	1.068	0.990	1.068	-	-	0	-	0.00%
2023-04-21	1.090	0.810	1.090	-	-	0	0	-	1.068	0.794	1.068	-	-	0	-	0.00%
2023-04-20	1.090	0.840	1.090	-	-	0	0	-	1.068	0.823	1.068	-	-	0	-	0.00%
2023-04-19	1.090	0.840	1.090	1.090	1.090	2,000	2,180	1.0900	1.068	0.823	1.068	1.068	1.068	2,041	1.0682	0.93%
2023-04-18	1.080	0.850	1.080	-	-	0	0	-	1.058	0.833	1.058	-	-	0	-	0.00%
2023-04-17	1.080	0.850	1.080	-	-	0	0	-	1.058	0.833	1.058	-	-	0	-	0.00%
2023-04-14	1.080	1.010	1.090	1.080	1.080	2,000	2,160	1.0800	1.058	0.990	1.068	1.058	1.058	2,041	1.0584	0.00%
2023-04-13	1.080	1.010	1.080	-	-	0	0	-	1.058	0.990	1.058	-	-	0	-	0.00%
2023-04-12	1.080	1.010	1.080	-	-	0	0	-	1.058	0.990	1.058	-	-	0	-	-0.92%
2023-04-11	1.090	1.020	1.040	1.020	1.150	25,000	27,310	1.0924	1.068	1.000	1.019	1.000	1.127	25,510	1.0706	-5.22%
2023-04-06	1.150	1.020	1.150	1.150	1.150	2,000	2,300	1.1500	1.127	1.000	1.127	1.127	1.127	2,041	1.1270	0.88%
2023-04-04	1.140	1.010	1.150	-	-	0	0	-	1.117	0.990	1.127	-	-	0	-	0.00%
2023-04-03	1.140	1.020	1.140	-	-	0	0	-	1.117	1.000	1.117	-	-	0	-	-0.87%
2023-03-31	1.150	1.020	1.150	1.150	1.150	2,000	2,300	1.1500	1.127	1.000	1.127	1.127	1.127	2,041	1.1270	0.00%
2023-03-30	1.150	1.010	1.150	-	-	0	0	-	1.127	0.990	1.127	-	-	0	-	0.00%
2023-03-29	1.150	1.010	1.170	-	-	0	0	-	1.127	0.990	1.147	-	-	0	-	0.00%
2023-03-28	1.150	1.150	1.170	1.150	1.150	3,000	3,450	1.1500	1.127	1.127	1.147	1.127	1.127	3,061	1.1270	0.00%
2023-03-27	1.150	1.080	1.150	-	-	0	0	-	1.127	1.058	1.127	-	-	0	-	0.00%
2023-03-24	1.150	1.010	1.150	-	-	0	0	-	1.127	0.990	1.127	-	-	0	-	0.00%
2023-03-23	1.150	1.050	1.150	-	-	0	0	-	1.127	1.029	1.127	-	-	0	-	0.00%
2023-03-22	1.150	1.010	1.150	1.150	1.150	3,000	3,450	1.1500	1.127	0.990	1.127	1.127	1.127	3,061	1.1270	0.88%
2023-03-21	1.140	1.010	1.150	-	-	0	0	-	1.117	0.990	1.127	-	-	0	-	0.00%
2023-03-20	1.140	1.010	1.150	1.140	1.150	3,000	3,430	1.1433	1.117	0.990	1.127	1.117	1.127	3,061	1.1205	-2.56%
2023-03-17	1.170	1.010	1.170	-	-	0	0	-	1.147	0.990	1.147	-	-	0	-	0.00%
2023-03-16	1.170	1.010	1.180	1.050	1.170	3,000	3,280	1.0933	1.147	0.990	1.156	1.029	1.147	3,061	1.0715	-0.85%
2023-03-15	1.180	1.060	1.190	1.180	1.180	2,000	2,360	1.1800	1.156	1.039	1.166	1.156	1.156	2,041	1.1564	2.61%
2023-03-14	1.150	1.060	1.180	-	-	0	0	-	1.127	1.039	1.156	-	-	0	-	-3.36%
2023-03-13	1.190	1.060	1.240	-	-	0	0	-	1.166	1.039	1.215	-	-	0	-	0.00%
2023-03-10	1.190	1.080	1.240	1.190	1.190	5,000	5,950	1.1900	1.166	1.058	1.215	1.166	1.166	5,102	1.1662	0.00%
2023-03-09	1.190	1.160	1.200	1.200	1.350	60,000	73,370	1.2228	1.166	1.137	1.176	1.176	1.323	61,224	1.1984	-15.00%
2023-03-08	1.400	1.240	1.400	-	-	0	0	-	1.372	1.215	1.372	-	-	0	-	0.00%
2023-03-07	1.400	1.200	1.400	-	-	0	0	-	1.372	1.176	1.372	-	-	0	-	0.00%
2023-03-06	1.400	1.180	1.430	1.400	1.400	2,000	2,800	1.4000	1.372	1.156	1.401	1.372	1.372	2,041	1.3720	-1.41%
2023-03-03	1.420	1.260	1.420	1.420	1.420	5,000	7,100	1.4200	1.392	1.235	1.392	1.392	1.392	5,102	1.3916	0.00%
2023-03-02	1.420	1.210	1.420	-	-	0	0	-	1.392	1.186	1.392	-	-	0	-	0.00%
2023-03-01	1.420	1.230	1.420	-	-	0	0	-	1.392	1.205	1.392	-	-	0	-	-0.70%
2023-02-28	1.430	1.420	1.430	1.430	1.430	2,000	2,860	1.4300	1.401	1.392	1.401	1.401	1.401	2,041	1.4014	0.00%
2023-02-27	1.430	1.060	1.430	-	-	0	0	-	1.401	1.039	1.401	-	-	0	-	-1.38%
2023-02-24	1.450	1.220	1.450	1.450	1.450	2,000	2,900	1.4500	1.421	1.196	1.421	1.421	1.421	2,041	1.4210	0.00%
2023-02-23	1.450	0.950	1.460	-	-	0	0	-	1.421	0.931	1.431	-	-	0	-	0.00%
2023-02-22	1.450	1.100	1.450	1.450	1.450	2,000	2,900	1.4500	1.421	1.078	1.421	1.421	1.421	2,041	1.4210	-0.68%
2023-02-21	1.460	1.220	1.460	-	-	0	0	-	1.431	1.196	1.431	-	-	0	-	0.00%
2023-02-20	1.460	1.100	1.460	-	-	0	0	-	1.431	1.078	1.431	-	-	0	-	0.00%
2023-02-17	1.460	1.220	1.460	-	-	0	0	-	1.431	1.196	1.431	-	-	0	-	0.00%
2023-02-16	1.460	1.260	1.460	1.460	1.460	2,000	2,920	1.4600	1.431	1.235	1.431	1.431	1.431	2,041	1.4308	5.04%
2023-02-15	1.390	1.190	1.390	1.390	1.390	2,000	2,780	1.3900	1.362	1.166	1.362	1.362	1.362	2,041	1.3622	0.00%
2023-02-14	1.390	1.200	1.420	-	-	0	0	-	1.362	1.176	1.392	-	-	0	-	0.00%
2023-02-13	1.390	1.200	1.390	-	-	0	0	-	1.362	1.176	1.362	-	-	0	-	-0.71%
2023-02-10	1.400	1.230	1.450	-	-	0	0	-	1.372	1.205	1.421	-	-	0	-	0.00%
2023-02-09	1.400	1.250	1.400	1.400	1.400	20,000	28,000	1.4000	1.372	1.225	1.372	1.372	1.372	20,408	1.3720	4.48%
2023-02-08	1.340	1.180	1.460	-	-	0	0	-	1.313	1.156	1.431	-	-	0	-	0.00%
2023-02-07	1.340	1.340	1.460	-	-	0	0	-	1.313	1.313	1.431	-	-	0	-	0.00%
2023-02-06	1.340	1.340	1.460	1.150	1.340	11,000	14,540	1.3218	1.313	1.313	1.431	1.127	1.313	11,224	1.2954	0.00%
2023-02-03	1.340	1.200	1.340	1.150	1.340	2,000	2,490	1.2450	1.313	1.176	1.313	1.127	1.313	2,041	1.2201	-0.74%
2023-02-02	1.350	1.150	1.350	-	-	0	0	-	1.323	1.127	1.323	-	-	0	-	0.00%
2023-02-01	1.350	1.150	1.350	-	-	0	0	-	1.323	1.127	1.323	-	-	0	-	0.00%
2023-01-31	1.350	1.180	1.350	1.350	1.350	6,000	8,100	1.3500	1.323	1.156	1.323	1.323	1.323	6,122	1.3230	5.47%
2023-01-30	1.280	1.090	1.360	-	-	0	0	-	1.254	1.068	1.333	-	-	0	-	0.00%
2023-01-27	1.280	1.090	1.420	-	-	0	0	-	1.254	1.068	1.392	-	-	0	-	0.00%
2023-01-26	1.280	1.090	1.460	-	-	0	0	-	1.254	1.068	1.431	-	-	0	-	0.00%
2023-01-20	1.280	1.060	1.460	-	-	0	0	-	1.254	1.039	1.431	-	-	0	-	0.00%
2023-01-19	1.280	1.280	1.380	1.280	1.280	3,000	3,840	1.2800	1.254	1.254	1.352	1.254	1.254	3,061	1.2544	1.59%
2023-01-18	1.260	-	1.280	-	-	0	0	-	1.235	-	1.254	-	-	0	-	0.00%
2023-01-17	1.260	-	1.280	-	-	0	0	-	1.235	-	1.254	-	-	0	-	0.00%
2023-01-16	1.260	1.100	1.260	1.060	1.280	2,000	2,340	1.1700	1.235	1.078	1.235	1.039	1.254	2,041	1.1466	2.44%
2023-01-13	1.230	-	1.300	-	-	0	0	-	1.205	-	1.274	-	-	0	-	0.00%
2023-01-12	1.230	0.820	1.300	-	-	0	0	-	1.205	0.804	1.274	-	-	0	-	0.00%
2023-01-11	1.230	-	1.230	1.230	1.230	10,000	12,300	1.2300	1.205	-	1.205	1.205	1.205	10,204	1.2054	0.82%
2023-01-10	1.220	-	1.230	-	-	0	0	-	1.196	-	1.205	-	-	0	-	0.00%
2023-01-09	1.220	1.190	1.220	1.220	1.220	2,000	2,440	1.2200	1.196	1.166	1.196	1.196	1.196	2,041	1.1956	0.00%
2023-01-06	1.220	0.820	1.230	-	-	0	0	-	1.196	0.804	1.205	-	-	0	-	0.00%
2023-01-05	1.220	0.820	1.230	-	-	0	0	-	1.196	0.804	1.205	-	-	0	-	0.00%
2023-01-04	1.220	1.000	1.220	1.230	1.230	2,000	2,460	1.2300	1.196	0.980	1.196	1.205	1.205	2,041	1.2054	0.00%
2023-01-03	1.220	0.970	1.220	-	-	0	0	-	1.196	0.951	1.196	-	-	0	-	-3.17%
2022-12-30	1.260	1.250	1.260	1.260	1.260	5,000	6,300	1.2600	1.235	1.225	1.235	1.235	1.235	5,102	1.2348	0.00%
2022-12-29	1.260	1.250	1.260	1.260	1.260	5,000	6,300	1.2600	1.235	1.225	1.235	1.235	1.235	5,102	1.2348	0.80%
2022-12-28	1.250	-	1.260	-	-	0	0	-	1.225	-	1.235	-	-	0	-	0.00%
2022-12-23	1.250	-	1.260	-	-	0	0	-	1.225	-	1.235	-	-	0	-	0.00%
2022-12-22	1.250	0.820	1.260	1.250	1.250	3,000	3,750	1.2500	1.225	0.804	1.235	1.225	1.225	3,061	1.2250	0.00%
2022-12-21	1.250	0.820	1.260	-	-	0	0	-	1.225	0.804	1.235	-	-	0	-	0.00%
2022-12-20	1.250	-	1.280	-	-	0	0	-	1.225	-	1.254	-	-	0	-	0.00%
2022-12-19	1.250	0.820	1.280	-	-	0	0	-	1.225	0.804	1.254	-	-	0	-	0.00%
2022-12-16	1.250	-	-	-	-	0	0	-	1.225	-	-	-	-	0	-	0.00%
2022-12-15	1.250	0.820	1.260	1.250	1.250	2,000	2,500	1.2500	1.225	0.804	1.235	1.225	1.225	2,041	1.2250	0.00%
2022-12-14	1.250	-	1.260	-	-	0	0	-	1.225	-	1.235	-	-	0	-	0.00%
2022-12-13	1.250	0.820	1.260	1.250	1.250	12,000	15,000	1.2500	1.225	0.804	1.235	1.225	1.225	12,245	1.2250	0.00%
2022-12-12	1.250	-	1.260	-	-	0	0	-	1.225	-	1.235	-	-	0	-	0.00%
2022-12-09	1.250	-	1.260	-	-	0	0	-	1.225	-	1.235	-	-	0	-	0.00%
2022-12-08	1.250	1.010	1.260	1.250	1.250	2,000	2,500	1.2500	1.225	0.990	1.235	1.225	1.225	2,041	1.2250	8.70%
2022-12-07	1.150	1.050	1.250	-	-	0	0	-	1.127	1.029	1.225	-	-	0	-	0.00%
2022-12-06	1.150	1.150	1.260	1.150	1.160	40,000	46,100	1.1525	1.127	1.127	1.235	1.127	1.137	40,816	1.1295	0.00%
2022-12-05	1.150	1.100	1.150	1.080	1.150	21,000	22,750	1.0833	1.127	1.078	1.127	1.058	1.127	21,429	1.0617	0.00%
2022-12-02	1.150	1.040	1.150	-	-	0	0	-	1.127	1.019	1.127	-	-	0	-	0.00%
2022-12-01	1.150	0.820	1.150	-	-	0	0	-	1.127	0.804	1.127	-	-	0	-	0.00%
2022-11-30	1.150	1.130	1.150	1.150	1.150	3,000	3,450	1.1500	1.127	1.107	1.127	1.127	1.127	3,061	1.1270	0.00%
2022-11-29	1.150	0.940	1.150	-	-	0	0	-	1.127	0.921	1.127	-	-	0	-	0.00%
2022-11-28	1.150	0.970	1.150	1.150	1.150	2,000	2,300	1.1500	1.127	0.951	1.127	1.127	1.127	2,041	1.1270	0.00%
2022-11-25	1.150	0.960	1.150	-	-	0	0	-	1.127	0.941	1.127	-	-	0	-	0.00%
2022-11-24	1.150	0.960	1.150	-	-	0	0	-	1.127	0.941	1.127	-	-	0	-	0.00%
2022-11-23	1.150	0.960	1.150	1.150	1.150	2,000	2,300	1.1500	1.127	0.941	1.127	1.127	1.127	2,041	1.1270	8.49%
2022-11-22	1.060	0.840	1.150	-	-	0	0	-	1.039	0.823	1.127	-	-	0	-	0.00%
2022-11-21	1.060	0.830	1.150	-	-	0	0	-	1.039	0.813	1.127	-	-	0	-	0.00%
2022-11-18	1.060	0.990	1.150	1.060	1.060	1,000	1,060	1.0600	1.039	0.970	1.127	1.039	1.039	1,020	1.0388	0.00%
2022-11-17	1.060	0.850	1.060	-	-	0	0	-	1.039	0.833	1.039	-	-	0	-	0.00%
2022-11-16	1.060	0.820	1.060	-	-	0	0	-	1.039	0.804	1.039	-	-	0	-	0.00%
2022-11-15	1.060	0.860	1.060	1.060	1.060	2,000	2,120	1.0600	1.039	0.843	1.039	1.039	1.039	2,041	1.0388	12.77%
2022-11-14	0.940	0.930	0.940	0.940	0.940	2,000	1,880	0.9400	0.921	0.911	0.921	0.921	0.921	2,041	0.9212	0.00%
2022-11-11	0.940	0.940	0.980	0.940	0.980	3,000	2,860	0.9533	0.921	0.921	0.960	0.921	0.960	3,061	0.9343	4.44%
2022-11-10	0.900	0.820	0.980	-	-	0	0	-	0.882	0.804	0.960	-	-	0	-	-4.26%
2022-11-09	0.940	0.820	0.940	0.940	0.940	5,000	4,700	0.9400	0.921	0.804	0.921	0.921	0.921	5,102	0.9212	-5.05%
2022-11-08	0.990	0.940	0.950	0.930	0.990	6,000	5,640	0.9400	0.970	0.921	0.931	0.911	0.970	6,122	0.9212	-3.88%
2022-11-07	1.030	0.920	1.030	-	-	0	0	-	1.009	0.902	1.009	-	-	0	-	0.00%
2022-11-04	1.030	0.880	1.030	0.910	1.050	23,000	21,360	0.9287	1.009	0.862	1.009	0.892	1.029	23,469	0.9101	10.75%
2022-11-03	0.930	0.930	1.060	-	-	0	0	-	0.911	0.911	1.039	-	-	0	-	1.09%
2022-11-02	0.920	-	0.920	-	-	0	0	-	0.902	-	0.902	-	-	0	-	-1.08%
2022-11-01	0.930	0.930	1.050	0.930	1.040	11,000	10,450	0.9500	0.911	0.911	1.029	0.911	1.019	11,224	0.9310	0.00%
2022-10-31	0.930	0.850	0.930	0.810	0.960	29,000	23,640	0.8152	0.911	0.833	0.911	0.794	0.941	29,592	0.7989	-3.12%
2022-10-28	0.960	0.810	1.060	-	-	0	0	-	0.941	0.794	1.039	-	-	0	-	0.00%
2022-10-27	0.960	0.800	1.060	-	-	0	0	-	0.941	0.784	1.039	-	-	0	-	0.00%
2022-10-26	0.960	0.610	0.960	-	-	0	0	-	0.941	0.598	0.941	-	-	0	-	0.00%
2022-10-25	0.960	0.800	0.960	-	-	0	0	-	0.941	0.784	0.941	-	-	0	-	-1.03%
2022-10-24	0.970	0.900	0.970	1.000	1.010	31,000	31,100	1.0032	0.951	0.882	0.951	0.980	0.990	31,633	0.9832	-3.00%
2022-10-21	1.000	1.000	1.150	-	-	0	0	-	0.980	0.980	1.127	-	-	0	-	0.00%
2022-10-20	1.000	1.000	1.150	-	-	0	0	-	0.980	0.980	1.127	-	-	0	-	0.00%
2022-10-19	1.000	1.000	1.140	1.000	1.000	10,000	10,000	1.0000	0.980	0.980	1.117	0.980	0.980	10,204	0.9800	0.00%
2022-10-18	1.000	-	1.100	1.000	1.000	2,000	2,000	1.0000	0.980	-	1.078	0.980	0.980	2,041	0.9800	-2.91%
2022-10-17	1.030	-	1.030	1.030	1.030	3,000	3,090	1.0300	1.009	-	1.009	1.009	1.009	3,061	1.0094	-6.36%
2022-10-14	1.100	1.100	1.200	1.050	1.100	46,000	49,950	1.0859	1.078	1.078	1.176	1.029	1.078	46,939	1.0642	0.00%
2022-10-13	1.100	1.060	-	1.040	1.100	3,000	3,240	1.0800	1.078	1.039	-	1.019	1.078	3,061	1.0584	-3.51%
2022-10-12	1.140	1.040	1.140	1.010	1.150	5,000	5,510	1.1020	1.117	1.019	1.117	0.990	1.127	5,102	1.0800	1.79%
2022-10-11	1.120	1.060	1.120	1.010	1.150	33,000	35,160	1.0655	1.098	1.039	1.098	0.990	1.127	33,673	1.0441	-2.61%
2022-10-10	1.150	1.000	1.150	1.080	1.250	66,000	75,190	1.1392	1.127	0.980	1.127	1.058	1.225	67,347	1.1165	-6.50%
2022-10-07	1.230	1.160	1.230	1.160	1.290	26,000	31,030	1.1935	1.205	1.137	1.205	1.137	1.264	26,531	1.1696	-2.38%
2022-10-06	1.260	1.150	1.260	1.200	1.390	40,000	49,700	1.2425	1.235	1.127	1.235	1.176	1.362	40,816	1.2177	-5.26%
2022-10-05	1.330	1.220	1.330	1.180	1.330	16,000	19,570	1.2231	1.303	1.196	1.303	1.156	1.303	16,327	1.1987	0.76%
2022-10-03	1.320	1.180	1.320	1.310	1.320	7,000	9,230	1.3186	1.294	1.156	1.294	1.284	1.294	7,143	1.2922	0.00%
2022-09-30	1.320	1.260	1.320	1.280	1.430	12,000	15,590	1.2992	1.294	1.235	1.294	1.254	1.401	12,245	1.2732	-4.35%
2022-09-29	1.380	1.270	1.380	1.420	1.420	2,000	2,840	1.4200	1.352	1.245	1.352	1.392	1.392	2,041	1.3916	-2.13%
2022-09-28	1.410	1.270	1.410	1.410	1.410	2,000	2,820	1.4100	1.382	1.245	1.382	1.382	1.382	2,041	1.3818	0.00%
2022-09-27	1.410	1.280	1.410	1.400	1.410	2,000	2,810	1.4050	1.382	1.254	1.382	1.372	1.382	2,041	1.3769	1.44%
2022-09-26	1.390	1.260	1.390	1.360	1.390	3,000	4,110	1.3700	1.362	1.235	1.362	1.333	1.362	3,061	1.3426	2.21%
2022-09-23	1.360	1.290	1.360	1.360	1.370	14,000	19,090	1.3636	1.333	1.264	1.333	1.333	1.343	14,286	1.3363	0.00%
2022-09-22	1.360	1.300	1.360	1.360	1.360	6,000	8,160	1.3600	1.333	1.274	1.333	1.333	1.333	6,122	1.3328	0.74%
2022-09-21	1.350	1.300	1.360	1.350	1.360	2,000	2,710	1.3550	1.323	1.274	1.333	1.323	1.333	2,041	1.3279	-1.46%
2022-09-20	1.370	1.310	1.370	1.340	1.430	4,000	5,450	1.3625	1.343	1.284	1.343	1.313	1.401	4,082	1.3353	2.24%
2022-09-19	1.340	1.310	1.340	1.340	1.340	2,000	2,680	1.3400	1.313	1.284	1.313	1.313	1.313	2,041	1.3132	-2.19%
2022-09-16	1.370	1.310	1.370	1.470	1.480	2,000	2,950	1.4750	1.343	1.284	1.343	1.441	1.450	2,041	1.4455	0.00%
2022-09-15	1.370	1.320	1.370	1.320	1.370	10,000	13,370	1.3370	1.343	1.294	1.343	1.294	1.343	10,204	1.3103	0.00%
2022-09-14	1.370	1.230	1.370	1.310	1.390	10,000	13,450	1.3450	1.343	1.205	1.343	1.284	1.362	10,204	1.3181	0.74%
2022-09-13	1.400	1.270	1.400	1.320	1.400	58,000	77,190	1.3309	1.333	1.209	1.333	1.257	1.333	60,924	1.2670	-4.11%
2022-09-09	1.460	1.270	1.500	1.400	1.460	4,000	5,680	1.4200	1.390	1.209	1.428	1.333	1.390	4,202	1.3518	8.96%
2022-09-08	1.340	1.280	1.340	1.340	1.500	6,000	8,340	1.3900	1.276	1.219	1.276	1.276	1.428	6,303	1.3233	-2.90%
2022-09-07	1.380	1.320	1.390	1.250	1.400	43,000	57,880	1.3460	1.314	1.257	1.323	1.190	1.333	45,168	1.2814	-2.82%
2022-09-06	1.420	1.370	1.420	1.360	1.420	3,000	4,140	1.3800	1.352	1.304	1.352	1.295	1.352	3,151	1.3138	5.19%
2022-09-05	1.350	1.320	1.350	1.310	1.480	115,000	153,290	1.3330	1.285	1.257	1.285	1.247	1.409	120,798	1.2690	-4.93%
2022-09-02	1.420	1.400	1.420	1.410	1.440	4,000	5,710	1.4275	1.352	1.333	1.352	1.342	1.371	4,202	1.3590	5.19%
2022-09-01	1.350	1.330	1.350	1.330	1.510	77,000	105,930	1.3757	1.285	1.266	1.285	1.266	1.438	80,882	1.3097	-11.18%
2022-08-31	1.520	1.450	1.520	1.450	1.520	7,000	10,290	1.4700	1.447	1.380	1.447	1.380	1.447	7,353	1.3994	0.00%
2022-08-30	1.520	1.380	1.520	1.520	1.520	2,000	3,040	1.5200	1.447	1.314	1.447	1.447	1.447	2,101	1.4470	0.00%
2022-08-29	1.520	1.380	1.520	1.520	1.520	2,000	3,040	1.5200	1.447	1.314	1.447	1.447	1.447	2,101	1.4470	0.00%
2022-08-26	1.520	1.480	1.520	1.520	1.600	3,000	4,640	1.5467	1.447	1.409	1.447	1.447	1.523	3,151	1.4724	0.00%
2022-08-25	1.520	1.380	1.520	1.520	1.520	2,000	3,040	1.5200	1.447	1.314	1.447	1.447	1.447	2,101	1.4470	1.33%
2022-08-24	1.500	1.390	1.500	1.500	1.500	10,000	15,000	1.5000	1.428	1.323	1.428	1.428	1.428	10,504	1.4280	0.00%
2022-08-23	1.500	1.370	1.520	1.500	1.520	3,010,000	5,115,090	1.6994	1.428	1.304	1.447	1.428	1.447	3,161,765	1.6178	-1.32%
2022-08-22	1.520	1.370	1.520	1.600	1.600	2,000	3,200	1.6000	1.447	1.304	1.447	1.523	1.523	2,101	1.5232	3.40%
2022-08-19	1.470	1.420	1.470	1.390	1.470	12,000	16,970	1.4142	1.399	1.352	1.399	1.323	1.399	12,605	1.3463	-0.68%
2022-08-18	1.480	1.430	1.480	1.480	1.480	2,000	2,960	1.4800	1.409	1.361	1.409	1.409	1.409	2,101	1.4090	-1.33%
2022-08-17	1.500	1.380	1.580	1.580	1.600	2,000	3,180	1.5900	1.428	1.314	1.504	1.504	1.523	2,101	1.5137	7.14%
2022-08-16	1.400	1.330	1.400	1.320	1.410	14,000	18,710	1.3364	1.333	1.266	1.333	1.257	1.342	14,706	1.2723	5.26%
2022-08-15	1.330	1.230	1.330	1.410	1.420	10,000	14,110	1.4110	1.266	1.171	1.266	1.342	1.352	10,504	1.3433	-0.75%
2022-08-12	1.340	1.340	1.350	1.340	1.430	29,000	39,280	1.3545	1.276	1.276	1.285	1.276	1.361	30,462	1.2895	-2.19%
2022-08-11	1.370	1.210	1.370	1.340	1.460	15,000	20,620	1.3747	1.304	1.152	1.304	1.276	1.390	15,756	1.3087	-1.44%
2022-08-10	1.390	1.320	1.330	1.320	1.480	297,000	404,940	1.3634	1.323	1.257	1.266	1.257	1.409	311,975	1.2980	-7.33%
2022-08-09	1.500	1.360	1.510	1.500	1.500	2,000	3,000	1.5000	1.428	1.295	1.438	1.428	1.428	2,101	1.4280	-0.66%
2022-08-08	1.510	1.450	1.510	1.510	1.510	2,000	3,020	1.5100	1.438	1.380	1.438	1.438	1.438	2,101	1.4375	4.14%
2022-08-05	1.450	1.270	1.450	1.440	1.450	3,000	4,330	1.4433	1.380	1.209	1.380	1.371	1.380	3,151	1.3741	-0.68%
2022-08-04	1.460	1.370	1.470	1.370	1.480	68,000	95,500	1.4044	1.390	1.304	1.399	1.304	1.409	71,429	1.3370	-3.95%
2022-08-03	1.520	1.350	1.520	1.350	1.520	79,000	112,170	1.4199	1.447	1.285	1.447	1.285	1.447	82,983	1.3517	-3.18%
2022-08-02	1.570	1.580	1.590	1.420	1.600	45,000	67,660	1.5036	1.495	1.504	1.514	1.352	1.523	47,269	1.4314	-1.87%
2022-08-01	1.600	1.520	1.600	1.600	1.600	2,000	3,200	1.6000	1.523	1.447	1.523	1.523	1.523	2,101	1.5232	-2.44%
2022-07-29	1.640	1.540	1.650	1.640	1.650	3,000	4,940	1.6467	1.561	1.466	1.571	1.561	1.571	3,151	1.5676	5.81%
2022-07-28	1.550	1.550	1.600	1.550	1.600	4,000	6,290	1.5725	1.476	1.476	1.523	1.476	1.523	4,202	1.4970	-3.13%
2022-07-27	1.600	1.550	1.590	1.550	1.600	11,000	17,100	1.5545	1.523	1.476	1.514	1.476	1.523	11,555	1.4799	-2.44%
2022-07-26	1.640	1.550	1.640	1.550	1.660	10,000	15,780	1.5780	1.561	1.476	1.561	1.476	1.580	10,504	1.5023	-2.38%
2022-07-25	1.680	1.550	1.700	1.650	1.680	2,000	3,330	1.6650	1.599	1.476	1.618	1.571	1.599	2,101	1.5851	3.70%
2022-07-22	1.620	1.540	1.620	1.550	1.700	20,000	32,210	1.6105	1.542	1.466	1.542	1.476	1.618	21,008	1.5332	-4.71%
2022-07-21	1.700	1.600	1.700	1.700	1.700	2,000	3,400	1.7000	1.618	1.523	1.618	1.618	1.618	2,101	1.6184	0.00%
2022-07-20	1.700	1.580	1.700	1.700	1.700	2,000	3,400	1.7000	1.618	1.504	1.618	1.618	1.618	2,101	1.6184	0.00%
2022-07-19	1.700	1.580	1.700	1.700	1.700	1,000	1,700	1.7000	1.618	1.504	1.618	1.618	1.618	1,050	1.6184	0.00%
2022-07-18	1.700	1.570	1.700	1.700	1.700	2,000	3,400	1.7000	1.618	1.495	1.618	1.618	1.618	2,101	1.6184	0.00%
2022-07-15	1.700	1.570	1.700	1.700	1.700	2,000	3,400	1.7000	1.618	1.495	1.618	1.618	1.618	2,101	1.6184	0.59%
2022-07-14	1.690	1.580	1.700	1.690	1.690	1,000	1,690	1.6900	1.609	1.504	1.618	1.609	1.609	1,050	1.6089	0.00%
2022-07-13	1.690	1.570	1.690	1.570	1.700	8,000	13,190	1.6488	1.609	1.495	1.609	1.495	1.618	8,403	1.5696	6.96%
2022-07-12	1.580	1.570	1.650	1.580	1.700	36,000	57,590	1.5997	1.504	1.495	1.571	1.504	1.618	37,815	1.5229	-7.06%
2022-07-11	1.700	1.610	1.700	1.700	1.700	2,000	3,400	1.7000	1.618	1.533	1.618	1.618	1.618	2,101	1.6184	0.00%
2022-07-08	1.700	1.550	1.700	1.700	1.700	2,000	3,400	1.7000	1.618	1.476	1.618	1.618	1.618	2,101	1.6184	0.00%
2022-07-07	1.700	1.530	1.700	1.700	1.700	43,000	73,100	1.7000	1.618	1.457	1.618	1.618	1.618	45,168	1.6184	0.00%
2022-07-06	1.700	1.530	1.700	1.700	1.700	2,000	3,400	1.7000	1.618	1.457	1.618	1.618	1.618	2,101	1.6184	0.00%
2022-07-05	1.700	1.570	1.700	1.690	1.700	3,000	5,080	1.6933	1.618	1.495	1.618	1.609	1.618	3,151	1.6121	-2.86%
2022-07-04	1.750	1.510	1.740	1.750	1.750	1,000	1,750	1.7500	1.666	1.438	1.656	1.666	1.666	1,050	1.6660	3.55%
2022-06-30	1.690	1.640	1.690	1.580	1.700	14,000	22,780	1.6271	1.609	1.561	1.609	1.504	1.618	14,706	1.5490	-0.59%
2022-06-29	1.700	1.650	1.700	1.650	1.700	46,000	76,640	1.6661	1.618	1.571	1.618	1.571	1.618	48,319	1.5861	-2.30%
2022-06-28	1.740	1.680	1.740	1.750	1.750	2,000	3,500	1.7500	1.656	1.599	1.656	1.666	1.666	2,101	1.6660	-0.57%
2022-06-27	1.750	1.680	1.750	1.750	1.750	2,000	3,500	1.7500	1.666	1.599	1.666	1.666	1.666	2,101	1.6660	0.57%
2022-06-24	1.740	1.650	1.740	1.750	1.800	11,000	19,300	1.7545	1.656	1.571	1.656	1.666	1.714	11,555	1.6703	4.19%
2022-06-23	1.750	1.700	1.750	1.700	1.750	55,000	93,750	1.7045	1.590	1.544	1.590	1.544	1.590	60,541	1.5485	0.00%
2022-06-22	1.750	1.650	1.800	1.750	1.800	65,000	114,440	1.7606	1.590	1.499	1.635	1.590	1.635	71,548	1.5995	0.00%
2022-06-21	1.750	1.660	1.750	1.750	1.750	2,000	3,500	1.7500	1.590	1.508	1.590	1.590	1.590	2,201	1.5898	-2.23%
2022-06-20	1.790	1.650	1.790	1.790	1.790	2,000	3,580	1.7900	1.626	1.499	1.626	1.626	1.626	2,201	1.6262	0.00%
2022-06-17	1.790	1.590	1.790	1.780	1.790	3,000	5,360	1.7867	1.626	1.444	1.626	1.617	1.626	3,302	1.6232	0.00%
2022-06-16	1.790	1.590	1.790	1.800	1.800	1,000	1,800	1.8000	1.626	1.444	1.626	1.635	1.635	1,101	1.6353	1.13%
2022-06-15	1.770	1.650	1.790	1.770	1.780	3,000	5,320	1.7733	1.608	1.499	1.626	1.608	1.617	3,302	1.6110	-0.56%
2022-06-14	1.780	1.650	1.780	1.780	1.780	3,000	5,340	1.7800	1.617	1.499	1.617	1.617	1.617	3,302	1.6171	-0.56%
2022-06-13	1.790	1.650	1.800	1.790	1.790	2,000	3,580	1.7900	1.626	1.499	1.635	1.626	1.626	2,201	1.6262	0.00%
2022-06-10	1.790	1.650	1.800	1.790	1.790	2,000	3,580	1.7900	1.626	1.499	1.635	1.626	1.626	2,201	1.6262	1.70%
2022-06-09	1.760	1.650	1.790	1.630	1.780	36,000	61,210	1.7003	1.599	1.499	1.626	1.481	1.617	39,627	1.5447	-2.22%
2022-06-08	1.800	1.760	1.800	1.800	1.800	2,000	3,600	1.8000	1.635	1.599	1.635	1.635	1.635	2,201	1.6353	0.00%
2022-06-07	1.800	1.760	1.800	1.750	1.800	27,000	47,350	1.7537	1.635	1.599	1.635	1.590	1.635	29,720	1.5932	0.00%
2022-06-06	1.800	1.590	1.800	1.590	1.800	9,000	15,360	1.7067	1.635	1.444	1.635	1.444	1.635	9,907	1.5505	0.56%
2022-06-02	1.790	1.790	1.800	1.790	1.790	2,000	3,580	1.7900	1.626	1.626	1.635	1.626	1.626	2,201	1.6262	0.00%
2022-06-01	1.790	1.690	1.790	1.570	1.800	8,000	13,690	1.7113	1.626	1.535	1.626	1.426	1.635	8,806	1.5546	-0.56%
2022-05-31	1.800	1.790	1.800	1.800	1.800	3,000	5,400	1.8000	1.635	1.626	1.635	1.635	1.635	3,302	1.6353	0.00%
2022-05-30	1.800	1.790	1.800	1.800	1.800	2,000	3,600	1.8000	1.635	1.626	1.635	1.635	1.635	2,201	1.6353	0.00%
2022-05-27	1.800	1.790	1.880	1.800	1.800	2,000	3,600	1.8000	1.635	1.626	1.708	1.635	1.635	2,201	1.6353	0.00%
2022-05-26	1.800	1.790	1.800	1.800	1.800	2,000	3,600	1.8000	1.635	1.626	1.635	1.635	1.635	2,201	1.6353	0.00%
2022-05-25	1.800	1.390	1.800	1.800	1.800	2,000	3,600	1.8000	1.635	1.263	1.635	1.635	1.635	2,201	1.6353	0.00%
2022-05-24	1.800	1.790	1.800	1.800	1.800	4,000	7,200	1.8000	1.635	1.626	1.635	1.635	1.635	4,403	1.6353	0.00%
2022-05-23	1.800	1.700	1.800	1.800	1.800	2,000	3,600	1.8000	1.635	1.544	1.635	1.635	1.635	2,201	1.6353	-4.76%
2022-05-20	1.890	1.500	1.890	1.800	1.890	44,000	79,340	1.8032	1.717	1.363	1.717	1.635	1.717	48,433	1.6382	0.00%
2022-05-19	1.890	1.890	1.900	1.890	1.890	2,000	3,780	1.8900	1.717	1.717	1.726	1.717	1.717	2,201	1.7170	0.00%
2022-05-18	1.890	1.890	1.900	1.890	1.890	1,000	1,890	1.8900	1.717	1.717	1.726	1.717	1.717	1,101	1.7170	0.00%
2022-05-17	1.890	1.890	1.900	1.800	1.890	9,000	16,290	1.8100	1.717	1.717	1.726	1.635	1.717	9,907	1.6443	2.16%
2022-05-16	1.850	1.840	1.850	1.890	1.890	2,000	3,780	1.8900	1.681	1.672	1.681	1.717	1.717	2,201	1.7170	-2.12%
2022-05-13	1.890	1.880	1.890	1.870	1.890	4,000	7,510	1.8775	1.717	1.708	1.717	1.699	1.717	4,403	1.7057	0.00%
2022-05-12	1.890	1.650	1.890	1.890	1.890	1,000	1,890	1.8900	1.717	1.499	1.717	1.717	1.717	1,101	1.7170	-0.53%
2022-05-11	1.900	1.660	1.900	1.900	1.920	2,000	3,820	1.9100	1.726	1.508	1.726	1.726	1.744	2,201	1.7352	-1.04%
2022-05-10	1.920	1.680	1.920	1.920	1.920	2,000	3,840	1.9200	1.744	1.526	1.744	1.744	1.744	2,201	1.7443	-0.52%
2022-05-06	1.930	1.920	1.940	1.930	1.930	2,000	3,860	1.9300	1.753	1.744	1.762	1.753	1.753	2,201	1.7534	-0.52%
2022-05-05	1.940	1.930	1.940	1.940	1.940	2,000	3,880	1.9400	1.762	1.753	1.762	1.762	1.762	2,201	1.7625	2.11%
2022-05-04	1.900	1.660	1.920	-	-	2,000	3,840	1.9200	1.726	1.508	1.744	-	-	2,201	1.7443	0.00%
2022-05-03	1.900	1.890	1.900	-	-	3,000	5,700	1.9000	1.726	1.717	1.726	-	-	3,302	1.7261	-1.04%
2022-04-29	1.920	1.910	1.920	1.920	1.920	2,000	3,840	1.9200	1.744	1.735	1.744	1.744	1.744	2,201	1.7443	0.00%
2022-04-28	1.920	1.910	1.950	1.900	1.920	104,000	198,640	1.9100	1.744	1.735	1.772	1.726	1.744	114,477	1.7352	1.05%
2022-04-27	1.900	1.890	1.900	1.830	1.900	63,000	118,470	1.8805	1.726	1.717	1.726	1.663	1.726	69,347	1.7084	2.70%
2022-04-26	1.850	1.780	1.850	1.840	1.860	6,000	11,080	1.8467	1.681	1.617	1.681	1.672	1.690	6,604	1.6777	-0.54%
2022-04-25	1.860	-	1.860	1.860	1.870	3,000	5,600	1.8667	1.690	-	1.690	1.690	1.699	3,302	1.6958	-0.53%
2022-04-22	1.870	1.800	1.880	1.870	1.890	31,000	57,990	1.8706	1.699	1.635	1.708	1.699	1.717	34,123	1.6994	-1.06%
2022-04-21	1.890	1.650	1.890	1.890	1.890	3,000	5,670	1.8900	1.717	1.499	1.717	1.717	1.717	3,302	1.7170	-0.53%
2022-04-20	1.900	1.640	1.900	1.900	1.910	3,000	5,720	1.9067	1.726	1.490	1.726	1.726	1.735	3,302	1.7322	-1.04%
2022-04-19	1.920	1.510	1.920	1.920	1.920	1,000	1,920	1.9200	1.744	1.372	1.744	1.744	1.744	1,101	1.7443	0.00%
2022-04-14	1.920	-	1.920	1.910	1.920	5,000	9,580	1.9160	1.744	-	1.744	1.735	1.744	5,504	1.7406	1.05%
2022-04-13	1.900	1.690	1.960	1.890	1.920	73,000	139,800	1.9151	1.726	1.535	1.781	1.717	1.744	80,354	1.7398	0.53%
2022-04-12	1.890	1.510	1.890	1.890	1.890	1,000	1,890	1.8900	1.717	1.372	1.717	1.717	1.717	1,101	1.7170	0.00%
2022-04-11	1.890	1.510	1.920	1.890	1.890	2,000	3,780	1.8900	1.717	1.372	1.744	1.717	1.717	2,201	1.7170	0.00%
2022-04-08	1.890	1.890	1.900	-	-	1,000	1,900	1.9000	1.717	1.717	1.726	-	-	1,101	1.7261	0.00%
2022-04-07	1.890	1.890	1.900	1.890	1.890	2,000	3,790	1.8950	1.717	1.717	1.726	1.717	1.717	2,201	1.7216	-0.53%
2022-04-06	1.900	1.690	1.910	1.910	1.920	100,000	191,920	1.9192	1.726	1.535	1.735	1.735	1.744	110,074	1.7436	0.53%
2022-04-04	1.890	1.890	1.900	1.890	1.890	33,000	62,380	1.8903	1.717	1.717	1.726	1.717	1.717	36,324	1.7173	0.00%
2022-04-01	1.890	1.810	1.890	1.890	1.890	2,000	3,780	1.8900	1.717	1.644	1.717	1.717	1.717	2,201	1.7170	0.00%
2022-03-31	1.890	1.800	1.890	1.890	1.890	3,000	5,670	1.8900	1.717	1.635	1.717	1.717	1.717	3,302	1.7170	0.00%
2022-03-30	1.890	1.800	1.890	1.700	1.890	206,000	366,070	1.7770	1.717	1.635	1.717	1.544	1.717	226,752	1.6144	5.59%
2022-03-29	1.790	1.620	1.740	1.510	1.790	36,000	58,660	1.6294	1.626	1.472	1.581	1.372	1.626	39,627	1.4803	2.87%
2022-03-28	1.740	1.620	1.740	1.600	1.790	52,000	86,520	1.6638	1.581	1.472	1.581	1.454	1.626	57,238	1.5116	-2.79%
2022-03-25	1.790	1.650	1.790	1.680	1.800	57,000	96,820	1.6986	1.626	1.499	1.626	1.526	1.635	62,742	1.5431	-0.56%
2022-03-24	1.800	1.690	1.800	1.750	1.830	311,000	558,080	1.7945	1.635	1.535	1.635	1.590	1.663	342,330	1.6302	-1.64%
2022-03-23	1.830	1.800	1.830	1.800	1.830	25,000	45,480	1.8192	1.663	1.635	1.663	1.635	1.663	27,518	1.6527	-0.54%
2022-03-22	1.840	1.830	1.840	1.850	1.850	7,000	12,890	1.8414	1.672	1.663	1.672	1.681	1.681	7,705	1.6729	0.55%
2022-03-21	1.830	1.770	1.830	1.780	1.850	11,000	19,660	1.7873	1.663	1.608	1.663	1.617	1.681	12,108	1.6237	2.23%
2022-03-18	1.790	1.620	1.790	1.750	1.800	8,000	14,330	1.7913	1.626	1.472	1.626	1.590	1.635	8,806	1.6273	-2.19%
2022-03-17	1.830	1.800	1.850	1.790	1.850	15,000	27,270	1.8180	1.663	1.635	1.681	1.626	1.681	16,511	1.6516	-1.08%
2022-03-16	1.850	1.830	1.850	1.780	1.850	9,000	16,370	1.8189	1.681	1.663	1.681	1.617	1.681	9,907	1.6524	6.32%
2022-03-15	1.740	1.730	1.740	1.610	1.760	6,000	9,810	1.6350	1.581	1.572	1.581	1.463	1.599	6,604	1.4854	-4.40%
2022-03-14	1.820	1.710	1.820	1.820	1.820	6,000	10,920	1.8200	1.653	1.554	1.653	1.653	1.653	6,604	1.6534	-1.62%
2022-03-11	1.850	1.710	1.850	1.850	1.850	41,000	75,900	1.8512	1.681	1.554	1.681	1.681	1.681	45,130	1.6818	-1.07%
2022-03-10	1.870	1.850	1.900	1.870	1.870	1,000	1,870	1.8700	1.699	1.681	1.726	1.699	1.699	1,101	1.6989	1.08%
2022-03-09	1.850	1.850	1.880	1.850	1.850	8,000	14,800	1.8500	1.681	1.681	1.708	1.681	1.681	8,806	1.6807	0.00%
2022-03-08	1.850	1.720	1.850	1.850	1.860	6,000	11,110	1.8517	1.681	1.563	1.681	1.681	1.690	6,604	1.6822	-0.54%
2022-03-07	1.860	1.860	1.900	1.800	1.820	44,000	79,680	1.8109	1.690	1.690	1.726	1.635	1.653	48,433	1.6452	0.00%
2022-03-04	1.860	1.890	1.900	1.860	1.870	2,000	3,730	1.8650	1.690	1.717	1.726	1.690	1.699	2,201	1.6943	-2.11%
2022-03-03	1.900	1.890	1.900	1.900	1.900	30,000	57,000	1.9000	1.726	1.717	1.726	1.726	1.726	33,022	1.7261	1.60%
2022-03-02	1.870	1.840	1.890	1.840	1.890	6,000	11,090	1.8483	1.699	1.672	1.717	1.672	1.717	6,604	1.6792	-0.53%
2022-03-01	1.880	1.840	1.880	1.880	1.880	10,000	18,800	1.8800	1.708	1.672	1.708	1.708	1.708	11,007	1.7079	0.00%
2022-02-28	1.880	1.880	1.980	1.860	1.860	2,000	3,720	1.8600	1.708	1.708	1.799	1.690	1.690	2,201	1.6898	0.00%
2022-02-25	1.880	1.880	1.900	1.840	1.990	265,000	506,200	1.9102	1.708	1.708	1.726	1.672	1.808	291,696	1.7354	-2.59%
2022-02-24	1.930	1.880	1.980	1.880	1.940	33,000	62,820	1.9036	1.753	1.708	1.799	1.708	1.762	36,324	1.7294	-0.52%
2022-02-23	1.940	1.940	1.980	1.920	2.000	515,000	1,021,890	1.9843	1.762	1.762	1.799	1.744	1.817	566,881	1.8027	-1.02%
2022-02-22	1.960	1.900	1.990	1.900	2.000	949,000	1,866,790	1.9671	1.781	1.726	1.808	1.726	1.817	1,044,602	1.7871	1.03%
2022-02-21	1.940	1.850	1.940	1.940	1.940	2,000	3,880	1.9400	1.762	1.681	1.762	1.762	1.762	2,201	1.7625	0.00%
2022-02-18	1.940	1.840	1.940	1.860	1.940	10,000	18,970	1.8970	1.762	1.672	1.762	1.690	1.762	11,007	1.7234	0.00%
2022-02-17	1.940	1.860	1.940	1.900	1.940	29,000	55,180	1.9028	1.762	1.690	1.762	1.726	1.762	31,921	1.7286	2.11%
2022-02-16	1.900	1.830	1.900	1.820	1.940	49,000	92,880	1.8955	1.726	1.663	1.726	1.653	1.762	53,936	1.7220	-2.06%
2022-02-15	1.940	1.890	1.940	1.930	1.980	25,000	48,390	1.9356	1.762	1.717	1.762	1.753	1.799	27,518	1.7585	-0.51%
2022-02-14	1.950	1.890	1.950	1.880	1.950	50,000	96,670	1.9334	1.772	1.717	1.772	1.708	1.772	55,037	1.7565	2.63%
2022-02-11	1.900	1.890	1.900	1.890	1.980	306,000	583,820	1.9079	1.726	1.717	1.726	1.717	1.799	336,826	1.7333	-4.04%
2022-02-10	1.980	1.880	1.980	1.980	1.990	48,000	95,510	1.9898	1.799	1.708	1.799	1.799	1.808	52,836	1.8077	-0.50%
2022-02-09	1.990	1.950	1.990	1.950	1.990	20,000	39,160	1.9580	1.808	1.772	1.808	1.772	1.808	22,015	1.7788	-0.50%
2022-02-08	2.000	1.810	2.000	1.950	2.000	83,000	165,450	1.9934	1.817	1.644	1.817	1.772	1.817	91,361	1.8109	0.00%
2022-02-07	2.000	1.990	2.000	2.000	2.050	61,000	122,050	2.0008	1.817	1.808	1.817	1.817	1.862	67,145	1.8177	1.01%
2022-02-04	1.980	1.980	2.000	1.920	2.000	85,000	168,330	1.9804	1.799	1.799	1.817	1.744	1.817	93,563	1.7991	0.51%
2022-01-31	1.970	1.960	1.970	1.970	1.990	20,000	39,690	1.9845	1.790	1.781	1.790	1.790	1.808	22,015	1.8029	-1.50%
2022-01-28	2.000	1.990	2.000	1.880	2.070	837,000	1,679,790	2.0069	1.817	1.808	1.817	1.708	1.881	921,319	1.8232	0.50%
2022-01-27	1.990	1.920	2.050	1.990	2.200	727,000	1,497,750	2.0602	1.808	1.744	1.862	1.808	1.999	800,238	1.8716	-9.13%
2022-01-26	2.190	2.050	2.190	2.040	2.200	28,000	60,390	2.1568	1.990	1.862	1.990	1.853	1.999	30,821	1.9594	1.86%
2022-01-25	2.150	2.000	2.150	2.150	2.180	43,000	93,500	2.1744	1.953	1.817	1.953	1.953	1.980	47,332	1.9754	-0.92%
2022-01-24	2.170	2.170	2.200	2.020	2.190	37,000	78,880	2.1319	1.971	1.971	1.999	1.835	1.990	40,727	1.9368	1.40%
2022-01-21	2.140	2.130	2.180	2.100	2.180	49,000	105,420	2.1514	1.944	1.935	1.980	1.908	1.980	53,936	1.9545	-2.73%
2022-01-20	2.200	2.110	2.200	2.100	2.220	100,000	211,590	2.1159	1.999	1.917	1.999	1.908	2.017	110,074	1.9223	1.85%
2022-01-19	2.160	2.100	2.170	1.990	2.310	401,000	825,310	2.0581	1.962	1.908	1.971	1.808	2.099	441,397	1.8698	1.41%
2022-01-18	2.130	2.120	2.130	2.130	2.570	19,945,000	49,531,920	2.4834	1.935	1.926	1.935	1.935	2.335	21,954,253	2.2561	-3.18%
2022-01-17	2.200	2.130	2.200	2.200	2.200	22,000	48,400	2.2000	1.999	1.935	1.999	1.999	1.999	24,216	1.9987	0.00%
2022-01-14	2.200	2.130	2.260	2.200	2.200	2,000	4,400	2.2000	1.999	1.935	2.053	1.999	1.999	2,201	1.9987	0.46%
2022-01-13	2.190	2.090	2.210	2.190	2.200	51,000	111,720	2.1906	1.990	1.899	2.008	1.990	1.999	56,138	1.9901	0.00%
2022-01-12	2.190	2.050	2.200	2.150	2.190	11,000	23,690	2.1536	1.990	1.862	1.999	1.953	1.990	12,108	1.9565	1.86%
2022-01-11	2.150	2.060	2.150	2.100	2.150	12,000	25,300	2.1083	1.953	1.871	1.953	1.908	1.953	13,209	1.9154	-3.15%
2022-01-10	2.220	2.120	2.220	2.120	2.220	63,000	135,710	2.1541	2.017	1.926	2.017	1.926	2.017	69,347	1.9570	-1.77%
2022-01-07	2.260	2.180	2.260	2.280	2.280	2,000	4,560	2.2800	2.053	1.980	2.053	2.071	2.071	2,201	2.0713	-1.74%
2022-01-06	2.300	2.180	2.300	2.300	2.300	137,000	315,100	2.3000	2.090	1.980	2.090	2.090	2.090	150,801	2.0895	1.32%
2022-01-05	2.270	2.270	2.290	2.270	2.270	3,000	6,810	2.2700	2.062	2.062	2.080	2.062	2.062	3,302	2.0622	-0.87%
2022-01-04	2.290	2.290	2.300	2.280	2.290	20,000	45,710	2.2855	2.080	2.080	2.090	2.071	2.080	22,015	2.0763	-0.43%
2022-01-03	2.300	2.260	2.300	2.280	2.310	196,000	450,820	2.3001	2.090	2.053	2.090	2.071	2.099	215,745	2.0896	0.88%
2021-12-31	2.280	2.180	2.290	2.280	2.290	3,000	6,860	2.2867	2.071	1.980	2.080	2.071	2.080	3,302	2.0774	-0.44%
2021-12-30	2.290	2.290	2.300	2.200	2.290	19,000	42,370	2.2300	2.080	2.080	2.090	1.999	2.080	20,914	2.0259	1.78%
2021-12-29	2.250	2.180	2.300	2.250	2.300	86,000	196,950	2.2901	2.044	1.980	2.090	2.044	2.090	94,664	2.0805	-2.17%
2021-12-28	2.300	2.180	2.300	2.220	2.450	269,000	620,810	2.3078	2.090	1.980	2.090	2.017	2.226	296,099	2.0966	0.00%
2021-12-24	2.300	2.220	2.300	2.200	2.300	311,000	714,570	2.2977	2.090	2.017	2.090	1.999	2.090	342,330	2.0874	4.55%
2021-12-23	2.200	2.140	2.250	2.150	2.200	20,000	43,580	2.1790	1.999	1.944	2.044	1.953	1.999	22,015	1.9796	-0.90%
2021-12-22	2.220	2.200	2.220	2.200	2.300	204,000	468,880	2.2984	2.017	1.999	2.017	1.999	2.090	224,551	2.0881	1.83%
2021-12-21	2.180	2.180	2.300	2.140	2.280	18,000	39,000	2.1667	1.980	1.980	2.090	1.944	2.071	19,813	1.9684	-1.80%
2021-12-20	2.220	2.170	2.230	2.180	2.300	234,000	530,990	2.2692	2.017	1.971	2.026	1.980	2.090	257,573	2.0615	0.00%
2021-12-17	2.220	2.220	2.250	2.220	2.300	283,000	646,670	2.2851	2.017	2.017	2.044	2.017	2.090	311,509	2.0759	-0.89%
2021-12-16	2.240	2.210	2.240	2.240	2.300	212,000	487,380	2.2990	2.035	2.008	2.035	2.035	2.090	233,357	2.0886	-0.44%
2021-12-15	2.250	2.250	2.270	2.180	2.250	14,000	31,360	2.2400	2.044	2.044	2.062	1.980	2.044	15,410	2.0350	0.00%
2021-12-14	2.250	2.190	2.250	2.190	2.300	153,000	344,070	2.2488	2.044	1.990	2.044	1.990	2.090	168,413	2.0430	-2.17%
2021-12-13	2.300	2.160	2.300	2.170	2.300	380,000	865,180	2.2768	2.090	1.962	2.090	1.971	2.090	418,281	2.0684	1.32%
2021-12-10	2.270	2.150	2.280	2.160	2.280	8,000	17,720	2.2150	2.062	1.953	2.071	1.962	2.071	8,806	2.0123	0.00%
2021-12-09	2.270	2.120	2.280	2.290	2.290	2,000	4,580	2.2900	2.062	1.926	2.071	2.080	2.080	2,201	2.0804	-0.87%
2021-12-08	2.290	2.110	2.300	2.140	2.290	5,000	11,070	2.2140	2.080	1.917	2.090	1.944	2.080	5,504	2.0114	1.33%
2021-12-07	2.260	2.060	2.270	2.270	2.290	2,000	4,560	2.2800	2.053	1.871	2.062	2.062	2.080	2,201	2.0713	-1.31%
2021-12-06	2.290	2.060	2.300	2.020	2.290	3,000	6,330	2.1100	2.080	1.871	2.090	1.835	2.080	3,302	1.9169	0.00%
2021-12-03	2.290	2.240	2.300	2.210	2.290	178,000	401,660	2.2565	2.080	2.035	2.090	2.008	2.080	195,932	2.0500	1.33%
2021-12-02	2.260	2.210	2.260	2.260	2.260	8,000	18,080	2.2600	2.053	2.008	2.053	2.053	2.053	8,806	2.0532	-2.59%
2021-12-01	2.320	2.230	2.350	2.230	2.320	16,000	36,190	2.2619	2.108	2.026	2.135	2.026	2.108	17,612	2.0549	1.31%
2021-11-30	2.290	2.280	2.290	2.280	2.350	20,000	45,720	2.2860	2.080	2.071	2.080	2.071	2.135	22,015	2.0768	0.00%
2021-11-29	2.290	2.200	2.290	2.260	2.300	19,000	43,330	2.2805	2.080	1.999	2.080	2.053	2.090	20,914	2.0718	-1.72%
2021-11-26	2.330	2.220	2.360	2.260	2.380	50,000	115,240	2.3048	2.117	2.017	2.144	2.053	2.162	55,037	2.0939	-2.92%
2021-11-25	2.400	2.320	2.420	2.310	2.420	237,000	549,670	2.3193	2.180	2.108	2.199	2.099	2.199	260,875	2.1070	-1.23%
2021-11-24	2.430	2.260	2.430	2.430	2.460	6,000	14,640	2.4400	2.208	2.053	2.208	2.208	2.235	6,604	2.2167	2.10%
2021-11-23	2.380	2.300	2.430	2.380	2.380	116,000	276,080	2.3800	2.162	2.090	2.208	2.162	2.162	127,686	2.1622	0.00%
2021-11-22	2.380	2.280	2.470	2.250	2.380	362,000	841,270	2.3240	2.162	2.071	2.244	2.044	2.162	398,468	2.1113	6.25%
2021-11-19	2.240	2.160	2.260	2.160	2.270	131,000	284,470	2.1715	2.035	1.962	2.053	1.962	2.062	144,197	1.9728	3.23%
2021-11-18	2.170	2.170	2.300	2.120	2.170	188,000	405,470	2.1568	1.971	1.971	2.090	1.926	1.971	206,939	1.9594	3.83%
2021-11-17	2.090	2.040	2.100	2.050	2.150	79,000	162,390	2.0556	1.899	1.853	1.908	1.862	1.953	86,958	1.8674	-2.79%
2021-11-16	2.150	2.060	2.180	2.170	2.190	189,000	413,020	2.1853	1.953	1.871	1.980	1.971	1.990	208,040	1.9853	-4.44%
2021-11-15	2.250	2.250	2.290	2.020	2.180	64,000	138,750	2.1680	2.044	2.044	2.080	1.835	1.980	70,447	1.9696	3.21%
2021-11-12	2.180	2.140	2.200	2.140	2.290	14,000	30,700	2.1929	1.980	1.944	1.999	1.944	2.080	15,410	1.9922	-0.46%
2021-11-11	2.190	2.080	2.150	2.140	2.310	106,000	238,150	2.2467	1.990	1.890	1.953	1.944	2.099	116,678	2.0411	-3.52%
2021-11-10	2.270	2.080	2.280	2.270	2.280	212,000	482,850	2.2776	2.062	1.890	2.071	2.062	2.071	233,357	2.0691	-0.44%
2021-11-09	2.280	2.080	2.280	2.280	2.280	1,000	2,280	2.2800	2.071	1.890	2.071	2.071	2.071	1,101	2.0713	0.00%
2021-11-08	2.280	2.050	2.300	2.280	2.300	157,000	360,260	2.2946	2.071	1.862	2.090	2.071	2.090	172,816	2.0846	3.64%
2021-11-05	2.200	2.050	2.200	2.040	2.200	71,000	154,850	2.1810	1.999	1.862	1.999	1.853	1.999	78,153	1.9814	0.00%
2021-11-04	2.200	2.100	2.200	2.100	2.200	100,000	214,650	2.1465	1.999	1.908	1.999	1.908	1.999	110,074	1.9501	2.33%
2021-11-03	2.150	2.080	2.150	2.070	2.230	32,000	67,150	2.0984	1.953	1.890	1.953	1.881	2.026	35,224	1.9064	3.37%
2021-11-02	2.080	2.080	2.150	2.080	2.230	68,000	143,210	2.1060	1.890	1.890	1.953	1.890	2.026	74,850	1.9133	-8.77%
2021-11-01	2.280	2.060	2.280	2.220	2.280	21,000	46,710	2.2243	2.071	1.871	2.071	2.017	2.071	23,116	2.0207	-2.98%
2021-10-29	2.350	2.350	2.370	2.220	2.420	31,000	70,440	2.2723	2.135	2.135	2.153	2.017	2.199	34,123	2.0643	0.00%
2021-10-28	2.350	2.260	2.350	2.260	2.350	9,000	20,470	2.2744	2.135	2.053	2.135	2.053	2.135	9,907	2.0663	-0.84%
2021-10-27	2.370	2.270	2.370	2.380	2.380	19,000	45,220	2.3800	2.153	2.062	2.153	2.162	2.162	20,914	2.1622	1.72%
2021-10-26	2.330	2.150	2.330	2.220	2.420	24,000	55,120	2.2967	2.117	1.953	2.117	2.017	2.199	26,418	2.0865	-2.10%
2021-10-25	2.380	2.380	2.400	2.250	2.450	78,000	186,240	2.3877	2.162	2.162	2.180	2.044	2.226	85,858	2.1692	-3.25%
2021-10-22	2.460	-	2.460	2.460	2.460	2,000	4,920	2.4600	2.235	-	2.235	2.235	2.235	2,201	2.2349	0.00%
2021-10-21	2.460	2.360	2.460	2.350	2.530	34,000	80,610	2.3709	2.235	2.144	2.235	2.135	2.298	37,425	2.1539	0.82%
2021-10-20	2.440	2.380	2.450	2.340	2.560	10,000	23,960	2.3960	2.217	2.162	2.226	2.126	2.326	11,007	2.1767	-5.06%
2021-10-19	2.570	2.320	2.570	2.570	2.570	4,000	10,280	2.5700	2.335	2.108	2.335	2.335	2.335	4,403	2.3348	-1.15%
2021-10-18	2.600	2.400	2.600	2.310	2.600	29,000	70,700	2.4379	2.362	2.180	2.362	2.099	2.362	31,921	2.2148	1.96%
2021-10-15	2.550	2.310	2.550	2.300	2.550	31,000	75,090	2.4223	2.317	2.099	2.317	2.090	2.317	34,123	2.2006	7.14%
2021-10-12	2.380	2.300	2.380	2.280	2.440	22,000	50,610	2.3005	2.162	2.090	2.162	2.071	2.217	24,216	2.0899	-2.86%
2021-10-11	2.450	2.030	2.450	2.440	2.570	21,000	51,570	2.4557	2.226	1.844	2.226	2.217	2.335	23,116	2.2310	0.41%
2021-10-08	2.440	2.400	2.500	2.250	2.440	162,000	378,620	2.3372	2.217	2.180	2.271	2.044	2.217	178,320	2.1233	2.09%
2021-10-07	2.390	2.430	2.440	2.210	2.440	36,000	80,400	2.2333	2.171	2.208	2.217	2.008	2.217	39,627	2.0289	4.82%
2021-10-06	2.280	2.230	2.280	2.290	2.440	20,000	47,030	2.3515	2.071	2.026	2.071	2.080	2.217	22,015	2.1363	-3.39%
2021-10-05	2.360	2.290	2.360	2.290	2.360	11,000	25,470	2.3155	2.144	2.080	2.144	2.080	2.144	12,108	2.1035	-1.67%
2021-10-04	2.400	2.200	2.400	2.400	2.480	6,000	14,530	2.4217	2.180	1.999	2.180	2.180	2.253	6,604	2.2000	-0.41%
2021-09-30	2.410	2.400	2.410	2.420	2.530	4,000	9,870	2.4675	2.189	2.180	2.189	2.199	2.298	4,403	2.2417	-2.03%
2021-09-29	2.460	2.300	2.500	2.300	2.500	5,000	11,890	2.3780	2.235	2.090	2.271	2.090	2.271	5,504	2.1604	-1.20%
2021-09-28	2.490	2.300	2.500	2.490	2.490	4,000	9,960	2.4900	2.262	2.090	2.271	2.262	2.262	4,403	2.2621	-0.80%
2021-09-27	2.510	2.380	2.510	2.480	2.520	10,000	24,960	2.4960	2.280	2.162	2.280	2.253	2.289	11,007	2.2676	7.26%
2021-09-24	2.340	2.320	2.350	2.300	2.400	32,000	74,750	2.3359	2.126	2.108	2.135	2.090	2.180	35,224	2.1222	-3.70%
2021-09-23	2.430	2.410	2.430	2.410	2.500	14,000	34,130	2.4379	2.208	2.189	2.208	2.189	2.271	15,410	2.2147	-0.82%
2021-09-21	2.450	2.450	2.510	2.250	2.450	10,000	23,090	2.3090	2.226	2.226	2.280	2.044	2.226	11,007	2.0977	6.52%
2021-09-20	2.300	2.120	2.310	2.310	2.330	11,000	25,500	2.3182	2.090	1.926	2.099	2.099	2.117	12,108	2.1060	-0.43%
2021-09-17	2.310	2.220	2.310	2.310	2.310	7,000	16,170	2.3100	2.099	2.017	2.099	2.099	2.099	7,705	2.0986	-1.28%
2021-09-16	2.340	2.270	2.360	2.360	2.420	119,000	287,740	2.4180	2.126	2.062	2.144	2.144	2.199	130,988	2.1967	-3.31%
2021-09-15	2.420	2.420	2.540	2.330	2.400	163,000	385,810	2.3669	2.199	2.199	2.308	2.117	2.180	179,421	2.1503	3.42%
2021-09-14	2.340	2.190	2.340	2.200	2.400	179,000	409,620	2.2884	2.126	1.990	2.126	1.999	2.180	197,032	2.0789	-0.43%
2021-09-13	2.350	2.310	2.360	2.200	2.400	50,000	113,790	2.2758	2.135	2.099	2.144	1.999	2.180	55,037	2.0675	-2.08%
2021-09-10	2.400	2.370	2.400	2.380	2.410	65,000	155,260	2.3886	2.180	2.153	2.180	2.162	2.189	71,548	2.1700	-1.23%
2021-09-09	2.430	2.420	2.440	2.410	2.550	153,000	377,750	2.4690	2.208	2.199	2.217	2.189	2.317	168,413	2.2430	-5.81%
2021-09-08	2.580	2.570	2.600	2.580	2.600	36,000	93,200	2.5889	2.344	2.335	2.362	2.344	2.362	39,627	2.3520	-3.01%
2021-09-07	2.660	2.600	2.660	2.630	2.660	23,000	60,670	2.6378	2.417	2.362	2.417	2.389	2.417	25,317	2.3964	0.00%
2021-09-06	2.660	2.600	2.660	2.600	2.700	75,000	197,970	2.6396	2.417	2.362	2.417	2.362	2.453	82,555	2.3980	1.53%
2021-09-03	2.620	2.570	2.620	2.610	2.630	32,000	83,790	2.6184	2.380	2.335	2.380	2.371	2.389	35,224	2.3788	-1.13%
2021-09-02	2.650	2.650	2.660	2.570	2.760	173,000	453,230	2.6198	2.407	2.407	2.417	2.335	2.507	190,428	2.3801	-1.49%
2021-09-01	2.740	2.730	2.770	2.710	2.800	48,000	131,530	2.7402	2.444	2.435	2.471	2.417	2.497	53,818	2.4440	-2.14%
2021-08-31	2.800	2.740	2.800	2.770	2.800	6,000	16,740	2.7900	2.497	2.444	2.497	2.471	2.497	6,727	2.4884	0.00%
2021-08-30	2.800	2.740	2.830	2.740	2.800	61,000	168,940	2.7695	2.497	2.444	2.524	2.444	2.497	68,393	2.4701	3.70%
2021-08-27	2.700	2.700	2.740	2.630	2.790	235,000	636,450	2.7083	2.408	2.408	2.444	2.346	2.488	263,482	2.4155	1.89%
2021-08-26	2.650	2.630	2.650	2.620	2.760	159,000	426,810	2.6843	2.364	2.346	2.364	2.337	2.462	178,271	2.3942	-6.03%
2021-08-25	2.820	2.790	2.800	2.790	2.900	108,000	307,880	2.8507	2.515	2.488	2.497	2.488	2.587	121,090	2.5426	-2.08%
2021-08-24	2.880	2.880	2.900	2.770	2.950	263,000	758,560	2.8843	2.569	2.569	2.587	2.471	2.631	294,875	2.5725	2.86%
2021-08-23	2.800	2.780	2.800	2.760	3.100	1,442,000	4,245,280	2.9440	2.497	2.479	2.497	2.462	2.765	1,616,770	2.6258	-5.72%
2021-08-20	2.970	2.900	3.000	2.810	3.010	347,000	1,018,360	2.9348	2.649	2.587	2.676	2.506	2.685	389,056	2.6175	-1.98%
2021-08-19	3.030	3.030	3.090	3.020	3.090	51,000	156,120	3.0612	2.702	2.702	2.756	2.694	2.756	57,181	2.7303	-0.66%
2021-08-18	3.050	3.030	3.100	3.000	3.120	230,000	700,690	3.0465	2.720	2.702	2.765	2.676	2.783	257,876	2.7172	1.67%
2021-08-17	3.000	3.000	3.070	3.000	3.190	167,000	514,250	3.0793	2.676	2.676	2.738	2.676	2.845	187,240	2.7465	-3.23%
2021-08-16	3.100	3.110	3.180	3.070	3.290	160,000	499,030	3.1189	2.765	2.774	2.836	2.738	2.934	179,392	2.7818	-0.64%
2021-08-13	3.120	3.080	3.150	3.070	3.170	69,000	214,120	3.1032	2.783	2.747	2.809	2.738	2.827	77,363	2.7677	2.63%
2021-08-12	3.040	3.030	3.080	3.020	3.060	190,000	577,470	3.0393	2.711	2.702	2.747	2.694	2.729	213,028	2.7108	-0.33%
2021-08-11	3.050	3.010	3.050	2.920	3.050	791,000	2,377,630	3.0059	2.720	2.685	2.720	2.604	2.720	886,869	2.6809	0.66%
2021-08-10	3.030	2.980	3.030	2.980	3.290	987,000	3,001,000	3.0405	2.702	2.658	2.702	2.658	2.934	1,106,624	2.7119	-0.98%
2021-08-09	3.060	3.050	3.140	2.990	3.060	58,000	174,300	3.0052	2.729	2.720	2.801	2.667	2.729	65,030	2.6803	1.66%
2021-08-06	3.010	3.010	3.060	2.980	3.100	64,000	194,760	3.0431	2.685	2.685	2.729	2.658	2.765	71,757	2.7142	1.01%
2021-08-05	2.980	2.980	3.100	2.970	3.000	71,000	212,360	2.9910	2.658	2.658	2.765	2.649	2.676	79,605	2.6677	0.68%
2021-08-04	2.960	2.960	2.970	2.960	3.110	114,000	344,150	3.0189	2.640	2.640	2.649	2.640	2.774	127,817	2.6925	-1.33%
2021-08-03	3.000	2.980	3.000	2.860	3.120	212,000	636,250	3.0012	2.676	2.658	2.676	2.551	2.783	237,694	2.6768	-4.46%
2021-08-02	3.140	3.140	3.200	3.100	3.140	54,000	168,840	3.1267	2.801	2.801	2.854	2.765	2.801	60,545	2.7887	0.00%
2021-07-30	3.140	3.050	3.150	2.900	3.140	32,000	97,700	3.0531	2.801	2.720	2.809	2.587	2.801	35,878	2.7231	0.00%
2021-07-29	3.140	3.110	3.180	3.040	3.200	169,000	521,090	3.0834	2.801	2.774	2.836	2.711	2.854	189,483	2.7501	5.72%
2021-07-28	2.970	2.950	2.990	2.850	2.990	55,000	157,840	2.8698	2.649	2.631	2.667	2.542	2.667	61,666	2.5596	0.68%
2021-07-27	2.950	2.950	2.960	2.810	3.650	334,000	1,007,470	3.0164	2.631	2.631	2.640	2.506	3.255	374,481	2.6903	-0.67%
2021-07-26	2.970	2.930	2.980	2.750	3.010	232,000	669,110	2.8841	2.649	2.613	2.658	2.453	2.685	260,118	2.5723	-2.62%
2021-07-23	3.050	3.040	3.100	3.000	3.100	212,000	646,190	3.0481	2.720	2.711	2.765	2.676	2.765	237,694	2.7186	0.00%
2021-07-22	3.050	2.980	3.070	2.950	3.090	173,000	516,290	2.9843	2.720	2.658	2.738	2.631	2.756	193,968	2.6617	-1.29%
2021-07-21	3.090	3.000	3.090	2.970	3.100	250,000	762,620	3.0505	2.756	2.676	2.756	2.649	2.765	280,300	2.7207	-0.96%
2021-07-20	3.120	3.120	3.140	2.960	3.220	414,000	1,259,680	3.0427	2.783	2.783	2.801	2.640	2.872	464,177	2.7138	-3.11%
2021-07-19	3.220	3.150	3.220	3.120	3.250	170,000	535,670	3.1510	2.872	2.809	2.872	2.783	2.899	190,604	2.8104	-0.31%
2021-07-16	3.230	3.210	3.230	3.060	3.360	730,000	2,360,390	3.2334	2.881	2.863	2.881	2.729	2.997	818,476	2.8839	-0.62%
2021-07-15	3.250	3.240	3.250	2.850	3.340	1,399,000	4,438,550	3.1727	2.899	2.890	2.899	2.542	2.979	1,568,558	2.8297	2.20%
2021-07-14	3.180	3.180	3.200	3.170	3.400	1,248,000	4,054,390	3.2487	2.836	2.836	2.854	2.827	3.032	1,399,257	2.8975	1.27%
2021-07-13	3.140	3.120	3.140	2.800	3.680	4,860,000	15,517,750	3.1930	2.801	2.783	2.801	2.497	3.282	5,449,030	2.8478	19.39%
2021-07-12	2.630	2.610	2.630	2.510	2.630	349,000	901,320	2.5826	2.346	2.328	2.346	2.239	2.346	391,299	2.3034	5.62%
2021-07-09	2.490	2.490	2.500	2.420	2.490	35,000	86,500	2.4714	2.221	2.221	2.230	2.158	2.221	39,242	2.2043	2.89%
2021-07-08	2.420	2.420	2.430	2.420	2.450	92,000	223,680	2.4313	2.158	2.158	2.167	2.158	2.185	103,150	2.1685	-0.41%
2021-07-07	2.430	2.430	2.450	2.170	2.430	636,000	1,493,610	2.3484	2.167	2.167	2.185	1.935	2.167	713,083	2.0946	10.45%
2021-07-06	2.200	2.200	2.300	2.180	2.250	491,000	1,086,870	2.2136	1.962	1.962	2.051	1.944	2.007	550,509	1.9743	1.38%
2021-07-05	2.170	2.170	2.250	2.150	2.160	82,000	176,320	2.1502	1.935	1.935	2.007	1.918	1.927	91,938	1.9178	2.36%
2021-07-02	2.120	1.970	2.120	-	-	0	0	-	1.891	1.757	1.891	-	-	0	-	0.00%
2021-06-30	2.120	2.100	2.120	2.120	2.120	50,000	105,520	2.1104	1.891	1.873	1.891	1.891	1.891	56,060	1.8823	0.00%
2021-06-29	2.120	2.060	2.120	2.060	2.130	61,000	129,050	2.1156	1.891	1.837	1.891	1.837	1.900	68,393	1.8869	0.00%
2021-06-28	2.120	2.120	2.300	2.000	2.130	211,000	433,080	2.0525	1.891	1.891	2.051	1.784	1.900	236,573	1.8306	0.95%
2021-06-25	2.100	2.100	2.270	1.940	2.100	38,000	79,630	2.0955	1.873	1.873	2.025	1.730	1.873	42,606	1.8690	1.94%
2021-06-24	2.060	2.000	2.060	2.060	2.060	4,000	8,240	2.0600	1.837	1.784	1.837	1.837	1.837	4,485	1.8373	3.00%
2021-06-23	2.000	2.000	2.300	1.990	2.010	120,000	240,110	2.0009	1.784	1.784	2.051	1.775	1.793	134,544	1.7846	0.00%
2021-06-22	2.000	1.960	2.000	1.990	2.000	91,000	181,900	1.9989	1.784	1.748	1.784	1.775	1.784	102,029	1.7828	-1.48%
2021-06-21	2.030	2.010	2.030	2.000	2.030	30,000	60,300	2.0100	1.811	1.793	1.811	1.784	1.811	33,636	1.7927	1.50%
2021-06-18	2.000	1.900	2.000	2.000	2.000	218,000	436,000	2.0000	1.784	1.695	1.784	1.784	1.784	244,422	1.7838	-0.99%
2021-06-17	2.020	1.930	2.020	1.930	2.020	21,000	41,160	1.9600	1.802	1.721	1.802	1.721	1.802	23,545	1.7481	-0.98%
2021-06-16	2.040	1.940	2.040	2.030	2.040	6,000	12,200	2.0333	1.819	1.730	1.819	1.811	1.819	6,727	1.8135	-0.49%
2021-06-15	2.050	1.930	2.060	-	-	0	0	-	1.828	1.721	1.837	-	-	0	-	0.00%
2021-06-11	2.050	1.930	2.050	2.050	2.080	171,000	352,230	2.0598	1.828	1.721	1.828	1.828	1.855	191,725	1.8372	-1.91%
2021-06-10	2.090	1.930	2.100	-	-	0	0	-	1.864	1.721	1.873	-	-	0	-	0.00%
2021-06-09	2.090	1.930	2.090	-	-	0	0	-	1.864	1.721	1.864	-	-	0	-	-0.48%
2021-06-08	2.100	2.010	2.100	2.090	2.100	43,000	90,270	2.0993	1.873	1.793	1.873	1.864	1.873	48,212	1.8724	0.00%
2021-06-07	2.100	2.010	2.090	2.100	2.240	55,000	120,080	2.1833	1.873	1.793	1.864	1.873	1.998	61,666	1.9473	-6.25%
2021-06-04	2.240	2.200	2.240	2.120	2.240	20,000	43,600	2.1800	1.998	1.962	1.998	1.891	1.998	22,424	1.9443	0.00%
2021-06-03	2.240	2.240	2.410	-	-	0	0	-	1.998	1.998	2.149	-	-	0	-	0.00%
2021-06-02	2.240	1.900	2.240	2.230	2.260	58,000	130,110	2.2433	1.998	1.695	1.998	1.989	2.016	65,030	2.0008	0.00%
2021-06-01	2.240	2.240	2.380	-	-	0	0	-	1.998	1.998	2.123	-	-	0	-	0.00%
2021-05-31	2.240	2.220	2.390	2.190	2.240	132,000	294,920	2.2342	1.998	1.980	2.132	1.953	1.998	147,998	1.9927	1.36%
2021-05-28	2.210	2.210	2.320	-	-	0	0	-	1.971	1.971	2.069	-	-	0	-	0.45%
2021-05-27	2.280	2.200	2.310	2.110	2.280	10,000	21,440	2.1440	1.962	1.893	1.988	1.816	1.962	11,620	1.8451	0.88%
2021-05-26	2.260	2.200	2.280	2.280	2.290	51,000	116,290	2.2802	1.945	1.893	1.962	1.962	1.971	59,260	1.9624	-1.74%
2021-05-25	2.300	2.030	2.300	2.330	2.330	2,000	4,660	2.3300	1.979	1.747	1.979	2.005	2.005	2,324	2.0052	-1.29%
2021-05-24	2.330	2.330	2.350	2.300	2.400	273,000	644,750	2.3617	2.005	2.005	2.022	1.979	2.065	317,218	2.0325	1.30%
2021-05-21	2.300	2.300	2.330	2.300	2.380	301,000	701,490	2.3305	1.979	1.979	2.005	1.979	2.048	349,753	2.0057	1.77%
2021-05-20	2.260	2.250	2.260	2.180	2.300	210,000	467,380	2.2256	1.945	1.936	1.945	1.876	1.979	244,014	1.9154	8.65%
2021-05-18	2.080	2.080	2.090	2.000	2.090	1,279,000	2,610,820	2.0413	1.790	1.790	1.799	1.721	1.799	1,486,160	1.7568	6.67%
2021-05-17	1.950	1.900	1.960	1.930	1.960	300,000	584,500	1.9483	1.678	1.635	1.687	1.661	1.687	348,591	1.6767	0.00%
2021-05-14	1.950	1.880	1.950	1.920	1.950	260,000	502,280	1.9318	1.678	1.618	1.678	1.652	1.678	302,112	1.6626	3.72%
2021-05-13	1.880	1.850	1.910	1.880	1.880	40,000	75,200	1.8800	1.618	1.592	1.644	1.618	1.618	46,479	1.6179	1.08%
2021-05-12	1.860	1.800	1.990	1.850	1.860	78,000	144,700	1.8551	1.601	1.549	1.713	1.592	1.601	90,634	1.5965	0.00%
2021-05-11	1.860	1.700	1.990	-	-	0	0	-	1.601	1.463	1.713	-	-	0	-	0.00%
2021-05-10	1.860	1.700	1.860	-	-	0	0	-	1.601	1.463	1.601	-	-	0	-	0.00%
2021-05-07	1.860	1.700	1.880	-	-	0	0	-	1.601	1.463	1.618	-	-	0	-	0.00%
2021-05-06	1.860	1.800	1.860	1.700	1.860	12,000	21,330	1.7775	1.601	1.549	1.601	1.463	1.601	13,944	1.5297	-3.12%
2021-05-05	1.920	-	1.920	-	-	0	0	-	1.652	-	1.652	-	-	0	-	0.00%
2021-05-04	1.920	1.800	1.980	1.920	2.000	93,000	178,800	1.9226	1.652	1.549	1.704	1.652	1.721	108,063	1.6546	1.05%
2021-05-03	1.900	1.020	1.900	-	-	0	0	-	1.635	0.878	1.635	-	-	0	-	0.00%
2021-04-30	1.900	1.900	2.000	-	-	0	0	-	1.635	1.635	1.721	-	-	0	-	0.00%
2021-04-29	1.900	1.780	1.940	1.900	2.000	20,000	39,000	1.9500	1.635	1.532	1.670	1.635	1.721	23,239	1.6782	0.00%
2021-04-28	1.900	-	1.930	1.900	1.900	50,000	95,000	1.9000	1.635	-	1.661	1.635	1.635	58,099	1.6352	0.53%
2021-04-27	1.890	-	1.900	1.890	1.890	50,000	94,500	1.8900	1.627	-	1.635	1.627	1.627	58,099	1.6265	0.00%
2021-04-26	1.890	1.680	1.900	-	-	0	0	-	1.627	1.446	1.635	-	-	0	-	0.00%
2021-04-23	1.890	1.680	1.890	1.900	1.900	2,000	3,800	1.9000	1.627	1.446	1.627	1.635	1.635	2,324	1.6352	-0.53%
2021-04-22	1.900	1.680	1.900	1.890	1.900	45,000	85,100	1.8911	1.635	1.446	1.635	1.627	1.635	52,289	1.6275	0.00%
2021-04-21	1.900	1.680	1.900	1.900	1.900	27,000	51,300	1.9000	1.635	1.446	1.635	1.635	1.635	31,373	1.6352	0.00%
2021-04-20	1.900	1.830	1.930	1.900	1.930	14,000	26,870	1.9193	1.635	1.575	1.661	1.635	1.661	16,268	1.6518	-2.06%
2021-04-19	1.940	1.900	1.940	1.850	1.950	33,000	62,680	1.8994	1.670	1.635	1.670	1.592	1.678	38,345	1.6346	8.99%
2021-04-16	1.780	1.780	1.820	1.740	1.750	23,000	40,220	1.7487	1.532	1.532	1.566	1.497	1.506	26,725	1.5049	2.30%
2021-04-15	1.740	1.680	1.760	1.760	1.760	2,000	3,520	1.7600	1.497	1.446	1.515	1.515	1.515	2,324	1.5147	-1.14%
2021-04-14	1.760	1.680	1.990	-	-	1,000	1,680	1.6800	1.515	1.446	1.713	-	-	1,162	1.4458	0.00%
2021-04-13	1.760	1.680	1.790	1.760	1.760	11,000	19,280	1.7527	1.515	1.446	1.540	1.515	1.515	12,782	1.5084	-1.68%
2021-04-12	1.790	1.800	1.870	1.790	1.860	91,000	166,560	1.8303	1.540	1.549	1.609	1.540	1.601	105,739	1.5752	-5.79%
2021-04-09	1.900	-	1.910	1.900	1.900	30,000	57,000	1.9000	1.635	-	1.644	1.635	1.635	34,859	1.6352	0.00%
2021-04-08	1.900	1.900	1.950	1.810	1.970	59,000	111,860	1.8959	1.635	1.635	1.678	1.558	1.695	68,556	1.6317	-4.04%
2021-04-07	1.980	1.800	1.980	1.970	1.980	31,000	61,150	1.9726	1.704	1.549	1.704	1.695	1.704	36,021	1.6976	0.51%
2021-04-01	1.970	1.470	1.970	1.970	1.970	300,000	591,000	1.9700	1.695	1.265	1.695	1.695	1.695	348,591	1.6954	0.00%
2021-03-31	1.970	1.950	1.970	1.970	1.990	11,000	21,830	1.9845	1.695	1.678	1.695	1.695	1.713	12,782	1.7079	0.00%
2021-03-30	1.970	1.780	1.970	1.990	1.990	5,000	9,950	1.9900	1.695	1.532	1.695	1.713	1.713	5,810	1.7126	2.60%
2021-03-29	1.920	-	1.920	-	-	0	0	-	1.652	-	1.652	-	-	0	-	0.00%
2021-03-26	1.920	1.750	1.920	1.920	1.920	10,000	19,200	1.9200	1.652	1.506	1.652	1.652	1.652	11,620	1.6524	0.00%
2021-03-25	1.920	1.800	1.920	-	-	0	0	-	1.652	1.549	1.652	-	-	0	-	-0.52%
2021-03-24	1.930	1.200	1.930	-	-	0	0	-	1.661	1.033	1.661	-	-	0	-	-0.52%
2021-03-23	1.940	1.860	2.000	-	-	0	0	-	1.670	1.601	1.721	-	-	0	-	0.00%
2021-03-22	1.940	1.940	1.990	1.860	1.950	78,000	151,170	1.9381	1.670	1.670	1.713	1.601	1.678	90,634	1.6679	-0.51%
2021-03-19	1.950	1.830	1.950	-	-	0	0	-	1.678	1.575	1.678	-	-	0	-	-2.50%
2021-03-18	2.000	1.950	2.000	2.000	2.010	345,000	690,340	2.0010	1.721	1.678	1.721	1.721	1.730	400,880	1.7221	0.00%
2021-03-17	2.000	1.990	2.000	1.870	2.000	457,000	893,180	1.9544	1.721	1.713	1.721	1.609	1.721	531,020	1.6820	6.38%
2021-03-16	1.880	1.880	1.920	1.820	1.880	149,000	279,490	1.8758	1.618	1.618	1.652	1.566	1.618	173,134	1.6143	0.00%
2021-03-15	1.880	1.740	1.880	1.880	1.880	3,000	5,640	1.8800	1.618	1.497	1.618	1.618	1.618	3,486	1.6179	0.00%
2021-03-12	1.880	1.740	1.880	-	-	0	0	-	1.618	1.497	1.618	-	-	0	-	0.00%
2021-03-11	1.880	1.720	1.880	1.880	1.880	123,000	231,240	1.8800	1.618	1.480	1.618	1.618	1.618	142,922	1.6179	-0.53%
2021-03-10	1.890	1.780	1.890	1.870	1.890	30,000	56,260	1.8753	1.627	1.532	1.627	1.609	1.627	34,859	1.6139	0.00%
2021-03-09	1.890	1.750	1.890	1.670	1.900	77,000	137,100	1.7805	1.627	1.506	1.627	1.437	1.635	89,472	1.5323	1.07%
2021-03-08	1.870	1.700	1.870	1.700	1.900	76,000	132,350	1.7414	1.609	1.463	1.609	1.463	1.635	88,310	1.4987	-6.03%
2021-03-05	1.990	1.920	1.990	1.990	1.990	11,000	21,890	1.9900	1.713	1.652	1.713	1.713	1.713	12,782	1.7126	0.00%
2021-03-04	1.990	1.990	2.000	1.790	1.990	15,000	28,250	1.8833	1.713	1.713	1.721	1.540	1.713	17,430	1.6208	0.00%
2021-03-03	1.990	1.990	2.000	1.990	2.000	151,000	300,510	1.9901	1.713	1.713	1.721	1.713	1.721	175,458	1.7127	-0.50%
2021-03-02	2.000	1.950	2.020	1.950	2.070	643,000	1,298,430	2.0193	1.721	1.678	1.738	1.678	1.781	747,147	1.7379	0.50%
2021-03-01	1.990	1.950	1.990	1.820	1.990	950,000	1,819,540	1.9153	1.713	1.678	1.713	1.566	1.713	1,103,872	1.6483	10.56%
2021-02-26	1.800	1.800	1.820	1.800	1.840	351,000	632,600	1.8023	1.549	1.549	1.566	1.549	1.584	407,852	1.5511	-1.64%
2021-02-25	1.830	1.800	1.830	1.780	1.840	342,000	622,910	1.8214	1.575	1.549	1.575	1.532	1.584	397,394	1.5675	1.67%
2021-02-24	1.800	1.770	1.800	1.690	1.800	820,000	1,449,210	1.7673	1.549	1.523	1.549	1.454	1.549	952,816	1.5210	9.09%
2021-02-23	1.650	1.570	1.780	1.650	1.650	203,000	334,950	1.6500	1.420	1.351	1.532	1.420	1.420	235,880	1.4200	0.00%
2021-02-22	1.650	1.650	1.740	1.620	1.750	302,000	501,310	1.6600	1.420	1.420	1.497	1.394	1.506	350,915	1.4286	-4.62%
2021-02-19	1.730	1.730	1.750	1.570	1.830	1,623,000	2,744,030	1.6907	1.489	1.489	1.506	1.351	1.575	1,885,878	1.4550	26.28%
2021-02-18	1.370	1.370	1.550	-	-	301,000	391,300	1.3000	1.179	1.179	1.334	-	-	349,753	1.1188	0.00%
2021-02-17	1.370	1.370	1.540	1.310	1.450	13,000	18,150	1.3962	1.179	1.179	1.325	1.127	1.248	15,106	1.2015	-5.52%
2021-02-16	1.450	1.300	1.540	-	-	0	0	-	1.248	1.119	1.325	-	-	0	-	0.00%
2021-02-11	1.450	1.300	1.550	-	-	0	0	-	1.248	1.119	1.334	-	-	0	-	0.00%
2021-02-10	1.450	1.400	1.450	-	-	0	0	-	1.248	1.205	1.248	-	-	0	-	0.00%
2021-02-09	1.450	1.400	1.500	-	-	0	0	-	1.248	1.205	1.291	-	-	0	-	0.00%
2021-02-08	1.450	1.420	1.450	1.480	1.480	8,000	11,840	1.4800	1.248	1.222	1.248	1.274	1.274	9,296	1.2737	-6.45%
2021-02-05	1.550	1.370	1.550	1.530	1.550	160,000	247,420	1.5464	1.334	1.179	1.334	1.317	1.334	185,915	1.3308	10.71%
2021-02-04	1.400	1.300	1.490	-	-	0	0	-	1.205	1.119	1.282	-	-	0	-	0.00%
2021-02-03	1.400	1.400	1.520	1.300	1.400	44,000	59,270	1.3470	1.205	1.205	1.308	1.119	1.205	51,127	1.1593	5.26%
2021-02-02	1.330	1.310	1.400	1.330	1.330	10,000	13,300	1.3300	1.145	1.127	1.205	1.145	1.145	11,620	1.1446	0.00%
2021-02-01	1.330	1.300	1.330	-	-	0	0	-	1.145	1.119	1.145	-	-	0	-	0.00%
2021-01-29	1.330	1.300	1.520	-	-	0	0	-	1.145	1.119	1.308	-	-	0	-	0.00%
2021-01-28	1.330	1.300	1.330	1.330	1.330	66,000	87,780	1.3300	1.145	1.119	1.145	1.145	1.145	76,690	1.1446	-1.48%
2021-01-27	1.350	1.340	1.420	1.340	1.470	288,000	388,870	1.3502	1.162	1.153	1.222	1.153	1.265	334,647	1.1620	1.50%
2021-01-26	1.330	1.330	1.470	1.310	1.400	154,000	206,970	1.3440	1.145	1.145	1.265	1.127	1.205	178,943	1.1566	-6.34%
2021-01-25	1.420	-	1.420	-	-	0	0	-	1.222	-	1.222	-	-	0	-	0.00%
2021-01-22	1.420	1.320	1.420	1.420	1.430	232,000	329,740	1.4213	1.222	1.136	1.222	1.222	1.231	269,577	1.2232	-4.70%
2021-01-21	1.490	1.480	1.510	1.430	1.500	157,000	226,110	1.4402	1.282	1.274	1.300	1.231	1.291	182,429	1.2394	-1.97%
2021-01-20	1.520	1.520	1.550	1.500	1.500	27,000	40,500	1.5000	1.308	1.308	1.334	1.291	1.291	31,373	1.2909	4.11%
2021-01-19	1.460	1.530	1.540	1.450	1.500	390,000	569,970	1.4615	1.256	1.317	1.325	1.248	1.291	453,168	1.2577	-5.19%
2021-01-18	1.540	1.460	1.560	-	-	0	0	-	1.325	1.256	1.343	-	-	0	-	0.00%
2021-01-15	1.540	1.370	1.540	1.530	1.540	11,000	16,840	1.5309	1.325	1.179	1.325	1.317	1.325	12,782	1.3175	-0.65%
2021-01-14	1.550	1.370	1.550	1.560	1.560	8,000	12,480	1.5600	1.334	1.179	1.334	1.343	1.343	9,296	1.3425	0.65%
2021-01-13	1.540	1.540	1.550	1.510	1.550	385,000	592,760	1.5396	1.325	1.325	1.334	1.300	1.334	447,359	1.3250	0.65%
2021-01-12	1.530	1.520	1.550	1.480	1.530	77,000	117,480	1.5257	1.317	1.308	1.334	1.274	1.317	89,472	1.3130	2.00%
2021-01-11	1.500	1.480	1.500	1.500	1.500	5,000	7,500	1.5000	1.291	1.274	1.291	1.291	1.291	5,810	1.2909	1.35%
2021-01-08	1.480	1.480	1.510	1.450	1.490	138,000	203,500	1.4746	1.274	1.274	1.300	1.248	1.282	160,352	1.2691	2.07%
2021-01-07	1.450	1.450	1.480	1.450	1.460	79,000	114,680	1.4516	1.248	1.248	1.274	1.248	1.256	91,796	1.2493	-3.33%
2021-01-06	1.500	1.500	1.530	1.500	1.500	191,000	286,500	1.5000	1.291	1.291	1.317	1.291	1.291	221,936	1.2909	-2.60%
2021-01-05	1.540	1.300	1.540	-	-	0	0	-	1.325	1.119	1.325	-	-	0	-	0.00%
2021-01-04	1.540	1.540	1.570	1.540	1.550	31,000	47,840	1.5432	1.325	1.325	1.351	1.325	1.334	36,021	1.3281	-0.65%
2020-12-31	1.550	1.540	1.580	1.500	1.550	577,000	878,630	1.5228	1.334	1.325	1.360	1.291	1.334	670,457	1.3105	3.33%
2020-12-30	1.500	1.480	1.500	1.460	1.500	228,000	339,340	1.4883	1.291	1.274	1.291	1.256	1.291	264,929	1.2809	6.38%
2020-12-29	1.410	1.410	1.420	1.350	1.450	89,000	127,270	1.4300	1.213	1.213	1.222	1.162	1.248	103,415	1.2307	-1.40%
2020-12-28	1.430	1.430	1.440	1.420	1.430	172,000	245,950	1.4299	1.231	1.231	1.239	1.222	1.231	199,859	1.2306	0.70%
2020-12-24	1.420	1.420	1.440	1.400	1.440	607,000	850,610	1.4013	1.222	1.222	1.239	1.205	1.239	705,316	1.2060	2.16%
2020-12-23	1.390	1.320	1.400	-	-	0	0	-	1.196	1.136	1.205	-	-	0	-	0.00%
2020-12-22	1.390	1.300	1.390	-	-	0	0	-	1.196	1.119	1.196	-	-	0	-	0.00%
2020-12-21	1.390	1.370	1.390	1.370	1.400	76,000	104,870	1.3799	1.196	1.179	1.196	1.179	1.205	88,310	1.1875	1.46%
2020-12-18	1.370	1.360	1.370	1.340	1.370	356,000	484,210	1.3601	1.179	1.170	1.179	1.153	1.179	413,661	1.1705	2.24%
2020-12-17	1.340	1.300	1.340	1.350	1.350	21,000	28,350	1.3500	1.153	1.119	1.153	1.162	1.162	24,401	1.1618	8.06%
2020-12-16	1.240	1.240	1.290	1.200	1.240	16,000	19,760	1.2350	1.067	1.067	1.110	1.033	1.067	18,592	1.0628	3.33%
2020-12-15	1.200	1.200	1.290	1.200	1.220	32,000	38,800	1.2125	1.033	1.033	1.110	1.033	1.050	37,183	1.0435	0.00%
2020-12-14	1.200	1.200	1.240	1.200	1.200	40,000	48,000	1.2000	1.033	1.033	1.067	1.033	1.033	46,479	1.0327	-4.00%
2020-12-11	1.250	1.250	1.270	1.250	1.250	20,000	25,000	1.2500	1.076	1.076	1.093	1.076	1.076	23,239	1.0758	0.00%
2020-12-10	1.250	1.250	1.300	1.250	1.250	43,000	53,750	1.2500	1.076	1.076	1.119	1.076	1.076	49,965	1.0758	0.00%
2020-12-09	1.250	1.250	1.290	1.250	1.280	89,000	111,280	1.2503	1.076	1.076	1.110	1.076	1.102	103,415	1.0760	0.00%
2020-12-08	1.250	1.250	1.290	1.250	1.250	10,000	12,500	1.2500	1.076	1.076	1.110	1.076	1.076	11,620	1.0758	-3.85%
2020-12-07	1.300	1.250	1.300	-	-	0	0	-	1.119	1.076	1.119	-	-	0	-	0.00%
2020-12-04	1.300	1.300	1.380	1.300	1.300	1,000	1,300	1.3000	1.119	1.119	1.188	1.119	1.119	1,162	1.1188	0.00%
2020-12-03	1.300	1.280	1.360	1.300	1.310	28,000	36,410	1.3004	1.119	1.102	1.170	1.119	1.127	32,535	1.1191	-3.70%
2020-12-02	1.350	1.260	1.350	1.260	1.350	250,000	315,780	1.2631	1.162	1.084	1.162	1.084	1.162	290,493	1.0871	-0.74%
2020-12-01	1.360	1.320	1.360	-	-	0	0	-	1.170	1.136	1.170	-	-	0	-	0.00%
2020-11-30	1.360	1.320	1.360	-	-	0	0	-	1.170	1.136	1.170	-	-	0	-	0.00%
2020-11-27	1.360	1.360	1.380	1.360	1.360	341,000	463,760	1.3600	1.170	1.170	1.188	1.170	1.170	396,232	1.1704	0.00%
2020-11-26	1.360	1.350	1.370	1.350	1.360	393,000	533,310	1.3570	1.170	1.162	1.179	1.162	1.170	456,654	1.1679	0.74%
2020-11-25	1.350	1.320	1.350	1.350	1.400	325,000	439,200	1.3514	1.162	1.136	1.162	1.162	1.205	377,640	1.1630	-3.57%
2020-11-24	1.400	1.400	1.410	1.300	1.460	848,000	1,186,000	1.3986	1.205	1.205	1.213	1.119	1.256	985,351	1.2036	-2.10%
2020-11-23	1.430	1.430	1.450	1.360	1.480	881,000	1,254,940	1.4244	1.231	1.231	1.248	1.170	1.274	1,023,696	1.2259	5.93%
2020-11-20	1.350	1.310	1.350	1.190	1.350	717,000	942,730	1.3148	1.162	1.127	1.162	1.024	1.162	833,133	1.1315	19.47%
2020-11-19	1.130	1.100	1.130	1.100	1.130	162,000	180,860	1.1164	0.972	0.947	0.972	0.947	0.972	188,239	0.9608	4.63%
2020-11-18	1.080	1.020	1.080	1.050	1.080	72,000	75,630	1.0504	0.929	0.878	0.929	0.904	0.929	83,662	0.9040	2.86%
2020-11-17	1.050	1.050	1.060	1.050	1.050	81,000	85,050	1.0500	0.904	0.904	0.912	0.904	0.904	94,120	0.9036	-0.94%
2020-11-16	1.060	1.030	1.060	1.030	1.060	16,000	16,510	1.0319	0.912	0.886	0.912	0.886	0.912	18,592	0.8880	2.91%
2020-11-13	1.030	1.000	1.030	1.000	1.030	2,000	2,030	1.0150	0.886	0.861	0.886	0.861	0.886	2,324	0.8735	0.98%
2020-11-12	1.020	1.020	1.030	-	-	0	0	-	0.878	0.878	0.886	-	-	0	-	0.00%
2020-11-11	1.020	1.020	1.030	1.000	1.030	252,000	256,850	1.0192	0.878	0.878	0.886	0.861	0.886	292,817	0.8772	0.99%
2020-11-10	1.010	1.000	1.030	-	-	0	0	-	0.869	0.861	0.886	-	-	0	-	0.00%
2020-11-09	1.010	1.000	1.010	1.030	1.030	1,000	1,030	1.0300	0.869	0.861	0.869	0.886	0.886	1,162	0.8864	0.00%
2020-11-06	1.010	1.010	1.020	1.010	1.010	4,000	4,040	1.0100	0.869	0.869	0.878	0.869	0.869	4,648	0.8692	0.00%
2020-11-05	1.010	0.970	1.020	0.970	1.030	7,000	6,890	0.9843	0.869	0.835	0.878	0.835	0.886	8,134	0.8471	0.00%
2020-11-04	1.010	0.960	1.010	-	-	0	0	-	0.869	0.826	0.869	-	-	0	-	0.00%
2020-11-03	1.010	1.010	1.020	0.990	1.020	210,000	210,980	1.0047	0.869	0.869	0.878	0.852	0.878	244,014	0.8646	-1.94%
2020-11-02	1.030	0.960	1.030	1.030	1.030	1,000	1,030	1.0300	0.886	0.826	0.886	0.886	0.886	1,162	0.8864	7.29%
2020-10-30	0.960	0.960	1.000	0.960	0.960	20,000	19,200	0.9600	0.826	0.826	0.861	0.826	0.826	23,239	0.8262	-1.03%
2020-10-29	0.970	0.940	1.000	-	-	0	0	-	0.835	0.809	0.861	-	-	0	-	0.00%
2020-10-28	0.970	0.940	0.970	0.970	0.970	10,000	9,700	0.9700	0.835	0.809	0.835	0.835	0.835	11,620	0.8348	0.00%
2020-10-27	0.970	0.940	0.970	0.930	0.970	11,000	10,390	0.9445	0.835	0.809	0.835	0.800	0.835	12,782	0.8129	0.00%
2020-10-23	0.970	0.970	1.000	0.880	0.970	98,000	93,660	0.9557	0.835	0.835	0.861	0.757	0.835	113,873	0.8225	1.04%
2020-10-22	0.960	0.910	0.960	0.970	0.970	1,000	970	0.9700	0.826	0.783	0.826	0.835	0.835	1,162	0.8348	1.05%
2020-10-21	0.950	0.910	0.950	-	-	0	0	-	0.818	0.783	0.818	-	-	0	-	0.00%
2020-10-20	0.950	0.900	0.950	0.970	0.970	1,000	970	0.9700	0.818	0.775	0.818	0.835	0.835	1,162	0.8348	0.00%
2020-10-19	0.950	0.890	0.970	-	-	0	0	-	0.818	0.766	0.835	-	-	0	-	0.00%
2020-10-16	0.950	0.880	0.950	0.910	0.950	5,000	4,620	0.9240	0.818	0.757	0.818	0.783	0.818	5,810	0.7952	0.00%
2020-10-15	0.950	0.910	0.950	0.970	0.970	1,000	970	0.9700	0.818	0.783	0.818	0.835	0.835	1,162	0.8348	0.00%
2020-10-14	0.950	0.890	0.950	-	-	0	0	-	0.818	0.766	0.818	-	-	0	-	0.00%
2020-10-12	0.950	0.880	0.950	0.950	0.950	1,000	950	0.9500	0.818	0.757	0.818	0.818	0.818	1,162	0.8176	1.06%
2020-10-09	0.940	0.850	0.970	-	-	0	0	-	0.809	0.732	0.835	-	-	0	-	0.00%
2020-10-08	0.940	0.920	0.950	0.940	0.940	32,000	30,080	0.9400	0.809	0.792	0.818	0.809	0.809	37,183	0.8090	-3.09%
2020-10-07	0.970	0.920	0.970	0.970	0.970	2,000	1,940	0.9700	0.835	0.792	0.835	0.835	0.835	2,324	0.8348	0.00%
2020-10-06	0.970	0.910	0.970	-	-	0	0	-	0.835	0.783	0.835	-	-	0	-	0.00%
2020-10-05	0.970	0.910	0.970	-	-	0	0	-	0.835	0.783	0.835	-	-	0	-	0.00%
2020-09-30	0.970	0.950	0.970	0.910	0.970	15,000	13,710	0.9140	0.835	0.818	0.835	0.783	0.835	17,430	0.7866	6.59%
2020-09-29	0.910	0.910	0.970	0.910	1.000	25,000	22,950	0.9180	0.783	0.783	0.835	0.783	0.861	29,049	0.7900	-5.21%
2020-09-28	0.960	0.910	0.980	-	-	0	0	-	0.826	0.783	0.843	-	-	0	-	0.00%
2020-09-25	0.960	0.910	0.960	0.970	0.980	40,000	38,860	0.9715	0.826	0.783	0.826	0.835	0.843	46,479	0.8361	1.05%
2020-09-24	0.950	0.910	0.950	-	-	0	0	-	0.818	0.783	0.818	-	-	0	-	0.00%
2020-09-23	0.950	0.900	0.950	-	-	0	0	-	0.818	0.775	0.818	-	-	0	-	0.00%
2020-09-22	0.950	0.900	0.950	0.950	0.950	1,000	950	0.9500	0.818	0.775	0.818	0.818	0.818	1,162	0.8176	0.00%
2020-09-21	0.950	0.890	0.950	-	-	0	0	-	0.818	0.766	0.818	-	-	0	-	0.00%
2020-09-18	0.950	0.900	0.950	-	-	0	0	-	0.818	0.775	0.818	-	-	0	-	0.00%
2020-09-17	0.950	0.910	0.950	0.910	1.000	5,000	4,640	0.9280	0.818	0.783	0.818	0.783	0.861	5,810	0.7986	-3.06%
2020-09-16	0.980	0.910	0.980	0.980	0.980	1,000	980	0.9800	0.843	0.783	0.843	0.843	0.843	1,162	0.8434	0.00%
2020-09-15	0.980	0.910	0.980	-	-	0	0	-	0.843	0.783	0.843	-	-	0	-	0.00%
2020-09-14	0.980	0.910	0.980	0.940	0.980	2,000	1,920	0.9600	0.843	0.783	0.843	0.809	0.843	2,324	0.8262	4.26%
2020-09-11	0.940	0.900	0.940	-	-	0	0	-	0.809	0.775	0.809	-	-	0	-	0.00%
2020-09-10	0.940	0.900	0.940	-	-	0	0	-	0.809	0.775	0.809	-	-	0	-	0.00%
2020-09-09	0.940	0.910	0.940	0.900	0.940	9,000	8,140	0.9044	0.809	0.783	0.809	0.775	0.809	10,458	0.7784	-1.05%
2020-09-08	0.950	0.900	0.950	0.980	0.980	2,000	1,960	0.9800	0.818	0.775	0.818	0.843	0.843	2,324	0.8434	0.00%
2020-09-07	0.950	0.900	0.950	-	-	0	0	-	0.818	0.775	0.818	-	-	0	-	0.00%
2020-09-04	0.950	0.900	0.950	-	-	0	0	-	0.818	0.775	0.818	-	-	0	-	0.00%
2020-09-03	0.950	0.920	0.950	0.970	0.970	1,000	970	0.9700	0.818	0.792	0.818	0.835	0.835	1,162	0.8348	0.00%
2020-09-02	0.950	0.900	0.950	-	-	0	0	-	0.818	0.775	0.818	-	-	0	-	0.00%
2020-09-01	0.950	0.900	0.950	-	-	0	0	-	0.818	0.775	0.818	-	-	0	-	0.00%
2020-08-31	0.950	0.900	0.960	-	-	0	0	-	0.818	0.775	0.826	-	-	0	-	0.00%
2020-08-28	0.950	0.950	0.960	0.950	0.950	5,000	4,750	0.9500	0.818	0.818	0.826	0.818	0.818	5,810	0.8176	5.56%
2020-08-27	0.900	0.900	0.950	-	-	0	0	-	0.775	0.775	0.818	-	-	0	-	0.00%
2020-08-26	0.900	0.900	0.970	-	-	0	0	-	0.775	0.775	0.835	-	-	0	-	0.00%
2020-08-25	0.900	0.900	0.940	0.900	0.900	9,000	8,100	0.9000	0.775	0.775	0.809	0.775	0.775	10,458	0.7745	0.00%
2020-08-24	0.900	0.870	0.900	0.870	0.900	37,000	33,220	0.8978	0.775	0.749	0.775	0.749	0.775	42,993	0.7727	-2.17%
2020-08-21	0.920	0.920	1.000	-	-	0	0	-	0.792	0.792	0.861	-	-	0	-	0.00%
2020-08-20	0.920	0.920	1.030	0.920	0.930	20,000	18,500	0.9250	0.792	0.792	0.886	0.792	0.800	23,239	0.7961	0.00%
2020-08-19	0.920	0.860	1.030	-	-	0	0	-	0.792	0.740	0.886	-	-	0	-	0.00%
2020-08-18	0.920	0.900	0.970	0.900	0.940	21,000	19,650	0.9357	0.792	0.775	0.835	0.775	0.809	24,401	0.8053	-4.17%
2020-08-17	0.960	0.910	1.000	-	-	0	0	-	0.826	0.783	0.861	-	-	0	-	0.00%
2020-08-14	0.960	0.910	1.030	-	-	0	0	-	0.826	0.783	0.886	-	-	0	-	0.00%
2020-08-13	0.960	0.920	0.960	0.960	0.970	66,000	63,640	0.9642	0.826	0.792	0.826	0.826	0.835	76,690	0.8298	0.00%
2020-08-12	0.960	0.960	1.000	-	-	0	0	-	0.826	0.826	0.861	-	-	0	-	0.00%
2020-08-11	0.960	0.940	0.960	0.950	0.960	3,000	2,860	0.9533	0.826	0.809	0.826	0.818	0.826	3,486	0.8204	2.13%
2020-08-10	0.940	0.910	0.960	0.900	0.940	28,000	25,760	0.9200	0.809	0.783	0.826	0.775	0.809	32,535	0.7918	-1.05%
2020-08-07	0.950	0.900	1.000	-	-	0	0	-	0.818	0.775	0.861	-	-	0	-	0.00%
2020-08-06	0.950	0.890	1.000	-	-	0	0	-	0.818	0.766	0.861	-	-	0	-	0.00%
2020-08-05	0.950	0.900	1.000	-	-	0	0	-	0.818	0.775	0.861	-	-	0	-	0.00%
2020-08-04	0.950	0.950	1.000	0.920	1.030	35,000	33,320	0.9520	0.818	0.818	0.861	0.792	0.886	40,669	0.8193	-4.04%
2020-08-03	0.990	0.920	0.990	-	-	0	0	-	0.852	0.792	0.852	-	-	0	-	0.00%
2020-07-31	0.990	0.910	0.990	-	-	0	0	-	0.852	0.783	0.852	-	-	0	-	0.00%
2020-07-30	0.990	0.900	0.990	-	-	0	0	-	0.852	0.775	0.852	-	-	0	-	0.00%
2020-07-29	0.990	0.900	0.990	-	-	0	0	-	0.852	0.775	0.852	-	-	0	-	-1.00%
2020-07-28	1.000	0.920	1.000	-	-	0	0	-	0.861	0.792	0.861	-	-	0	-	0.00%
2020-07-27	1.000	0.950	1.000	-	-	0	0	-	0.861	0.818	0.861	-	-	0	-	0.00%
2020-07-24	1.000	0.920	1.000	-	-	0	0	-	0.861	0.792	0.861	-	-	0	-	0.00%
2020-07-23	1.000	0.950	1.000	0.900	1.000	209,000	206,180	0.9865	0.861	0.818	0.861	0.775	0.861	242,852	0.8490	-3.85%
2020-07-22	1.040	1.000	1.040	1.040	1.040	7,000	7,280	1.0400	0.895	0.861	0.895	0.895	0.895	8,134	0.8950	0.97%
2020-07-21	1.030	1.010	1.030	0.990	1.030	2,729,000	2,773,620	1.0164	0.886	0.869	0.886	0.852	0.886	3,171,017	0.8747	10.75%
2020-07-20	0.930	0.850	0.930	0.930	0.930	78,000	72,540	0.9300	0.800	0.732	0.800	0.800	0.800	90,634	0.8004	-1.06%
2020-07-17	0.940	0.920	0.940	0.930	0.940	99,000	92,150	0.9308	0.809	0.792	0.809	0.800	0.809	115,035	0.8011	1.08%
2020-07-16	0.930	0.920	0.950	-	-	0	0	-	0.800	0.792	0.818	-	-	0	-	0.00%
2020-07-15	0.930	0.920	0.970	0.930	0.930	102,000	95,860	0.9398	0.800	0.792	0.835	0.800	0.800	118,521	0.8088	-1.06%
2020-07-14	0.940	0.920	0.960	0.940	0.940	100,000	94,000	0.9400	0.809	0.792	0.826	0.809	0.809	116,197	0.8090	2.17%
2020-07-13	0.920	0.920	0.930	0.920	0.940	138,000	128,850	0.9337	0.792	0.792	0.800	0.792	0.809	160,352	0.8035	-2.13%
2020-07-10	0.940	0.900	0.940	-	-	0	0	-	0.809	0.775	0.809	-	-	0	-	0.00%
2020-07-09	0.940	0.900	0.940	0.940	0.940	30,000	28,200	0.9400	0.809	0.775	0.809	0.809	0.809	34,859	0.8090	0.00%
2020-07-08	0.940	0.900	0.940	-	-	0	0	-	0.809	0.775	0.809	-	-	0	-	0.00%
2020-07-07	0.940	0.930	0.940	0.930	0.940	1,100,000	1,032,980	0.9391	0.809	0.800	0.809	0.800	0.809	1,278,167	0.8082	1.08%
2020-07-06	0.930	0.930	0.940	0.900	0.930	267,000	246,900	0.9247	0.800	0.800	0.809	0.775	0.800	310,246	0.7958	0.00%
2020-07-03	0.930	0.860	0.920	0.920	0.930	900,000	833,000	0.9256	0.800	0.740	0.792	0.792	0.800	1,045,773	0.7965	0.00%
2020-07-02	0.930	0.860	0.930	-	-	0	0	-	0.800	0.740	0.800	-	-	0	-	0.00%
2020-06-30	0.930	0.860	0.960	-	-	0	0	-	0.800	0.740	0.826	-	-	0	-	0.00%
2020-06-29	0.930	0.860	0.960	-	-	0	0	-	0.800	0.740	0.826	-	-	0	-	0.00%
2020-06-26	0.930	0.860	0.930	-	-	0	0	-	0.800	0.740	0.800	-	-	0	-	-2.11%
2020-06-24	0.950	0.860	0.950	-	-	0	0	-	0.818	0.740	0.818	-	-	0	-	0.00%
2020-06-23	0.950	0.870	0.950	-	-	0	0	-	0.818	0.749	0.818	-	-	0	-	-1.04%
2020-06-22	0.960	0.840	0.960	0.970	0.970	8,000	7,760	0.9700	0.826	0.723	0.826	0.835	0.835	9,296	0.8348	0.00%
2020-06-19	0.960	0.880	0.970	-	-	0	0	-	0.826	0.757	0.835	-	-	0	-	0.00%
2020-06-18	0.960	0.870	0.960	-	-	0	0	-	0.826	0.749	0.826	-	-	0	-	0.00%
2020-06-17	0.960	0.830	0.960	0.900	0.970	61,000	55,450	0.9090	0.826	0.714	0.826	0.775	0.835	70,880	0.7823	6.67%
2020-06-16	0.900	0.850	0.900	0.900	0.900	2,000	1,800	0.9000	0.775	0.732	0.775	0.775	0.775	2,324	0.7745	-1.10%
2020-06-15	0.910	0.870	0.910	-	-	0	0	-	0.783	0.749	0.783	-	-	0	-	-1.09%
2020-06-12	0.920	0.880	0.930	0.870	0.920	2,000	1,790	0.8950	0.792	0.757	0.800	0.749	0.792	2,324	0.7702	0.00%
2020-06-11	0.920	0.850	0.940	-	-	0	0	-	0.792	0.732	0.809	-	-	0	-	0.00%
2020-06-10	0.920	0.830	0.920	0.920	0.920	2,000	1,840	0.9200	0.792	0.714	0.792	0.792	0.792	2,324	0.7918	0.00%
2020-06-09	0.960	0.890	0.960	-	-	0	0	-	0.792	0.734	0.792	-	-	0	-	0.00%
2020-06-08	0.960	0.860	0.960	0.960	0.970	6,000	5,770	0.9617	0.792	0.709	0.792	0.792	0.800	7,275	0.7931	0.00%
2020-06-05	0.960	0.840	0.960	0.960	0.960	1,000	960	0.9600	0.792	0.693	0.792	0.792	0.792	1,212	0.7918	2.13%
2020-06-04	0.940	0.860	0.940	-	-	0	0	-	0.775	0.709	0.775	-	-	0	-	0.00%
2020-06-03	0.940	0.880	0.940	-	-	0	0	-	0.775	0.726	0.775	-	-	0	-	0.00%
2020-06-02	0.940	0.930	0.940	0.810	0.950	1,669,000	1,582,110	0.9479	0.775	0.767	0.775	0.668	0.784	2,023,647	0.7818	16.05%
2020-06-01	0.810	0.800	0.810	0.810	0.890	217,000	183,540	0.8458	0.668	0.660	0.668	0.668	0.734	263,111	0.6976	-14.74%
2020-05-29	0.950	0.900	0.950	0.970	0.970	2,000	1,940	0.9700	0.784	0.742	0.784	0.800	0.800	2,425	0.8000	-2.06%
2020-05-28	0.970	0.890	0.970	-	-	0	0	-	0.800	0.734	0.800	-	-	0	-	0.00%
2020-05-27	0.970	0.870	0.970	-	-	0	0	-	0.800	0.718	0.800	-	-	0	-	0.00%
2020-05-26	0.970	0.880	0.970	0.970	0.970	1,000	970	0.9700	0.800	0.726	0.800	0.800	0.800	1,212	0.8000	2.11%
2020-05-25	0.950	0.880	0.960	-	-	0	0	-	0.784	0.726	0.792	-	-	0	-	0.00%
2020-05-22	0.950	0.870	0.950	-	-	0	0	-	0.784	0.718	0.784	-	-	0	-	0.00%
2020-05-21	0.950	0.860	0.960	0.940	0.950	79,000	75,030	0.9497	0.784	0.709	0.792	0.775	0.784	95,787	0.7833	0.00%
2020-05-20	0.950	0.840	0.950	0.850	0.950	3,000	2,650	0.8833	0.784	0.693	0.784	0.701	0.784	3,637	0.7285	-1.04%
2020-05-19	0.960	0.800	0.960	0.930	0.960	3,000	2,820	0.9400	0.792	0.660	0.792	0.767	0.792	3,637	0.7753	2.13%
2020-05-18	0.940	0.800	0.940	-	-	0	0	-	0.775	0.660	0.775	-	-	0	-	-2.08%
2020-05-15	0.960	0.800	0.960	0.970	0.970	1,000	970	0.9700	0.792	0.660	0.792	0.800	0.800	1,212	0.8000	2.13%
2020-05-14	0.940	0.810	0.940	-	-	0	0	-	0.775	0.668	0.775	-	-	0	-	0.00%
2020-05-13	0.940	0.840	0.940	-	-	0	0	-	0.775	0.693	0.775	-	-	0	-	-1.05%
2020-05-12	0.950	0.840	0.950	0.960	0.960	1,000	960	0.9600	0.784	0.693	0.784	0.792	0.792	1,212	0.7918	-1.04%
2020-05-11	0.960	0.850	0.960	-	-	0	0	-	0.792	0.701	0.792	-	-	0	-	-1.03%
2020-05-08	0.970	0.850	0.970	0.970	0.970	1,000	970	0.9700	0.800	0.701	0.800	0.800	0.800	1,212	0.8000	0.00%
2020-05-07	0.970	0.880	0.970	-	-	0	0	-	0.800	0.726	0.800	-	-	0	-	0.00%
2020-05-06	0.970	0.840	0.970	0.980	0.980	1,000	980	0.9800	0.800	0.693	0.800	0.808	0.808	1,212	0.8083	1.04%
2020-05-05	0.960	0.820	0.960	-	-	0	0	-	0.792	0.676	0.792	-	-	0	-	0.00%
2020-05-04	0.960	0.800	0.960	-	-	0	0	-	0.792	0.660	0.792	-	-	0	-	0.00%
2020-04-29	0.960	0.950	0.960	0.900	0.960	18,000	16,390	0.9106	0.792	0.784	0.792	0.742	0.792	21,825	0.7510	3.23%
2020-04-28	0.930	0.820	0.960	-	-	0	0	-	0.767	0.676	0.792	-	-	0	-	0.00%
2020-04-27	0.930	0.820	0.950	0.940	0.980	4,000	3,840	0.9600	0.767	0.676	0.784	0.775	0.808	4,850	0.7918	2.20%
2020-04-24	0.910	0.810	0.950	-	-	0	0	-	0.751	0.668	0.784	-	-	0	-	0.00%
2020-04-23	0.910	0.810	0.960	-	-	0	0	-	0.751	0.668	0.792	-	-	0	-	-3.19%
2020-04-22	0.940	0.820	0.950	0.940	0.940	2,000	1,880	0.9400	0.775	0.676	0.784	0.775	0.775	2,425	0.7753	0.00%
2020-04-21	0.940	0.810	0.950	-	-	0	0	-	0.775	0.668	0.784	-	-	0	-	-2.08%
2020-04-20	0.960	0.800	0.960	-	-	0	0	-	0.792	0.660	0.792	-	-	0	-	0.00%
2020-04-17	0.960	0.780	0.960	0.960	0.960	1,000	960	0.9600	0.792	0.643	0.792	0.792	0.792	1,212	0.7918	3.23%
2020-04-16	0.930	0.830	0.960	0.930	0.930	2,000	1,860	0.9300	0.767	0.685	0.792	0.767	0.767	2,425	0.7670	12.05%
2020-04-15	0.830	0.830	0.850	0.810	0.880	39,000	33,260	0.8528	0.685	0.685	0.701	0.668	0.726	47,287	0.7034	-5.68%
2020-04-14	0.880	0.870	1.020	0.880	0.890	200,000	176,090	0.8805	0.726	0.718	0.841	0.726	0.734	242,498	0.7261	-5.38%
2020-04-09	0.930	0.870	0.930	-	-	0	0	-	0.767	0.718	0.767	-	-	0	-	0.00%
2020-04-08	0.930	0.870	0.930	-	-	0	0	-	0.767	0.718	0.767	-	-	0	-	0.00%
2020-04-07	0.930	0.870	0.930	-	-	0	0	-	0.767	0.718	0.767	-	-	0	-	0.00%
2020-04-06	0.930	0.880	0.930	0.920	0.940	14,000	13,090	0.9350	0.767	0.726	0.767	0.759	0.775	16,975	0.7711	-2.11%
2020-04-03	0.950	0.880	0.960	-	-	0	0	-	0.784	0.726	0.792	-	-	0	-	-5.94%
2020-04-02	1.010	0.880	1.010	1.010	1.010	2,000	2,020	1.0100	0.833	0.726	0.833	0.833	0.833	2,425	0.8330	6.32%
2020-04-01	0.950	0.880	1.020	-	-	0	0	-	0.784	0.726	0.841	-	-	0	-	0.00%
2020-03-31	0.950	0.880	1.020	-	-	0	0	-	0.784	0.726	0.841	-	-	0	-	0.00%
2020-03-30	0.950	0.870	1.030	-	-	0	0	-	0.784	0.718	0.849	-	-	0	-	0.00%
2020-03-27	0.950	0.950	1.000	0.950	0.950	9,000	8,550	0.9500	0.784	0.784	0.825	0.784	0.784	10,912	0.7835	-1.04%
2020-03-26	0.960	0.950	1.000	-	-	0	0	-	0.792	0.784	0.825	-	-	0	-	0.00%
2020-03-25	0.960	0.960	0.980	0.950	0.960	11,000	10,480	0.9527	0.792	0.792	0.808	0.784	0.792	13,337	0.7858	1.05%
2020-03-24	0.950	0.950	0.990	0.950	0.960	44,000	42,170	0.9584	0.784	0.784	0.817	0.784	0.792	53,350	0.7904	0.00%
2020-03-23	0.950	0.950	0.980	0.950	0.960	105,000	100,480	0.9570	0.784	0.784	0.808	0.784	0.792	127,312	0.7892	-3.06%
2020-03-20	0.980	0.950	0.980	0.980	0.980	3,000	2,940	0.9800	0.808	0.784	0.808	0.808	0.808	3,637	0.8083	2.08%
2020-03-19	0.960	0.930	0.970	0.940	1.020	287,000	276,640	0.9639	0.792	0.767	0.800	0.775	0.841	347,985	0.7950	-4.00%
2020-03-18	1.000	0.970	1.000	0.970	1.030	103,000	100,580	0.9765	0.825	0.800	0.825	0.800	0.849	124,887	0.8054	0.00%
2020-03-17	1.000	0.980	1.010	0.970	1.010	235,000	233,090	0.9919	0.825	0.808	0.833	0.800	0.833	284,935	0.8180	-0.99%
2020-03-16	1.010	0.970	1.020	1.010	1.010	3,000	3,030	1.0100	0.833	0.800	0.841	0.833	0.833	3,637	0.8330	0.00%
2020-03-13	1.010	1.010	1.150	0.920	1.020	1,157,000	1,130,830	0.9774	0.833	0.833	0.948	0.759	0.841	1,402,852	0.8061	1.00%
2020-03-12	1.000	1.000	1.010	0.990	1.030	908,000	916,050	1.0089	0.825	0.825	0.833	0.817	0.849	1,100,942	0.8321	-6.54%
2020-03-11	1.070	1.030	1.070	1.030	1.070	212,000	218,460	1.0305	0.882	0.849	0.882	0.849	0.882	257,048	0.8499	0.94%
2020-03-10	1.060	1.030	1.070	1.030	1.070	77,000	82,220	1.0678	0.874	0.849	0.882	0.849	0.882	93,362	0.8807	2.91%
2020-03-09	1.030	1.020	1.030	1.030	1.100	204,000	213,360	1.0459	0.849	0.841	0.849	0.849	0.907	247,348	0.8626	-3.74%
2020-03-06	1.070	1.060	1.080	1.070	1.080	43,000	46,430	1.0798	0.882	0.874	0.891	0.882	0.891	52,137	0.8905	-1.83%
2020-03-05	1.090	1.070	1.090	1.090	1.090	16,000	17,440	1.0900	0.899	0.882	0.899	0.899	0.899	19,400	0.8990	0.93%
2020-03-04	1.080	1.060	1.080	1.060	1.080	204,000	216,350	1.0605	0.891	0.874	0.891	0.874	0.891	247,348	0.8747	-5.26%
2020-03-03	1.140	1.080	1.140	1.180	1.180	2,000	2,360	1.1800	0.940	0.891	0.940	0.973	0.973	2,425	0.9732	5.56%
2020-03-02	1.080	1.050	1.080	1.050	1.080	13,000	13,740	1.0569	0.891	0.866	0.891	0.866	0.891	15,762	0.8717	1.89%
2020-02-28	1.060	1.050	1.070	1.060	1.080	91,000	96,500	1.0604	0.874	0.866	0.882	0.874	0.891	110,337	0.8746	-0.93%
2020-02-27	1.070	1.030	1.070	1.080	1.080	2,000	2,160	1.0800	0.882	0.849	0.882	0.891	0.891	2,425	0.8907	1.90%
2020-02-26	1.050	1.050	1.060	1.050	1.110	155,000	163,920	1.0575	0.866	0.866	0.874	0.866	0.915	187,936	0.8722	0.00%
2020-02-25	1.050	1.060	1.080	1.050	1.080	21,000	22,650	1.0786	0.866	0.874	0.891	0.866	0.891	25,462	0.8896	-2.78%
2020-02-24	1.080	1.060	1.080	1.070	1.080	17,000	18,270	1.0747	0.891	0.874	0.891	0.882	0.891	20,612	0.8864	0.00%
2020-02-21	1.080	1.040	1.080	1.080	1.080	2,000	2,160	1.0800	0.891	0.858	0.891	0.891	0.891	2,425	0.8907	0.93%
2020-02-20	1.070	1.040	1.070	1.040	1.080	28,000	29,670	1.0596	0.882	0.858	0.882	0.858	0.891	33,950	0.8739	0.00%
2020-02-19	1.070	1.040	1.070	1.080	1.080	1,000	1,080	1.0800	0.882	0.858	0.882	0.891	0.891	1,212	0.8907	1.90%
2020-02-18	1.050	1.040	1.060	1.050	1.070	114,000	119,950	1.0522	0.866	0.858	0.874	0.866	0.882	138,224	0.8678	-0.94%
2020-02-17	1.060	1.050	1.070	1.060	1.110	115,000	122,290	1.0634	0.874	0.866	0.882	0.874	0.915	139,436	0.8770	0.95%
2020-02-14	1.050	1.040	1.050	1.050	1.080	331,000	349,610	1.0562	0.866	0.858	0.866	0.866	0.891	401,334	0.8711	0.96%
2020-02-13	1.040	1.030	1.040	1.030	1.060	302,000	313,310	1.0375	0.858	0.849	0.858	0.849	0.874	366,172	0.8556	0.00%
2020-02-12	1.040	1.040	1.050	1.040	1.060	700,000	733,990	1.0486	0.858	0.858	0.866	0.858	0.874	848,744	0.8648	0.00%
2020-02-11	1.040	1.030	1.060	1.040	1.060	688,000	721,740	1.0490	0.858	0.849	0.874	0.858	0.874	834,194	0.8652	0.97%
2020-02-10	1.030	1.000	1.040	1.030	1.030	2,000	2,060	1.0300	0.849	0.825	0.858	0.849	0.849	2,425	0.8495	0.00%
2020-02-07	1.030	0.990	1.030	0.990	1.030	22,000	21,860	0.9936	0.849	0.817	0.849	0.817	0.849	26,675	0.8195	-0.96%
2020-02-06	1.040	0.990	1.040	1.030	1.080	28,000	28,950	1.0339	0.858	0.817	0.858	0.849	0.891	33,950	0.8527	0.00%
2020-02-05	1.040	0.980	1.040	1.040	1.040	1,000	1,040	1.0400	0.858	0.808	0.858	0.858	0.858	1,212	0.8577	-0.95%
2020-02-04	1.050	0.980	1.060	0.960	1.060	50,000	49,650	0.9930	0.866	0.808	0.874	0.792	0.874	60,625	0.8190	0.00%
2020-02-03	1.050	0.950	1.050	1.060	1.070	21,000	22,270	1.0605	0.866	0.784	0.866	0.874	0.882	25,462	0.8746	-2.78%
2020-01-31	1.080	0.990	1.080	1.100	1.100	2,000	2,200	1.1000	0.891	0.817	0.891	0.907	0.907	2,425	0.9072	3.85%
2020-01-30	1.040	1.000	1.040	1.040	1.070	89,000	93,790	1.0538	0.858	0.825	0.858	0.858	0.882	107,912	0.8691	-3.70%
2020-01-29	1.080	1.040	1.080	1.040	1.080	455,000	482,170	1.0597	0.891	0.858	0.891	0.858	0.891	551,683	0.8740	-1.82%
2020-01-24	1.100	1.070	1.130	1.100	1.100	9,000	9,900	1.1000	0.907	0.882	0.932	0.907	0.907	10,912	0.9072	2.80%
2020-01-23	1.070	1.070	1.100	1.070	1.100	118,000	126,290	1.0703	0.882	0.882	0.907	0.882	0.907	143,074	0.8827	0.00%
2020-01-22	1.070	1.070	1.120	1.070	1.130	111,000	123,250	1.1104	0.882	0.882	0.924	0.882	0.932	134,586	0.9158	0.00%
2020-01-21	1.070	1.070	1.090	1.070	1.110	153,000	163,750	1.0703	0.882	0.882	0.899	0.882	0.915	185,511	0.8827	-0.93%
2020-01-20	1.080	1.070	1.080	1.080	1.090	85,000	92,250	1.0853	0.891	0.882	0.891	0.891	0.899	103,062	0.8951	0.93%
2020-01-17	1.070	1.070	1.080	1.040	1.070	453,000	475,840	1.0504	0.882	0.882	0.891	0.858	0.882	549,258	0.8663	2.88%
2020-01-16	1.040	1.030	1.040	1.020	1.050	597,000	618,220	1.0355	0.858	0.849	0.858	0.841	0.866	723,857	0.8541	1.96%
2020-01-15	1.020	0.960	1.020	1.010	1.020	201,000	205,000	1.0199	0.841	0.792	0.841	0.833	0.841	243,711	0.8412	3.03%
2020-01-14	0.990	0.950	0.990	1.000	1.000	1,000	1,000	1.0000	0.817	0.784	0.817	0.825	0.825	1,212	0.8247	-1.00%
2020-01-13	1.000	0.960	1.000	0.960	1.020	8,000	7,850	0.9813	0.825	0.792	0.825	0.792	0.841	9,700	0.8093	0.00%
2020-01-10	1.000	0.950	1.000	0.930	1.000	3,000	2,860	0.9533	0.825	0.784	0.825	0.767	0.825	3,637	0.7863	2.04%
2020-01-09	0.980	0.930	0.980	0.910	1.020	220,000	210,380	0.9563	0.808	0.767	0.808	0.751	0.841	266,748	0.7887	-1.01%
2020-01-08	0.990	0.940	1.000	0.990	1.000	3,000	2,980	0.9933	0.817	0.775	0.825	0.817	0.825	3,637	0.8193	-2.94%
2020-01-07	1.020	0.950	1.020	1.000	1.020	7,000	7,050	1.0071	0.841	0.784	0.841	0.825	0.841	8,487	0.8306	0.99%
2020-01-06	1.010	0.950	1.010	0.930	1.020	12,000	11,400	0.9500	0.833	0.784	0.833	0.767	0.841	14,550	0.7835	0.00%
2020-01-03	1.010	0.960	1.020	0.980	1.020	91,000	89,580	0.9844	0.833	0.792	0.841	0.808	0.841	110,337	0.8119	0.00%
2020-01-02	1.010	1.000	1.010	0.980	1.010	44,000	43,230	0.9825	0.833	0.825	0.833	0.808	0.833	53,350	0.8103	0.00%
2019-12-31	1.010	1.000	1.010	1.000	1.010	4,000	4,030	1.0075	0.833	0.825	0.833	0.825	0.833	4,850	0.8309	0.00%
2019-12-30	1.010	1.000	1.010	0.940	1.050	71,000	69,220	0.9749	0.833	0.825	0.833	0.775	0.866	86,087	0.8041	3.06%
2019-12-27	0.980	0.920	0.980	0.900	0.980	117,000	108,690	0.9290	0.808	0.759	0.808	0.742	0.808	141,861	0.7662	2.08%
2019-12-24	0.960	0.930	0.960	0.950	0.970	4,000	3,850	0.9625	0.792	0.767	0.792	0.784	0.800	4,850	0.7938	0.00%
2019-12-23	0.960	0.930	0.960	0.960	0.970	2,000	1,930	0.9650	0.792	0.767	0.792	0.792	0.800	2,425	0.7959	-1.03%
2019-12-20	0.970	0.930	0.970	0.970	0.970	41,000	39,770	0.9700	0.800	0.767	0.800	0.800	0.800	49,712	0.8000	0.00%
2019-12-19	0.970	0.910	0.970	0.970	0.970	2,000	1,940	0.9700	0.800	0.751	0.800	0.800	0.800	2,425	0.8000	0.00%
2019-12-18	0.970	0.910	0.970	0.960	0.990	79,000	75,890	0.9606	0.800	0.751	0.800	0.792	0.817	95,787	0.7923	1.04%
2019-12-17	0.960	0.950	0.960	0.900	0.960	35,000	33,210	0.9489	0.792	0.784	0.792	0.742	0.792	42,437	0.7826	1.05%
2019-12-16	0.950	0.950	0.960	0.950	0.960	62,000	59,420	0.9584	0.784	0.784	0.792	0.784	0.792	75,174	0.7904	-3.06%
2019-12-13	0.980	0.940	0.980	0.890	0.980	349,000	316,240	0.9061	0.808	0.775	0.808	0.734	0.808	423,159	0.7473	4.26%
2019-12-12	0.940	0.880	0.940	0.860	0.940	215,000	189,580	0.8818	0.775	0.726	0.775	0.709	0.775	260,686	0.7272	4.44%
2019-12-11	0.900	0.880	0.900	0.900	0.940	234,000	210,680	0.9003	0.742	0.726	0.742	0.742	0.775	283,723	0.7426	-4.26%
2019-12-10	0.940	0.880	0.940	0.910	0.940	29,000	26,980	0.9303	0.775	0.726	0.775	0.751	0.775	35,162	0.7673	0.00%
2019-12-09	0.940	0.920	0.950	0.940	0.940	26,000	24,440	0.9400	0.775	0.759	0.784	0.775	0.775	31,525	0.7753	-1.05%
2019-12-06	0.950	0.920	0.950	0.950	0.950	1,000	950	0.9500	0.784	0.759	0.784	0.784	0.784	1,212	0.7835	-1.04%
2019-12-05	0.960	0.900	0.960	0.940	0.960	4,000	3,790	0.9475	0.792	0.742	0.792	0.775	0.792	4,850	0.7814	0.00%
2019-12-04	0.960	0.900	0.960	0.960	0.960	1,000	960	0.9600	0.792	0.742	0.792	0.792	0.792	1,212	0.7918	-1.03%
2019-12-03	0.970	0.900	0.970	0.960	0.990	3,000	2,920	0.9733	0.800	0.742	0.800	0.792	0.817	3,637	0.8028	0.00%
2019-12-02	0.970	0.920	0.970	0.910	0.980	31,000	29,050	0.9371	0.800	0.759	0.800	0.751	0.808	37,587	0.7729	3.19%
2019-11-29	0.940	0.930	0.940	0.930	0.940	38,000	35,410	0.9318	0.775	0.767	0.775	0.767	0.775	46,075	0.7685	-2.08%
2019-11-28	0.960	0.930	0.960	0.990	0.990	2,000	1,980	0.9900	0.792	0.767	0.792	0.817	0.817	2,425	0.8165	-3.03%
2019-11-27	0.990	0.890	0.990	0.990	0.990	2,000	1,980	0.9900	0.817	0.734	0.817	0.817	0.817	2,425	0.8165	1.02%
2019-11-26	0.980	0.900	0.980	1.010	1.010	26,000	26,260	1.0100	0.808	0.742	0.808	0.833	0.833	31,525	0.8330	0.00%
2019-11-25	0.980	0.890	0.980	0.980	1.010	3,000	2,980	0.9933	0.808	0.734	0.808	0.808	0.833	3,637	0.8193	0.00%
2019-11-22	0.980	0.910	0.980	1.000	1.000	1,000	1,000	1.0000	0.808	0.751	0.808	0.825	0.825	1,212	0.8247	5.38%
2019-11-21	0.930	0.900	0.930	0.910	0.940	10,000	9,270	0.9270	0.767	0.742	0.767	0.751	0.775	12,125	0.7645	-2.11%
2019-11-20	0.950	0.920	0.960	0.920	0.960	497,000	458,260	0.9221	0.784	0.759	0.792	0.759	0.792	602,608	0.7605	3.26%
2019-11-19	0.920	0.900	0.920	0.980	0.980	1,000	980	0.9800	0.759	0.742	0.759	0.808	0.808	1,212	0.8083	0.00%
2019-11-18	0.920	0.890	0.920	0.910	1.050	75,000	69,700	0.9293	0.759	0.734	0.759	0.751	0.866	90,937	0.7665	0.00%
2019-11-15	0.920	0.910	0.920	0.890	1.010	196,000	180,430	0.9206	0.759	0.751	0.759	0.734	0.833	237,648	0.7592	-4.17%
2019-11-14	0.960	0.930	0.960	1.010	1.010	1,000	1,010	1.0100	0.792	0.767	0.792	0.833	0.833	1,212	0.8330	-3.03%
2019-11-13	0.990	0.920	0.990	0.990	0.990	1,000	990	0.9900	0.817	0.759	0.817	0.817	0.817	1,212	0.8165	0.00%
2019-11-12	0.990	0.920	0.990	0.990	1.030	11,000	10,960	0.9964	0.817	0.759	0.817	0.817	0.849	13,337	0.8217	-1.00%
2019-11-11	1.000	0.920	1.000	1.010	1.010	1,000	1,010	1.0100	0.825	0.759	0.825	0.833	0.833	1,212	0.8330	1.01%
2019-11-08	0.990	0.950	0.990	0.990	0.990	1,000	990	0.9900	0.817	0.784	0.817	0.817	0.817	1,212	0.8165	0.00%
2019-11-07	0.990	0.920	0.990	0.990	0.990	11,000	10,890	0.9900	0.817	0.759	0.817	0.817	0.817	13,337	0.8165	0.00%
2019-11-06	0.990	0.940	0.980	0.890	1.080	408,000	383,890	0.9409	0.817	0.775	0.808	0.734	0.891	494,696	0.7760	-4.81%
2019-11-05	1.040	1.000	1.040	1.000	1.070	56,000	57,950	1.0348	0.858	0.825	0.858	0.825	0.882	67,899	0.8535	-2.80%
2019-11-04	1.070	0.980	1.070	1.070	1.080	2,000	2,150	1.0750	0.882	0.808	0.882	0.882	0.891	2,425	0.8866	3.88%
2019-11-01	1.030	0.990	1.030	1.050	1.050	1,000	1,050	1.0500	0.849	0.817	0.849	0.866	0.866	1,212	0.8660	0.00%
2019-10-31	1.030	1.030	1.050	1.030	1.030	2,000	2,080	1.0400	0.849	0.849	0.866	0.849	0.849	2,425	0.8577	1.98%
2019-10-30	1.010	0.940	1.010	1.000	1.010	3,000	3,020	1.0067	0.833	0.775	0.833	0.825	0.833	3,637	0.8302	-1.94%
2019-10-29	1.030	0.960	1.030	1.070	1.070	1,000	1,070	1.0700	0.849	0.792	0.849	0.882	0.882	1,212	0.8825	0.00%
2019-10-28	1.030	0.940	1.030	1.030	1.040	2,000	2,070	1.0350	0.849	0.775	0.849	0.849	0.858	2,425	0.8536	-0.96%
2019-10-25	1.040	0.940	1.040	1.040	1.040	9,000	9,360	1.0400	0.858	0.775	0.858	0.858	0.858	10,912	0.8577	0.00%
2019-10-24	1.040	0.950	1.040	1.040	1.040	1,000	1,040	1.0400	0.858	0.784	0.858	0.858	0.858	1,212	0.8577	0.00%
2019-10-23	1.040	0.940	1.040	1.060	1.080	81,000	86,600	1.0691	0.858	0.775	0.858	0.874	0.891	98,212	0.8818	-0.95%
2019-10-22	1.050	0.940	1.050	1.070	1.070	1,000	1,070	1.0700	0.866	0.775	0.866	0.882	0.882	1,212	0.8825	0.96%
2019-10-21	1.040	0.980	1.040	0.990	1.040	45,000	45,260	1.0058	0.858	0.808	0.858	0.817	0.858	54,562	0.8295	4.00%
2019-10-18	1.000	0.940	1.000	1.010	1.010	1,000	1,010	1.0100	0.825	0.775	0.825	0.833	0.833	1,212	0.8330	-0.99%
2019-10-17	1.010	0.940	1.010	0.990	1.010	2,000	2,000	1.0000	0.833	0.775	0.833	0.817	0.833	2,425	0.8247	2.02%
2019-10-16	0.990	0.960	0.990	0.960	0.990	4,000	3,900	0.9750	0.817	0.792	0.817	0.792	0.817	4,850	0.8041	-1.00%
2019-10-15	1.000	0.940	1.000	1.000	1.020	2,000	2,020	1.0100	0.825	0.775	0.825	0.825	0.841	2,425	0.8330	1.01%
2019-10-14	0.990	0.960	0.990	1.040	1.040	1,000	1,040	1.0400	0.817	0.792	0.817	0.858	0.858	1,212	0.8577	0.00%
2019-10-11	0.990	0.960	0.990	0.960	0.990	30,000	28,850	0.9617	0.817	0.792	0.817	0.792	0.817	36,375	0.7931	6.45%
2019-10-10	0.930	0.930	0.960	0.930	0.980	20,000	18,970	0.9485	0.767	0.767	0.792	0.767	0.808	24,250	0.7823	0.00%
2019-10-09	0.930	0.930	0.990	0.930	1.020	166,000	156,990	0.9457	0.767	0.767	0.817	0.767	0.841	201,273	0.7800	-9.71%
2019-10-08	1.030	0.940	1.030	1.030	1.040	2,000	2,070	1.0350	0.849	0.775	0.849	0.849	0.858	2,425	0.8536	1.98%
2019-10-04	1.010	1.000	1.010	0.930	1.010	10,000	9,730	0.9730	0.833	0.825	0.833	0.767	0.833	12,125	0.8025	-0.98%
2019-10-03	1.020	0.930	1.020	1.020	1.020	2,000	2,040	1.0200	0.841	0.767	0.841	0.841	0.841	2,425	0.8412	0.00%
2019-10-02	1.020	0.910	1.020	1.020	1.020	1,000	1,020	1.0200	0.841	0.751	0.841	0.841	0.841	1,212	0.8412	3.03%
2019-09-30	0.990	0.930	0.990	1.000	1.000	2,000	2,000	1.0000	0.817	0.767	0.817	0.825	0.825	2,425	0.8247	-1.98%
2019-09-27	1.010	0.930	1.010	0.940	1.040	11,000	10,480	0.9527	0.833	0.767	0.833	0.775	0.858	13,337	0.7858	3.06%
2019-09-26	0.980	0.930	0.980	0.980	0.980	1,000	980	0.9800	0.808	0.767	0.808	0.808	0.808	1,212	0.8083	0.00%
2019-09-25	0.980	0.930	0.980	0.980	0.980	2,000	1,960	0.9800	0.808	0.767	0.808	0.808	0.808	2,425	0.8083	0.00%
2019-09-24	0.980	0.930	0.980	0.980	0.980	1,000	980	0.9800	0.808	0.767	0.808	0.808	0.808	1,212	0.8083	0.00%
2019-09-23	0.980	0.950	0.980	0.930	0.980	21,000	19,900	0.9476	0.808	0.784	0.808	0.767	0.808	25,462	0.7815	2.08%
2019-09-20	0.960	0.970	0.980	0.960	0.970	10,000	9,680	0.9680	0.792	0.800	0.808	0.792	0.800	12,125	0.7984	-2.04%
2019-09-19	0.980	0.960	0.980	0.950	0.980	74,000	71,220	0.9624	0.808	0.792	0.808	0.784	0.808	89,724	0.7938	3.16%
2019-09-18	0.950	0.940	0.960	0.940	1.000	38,000	36,150	0.9513	0.784	0.775	0.792	0.775	0.825	46,075	0.7846	-4.04%
2019-09-17	0.990	0.950	1.000	0.930	1.050	139,000	133,260	0.9587	0.817	0.784	0.825	0.767	0.866	168,536	0.7907	-1.00%
2019-09-16	1.000	0.950	1.000	0.940	1.010	26,000	25,690	0.9881	0.825	0.784	0.825	0.775	0.833	31,525	0.8149	-2.91%
2019-09-13	1.030	0.990	1.000	0.980	1.030	56,000	57,380	1.0246	0.849	0.817	0.825	0.808	0.849	67,899	0.8451	-0.96%
2019-09-12	1.040	0.940	1.040	1.030	1.040	3,000	3,100	1.0333	0.858	0.775	0.858	0.849	0.858	3,637	0.8522	1.96%
2019-09-11	1.020	0.940	1.020	-	-	1,000	1,020	1.0200	0.841	0.775	0.841	-	-	1,212	0.8412	0.00%
2019-09-10	1.020	0.980	1.020	0.950	1.020	54,000	52,930	0.9802	0.841	0.808	0.841	0.784	0.841	65,475	0.8084	-0.97%
2019-09-09	1.030	0.940	1.030	1.030	1.030	3,000	3,090	1.0300	0.849	0.775	0.849	0.849	0.849	3,637	0.8495	0.98%
2019-09-06	1.020	1.020	1.030	1.010	1.020	100,000	101,670	1.0167	0.841	0.841	0.849	0.833	0.841	121,249	0.8385	0.00%
2019-09-05	1.020	1.000	1.020	0.930	1.030	47,000	47,490	1.0104	0.841	0.825	0.841	0.767	0.849	56,987	0.8333	-0.97%
2019-09-04	1.030	0.930	1.030	1.050	1.050	1,000	1,050	1.0500	0.849	0.767	0.849	0.866	0.866	1,212	0.8660	3.00%
2019-09-03	1.000	0.920	1.020	0.920	1.050	20,000	19,130	0.9565	0.825	0.759	0.841	0.759	0.866	24,250	0.7889	0.00%
2019-09-02	1.000	0.930	1.000	-	-	1,000	1,030	1.0300	0.825	0.767	0.825	-	-	1,212	0.8495	-4.76%
2019-08-30	1.050	1.030	1.050	1.000	1.080	72,000	72,830	1.0115	0.866	0.849	0.866	0.825	0.891	87,299	0.8343	5.00%
2019-08-29	1.000	0.960	1.000	0.920	1.040	46,000	44,840	0.9748	0.825	0.792	0.825	0.759	0.858	55,775	0.8040	-3.85%
2019-08-28	1.040	0.940	1.040	1.050	1.060	3,000	3,160	1.0533	0.858	0.775	0.858	0.866	0.874	3,637	0.8687	-0.95%
2019-08-27	1.050	0.950	1.050	1.000	1.100	40,000	40,760	1.0190	0.866	0.784	0.866	0.825	0.907	48,500	0.8404	-0.94%
2019-08-26	1.060	0.910	1.060	-	-	2,000	2,110	1.0550	0.874	0.751	0.874	-	-	2,425	0.8701	-3.64%
2019-08-23	1.100	0.910	1.100	1.120	1.120	1,000	1,120	1.1200	0.907	0.751	0.907	0.924	0.924	1,212	0.9237	-1.79%
2019-08-22	1.120	0.950	1.120	1.120	1.130	5,000	5,550	1.1100	0.924	0.784	0.924	0.924	0.932	6,062	0.9155	0.00%
2019-08-21	1.120	0.970	1.120	1.130	1.130	1,000	1,130	1.1300	0.924	0.800	0.924	0.932	0.932	1,212	0.9320	-0.88%
2019-08-20	1.130	0.940	1.130	1.150	1.150	1,000	1,150	1.1500	0.932	0.775	0.932	0.948	0.948	1,212	0.9485	6.60%
2019-08-19	1.060	0.960	1.030	0.980	1.060	20,000	20,040	1.0020	0.874	0.792	0.849	0.808	0.874	24,250	0.8264	4.95%
2019-08-16	1.010	0.910	1.010	1.000	1.010	3,000	3,020	1.0067	0.833	0.751	0.833	0.825	0.833	3,637	0.8302	0.00%
2019-08-15	1.010	0.990	1.000	1.010	1.010	1,000	1,010	1.0100	0.833	0.817	0.825	0.833	0.833	1,212	0.8330	0.00%
2019-08-14	1.010	0.990	1.010	1.000	1.010	35,000	35,110	1.0031	0.833	0.817	0.833	0.825	0.833	42,437	0.8273	0.00%
2019-08-13	1.010	0.920	1.010	1.010	1.020	31,000	31,320	1.0103	0.833	0.759	0.833	0.833	0.841	37,587	0.8333	1.00%
2019-08-12	1.000	0.920	1.000	1.010	1.010	1,000	1,010	1.0100	0.825	0.759	0.825	0.833	0.833	1,212	0.8330	-0.99%
2019-08-09	1.010	0.980	1.010	0.990	1.040	32,000	32,280	1.0088	0.833	0.808	0.833	0.817	0.858	38,800	0.8320	-0.98%
2019-08-08	1.020	0.980	1.020	1.020	1.090	6,000	6,260	1.0433	0.841	0.808	0.841	0.841	0.899	7,275	0.8605	-2.86%
2019-08-07	1.050	1.020	1.050	1.090	1.090	1,000	1,090	1.0900	0.866	0.841	0.866	0.899	0.899	1,212	0.8990	2.94%
2019-08-06	1.020	0.930	1.020	0.970	1.070	42,000	41,860	0.9967	0.841	0.767	0.841	0.800	0.882	50,925	0.8220	4.08%
2019-08-05	0.980	0.930	0.980	0.890	1.010	61,000	57,180	0.9374	0.808	0.767	0.808	0.734	0.833	73,962	0.7731	-2.00%
2019-08-02	1.000	1.000	1.020	1.000	1.040	129,000	129,810	1.0063	0.825	0.825	0.841	0.825	0.858	156,411	0.8299	-4.76%
2019-08-01	1.050	1.030	1.050	1.020	1.090	18,000	18,690	1.0383	0.866	0.849	0.866	0.841	0.899	21,825	0.8564	-2.78%
2019-07-31	1.080	1.020	1.080	1.030	1.090	4,000	4,230	1.0575	0.891	0.841	0.891	0.849	0.899	4,850	0.8722	-1.82%
2019-07-30	1.100	1.030	1.120	1.000	1.160	105,000	111,650	1.0633	0.907	0.849	0.924	0.825	0.957	127,312	0.8770	-2.65%
2019-07-29	1.130	1.130	1.140	1.130	1.150	13,000	14,710	1.1315	0.932	0.932	0.940	0.932	0.948	15,762	0.9332	-4.24%
2019-07-26	1.180	1.150	1.180	1.130	1.190	27,000	31,070	1.1507	0.973	0.948	0.973	0.932	0.981	32,737	0.9491	-0.84%
2019-07-25	1.190	1.140	1.200	1.120	1.190	88,000	104,130	1.1833	0.981	0.940	0.990	0.924	0.981	106,699	0.9759	1.71%
2019-07-24	1.170	1.130	1.170	1.130	1.170	26,000	29,900	1.1500	0.965	0.932	0.965	0.932	0.965	31,525	0.9485	-0.85%
2019-07-23	1.180	1.150	1.180	1.180	1.190	3,000	3,550	1.1833	0.973	0.948	0.973	0.973	0.981	3,637	0.9760	-0.84%
2019-07-22	1.190	1.150	1.190	1.200	1.200	2,000	2,400	1.2000	0.981	0.948	0.981	0.990	0.990	2,425	0.9897	0.85%
2019-07-19	1.180	1.150	1.180	1.170	1.190	20,000	23,490	1.1745	0.973	0.948	0.973	0.965	0.981	24,250	0.9687	0.00%
2019-07-18	1.180	1.150	1.180	1.180	1.200	58,000	68,500	1.1810	0.973	0.948	0.973	0.973	0.990	70,324	0.9741	-0.84%
2019-07-17	1.190	1.150	1.190	1.200	1.200	20,000	24,000	1.2000	0.981	0.948	0.981	0.990	0.990	24,250	0.9897	-0.83%
2019-07-16	1.200	1.150	1.200	1.200	1.210	3,000	3,620	1.2067	0.990	0.948	0.990	0.990	0.998	3,637	0.9952	0.84%
2019-07-15	1.190	1.160	1.190	1.200	1.200	2,000	2,400	1.2000	0.981	0.957	0.981	0.990	0.990	2,425	0.9897	-0.83%
2019-07-12	1.200	1.150	1.200	1.160	1.210	23,000	26,820	1.1661	0.990	0.948	0.990	0.957	0.998	27,887	0.9617	-0.83%
2019-07-11	1.210	1.140	1.210	1.210	1.220	3,000	3,650	1.2167	0.998	0.940	0.998	0.998	1.006	3,637	1.0034	0.00%
2019-07-10	1.210	1.140	1.210	1.210	1.220	2,000	2,430	1.2150	0.998	0.940	0.998	0.998	1.006	2,425	1.0021	1.68%
2019-07-09	1.190	1.140	1.190	1.190	1.220	2,000	2,410	1.2050	0.981	0.940	0.981	0.981	1.006	2,425	0.9938	0.00%
2019-07-08	1.190	1.190	1.200	1.190	1.220	25,000	29,960	1.1984	0.981	0.981	0.990	0.981	1.006	30,312	0.9884	-0.83%
2019-07-05	1.200	1.160	1.200	1.200	1.220	21,000	25,220	1.2010	0.990	0.957	0.990	0.990	1.006	25,462	0.9905	0.84%
2019-07-04	1.190	1.140	1.200	1.130	1.200	101,000	118,760	1.1758	0.981	0.940	0.990	0.932	0.990	122,462	0.9698	1.71%
2019-07-03	1.170	1.130	1.200	1.160	1.200	76,000	89,620	1.1792	0.965	0.932	0.990	0.957	0.990	92,149	0.9726	-1.68%
2019-07-02	1.190	1.120	1.190	1.170	1.190	47,000	55,670	1.1845	0.981	0.924	0.981	0.965	0.981	56,987	0.9769	0.00%
2019-06-28	1.190	1.190	1.200	1.120	1.190	91,000	105,700	1.1615	0.981	0.981	0.990	0.924	0.981	110,337	0.9580	0.00%
2019-06-27	1.190	1.130	1.190	1.190	1.220	76,000	91,150	1.1993	0.981	0.932	0.981	0.981	1.006	92,149	0.9892	0.00%
2019-06-26	1.190	1.130	1.190	1.130	1.210	19,000	22,120	1.1642	0.981	0.932	0.981	0.932	0.998	23,037	0.9602	0.00%
2019-06-25	1.190	1.130	1.190	1.170	1.220	19,000	22,640	1.1916	0.981	0.932	0.981	0.965	1.006	23,037	0.9828	0.00%
2019-06-24	1.190	1.190	1.200	1.180	1.200	53,000	63,060	1.1898	0.981	0.981	0.990	0.973	0.990	64,262	0.9813	-0.83%
2019-06-21	1.200	1.140	1.200	1.170	1.220	6,000	7,160	1.1933	0.990	0.940	0.990	0.965	1.006	7,275	0.9842	0.84%
2019-06-20	1.190	1.130	1.190	1.170	1.200	50,000	59,220	1.1844	0.981	0.932	0.981	0.965	0.990	60,625	0.9768	-0.83%
2019-06-19	1.200	1.130	1.200	1.120	1.220	31,000	35,460	1.1439	0.990	0.932	0.990	0.924	1.006	37,587	0.9434	0.84%
2019-06-18	1.190	1.140	1.190	1.210	1.210	1,000	1,210	1.2100	0.981	0.940	0.981	0.998	0.998	1,212	0.9979	0.85%
2019-06-17	1.180	1.150	1.180	1.150	1.210	38,000	43,820	1.1532	0.973	0.948	0.973	0.948	0.998	46,075	0.9511	-2.48%
2019-06-14	1.210	1.160	1.210	1.210	1.220	13,000	15,740	1.2108	0.998	0.957	0.998	0.998	1.006	15,762	0.9986	1.68%
2019-06-13	1.190	1.190	1.220	1.170	1.240	181,000	215,370	1.1899	0.981	0.981	1.006	0.965	1.023	219,461	0.9814	0.00%
2019-06-12	1.190	1.140	1.190	1.130	1.200	148,000	168,410	1.1379	0.981	0.940	0.981	0.932	0.990	179,449	0.9385	-0.83%
2019-06-11	1.200	1.160	1.200	1.150	1.210	143,000	167,600	1.1720	0.990	0.957	0.990	0.948	0.998	173,386	0.9666	2.56%
2019-06-10	1.240	1.150	1.240	1.150	1.280	64,000	75,810	1.1845	0.965	0.895	0.965	0.895	0.996	82,242	0.9218	1.64%
2019-06-06	1.220	1.190	1.240	1.160	1.290	95,000	112,540	1.1846	0.949	0.926	0.965	0.903	1.004	122,078	0.9219	-2.40%
2019-06-05	1.250	1.140	1.250	1.130	1.300	36,000	42,090	1.1692	0.973	0.887	0.973	0.879	1.012	46,261	0.9098	-0.79%
2019-06-04	1.260	1.170	1.260	1.220	1.280	14,000	17,460	1.2471	0.981	0.910	0.981	0.949	0.996	17,990	0.9705	-0.79%
2019-06-03	1.270	1.250	1.270	1.240	1.280	11,000	13,840	1.2582	0.988	0.973	0.988	0.965	0.996	14,135	0.9791	2.42%
2019-05-31	1.240	1.230	1.240	1.250	1.250	1,000	1,250	1.2500	0.965	0.957	0.965	0.973	0.973	1,285	0.9727	-0.80%
2019-05-30	1.250	1.210	1.250	1.180	1.260	226,000	272,770	1.2069	0.973	0.942	0.973	0.918	0.981	290,417	0.9392	4.17%
2019-05-29	1.200	1.150	1.200	1.190	1.200	124,000	147,810	1.1920	0.934	0.895	0.934	0.926	0.934	159,344	0.9276	0.00%
2019-05-28	1.200	1.190	1.200	1.120	1.220	433,000	510,400	1.1788	0.934	0.926	0.934	0.872	0.949	556,419	0.9173	9.09%
2019-05-27	1.100	1.040	1.100	1.100	1.120	3,000	3,320	1.1067	0.856	0.809	0.856	0.856	0.872	3,855	0.8612	-1.79%
2019-05-24	1.120	1.080	1.120	1.080	1.120	61,000	67,770	1.1110	0.872	0.840	0.872	0.840	0.872	78,387	0.8646	2.75%
2019-05-23	1.090	1.080	1.090	0.990	1.120	122,000	128,600	1.0541	0.848	0.840	0.848	0.770	0.872	156,774	0.8203	1.87%
2019-05-22	1.070	1.070	1.080	1.070	1.140	3,000	3,300	1.1000	0.833	0.833	0.840	0.833	0.887	3,855	0.8560	-1.83%
2019-05-21	1.090	1.070	1.090	1.060	1.150	42,000	45,220	1.0767	0.848	0.833	0.848	0.825	0.895	53,971	0.8379	-2.68%
2019-05-20	1.120	1.070	1.120	1.150	1.150	1,000	1,150	1.1500	0.872	0.833	0.872	0.895	0.895	1,285	0.8949	0.90%
2019-05-17	1.110	1.040	1.110	1.100	1.140	21,000	23,150	1.1024	0.864	0.809	0.864	0.856	0.887	26,986	0.8579	-0.89%
2019-05-16	1.120	1.100	1.120	1.100	1.140	14,000	15,460	1.1043	0.872	0.856	0.872	0.856	0.887	17,990	0.8593	1.82%
2019-05-15	1.100	1.050	1.120	1.040	1.130	145,000	159,750	1.1017	0.856	0.817	0.872	0.809	0.879	186,330	0.8574	1.85%
2019-05-14	1.080	1.040	1.100	1.080	1.110	70,000	76,200	1.0886	0.840	0.809	0.856	0.840	0.864	89,952	0.8471	-2.70%
2019-05-10	1.110	1.080	1.120	1.080	1.110	63,000	69,480	1.1029	0.864	0.840	0.872	0.840	0.864	80,957	0.8582	0.91%
2019-05-09	1.100	1.090	1.110	1.080	1.110	363,000	398,260	1.0971	0.856	0.848	0.864	0.840	0.864	466,467	0.8538	0.00%
2019-05-08	1.100	1.090	1.110	1.090	1.140	31,000	34,110	1.1003	0.856	0.848	0.864	0.848	0.887	39,836	0.8563	-2.65%
2019-05-07	1.130	1.110	1.130	1.070	1.180	117,000	130,730	1.1174	0.879	0.864	0.879	0.833	0.918	150,349	0.8695	-2.59%
2019-05-06	1.160	1.130	1.160	1.100	1.180	828,000	942,880	1.1387	0.903	0.879	0.903	0.856	0.918	1,064,007	0.8862	-4.13%
2019-05-03	1.210	1.200	1.220	1.190	1.240	156,000	192,060	1.2312	0.942	0.934	0.949	0.926	0.965	200,465	0.9581	-1.63%
2019-05-02	1.230	1.190	1.240	1.230	1.250	107,000	132,190	1.2354	0.957	0.926	0.965	0.957	0.973	137,499	0.9614	-0.81%
2019-04-30	1.240	1.240	1.250	1.190	1.280	198,000	243,170	1.2281	0.965	0.965	0.973	0.926	0.996	254,437	0.9557	0.81%
2019-04-29	1.230	1.220	1.230	1.130	1.260	414,000	490,360	1.1844	0.957	0.949	0.957	0.879	0.981	532,004	0.9217	1.65%
2019-04-26	1.210	1.200	1.210	1.180	1.260	150,000	177,560	1.1837	0.942	0.934	0.942	0.918	0.981	192,755	0.9212	0.83%
2019-04-25	1.200	1.180	1.210	1.180	1.250	284,000	339,200	1.1944	0.934	0.918	0.942	0.918	0.973	364,949	0.9294	-4.00%
2019-04-24	1.250	1.230	1.260	1.240	1.290	312,000	389,660	1.2489	0.973	0.957	0.981	0.965	1.004	400,930	0.9719	-2.34%
2019-04-23	1.280	1.270	1.290	1.270	1.340	34,000	43,280	1.2729	0.996	0.988	1.004	0.988	1.043	43,691	0.9906	-1.54%
2019-04-18	1.300	1.280	1.300	1.280	1.350	271,000	351,550	1.2972	1.012	0.996	1.012	0.996	1.051	348,244	1.0095	-0.76%
2019-04-17	1.310	1.310	1.320	1.280	1.360	488,000	640,730	1.3130	1.019	1.019	1.027	0.996	1.058	627,096	1.0217	0.77%
2019-04-16	1.300	1.300	1.310	1.290	1.350	1,047,000	1,377,580	1.3157	1.012	1.012	1.019	1.004	1.051	1,345,430	1.0239	-2.99%
2019-04-15	1.340	1.330	1.340	1.320	1.460	1,979,000	2,759,690	1.3945	1.043	1.035	1.043	1.027	1.136	2,543,080	1.0852	-2.90%
2019-04-12	1.380	1.370	1.400	1.180	1.420	3,800,000	4,972,520	1.3086	1.074	1.066	1.089	0.918	1.105	4,883,126	1.0183	15.97%
2019-04-11	1.190	1.160	1.190	1.120	1.240	3,022,000	3,486,080	1.1536	0.926	0.903	0.926	0.872	0.965	3,883,370	0.8977	8.18%
2019-04-10	1.100	1.090	1.110	1.080	1.130	1,030,000	1,125,730	1.0929	0.856	0.848	0.864	0.840	0.879	1,323,584	0.8505	1.85%
2019-04-09	1.080	1.060	1.070	1.050	1.100	951,000	1,021,060	1.0737	0.840	0.825	0.833	0.817	0.856	1,222,066	0.8355	3.85%
2019-04-08	1.040	1.040	1.060	1.030	1.040	446,000	462,960	1.0380	0.809	0.809	0.825	0.802	0.809	573,125	0.8078	0.00%
2019-04-04	1.040	1.020	1.040	1.010	1.050	341,000	348,420	1.0218	0.809	0.794	0.809	0.786	0.817	438,196	0.7951	0.97%
2019-04-03	1.030	1.030	1.050	1.000	1.040	665,000	681,670	1.0251	0.802	0.802	0.817	0.778	0.809	854,547	0.7977	-0.96%
2019-04-02	1.040	1.010	1.040	1.010	1.040	423,000	429,740	1.0159	0.809	0.786	0.809	0.786	0.809	543,569	0.7906	4.00%
2019-04-01	1.000	1.000	1.020	0.990	1.020	721,000	725,230	1.0059	0.778	0.778	0.794	0.770	0.794	926,509	0.7828	-0.99%
2019-03-29	1.010	1.000	1.010	0.990	1.020	1,335,000	1,336,780	1.0013	0.786	0.778	0.786	0.770	0.794	1,715,519	0.7792	1.00%
2019-03-28	1.000	1.000	1.030	0.990	1.060	1,875,000	1,904,240	1.0156	0.778	0.778	0.802	0.770	0.825	2,409,437	0.7903	0.00%
2019-03-27	1.000	1.000	1.020	0.890	1.120	8,023,000	7,793,830	0.9714	0.778	0.778	0.794	0.693	0.872	10,309,820	0.7560	-9.91%
2019-03-26	1.110	1.100	1.120	1.100	1.110	422,000	468,270	1.1096	0.864	0.856	0.872	0.856	0.864	542,284	0.8635	0.00%
2019-03-25	1.110	1.080	1.110	1.060	1.110	501,000	543,810	1.0854	0.864	0.840	0.864	0.825	0.864	643,802	0.8447	0.91%
2019-03-22	1.100	1.090	1.100	1.100	1.110	320,000	352,280	1.1009	0.856	0.848	0.856	0.856	0.864	411,211	0.8567	0.00%
2019-03-21	1.100	1.100	1.120	1.100	1.120	419,000	467,420	1.1156	0.856	0.856	0.872	0.856	0.872	538,429	0.8681	-1.79%
2019-03-20	1.120	1.120	1.150	1.100	1.140	410,000	457,760	1.1165	0.872	0.872	0.895	0.856	0.887	526,864	0.8688	0.00%
2019-03-19	1.120	1.090	1.120	1.090	1.160	1,021,000	1,131,890	1.1086	0.872	0.848	0.872	0.848	0.903	1,312,019	0.8627	-2.61%
2019-03-18	1.150	1.140	1.160	1.140	1.170	346,000	401,510	1.1604	0.895	0.887	0.903	0.887	0.910	444,621	0.9030	0.00%
2019-03-15	1.150	1.150	1.180	1.150	1.160	383,000	443,810	1.1588	0.895	0.895	0.918	0.895	0.903	492,168	0.9017	-2.54%
2019-03-14	1.180	1.150	1.180	1.160	1.180	41,000	48,310	1.1783	0.918	0.895	0.918	0.903	0.918	52,686	0.9169	1.72%
2019-03-13	1.160	1.140	1.160	1.150	1.160	206,000	238,520	1.1579	0.903	0.887	0.903	0.895	0.903	264,717	0.9010	-0.85%
2019-03-12	1.170	1.150	1.170	1.150	1.190	197,000	227,940	1.1571	0.910	0.895	0.910	0.895	0.926	253,152	0.9004	-0.85%
2019-03-11	1.180	1.120	1.180	1.200	1.200	1,000	1,200	1.2000	0.918	0.872	0.918	0.934	0.934	1,285	0.9338	1.72%
2019-03-08	1.160	1.130	1.160	1.120	1.190	248,000	290,470	1.1713	0.903	0.879	0.903	0.872	0.926	318,688	0.9115	-3.33%
2019-03-07	1.200	1.190	1.210	1.190	1.250	502,000	610,640	1.2164	0.934	0.926	0.942	0.926	0.973	645,087	0.9466	-2.44%
2019-03-06	1.230	1.230	1.240	1.190	1.230	893,000	1,074,800	1.2036	0.957	0.957	0.965	0.926	0.957	1,147,535	0.9366	1.65%
2019-03-05	1.210	1.200	1.210	1.180	1.220	208,000	248,770	1.1960	0.942	0.934	0.942	0.918	0.949	267,287	0.9307	0.00%
2019-03-04	1.210	1.200	1.210	1.210	1.220	199,000	242,310	1.2176	0.942	0.934	0.942	0.942	0.949	255,722	0.9476	0.00%
2019-03-01	1.210	1.210	1.220	1.210	1.240	212,000	257,130	1.2129	0.942	0.942	0.949	0.942	0.965	272,427	0.9438	-0.82%
2019-02-28	1.220	1.220	1.230	1.170	1.250	1,060,000	1,304,710	1.2309	0.949	0.949	0.957	0.910	0.973	1,362,135	0.9578	4.27%
2019-02-27	1.170	1.160	1.170	1.160	1.180	210,000	246,130	1.1720	0.910	0.903	0.910	0.903	0.918	269,857	0.9121	1.74%
2019-02-26	1.150	1.120	1.150	1.090	1.160	1,263,000	1,416,370	1.1214	0.895	0.872	0.895	0.848	0.903	1,622,997	0.8727	5.50%
2019-02-25	1.090	1.080	1.090	1.080	1.110	469,000	510,770	1.0891	0.848	0.840	0.848	0.840	0.864	602,681	0.8475	0.00%
2019-02-22	1.090	1.070	1.090	1.080	1.090	462,000	502,580	1.0878	0.848	0.833	0.848	0.840	0.848	593,685	0.8465	2.83%
2019-02-21	1.060	1.040	1.060	1.040	1.080	193,000	203,510	1.0545	0.825	0.809	0.825	0.809	0.840	248,011	0.8206	0.00%
2019-02-20	1.060	1.060	1.070	1.060	1.070	62,000	65,730	1.0602	0.825	0.825	0.833	0.825	0.833	79,672	0.8250	1.92%
2019-02-19	1.040	1.030	1.050	1.020	1.040	255,000	264,620	1.0377	0.809	0.802	0.817	0.794	0.809	327,683	0.8075	0.97%
2019-02-18	1.030	1.030	1.040	1.030	1.060	195,000	204,940	1.0510	0.802	0.802	0.809	0.802	0.825	250,581	0.8179	0.00%
2019-02-15	1.030	1.020	1.060	1.010	1.060	407,000	418,840	1.0291	0.802	0.794	0.825	0.786	0.825	523,008	0.8008	-2.83%
2019-02-14	1.060	1.050	1.070	1.050	1.150	649,000	698,210	1.0758	0.825	0.817	0.833	0.817	0.895	833,986	0.8372	0.00%
2019-02-13	1.060	1.060	1.090	1.060	1.090	197,000	211,210	1.0721	0.825	0.825	0.848	0.825	0.848	253,152	0.8343	0.95%
2019-02-12	1.050	1.050	1.060	1.050	1.080	270,000	283,530	1.0501	0.817	0.817	0.825	0.817	0.840	346,959	0.8172	0.00%
2019-02-11	1.050	1.040	1.090	1.030	1.050	261,000	271,540	1.0404	0.817	0.809	0.848	0.802	0.817	335,394	0.8096	2.94%
2019-02-08	1.020	1.020	1.030	1.020	1.030	104,000	106,390	1.0230	0.794	0.794	0.802	0.794	0.802	133,643	0.7961	-0.97%
2019-02-04	1.030	1.000	1.030	1.030	1.030	1,000	1,030	1.0300	0.802	0.778	0.802	0.802	0.802	1,285	0.8015	1.98%
2019-02-01	1.010	1.000	1.010	1.000	1.020	21,000	21,130	1.0062	0.786	0.778	0.786	0.778	0.794	26,986	0.7830	-1.94%
2019-01-31	1.030	1.030	1.040	1.030	1.030	10,000	10,300	1.0300	0.802	0.802	0.809	0.802	0.802	12,850	0.8015	0.00%
2019-01-30	1.030	1.000	1.030	1.010	1.030	12,000	12,160	1.0133	0.802	0.778	0.802	0.786	0.802	15,420	0.7886	0.00%
2019-01-29	1.030	1.020	1.030	1.030	1.030	39,000	40,170	1.0300	0.802	0.794	0.802	0.802	0.802	50,116	0.8015	0.98%
2019-01-28	1.020	1.020	1.030	1.020	1.040	31,000	31,930	1.0300	0.794	0.794	0.802	0.794	0.809	39,836	0.8015	-0.97%
2019-01-25	1.030	1.000	1.030	1.010	1.030	284,000	290,820	1.0240	0.802	0.778	0.802	0.786	0.802	364,949	0.7969	3.00%
2019-01-24	1.000	1.000	1.010	1.000	1.010	54,000	54,030	1.0006	0.778	0.778	0.786	0.778	0.786	69,392	0.7786	-0.99%
2019-01-23	1.010	1.000	1.020	1.000	1.030	109,000	109,170	1.0016	0.786	0.778	0.794	0.778	0.802	140,069	0.7794	-0.98%
2019-01-22	1.020	1.010	1.030	1.010	1.030	14,000	14,260	1.0186	0.794	0.786	0.802	0.786	0.802	17,990	0.7926	0.99%
2019-01-21	1.010	1.000	1.030	1.010	1.030	40,000	41,000	1.0250	0.786	0.778	0.802	0.786	0.802	51,401	0.7976	-1.94%
2019-01-18	1.030	0.990	1.030	1.030	1.030	1,000	1,030	1.0300	0.802	0.770	0.802	0.802	0.802	1,285	0.8015	1.98%
2019-01-17	1.010	0.990	1.010	0.980	1.020	169,000	167,610	0.9918	0.786	0.770	0.786	0.763	0.794	217,171	0.7718	1.00%
2019-01-16	1.000	0.990	1.000	0.980	1.020	449,000	444,210	0.9893	0.778	0.770	0.778	0.763	0.794	576,980	0.7699	1.01%
2019-01-15	0.990	0.980	0.990	0.990	1.020	131,000	129,890	0.9915	0.770	0.763	0.770	0.770	0.794	168,339	0.7716	-1.00%
2019-01-14	1.000	0.990	1.010	1.000	1.000	150,000	150,000	1.0000	0.778	0.770	0.786	0.778	0.778	192,755	0.7782	-0.99%
2019-01-11	1.010	0.980	1.020	0.970	1.010	30,000	29,900	0.9967	0.786	0.763	0.794	0.755	0.786	38,551	0.7756	1.00%
2019-01-10	1.000	0.970	1.000	0.990	1.030	22,000	22,160	1.0073	0.778	0.755	0.778	0.770	0.802	28,271	0.7838	-2.91%
2019-01-09	1.030	1.000	1.030	1.000	1.030	24,000	24,330	1.0138	0.802	0.778	0.802	0.778	0.802	30,841	0.7889	0.00%
2019-01-08	1.030	0.990	1.030	1.040	1.040	1,000	1,040	1.0400	0.802	0.770	0.802	0.809	0.809	1,285	0.8093	0.00%
2019-01-07	1.030	0.980	1.030	1.030	1.030	1,000	1,030	1.0300	0.802	0.763	0.802	0.802	0.802	1,285	0.8015	0.98%
2019-01-04	1.020	0.980	1.030	1.020	1.030	4,000	4,100	1.0250	0.794	0.763	0.802	0.794	0.802	5,140	0.7976	0.00%
2019-01-03	1.020	0.970	1.020	1.030	1.030	1,000	1,030	1.0300	0.794	0.755	0.794	0.802	0.802	1,285	0.8015	0.00%
2019-01-02	1.020	0.970	1.020	1.000	1.020	35,000	35,040	1.0011	0.794	0.755	0.794	0.778	0.794	44,976	0.7791	-0.97%
2018-12-31	1.030	1.030	1.040	0.960	1.040	27,000	26,320	0.9748	0.802	0.802	0.809	0.747	0.809	34,696	0.7586	3.00%
2018-12-28	1.000	0.950	1.000	0.950	1.040	3,010	2,999	0.9963	0.778	0.739	0.778	0.739	0.809	3,868	0.7753	2.04%
2018-12-27	0.980	0.950	0.980	0.950	0.980	28,000	27,350	0.9768	0.763	0.739	0.763	0.739	0.763	35,981	0.7601	-2.00%
2018-12-24	1.000	0.980	1.000	1.000	1.050	39,000	39,050	1.0013	0.778	0.763	0.778	0.778	0.817	50,116	0.7792	0.00%
2018-12-21	1.000	0.980	1.000	1.000	1.030	51,000	51,030	1.0006	0.778	0.763	0.778	0.778	0.802	65,537	0.7786	-1.96%
2018-12-20	1.020	1.000	1.020	1.020	1.020	28,000	28,560	1.0200	0.794	0.778	0.794	0.794	0.794	35,981	0.7938	0.99%
2018-12-19	1.010	1.010	1.020	1.010	1.030	356,000	365,400	1.0264	0.786	0.786	0.794	0.786	0.802	457,472	0.7987	1.00%
2018-12-18	1.000	0.980	1.000	1.000	1.000	1,000	1,000	1.0000	0.778	0.763	0.778	0.778	0.778	1,285	0.7782	-0.99%
2018-12-17	1.010	0.980	1.010	1.000	1.030	12,000	12,040	1.0033	0.786	0.763	0.786	0.778	0.802	15,420	0.7808	1.00%
2018-12-14	1.000	0.980	1.000	1.000	1.000	81,000	81,000	1.0000	0.778	0.763	0.778	0.778	0.778	104,088	0.7782	0.00%
2018-12-13	1.000	0.980	1.000	1.000	1.010	51,000	51,010	1.0002	0.778	0.763	0.778	0.778	0.786	65,537	0.7783	2.04%
2018-12-12	0.980	0.980	0.990	0.980	1.010	54,000	53,280	0.9867	0.763	0.763	0.770	0.763	0.786	69,392	0.7678	-2.00%
2018-12-11	1.000	0.980	1.000	1.000	1.020	115,000	117,020	1.0176	0.778	0.763	0.778	0.778	0.794	147,779	0.7919	-1.96%
2018-12-10	1.020	0.980	1.020	1.020	1.060	201,000	206,630	1.0280	0.794	0.763	0.794	0.794	0.825	258,292	0.8000	2.00%
2018-12-07	1.000	0.970	1.000	1.030	1.030	1,000	1,030	1.0300	0.778	0.755	0.778	0.802	0.802	1,285	0.8015	1.01%
2018-12-06	0.990	0.970	0.990	0.970	1.000	181,000	178,740	0.9875	0.770	0.755	0.770	0.755	0.778	232,591	0.7685	-1.98%
2018-12-05	1.010	0.980	1.010	1.010	1.010	1,000	1,010	1.0100	0.786	0.763	0.786	0.786	0.786	1,285	0.7860	0.00%
2018-12-04	1.010	0.980	1.010	1.010	1.010	2,000	2,020	1.0100	0.786	0.763	0.786	0.786	0.786	2,570	0.7860	0.00%
2018-12-03	1.010	0.970	1.010	1.010	1.010	1,000	1,010	1.0100	0.786	0.755	0.786	0.786	0.786	1,285	0.7860	5.21%
2018-11-30	0.960	0.960	1.010	0.950	0.980	422,000	410,100	0.9718	0.747	0.747	0.786	0.739	0.763	542,284	0.7562	-3.03%
2018-11-29	0.990	0.990	1.020	0.990	0.990	101,000	99,990	0.9900	0.770	0.770	0.794	0.770	0.770	129,788	0.7704	0.00%
2018-11-28	0.990	0.990	1.000	0.980	1.000	169,000	167,430	0.9907	0.770	0.770	0.778	0.763	0.778	217,171	0.7710	-1.98%
2018-11-27	1.010	0.990	1.020	1.010	1.010	1,000	1,010	1.0100	0.786	0.770	0.794	0.786	0.786	1,285	0.7860	0.00%
2018-11-26	1.010	0.990	1.010	1.020	1.020	1,000	1,020	1.0200	0.786	0.770	0.786	0.794	0.794	1,285	0.7938	-1.94%
2018-11-23	1.030	1.000	1.030	1.060	1.060	1,000	1,060	1.0600	0.802	0.778	0.802	0.825	0.825	1,285	0.8249	-2.83%
2018-11-22	1.060	1.000	1.060	1.050	1.060	2,000	2,110	1.0550	0.825	0.778	0.825	0.817	0.825	2,570	0.8210	1.92%
2018-11-21	1.040	1.020	1.040	1.060	1.060	1,000	1,060	1.0600	0.809	0.794	0.809	0.825	0.825	1,285	0.8249	-1.89%
2018-11-20	1.060	1.000	1.060	1.060	1.060	1,000	1,060	1.0600	0.825	0.778	0.825	0.825	0.825	1,285	0.8249	1.92%
2018-11-19	1.040	1.000	1.040	1.040	1.040	1,000	1,040	1.0400	0.809	0.778	0.809	0.809	0.809	1,285	0.8093	0.97%
2018-11-16	1.030	1.000	1.030	1.040	1.040	1,000	1,040	1.0400	0.802	0.778	0.802	0.809	0.809	1,285	0.8093	-0.96%
2018-11-15	1.040	0.990	1.040	1.040	1.050	2,000	2,090	1.0450	0.809	0.770	0.809	0.809	0.817	2,570	0.8132	0.00%
2018-11-14	1.040	1.020	1.050	1.020	1.050	23,000	23,590	1.0257	0.809	0.794	0.817	0.794	0.817	29,556	0.7982	-0.95%
2018-11-13	1.050	0.960	1.050	1.070	1.070	1,000	1,070	1.0700	0.817	0.747	0.817	0.833	0.833	1,285	0.8327	0.00%
2018-11-12	1.050	1.000	1.050	1.050	1.120	5,000	5,320	1.0640	0.817	0.778	0.817	0.817	0.872	6,425	0.8280	0.96%
2018-11-09	1.040	0.970	1.040	1.040	1.100	11,000	11,500	1.0455	0.809	0.755	0.809	0.809	0.856	14,135	0.8136	0.00%
2018-11-08	1.040	1.000	1.040	1.050	1.050	50,000	52,500	1.0500	0.809	0.778	0.809	0.817	0.817	64,252	0.8171	-0.95%
2018-11-07	1.050	0.970	1.060	1.050	1.050	1,000	1,050	1.0500	0.817	0.755	0.825	0.817	0.817	1,285	0.8171	-0.94%
2018-11-06	1.060	0.970	1.060	1.090	1.090	1,000	1,090	1.0900	0.825	0.755	0.825	0.848	0.848	1,285	0.8482	3.92%
2018-11-05	1.020	0.970	1.020	1.030	1.030	2,000	2,060	1.0300	0.794	0.755	0.794	0.802	0.802	2,570	0.8015	-0.97%
2018-11-02	1.030	0.980	1.030	1.040	1.040	1,000	1,040	1.0400	0.802	0.763	0.802	0.809	0.809	1,285	0.8093	0.98%
2018-11-01	1.020	0.960	1.020	1.040	1.040	1,000	1,040	1.0400	0.794	0.747	0.794	0.809	0.809	1,285	0.8093	-0.97%
2018-10-31	1.030	0.960	1.030	1.060	1.060	1,000	1,060	1.0600	0.802	0.747	0.802	0.825	0.825	1,285	0.8249	5.10%
2018-10-30	0.980	0.970	0.990	0.970	1.100	179,000	177,240	0.9902	0.763	0.755	0.770	0.755	0.856	230,021	0.7705	-6.67%
2018-10-29	1.050	0.950	1.050	1.050	1.100	2,000	2,150	1.0750	0.817	0.739	0.817	0.817	0.856	2,570	0.8366	0.96%
2018-10-26	1.040	0.960	1.040	1.050	1.050	1,000	1,050	1.0500	0.809	0.747	0.809	0.817	0.817	1,285	0.8171	2.97%
2018-10-25	1.010	0.940	1.010	1.020	1.020	1,000	1,020	1.0200	0.786	0.731	0.786	0.794	0.794	1,285	0.7938	1.00%
2018-10-24	1.000	0.970	1.000	1.050	1.050	1,000	1,050	1.0500	0.778	0.755	0.778	0.817	0.817	1,285	0.8171	2.04%
2018-10-23	0.980	0.920	1.010	0.920	1.030	46,000	45,360	0.9861	0.763	0.716	0.786	0.716	0.802	59,112	0.7674	-4.85%
2018-10-22	1.030	0.960	1.030	1.030	1.030	13,000	13,390	1.0300	0.802	0.747	0.802	0.802	0.802	16,705	0.8015	3.00%
2018-10-19	1.000	0.960	1.000	1.000	1.000	2,000	2,000	1.0000	0.778	0.747	0.778	0.778	0.778	2,570	0.7782	0.00%
2018-10-18	1.000	0.950	1.000	1.010	1.010	1,000	1,010	1.0100	0.778	0.739	0.778	0.786	0.786	1,285	0.7860	-0.99%
2018-10-16	1.010	0.970	1.010	1.020	1.020	1,000	1,020	1.0200	0.786	0.755	0.786	0.794	0.794	1,285	0.7938	0.00%
2018-10-15	1.010	0.970	1.010	1.010	1.010	11,000	11,110	1.0100	0.786	0.755	0.786	0.786	0.786	14,135	0.7860	0.00%
2018-10-12	1.010	0.970	1.010	0.980	1.010	57,000	56,270	0.9872	0.786	0.755	0.786	0.763	0.786	73,247	0.7682	4.12%
2018-10-11	0.970	0.960	0.970	0.960	1.080	424,000	421,210	0.9934	0.755	0.747	0.755	0.747	0.840	544,854	0.7731	-9.35%
2018-10-10	1.070	1.000	1.070	1.000	1.080	178,000	184,230	1.0350	0.833	0.778	0.833	0.778	0.840	228,736	0.8054	0.00%
2018-10-09	1.070	1.050	1.080	1.040	1.110	153,000	161,540	1.0558	0.833	0.817	0.840	0.809	0.864	196,610	0.8216	0.00%
2018-10-08	1.070	1.070	1.090	1.070	1.110	136,000	146,180	1.0749	0.833	0.833	0.848	0.833	0.864	174,764	0.8364	-1.83%
2018-10-05	1.090	1.080	1.130	1.070	1.090	90,000	96,900	1.0767	0.848	0.840	0.879	0.833	0.848	115,653	0.8379	-1.80%
2018-10-04	1.110	1.060	1.110	1.120	1.120	1,000	1,120	1.1200	0.864	0.825	0.864	0.872	0.872	1,285	0.8716	-1.77%
2018-10-03	1.130	1.090	1.130	1.090	1.140	44,000	48,490	1.1020	0.879	0.848	0.879	0.848	0.887	56,541	0.8576	0.00%
2018-10-02	1.130	1.080	1.130	1.080	1.140	47,000	51,900	1.1043	0.879	0.840	0.879	0.840	0.887	60,397	0.8593	1.80%
2018-09-28	1.110	1.090	1.110	1.090	1.140	520,000	578,500	1.1125	0.864	0.848	0.864	0.848	0.887	668,217	0.8657	-2.63%
2018-09-27	1.140	1.130	1.140	1.140	1.160	249,000	285,700	1.1474	0.887	0.879	0.887	0.887	0.903	319,973	0.8929	0.00%
2018-09-26	1.140	1.130	1.150	1.110	1.140	415,000	469,730	1.1319	0.887	0.879	0.895	0.864	0.887	533,289	0.8808	4.59%
2018-09-24	1.090	1.090	1.130	1.090	1.130	104,000	116,390	1.1191	0.848	0.848	0.879	0.848	0.879	133,643	0.8709	-1.80%
2018-09-21	1.110	1.110	1.120	1.050	1.110	624,000	678,580	1.0875	0.864	0.864	0.872	0.817	0.864	801,861	0.8463	5.71%
2018-09-20	1.050	1.020	1.080	0.990	1.080	50,000	52,240	1.0448	0.817	0.794	0.840	0.770	0.840	64,252	0.8131	0.00%
2018-09-19	1.050	1.020	1.050	1.070	1.070	1,000	1,070	1.0700	0.817	0.794	0.817	0.833	0.833	1,285	0.8327	-0.94%
2018-09-18	1.060	1.000	1.060	1.080	1.080	1,000	1,080	1.0800	0.825	0.778	0.825	0.840	0.840	1,285	0.8404	1.92%
2018-09-17	1.040	1.020	1.040	1.030	1.050	32,000	32,980	1.0306	0.809	0.794	0.809	0.802	0.817	41,121	0.8020	-0.95%
2018-09-14	1.050	1.010	1.050	1.010	1.050	132,000	136,740	1.0359	0.817	0.786	0.817	0.786	0.817	169,624	0.8061	0.00%
2018-09-13	1.050	0.980	1.050	1.050	1.080	2,000	2,130	1.0650	0.817	0.763	0.817	0.817	0.840	2,570	0.8288	1.94%
2018-09-12	1.030	0.990	1.030	1.080	1.080	1,000	1,080	1.0800	0.802	0.770	0.802	0.840	0.840	1,285	0.8404	0.00%
2018-09-11	1.030	1.000	1.030	0.990	1.050	33,000	32,960	0.9988	0.802	0.778	0.802	0.770	0.817	42,406	0.7772	3.00%
2018-09-10	1.000	0.970	1.000	1.010	1.060	20,000	20,250	1.0125	0.778	0.755	0.778	0.786	0.825	25,701	0.7879	-3.85%
2018-09-07	1.040	1.020	1.040	1.000	1.040	17,000	17,350	1.0206	0.809	0.794	0.809	0.778	0.809	21,846	0.7942	5.05%
2018-09-06	0.990	0.980	1.050	0.980	1.060	58,000	57,520	0.9917	0.770	0.763	0.817	0.763	0.825	74,532	0.7717	0.00%
2018-09-05	0.990	0.970	1.010	0.970	1.100	317,000	320,540	1.0112	0.770	0.755	0.786	0.755	0.856	407,355	0.7869	-6.60%
2018-09-04	1.060	1.060	1.090	1.040	1.120	64,000	68,670	1.0730	0.825	0.825	0.848	0.809	0.872	82,242	0.8350	-2.75%
2018-09-03	1.090	1.040	1.090	1.090	1.110	26,000	28,740	1.1054	0.848	0.809	0.848	0.848	0.864	33,411	0.8602	0.93%
2018-08-31	1.080	1.050	1.080	1.040	1.100	133,000	142,620	1.0723	0.840	0.817	0.840	0.809	0.856	170,909	0.8345	0.93%
2018-08-30	1.070	1.060	1.080	1.070	1.130	75,000	80,310	1.0708	0.833	0.825	0.840	0.833	0.879	96,377	0.8333	-1.83%
2018-08-29	1.090	1.090	1.100	1.080	1.130	115,000	125,640	1.0925	0.848	0.848	0.856	0.840	0.879	147,779	0.8502	-2.68%
2018-08-28	1.120	1.080	1.120	1.080	1.150	586,000	651,770	1.1122	0.872	0.840	0.872	0.840	0.895	753,029	0.8655	4.67%
2018-08-27	1.070	1.060	1.070	1.040	1.110	690,000	733,950	1.0637	0.833	0.825	0.833	0.809	0.864	886,673	0.8278	9.18%
2018-08-24	0.980	0.940	0.980	0.930	1.040	213,000	201,680	0.9469	0.763	0.731	0.763	0.724	0.809	273,712	0.7368	-1.01%
2018-08-23	0.990	0.960	1.000	0.960	1.010	6,000	5,870	0.9783	0.770	0.747	0.778	0.747	0.786	7,710	0.7613	0.00%
2018-08-22	0.990	0.990	1.000	0.990	1.000	8,000	7,930	0.9913	0.770	0.770	0.778	0.770	0.778	10,280	0.7714	-1.00%
2018-08-21	1.000	0.970	1.000	0.950	1.020	320,000	316,090	0.9878	0.778	0.755	0.778	0.739	0.794	411,211	0.7687	2.04%
2018-08-20	0.980	0.940	0.980	1.010	1.010	1,000	1,010	1.0100	0.763	0.731	0.763	0.786	0.786	1,285	0.7860	1.03%
2018-08-17	0.970	0.940	0.970	0.980	1.000	11,000	10,800	0.9818	0.755	0.731	0.755	0.763	0.778	14,135	0.7640	-1.02%
2018-08-16	0.980	0.930	0.980	1.050	1.050	1,000	1,050	1.0500	0.763	0.724	0.763	0.817	0.817	1,285	0.8171	2.08%
2018-08-15	0.960	0.930	0.960	0.940	0.970	22,000	20,730	0.9423	0.747	0.724	0.747	0.731	0.755	28,271	0.7333	-1.03%
2018-08-14	0.970	0.950	0.970	0.940	0.980	61,000	59,410	0.9739	0.755	0.739	0.755	0.731	0.763	78,387	0.7579	0.00%
2018-08-13	0.970	0.940	0.970	0.940	0.990	215,000	206,290	0.9595	0.755	0.731	0.755	0.731	0.770	276,282	0.7467	1.04%
2018-08-10	0.960	0.940	0.960	0.940	1.000	21,000	19,820	0.9438	0.747	0.731	0.747	0.731	0.778	26,986	0.7345	0.00%
2018-08-09	0.960	0.930	0.960	0.900	1.010	173,000	160,510	0.9278	0.747	0.724	0.747	0.700	0.786	222,311	0.7220	-1.03%
2018-08-08	0.970	0.940	0.980	0.930	0.970	79,000	74,910	0.9482	0.755	0.731	0.763	0.724	0.755	101,518	0.7379	0.00%
2018-08-07	0.970	0.960	0.970	0.960	0.980	323,000	313,620	0.9710	0.755	0.747	0.755	0.747	0.763	415,066	0.7556	-1.02%
2018-08-06	0.980	0.950	0.980	0.950	0.990	165,000	157,520	0.9547	0.763	0.739	0.763	0.739	0.770	212,030	0.7429	6.52%
2018-08-03	0.920	0.920	0.930	0.910	0.970	298,000	275,010	0.9229	0.716	0.716	0.724	0.708	0.755	382,940	0.7182	-3.16%
2018-08-02	0.950	0.930	0.950	0.920	1.040	623,000	586,580	0.9415	0.739	0.724	0.739	0.716	0.809	800,576	0.7327	-5.94%
2018-08-01	1.010	0.980	1.020	0.940	1.020	457,000	441,750	0.9666	0.786	0.763	0.794	0.731	0.794	587,260	0.7522	-1.94%
2018-07-31	1.030	1.000	1.040	1.000	1.060	165,000	165,810	1.0049	0.802	0.778	0.809	0.778	0.825	212,030	0.7820	0.00%
2018-07-30	1.030	1.000	1.050	1.030	1.060	21,000	21,660	1.0314	0.802	0.778	0.817	0.802	0.825	26,986	0.8026	-1.90%
2018-07-27	1.050	1.010	1.050	1.050	1.050	1,000	1,050	1.0500	0.817	0.786	0.817	0.817	0.817	1,285	0.8171	0.00%
2018-07-26	1.050	1.020	1.050	1.070	1.070	1,000	1,070	1.0700	0.817	0.794	0.817	0.833	0.833	1,285	0.8327	1.94%
2018-07-25	1.030	1.020	1.030	0.990	1.040	190,000	192,830	1.0149	0.802	0.794	0.802	0.770	0.809	244,156	0.7898	-0.96%
2018-07-24	1.040	1.020	1.050	1.040	1.040	29,000	30,160	1.0400	0.809	0.794	0.817	0.809	0.809	37,266	0.8093	0.97%
2018-07-23	1.030	1.000	1.030	1.000	1.070	13,000	13,160	1.0123	0.802	0.778	0.802	0.778	0.833	16,705	0.7878	-0.96%
2018-07-20	1.040	1.000	1.040	1.010	1.060	154,000	156,230	1.0145	0.809	0.778	0.809	0.786	0.825	197,895	0.7895	-0.95%
2018-07-19	1.050	1.010	1.050	1.060	1.080	2,000	2,140	1.0700	0.817	0.786	0.817	0.825	0.840	2,570	0.8327	-0.94%
2018-07-18	1.060	1.010	1.060	1.020	1.140	132,000	136,660	1.0353	0.825	0.786	0.825	0.794	0.887	169,624	0.8057	0.00%
2018-07-17	1.060	1.050	1.060	1.020	1.200	999,000	1,080,670	1.0818	0.825	0.817	0.825	0.794	0.934	1,283,748	0.8418	3.92%
2018-07-16	1.020	0.970	1.020	0.970	1.040	43,000	41,830	0.9728	0.794	0.755	0.794	0.755	0.809	55,256	0.7570	0.99%
2018-07-13	1.010	0.970	1.010	1.010	1.010	2,000	2,020	1.0100	0.786	0.755	0.786	0.786	0.786	2,570	0.7860	0.00%
2018-07-12	1.010	0.970	1.010	0.970	1.030	2,043,000	2,043,100	1.0000	0.786	0.755	0.786	0.755	0.802	2,625,323	0.7782	1.00%
2018-07-11	1.000	0.950	1.000	1.000	1.000	1,000	1,000	1.0000	0.778	0.739	0.778	0.778	0.778	1,285	0.7782	0.00%
2018-07-10	1.000	0.970	1.000	1.020	1.020	1,000	1,020	1.0200	0.778	0.755	0.778	0.794	0.794	1,285	0.7938	0.00%
2018-07-09	1.000	0.980	1.000	0.960	1.020	175,000	169,630	0.9693	0.778	0.763	0.778	0.747	0.794	224,881	0.7543	0.00%
2018-07-06	1.000	0.960	1.000	0.990	1.040	3,000	3,030	1.0100	0.778	0.747	0.778	0.770	0.809	3,855	0.7860	1.01%
2018-07-05	0.990	0.880	0.990	1.000	1.040	2,000	2,040	1.0200	0.770	0.685	0.770	0.778	0.809	2,570	0.7938	-1.00%
2018-07-04	1.000	0.990	1.000	0.990	1.080	342,000	349,040	1.0206	0.778	0.770	0.778	0.770	0.840	439,481	0.7942	-5.66%
2018-07-03	1.060	1.030	1.060	1.030	1.090	61,000	63,490	1.0408	0.825	0.802	0.825	0.802	0.848	78,387	0.8100	-4.50%
2018-06-29	1.110	1.050	1.110	1.120	1.120	2,000	2,240	1.1200	0.864	0.817	0.864	0.872	0.872	2,570	0.8716	2.78%
2018-06-28	1.080	1.030	1.100	1.080	1.080	101,000	109,080	1.0800	0.840	0.802	0.856	0.840	0.840	129,788	0.8404	0.00%
2018-06-27	1.080	1.020	1.080	1.100	1.100	1,000	1,100	1.1000	0.840	0.794	0.840	0.856	0.856	1,285	0.8560	0.00%
2018-06-26	1.080	1.050	1.080	1.010	1.100	45,000	47,940	1.0653	0.840	0.817	0.840	0.786	0.856	57,826	0.8290	-3.57%
2018-06-25	1.120	1.060	1.120	1.140	1.140	1,000	1,140	1.1400	0.872	0.825	0.872	0.887	0.887	1,285	0.8871	2.75%
2018-06-22	1.090	1.070	1.090	1.070	1.110	177,000	191,050	1.0794	0.848	0.833	0.848	0.833	0.864	227,451	0.8400	0.93%
2018-06-21	1.080	1.050	1.080	1.030	1.130	191,000	204,060	1.0684	0.840	0.817	0.840	0.802	0.879	245,441	0.8314	-3.57%
2018-06-20	1.120	1.120	1.150	1.100	1.120	106,000	117,610	1.1095	0.872	0.872	0.895	0.856	0.872	136,214	0.8634	-2.61%
2018-06-19	1.150	1.120	1.160	1.100	1.200	638,000	725,410	1.1370	0.895	0.872	0.903	0.856	0.934	819,851	0.8848	-2.54%
2018-06-15	1.180	1.180	1.200	1.170	1.250	487,000	578,660	1.1882	0.918	0.918	0.934	0.910	0.973	625,811	0.9247	-1.67%
2018-06-14	1.200	1.170	1.210	1.180	1.230	398,000	470,760	1.1828	0.934	0.910	0.942	0.918	0.957	511,443	0.9205	-0.83%
2018-06-13	1.210	1.190	1.210	1.200	1.260	45,000	54,480	1.2107	0.942	0.926	0.942	0.934	0.981	57,826	0.9421	-2.42%
2018-06-12	1.240	1.210	1.240	1.250	1.260	51,000	63,760	1.2502	0.965	0.942	0.965	0.973	0.981	65,537	0.9729	1.64%
2018-06-11	1.220	1.220	1.230	1.200	1.260	265,000	321,490	1.2132	0.949	0.949	0.957	0.934	0.981	340,534	0.9441	-1.61%
2018-06-08	1.240	1.240	1.250	1.200	1.250	129,000	159,220	1.2343	0.965	0.965	0.973	0.934	0.973	165,769	0.9605	0.81%
2018-06-07	1.230	1.220	1.230	1.200	1.240	150,000	180,570	1.2038	0.957	0.949	0.957	0.934	0.965	192,755	0.9368	0.82%
2018-06-06	1.220	1.220	1.230	1.220	1.240	138,000	169,380	1.2274	0.949	0.949	0.957	0.949	0.965	177,335	0.9551	0.00%
2018-06-05	1.220	1.220	1.230	1.210	1.250	334,000	412,510	1.2351	0.949	0.949	0.957	0.942	0.973	429,201	0.9611	0.00%
2018-06-04	1.220	1.220	1.230	1.220	1.250	16,000	19,570	1.2231	0.949	0.949	0.957	0.949	0.973	20,561	0.9518	-0.81%
2018-06-01	1.230	1.210	1.240	1.190	1.250	167,000	204,420	1.2241	0.957	0.942	0.965	0.926	0.973	214,601	0.9526	-1.60%
2018-05-31	1.250	1.230	1.250	1.250	1.260	21,000	26,260	1.2505	0.973	0.957	0.973	0.973	0.981	26,986	0.9731	1.63%
2018-05-30	1.230	1.220	1.230	1.190	1.240	292,000	357,550	1.2245	0.957	0.949	0.957	0.926	0.965	375,230	0.9529	-3.15%
2018-05-29	1.270	1.270	1.280	1.260	1.290	208,000	264,020	1.2693	0.988	0.988	0.996	0.981	1.004	267,287	0.9878	-1.55%
2018-05-28	1.290	1.270	1.290	1.290	1.320	357,000	466,430	1.3065	1.004	0.988	1.004	1.004	1.027	458,757	1.0167	-1.53%
2018-05-25	1.310	1.290	1.310	1.280	1.310	964,000	1,247,950	1.2946	1.019	1.004	1.019	0.996	1.019	1,238,772	1.0074	3.15%
2018-05-24	1.360	1.360	1.370	1.320	1.370	599,000	810,210	1.3526	0.988	0.988	0.996	0.959	0.996	824,283	0.9829	0.74%
2018-05-23	1.350	1.350	1.360	1.340	1.400	1,176,000	1,602,840	1.3630	0.981	0.981	0.988	0.974	1.017	1,618,292	0.9905	2.27%
2018-05-21	1.320	1.320	1.330	1.290	1.330	237,000	309,430	1.3056	0.959	0.959	0.967	0.937	0.967	326,135	0.9488	0.76%
2018-05-18	1.310	1.310	1.330	1.300	1.310	190,000	248,160	1.3061	0.952	0.952	0.967	0.945	0.952	261,459	0.9491	0.00%
2018-05-17	1.310	1.310	1.330	1.290	1.320	837,000	1,100,150	1.3144	0.952	0.952	0.967	0.937	0.959	1,151,794	0.9552	0.00%
2018-05-16	1.310	1.310	1.320	1.290	1.350	604,000	800,240	1.3249	0.952	0.952	0.959	0.937	0.981	831,163	0.9628	0.00%
2018-05-15	1.310	1.300	1.310	1.280	1.370	1,761,000	2,286,230	1.2983	0.952	0.945	0.952	0.930	0.996	2,423,309	0.9434	-2.96%
2018-05-14	1.350	1.340	1.360	1.320	1.400	1,037,000	1,396,330	1.3465	0.981	0.974	0.988	0.959	1.017	1,427,014	0.9785	-2.17%
2018-05-11	1.380	1.350	1.380	1.300	1.460	3,352,000	4,668,250	1.3927	1.003	0.981	1.003	0.945	1.061	4,612,682	1.0120	4.55%
2018-05-10	1.320	1.320	1.330	1.230	1.370	21,244,000	26,307,440	1.2383	0.959	0.959	0.967	0.894	0.996	29,233,835	0.8999	8.20%
2018-05-09	1.220	1.200	1.220	1.190	1.220	135,000	160,810	1.1912	0.887	0.872	0.887	0.865	0.887	185,773	0.8656	0.83%
2018-05-08	1.210	1.210	1.220	1.210	1.220	11,000	13,320	1.2109	0.879	0.879	0.887	0.879	0.887	15,137	0.8800	-1.63%
2018-05-07	1.230	1.200	1.230	1.200	1.240	30,000	36,240	1.2080	0.894	0.872	0.894	0.872	0.901	41,283	0.8778	0.00%
2018-05-04	1.230	1.200	1.230	1.240	1.240	1,000	1,240	1.2400	0.894	0.872	0.894	0.901	0.901	1,376	0.9011	-0.81%
2018-05-03	1.240	1.190	1.240	1.240	1.240	287,000	355,880	1.2400	0.901	0.865	0.901	0.901	0.901	394,940	0.9011	0.00%
2018-05-02	1.240	1.200	1.240	1.190	1.240	226,000	270,890	1.1986	0.901	0.872	0.901	0.865	0.901	310,998	0.8710	0.00%
2018-04-30	1.240	1.220	1.240	1.230	1.240	227,000	280,050	1.2337	0.901	0.887	0.901	0.894	0.901	312,374	0.8965	0.81%
2018-04-27	1.230	1.220	1.230	1.200	1.230	92,000	111,240	1.2091	0.894	0.887	0.894	0.872	0.894	126,601	0.8787	0.82%
2018-04-26	1.220	1.200	1.240	1.220	1.240	128,000	157,120	1.2275	0.887	0.872	0.901	0.887	0.901	176,141	0.8920	-1.61%
2018-04-25	1.240	1.220	1.240	1.240	1.240	3,000	3,720	1.2400	0.901	0.887	0.901	0.901	0.901	4,128	0.9011	0.00%
2018-04-24	1.240	1.240	1.250	1.220	1.240	79,000	97,040	1.2284	0.901	0.901	0.908	0.887	0.901	108,712	0.8926	0.00%
2018-04-23	1.240	1.220	1.240	1.240	1.240	1,000	1,240	1.2400	0.901	0.887	0.901	0.901	0.901	1,376	0.9011	-0.80%
2018-04-20	1.250	1.230	1.250	1.230	1.250	207,000	254,790	1.2309	0.908	0.894	0.908	0.894	0.908	284,852	0.8945	0.00%
2018-04-19	1.250	1.230	1.250	1.230	1.250	36,000	44,320	1.2311	0.908	0.894	0.908	0.894	0.908	49,540	0.8946	0.81%
2018-04-18	1.240	1.230	1.240	1.210	1.260	139,000	171,880	1.2365	0.901	0.894	0.901	0.879	0.916	191,278	0.8986	-1.59%
2018-04-17	1.260	1.230	1.260	1.240	1.260	88,000	109,470	1.2440	0.916	0.894	0.916	0.901	0.916	121,097	0.9040	0.00%
2018-04-16	1.260	1.240	1.260	1.250	1.260	599,000	752,030	1.2555	0.916	0.901	0.916	0.908	0.916	824,283	0.9123	0.00%
2018-04-13	1.260	1.230	1.260	1.230	1.270	825,000	1,035,580	1.2552	0.916	0.894	0.916	0.894	0.923	1,135,281	0.9122	-0.79%
2018-04-12	1.270	1.260	1.280	1.270	1.290	218,000	278,000	1.2752	0.923	0.916	0.930	0.923	0.937	299,989	0.9267	-1.55%
2018-04-11	1.290	1.280	1.300	1.250	1.320	1,811,000	2,309,930	1.2755	0.937	0.930	0.945	0.908	0.959	2,492,114	0.9269	2.38%
2018-04-10	1.260	1.240	1.260	1.230	1.260	262,000	324,790	1.2397	0.916	0.901	0.916	0.894	0.916	360,538	0.9008	0.00%
2018-04-09	1.260	1.240	1.260	1.240	1.280	173,000	217,290	1.2560	0.916	0.901	0.916	0.901	0.930	238,065	0.9127	-1.56%
2018-04-06	1.280	1.240	1.280	1.210	1.280	690,000	853,430	1.2369	0.930	0.901	0.930	0.879	0.930	949,508	0.8988	4.07%
2018-04-04	1.230	1.210	1.230	1.200	1.260	160,000	194,400	1.2150	0.894	0.879	0.894	0.872	0.916	220,176	0.8829	-0.81%
2018-04-03	1.240	1.220	1.240	1.210	1.240	382,000	467,420	1.2236	0.901	0.887	0.901	0.879	0.901	525,670	0.8892	-3.12%
2018-03-29	1.280	1.250	1.290	1.240	1.330	1,304,000	1,669,600	1.2804	0.930	0.908	0.937	0.901	0.967	1,794,432	0.9304	0.79%
2018-03-28	1.270	1.210	1.270	1.230	1.270	84,000	104,000	1.2381	0.923	0.879	0.923	0.894	0.923	115,592	0.8997	2.42%
2018-03-27	1.240	1.220	1.240	1.220	1.250	52,000	63,780	1.2265	0.901	0.887	0.901	0.887	0.908	71,557	0.8913	0.81%
2018-03-26	1.230	1.200	1.230	1.180	1.250	533,000	638,130	1.1972	0.894	0.872	0.894	0.857	0.908	733,460	0.8700	-1.60%
2018-03-23	1.250	1.240	1.260	1.180	1.250	226,000	278,720	1.2333	0.908	0.901	0.916	0.857	0.908	310,998	0.8962	-0.79%
2018-03-22	1.260	1.240	1.260	1.240	1.280	23,000	28,800	1.2522	0.916	0.901	0.916	0.901	0.930	31,650	0.9099	0.80%
2018-03-21	1.250	1.240	1.250	1.240	1.300	46,000	58,120	1.2635	0.908	0.901	0.908	0.901	0.945	63,301	0.9182	-2.34%
2018-03-20	1.280	1.230	1.280	1.290	1.290	1,000	1,290	1.2900	0.930	0.894	0.930	0.937	0.937	1,376	0.9374	-0.78%
2018-03-19	1.290	1.260	1.290	1.230	1.300	34,000	42,760	1.2576	0.937	0.916	0.937	0.894	0.945	46,787	0.9139	0.00%
2018-03-16	1.290	1.260	1.290	1.240	1.320	118,000	150,360	1.2742	0.937	0.916	0.937	0.901	0.959	162,380	0.9260	0.00%
2018-03-15	1.290	1.240	1.290	1.230	1.290	131,000	163,380	1.2472	0.937	0.901	0.937	0.894	0.937	180,269	0.9063	2.38%
2018-03-14	1.260	1.250	1.260	1.160	1.310	3,822,000	4,502,000	1.1779	0.916	0.908	0.916	0.843	0.952	5,259,448	0.8560	8.62%
2018-03-13	1.160	1.140	1.190	1.150	1.160	62,000	71,800	1.1581	0.843	0.828	0.865	0.836	0.843	85,318	0.8416	0.87%
2018-03-12	1.150	1.140	1.160	1.150	1.210	229,000	264,930	1.1569	0.836	0.828	0.843	0.836	0.879	315,127	0.8407	0.00%
2018-03-09	1.150	1.120	1.150	1.120	1.160	77,000	87,950	1.1422	0.836	0.814	0.836	0.814	0.843	105,960	0.8300	0.00%
2018-03-08	1.150	1.120	1.150	1.120	1.150	196,000	221,110	1.1281	0.836	0.814	0.836	0.814	0.836	269,715	0.8198	0.00%
2018-03-07	1.150	1.140	1.150	1.130	1.160	418,000	480,560	1.1497	0.836	0.828	0.836	0.821	0.843	575,209	0.8355	-1.71%
2018-03-06	1.170	1.160	1.170	1.150	1.170	489,000	566,950	1.1594	0.850	0.843	0.850	0.836	0.850	672,912	0.8425	0.00%
2018-03-05	1.170	1.160	1.170	1.160	1.180	320,000	374,520	1.1704	0.850	0.843	0.850	0.843	0.857	440,351	0.8505	-2.50%
2018-03-02	1.200	1.190	1.200	1.180	1.200	176,000	208,260	1.1833	0.872	0.865	0.872	0.857	0.872	242,193	0.8599	0.00%
2018-03-01	1.200	1.190	1.220	1.200	1.220	669,000	807,980	1.2077	0.872	0.865	0.887	0.872	0.887	920,610	0.8777	-2.44%
2018-02-28	1.230	1.220	1.230	1.200	1.240	219,000	267,490	1.2214	0.894	0.887	0.894	0.872	0.901	301,366	0.8876	0.82%
2018-02-27	1.220	1.210	1.230	1.190	1.250	846,000	1,024,100	1.2105	0.887	0.879	0.894	0.865	0.908	1,164,179	0.8797	-0.81%
2018-02-26	1.230	1.220	1.240	1.200	1.440	7,263,000	9,377,000	1.2911	0.894	0.887	0.901	0.872	1.046	9,994,603	0.9382	-0.81%
2018-02-23	1.240	1.220	1.250	1.240	1.250	49,000	60,860	1.2420	0.901	0.887	0.908	0.901	0.908	67,429	0.9026	2.48%
2018-02-22	1.210	1.160	1.250	1.170	1.240	41,000	48,440	1.1815	0.879	0.843	0.908	0.850	0.901	56,420	0.8586	0.00%
2018-02-21	1.210	1.170	1.220	1.160	1.250	113,000	135,660	1.2005	0.879	0.850	0.887	0.843	0.908	155,499	0.8724	-3.97%
2018-02-20	1.260	1.170	1.260	1.260	1.260	1,000	1,260	1.2600	0.916	0.850	0.916	0.916	0.916	1,376	0.9156	0.00%
2018-02-15	1.260	1.230	1.260	1.260	1.270	2,000	2,530	1.2650	0.916	0.894	0.916	0.916	0.923	2,752	0.9193	3.28%
2018-02-14	1.220	1.220	1.230	1.220	1.250	5,000	6,130	1.2260	0.887	0.887	0.894	0.887	0.908	6,880	0.8909	-2.40%
2018-02-13	1.250	1.180	1.260	1.150	1.260	32,000	37,090	1.1591	0.908	0.857	0.916	0.836	0.916	44,035	0.8423	0.00%
2018-02-12	1.250	1.110	1.260	1.190	1.270	1,020,000	1,234,190	1.2100	0.908	0.807	0.916	0.865	0.923	1,403,620	0.8793	5.04%
2018-02-09	1.190	1.130	1.190	1.100	1.230	115,000	133,200	1.1583	0.865	0.821	0.865	0.799	0.894	158,251	0.8417	-0.83%
2018-02-08	1.200	1.180	1.200	1.190	1.260	401,000	482,050	1.2021	0.872	0.857	0.872	0.865	0.916	551,815	0.8736	-2.44%
2018-02-07	1.230	1.200	1.240	1.230	1.300	9,000	11,160	1.2400	0.894	0.872	0.901	0.894	0.945	12,385	0.9011	0.82%
2018-02-06	1.220	1.200	1.220	1.220	1.260	53,000	64,770	1.2221	0.887	0.872	0.887	0.887	0.916	72,933	0.8881	-3.94%
2018-02-05	1.270	1.230	1.270	1.230	1.270	46,000	56,840	1.2357	0.923	0.894	0.923	0.894	0.923	63,301	0.8979	0.00%
2018-02-02	1.270	1.260	1.280	1.270	1.360	126,000	162,880	1.2927	0.923	0.916	0.930	0.923	0.988	173,388	0.9394	-1.55%
2018-02-01	1.290	1.250	1.290	1.290	1.290	31,000	39,990	1.2900	0.937	0.908	0.937	0.937	0.937	42,659	0.9374	0.78%
2018-01-31	1.280	1.250	1.280	1.280	1.290	50,000	64,010	1.2802	0.930	0.908	0.930	0.930	0.937	68,805	0.9303	0.79%
2018-01-30	1.270	1.260	1.280	1.260	1.300	135,000	171,300	1.2689	0.923	0.916	0.930	0.916	0.945	185,773	0.9221	-1.55%
2018-01-29	1.290	1.270	1.300	1.290	1.300	60,000	77,890	1.2982	0.937	0.923	0.945	0.937	0.945	82,566	0.9434	-0.77%
2018-01-26	1.300	1.280	1.300	1.300	1.300	111,000	144,300	1.3000	0.945	0.930	0.945	0.945	0.945	152,747	0.9447	0.78%
2018-01-25	1.290	1.290	1.300	1.270	1.300	61,000	77,740	1.2744	0.937	0.937	0.945	0.923	0.945	83,942	0.9261	-0.77%
2018-01-24	1.300	1.280	1.300	1.270	1.310	104,000	133,750	1.2861	0.945	0.930	0.945	0.923	0.952	143,114	0.9346	0.00%
2018-01-23	1.300	1.270	1.300	1.290	1.300	160,000	207,900	1.2994	0.945	0.923	0.945	0.937	0.945	220,176	0.9442	0.00%
2018-01-22	1.300	1.280	1.300	1.260	1.300	165,000	210,440	1.2754	0.945	0.930	0.945	0.916	0.945	227,056	0.9268	0.00%
2018-01-19	1.300	1.280	1.300	1.280	1.300	245,000	318,320	1.2993	0.945	0.930	0.945	0.930	0.945	337,144	0.9442	0.00%
2018-01-18	1.300	1.270	1.300	1.270	1.320	27,000	35,330	1.3085	0.945	0.923	0.945	0.923	0.959	37,155	0.9509	-2.26%
2018-01-17	1.330	1.300	1.330	1.330	1.330	1,000	1,330	1.3300	0.967	0.945	0.967	0.967	0.967	1,376	0.9665	0.76%
2018-01-16	1.320	1.260	1.320	1.280	1.330	13,000	16,770	1.2900	0.959	0.916	0.959	0.930	0.967	17,889	0.9374	1.54%
2018-01-15	1.300	1.300	1.330	1.300	1.340	102,000	132,640	1.3004	0.945	0.945	0.967	0.945	0.974	140,362	0.9450	0.00%
2018-01-12	1.300	1.290	1.300	1.300	1.340	77,000	100,220	1.3016	0.945	0.937	0.945	0.945	0.974	105,960	0.9458	0.00%
2018-01-11	1.300	1.290	1.330	1.300	1.310	128,000	166,560	1.3013	0.945	0.937	0.967	0.945	0.952	176,141	0.9456	0.00%
2018-01-10	1.300	1.290	1.340	1.300	1.350	524,000	690,930	1.3186	0.945	0.937	0.974	0.945	0.981	721,076	0.9582	-0.76%
2018-01-09	1.310	1.310	1.330	1.310	1.310	8,000	10,480	1.3100	0.952	0.952	0.967	0.952	0.952	11,009	0.9520	0.77%
2018-01-08	1.300	1.270	1.310	1.300	1.320	141,000	183,750	1.3032	0.945	0.923	0.952	0.945	0.959	194,030	0.9470	0.00%
2018-01-05	1.300	1.260	1.300	1.300	1.330	117,000	153,850	1.3150	0.945	0.916	0.945	0.945	0.967	161,004	0.9556	0.78%
2018-01-04	1.290	1.270	1.300	1.250	1.330	524,000	669,610	1.2779	0.937	0.923	0.945	0.908	0.967	721,076	0.9286	-0.77%
2018-01-03	1.300	1.300	1.320	1.300	1.360	14,000	18,310	1.3079	0.945	0.945	0.959	0.945	0.988	19,265	0.9504	-2.99%
2018-01-02	1.340	1.300	1.340	1.310	1.400	73,000	96,940	1.3279	0.974	0.945	0.974	0.952	1.017	100,455	0.9650	1.52%
2017-12-29	1.320	1.310	1.320	1.270	1.380	147,000	190,280	1.2944	0.959	0.952	0.959	0.923	1.003	202,286	0.9406	0.76%
2017-12-28	1.310	1.290	1.310	1.310	1.400	14,000	18,960	1.3543	0.952	0.937	0.952	0.952	1.017	19,265	0.9841	-3.68%
2017-12-27	1.360	1.290	1.360	1.400	1.400	1,000	1,400	1.4000	0.988	0.937	0.988	1.017	1.017	1,376	1.0174	2.26%
2017-12-22	1.330	1.280	1.330	1.300	1.330	44,000	57,690	1.3111	0.967	0.930	0.967	0.945	0.967	60,548	0.9528	0.76%
2017-12-21	1.320	1.290	1.320	1.290	1.400	29,000	37,780	1.3028	0.959	0.937	0.959	0.937	1.017	39,907	0.9467	-2.22%
2017-12-20	1.350	1.300	1.350	1.300	1.430	126,000	164,950	1.3091	0.981	0.945	0.981	0.945	1.039	173,388	0.9513	1.50%
2017-12-19	1.330	1.310	1.330	1.300	1.460	473,000	636,490	1.3456	0.967	0.952	0.967	0.945	1.061	650,895	0.9779	1.53%
2017-12-18	1.310	1.240	1.310	1.200	1.400	111,000	143,550	1.2932	0.952	0.901	0.952	0.872	1.017	152,747	0.9398	-5.76%
2017-12-15	1.390	1.350	1.390	1.350	1.390	80,000	108,840	1.3605	1.010	0.981	1.010	0.981	1.010	110,088	0.9887	-2.11%
2017-12-14	1.420	1.380	1.420	1.350	1.580	123,000	170,220	1.3839	1.032	1.003	1.032	0.981	1.148	169,260	1.0057	-0.70%
2017-12-13	1.430	1.360	1.430	1.440	1.450	31,000	44,650	1.4403	1.039	0.988	1.039	1.046	1.054	42,659	1.0467	1.42%
2017-12-12	1.410	1.350	1.410	1.440	1.440	1,000	1,440	1.4400	1.025	0.981	1.025	1.046	1.046	1,376	1.0464	1.44%
2017-12-11	1.390	1.350	1.390	1.440	1.440	1,000	1,440	1.4400	1.010	0.981	1.010	1.046	1.046	1,376	1.0464	-1.42%
2017-12-08	1.410	1.350	1.410	1.350	1.410	25,000	33,960	1.3584	1.025	0.981	1.025	0.981	1.025	34,402	0.9871	1.44%
2017-12-07	1.390	1.320	1.390	1.310	1.450	52,000	68,880	1.3246	1.010	0.959	1.010	0.952	1.054	71,557	0.9626	-2.11%
2017-12-06	1.420	1.370	1.420	1.380	1.440	52,000	71,860	1.3819	1.032	0.996	1.032	1.003	1.046	71,557	1.0042	-2.07%
2017-12-05	1.450	1.380	1.450	1.390	1.450	36,000	50,190	1.3942	1.054	1.003	1.054	1.010	1.054	49,540	1.0131	-1.36%
2017-12-04	1.470	1.390	1.470	1.380	1.520	49,000	68,170	1.3912	1.068	1.010	1.068	1.003	1.105	67,429	1.0110	5.00%
2017-12-01	1.400	1.340	1.400	1.310	1.450	42,000	58,160	1.3848	1.017	0.974	1.017	0.952	1.054	57,796	1.0063	3.70%
2017-11-30	1.350	1.350	1.460	1.350	1.460	11,000	15,040	1.3673	0.981	0.981	1.061	0.981	1.061	15,137	0.9936	-8.16%
2017-11-29	1.470	1.390	1.470	1.460	1.480	3,000	4,410	1.4700	1.068	1.010	1.068	1.061	1.076	4,128	1.0682	4.26%
2017-11-28	1.410	1.410	1.480	1.340	1.540	23,000	32,590	1.4170	1.025	1.025	1.076	0.974	1.119	31,650	1.0297	-4.73%
2017-11-27	1.480	1.410	1.510	1.430	1.490	22,000	32,620	1.4827	1.076	1.025	1.097	1.039	1.083	30,274	1.0775	-1.99%
2017-11-24	1.510	1.450	1.520	1.450	1.570	18,000	26,680	1.4822	1.097	1.054	1.105	1.054	1.141	24,770	1.0771	-1.95%
2017-11-23	1.540	1.480	1.540	1.440	1.580	4,000	6,010	1.5025	1.119	1.076	1.119	1.046	1.148	5,504	1.0919	0.65%
2017-11-22	1.530	1.490	1.530	1.530	1.540	51,000	78,040	1.5302	1.112	1.083	1.112	1.112	1.119	70,181	1.1120	-1.29%
2017-11-21	1.550	1.480	1.550	1.560	1.560	1,000	1,560	1.5600	1.126	1.076	1.126	1.134	1.134	1,376	1.1336	3.33%
2017-11-20	1.500	1.450	1.500	1.550	1.550	1,000	1,550	1.5500	1.090	1.054	1.090	1.126	1.126	1,376	1.1264	-1.32%
2017-11-17	1.520	1.480	1.520	1.530	1.540	40,000	61,400	1.5350	1.105	1.076	1.105	1.112	1.119	55,044	1.1155	-1.30%
2017-11-16	1.540	1.460	1.540	1.540	1.540	2,000	3,080	1.5400	1.119	1.061	1.119	1.119	1.119	2,752	1.1191	0.65%
2017-11-15	1.530	1.450	1.550	1.530	1.530	1,000	1,530	1.5300	1.112	1.054	1.126	1.112	1.112	1,376	1.1118	0.00%
2017-11-14	1.530	1.460	1.530	1.530	1.530	2,000	3,060	1.5300	1.112	1.061	1.112	1.112	1.112	2,752	1.1118	0.00%
2017-11-13	1.530	1.460	1.530	1.540	1.540	1,000	1,540	1.5400	1.112	1.061	1.112	1.119	1.119	1,376	1.1191	-0.65%
2017-11-10	1.540	1.450	1.540	1.540	1.540	1,000	1,540	1.5400	1.119	1.054	1.119	1.119	1.119	1,376	1.1191	-0.65%
2017-11-09	1.550	1.440	1.560	1.470	1.550	275,000	405,980	1.4763	1.126	1.046	1.134	1.068	1.126	378,427	1.0728	3.33%
2017-11-08	1.500	1.430	1.500	1.450	1.510	112,000	164,650	1.4701	1.090	1.039	1.090	1.054	1.097	154,123	1.0683	-2.60%
2017-11-07	1.540	1.410	1.540	1.450	1.590	107,000	156,300	1.4607	1.119	1.025	1.119	1.054	1.155	147,243	1.0615	1.32%
2017-11-06	1.520	1.460	1.520	1.540	1.540	1,000	1,540	1.5400	1.105	1.061	1.105	1.119	1.119	1,376	1.1191	4.11%
2017-11-03	1.460	1.410	1.500	1.390	1.520	14,000	20,190	1.4421	1.061	1.025	1.090	1.010	1.105	19,265	1.0480	-3.95%
2017-11-02	1.520	1.430	1.560	1.420	1.560	12,000	17,390	1.4492	1.105	1.039	1.134	1.032	1.134	16,513	1.0531	1.33%
2017-11-01	1.500	1.450	1.530	1.450	1.560	101,000	148,830	1.4736	1.090	1.054	1.112	1.054	1.134	138,986	1.0708	-3.85%
2017-10-31	1.560	1.490	1.560	1.550	1.560	3,000	4,670	1.5567	1.134	1.083	1.134	1.126	1.134	4,128	1.1312	0.00%
2017-10-30	1.560	1.520	1.560	1.480	1.570	13,000	19,490	1.4992	1.134	1.105	1.134	1.076	1.141	17,889	1.0895	-2.50%
2017-10-27	1.600	1.510	1.600	1.600	1.600	1,000	1,600	1.6000	1.163	1.097	1.163	1.163	1.163	1,376	1.1627	0.00%
2017-10-26	1.600	1.530	1.600	1.600	1.620	3,000	4,820	1.6067	1.163	1.112	1.163	1.163	1.177	4,128	1.1676	0.63%
2017-10-25	1.590	1.530	1.590	1.590	1.620	51,000	81,120	1.5906	1.155	1.112	1.155	1.155	1.177	70,181	1.1559	0.00%
2017-10-24	1.590	1.530	1.600	1.520	1.600	3,000	4,710	1.5700	1.155	1.112	1.163	1.105	1.163	4,128	1.1409	-0.62%
2017-10-23	1.600	1.540	1.600	1.590	1.600	62,000	99,180	1.5997	1.163	1.119	1.163	1.155	1.163	85,318	1.1625	0.00%
2017-10-20	1.600	1.530	1.600	1.600	1.600	1,000	1,600	1.6000	1.163	1.112	1.163	1.163	1.163	1,376	1.1627	0.00%
2017-10-19	1.600	1.510	1.600	1.580	1.600	11,000	17,400	1.5818	1.163	1.097	1.163	1.148	1.163	15,137	1.1495	1.27%
2017-10-18	1.580	1.520	1.590	1.580	1.580	493,000	774,030	1.5700	1.148	1.105	1.155	1.148	1.148	678,417	1.1409	-0.63%
2017-10-17	1.590	1.540	1.590	1.540	1.590	27,000	42,420	1.5711	1.155	1.119	1.155	1.119	1.155	37,155	1.1417	2.58%
2017-10-16	1.550	1.550	1.590	1.540	1.600	100,000	156,580	1.5658	1.126	1.126	1.155	1.119	1.163	137,610	1.1379	-1.90%
2017-10-13	1.580	1.510	1.580	1.490	1.580	4,000	6,160	1.5400	1.148	1.097	1.148	1.083	1.148	5,504	1.1191	2.60%
2017-10-12	1.540	1.500	1.540	1.540	1.550	82,000	126,290	1.5401	1.119	1.090	1.119	1.119	1.126	112,840	1.1192	0.65%
2017-10-11	1.530	1.480	1.530	1.490	1.540	81,000	121,380	1.4985	1.112	1.076	1.112	1.083	1.119	111,464	1.0890	2.68%
2017-10-10	1.490	1.490	1.500	1.480	1.500	38,000	56,790	1.4945	1.083	1.083	1.090	1.076	1.090	52,292	1.0860	-0.67%
2017-10-09	1.500	1.480	1.550	1.480	1.590	137,000	205,720	1.5016	1.090	1.076	1.126	1.076	1.155	188,525	1.0912	-4.46%
2017-10-06	1.570	1.570	1.580	1.530	1.650	178,000	273,890	1.5387	1.141	1.141	1.148	1.112	1.199	244,946	1.1182	-3.68%
2017-10-04	1.630	1.520	1.630	1.630	1.630	3,000	4,890	1.6300	1.185	1.105	1.185	1.185	1.185	4,128	1.1845	2.52%
2017-10-03	1.590	1.520	1.600	1.590	1.590	20,000	31,800	1.5900	1.155	1.105	1.163	1.155	1.155	27,522	1.1554	1.92%
2017-09-29	1.560	1.520	1.560	1.560	1.560	2,000	3,120	1.5600	1.134	1.105	1.134	1.134	1.134	2,752	1.1336	0.00%
2017-09-28	1.560	1.530	1.560	1.530	1.570	197,000	306,250	1.5546	1.134	1.112	1.134	1.112	1.141	271,091	1.1297	-1.27%
2017-09-27	1.580	1.560	1.580	1.560	1.590	104,000	163,430	1.5714	1.148	1.134	1.148	1.134	1.155	143,114	1.1420	-1.25%
2017-09-26	1.600	1.590	1.660	1.600	1.600	7,000	11,200	1.6000	1.163	1.155	1.206	1.163	1.163	9,633	1.1627	0.63%
2017-09-25	1.590	1.590	1.640	1.590	1.640	27,000	43,040	1.5941	1.155	1.155	1.192	1.155	1.192	37,155	1.1584	-3.05%
2017-09-22	1.640	1.610	1.650	1.640	1.640	21,000	34,440	1.6400	1.192	1.170	1.199	1.192	1.192	28,898	1.1918	-2.38%
2017-09-21	1.680	1.610	1.680	1.600	1.680	157,000	255,400	1.6268	1.221	1.170	1.221	1.163	1.221	216,047	1.1821	3.70%
2017-09-20	1.620	1.600	1.650	1.620	1.630	36,000	58,430	1.6231	1.177	1.163	1.199	1.177	1.185	49,540	1.1795	-0.61%
2017-09-19	1.630	1.630	1.650	1.630	1.640	133,000	216,940	1.6311	1.185	1.185	1.199	1.185	1.192	183,021	1.1853	-0.61%
2017-09-18	1.640	1.610	1.650	1.620	1.640	518,000	842,790	1.6270	1.192	1.170	1.199	1.177	1.192	712,819	1.1823	-2.38%
2017-09-15	1.680	1.660	1.690	1.660	1.690	13,000	21,840	1.6800	1.221	1.206	1.228	1.206	1.228	17,889	1.2208	0.60%
2017-09-14	1.670	1.600	1.670	1.600	1.730	790,000	1,307,520	1.6551	1.214	1.163	1.214	1.163	1.257	1,087,118	1.2027	0.00%
2017-09-13	1.670	1.660	1.670	1.630	1.690	386,000	644,360	1.6693	1.214	1.206	1.214	1.185	1.228	531,174	1.2131	2.45%
2017-09-12	1.630	1.570	1.630	1.640	1.640	211,000	346,040	1.6400	1.185	1.141	1.185	1.192	1.192	290,357	1.1918	3.82%
2017-09-11	1.570	1.570	1.600	1.570	1.630	122,000	192,860	1.5808	1.141	1.141	1.163	1.141	1.185	167,884	1.1488	-4.27%
2017-09-08	1.640	1.600	1.640	1.600	1.650	192,000	310,290	1.6161	1.192	1.163	1.192	1.163	1.199	264,211	1.1744	-1.20%
2017-09-07	1.660	1.630	1.660	1.580	1.670	491,000	792,970	1.6150	1.206	1.185	1.206	1.148	1.214	675,664	1.1736	-0.60%
2017-09-06	1.670	1.620	1.680	1.630	1.670	195,000	322,470	1.6537	1.214	1.177	1.221	1.185	1.214	268,339	1.2017	-0.60%
2017-09-05	1.680	1.610	1.680	1.600	1.690	254,000	419,700	1.6524	1.221	1.170	1.221	1.163	1.228	349,529	1.2008	0.00%
2017-09-04	1.680	1.600	1.680	1.620	1.690	192,000	319,060	1.6618	1.221	1.163	1.221	1.177	1.228	264,211	1.2076	0.00%
2017-09-01	1.680	1.680	1.700	1.650	1.700	400,000	660,940	1.6524	1.221	1.221	1.235	1.199	1.235	550,439	1.2007	0.00%
2017-08-31	1.680	1.630	1.690	1.630	1.680	39,000	64,940	1.6651	1.221	1.185	1.228	1.185	1.221	53,668	1.2100	1.82%
2017-08-30	1.650	1.610	1.680	1.650	1.650	34,000	56,100	1.6500	1.199	1.170	1.221	1.199	1.199	46,787	1.1990	-3.51%
2017-08-29	1.710	1.610	1.710	1.600	1.710	552,000	899,170	1.6289	1.243	1.170	1.243	1.163	1.243	759,606	1.1837	3.64%
2017-08-28	1.650	1.640	1.720	1.650	1.720	129,000	216,480	1.6781	1.199	1.192	1.250	1.199	1.250	177,517	1.2195	-1.20%
2017-08-25	1.670	1.670	1.700	1.660	1.680	56,000	93,940	1.6775	1.214	1.214	1.235	1.206	1.221	77,062	1.2190	0.00%
2017-08-24	1.670	1.660	1.740	1.670	1.760	26,000	44,660	1.7177	1.214	1.206	1.264	1.214	1.279	35,779	1.2482	-1.18%
2017-08-22	1.690	1.670	1.690	1.630	1.690	211,000	346,080	1.6402	1.228	1.214	1.228	1.185	1.228	290,357	1.1919	3.68%
2017-08-21	1.630	1.630	1.660	1.610	1.740	169,000	283,220	1.6759	1.185	1.185	1.206	1.170	1.264	232,561	1.2178	-2.40%
2017-08-18	1.670	1.670	1.700	1.670	1.690	30,000	50,320	1.6773	1.214	1.214	1.235	1.214	1.228	41,283	1.2189	-1.18%
2017-08-17	1.690	1.640	1.690	1.630	1.700	233,990	385,184	1.6462	1.228	1.192	1.228	1.185	1.235	321,993	1.1962	3.05%
2017-08-16	1.640	1.620	1.640	1.610	1.700	107,000	177,330	1.6573	1.192	1.177	1.192	1.170	1.235	147,243	1.2043	-1.80%
2017-08-15	1.670	1.630	1.670	1.610	1.890	1,052,000	1,774,800	1.6871	1.214	1.185	1.214	1.170	1.373	1,447,656	1.2260	-10.70%
2017-08-14	1.870	1.800	1.870	1.830	1.900	32,000	59,370	1.8553	1.359	1.308	1.359	1.330	1.381	44,035	1.3482	2.19%
2017-08-11	1.830	1.780	1.830	1.770	2.000	466,000	855,530	1.8359	1.330	1.294	1.330	1.286	1.453	641,262	1.3341	-8.04%
2017-08-10	1.990	1.850	1.990	1.890	2.000	173,000	342,880	1.9820	1.446	1.344	1.446	1.373	1.453	238,065	1.4403	-1.00%
2017-08-09	2.010	1.960	2.010	2.010	2.010	82,000	164,820	2.0100	1.461	1.424	1.461	1.461	1.461	112,840	1.4607	0.50%
2017-08-08	2.000	1.950	2.000	2.000	2.110	135,000	272,070	2.0153	1.453	1.417	1.453	1.453	1.533	185,773	1.4645	0.50%
2017-08-07	1.990	1.880	1.990	2.000	2.140	22,000	44,140	2.0064	1.446	1.366	1.446	1.453	1.555	30,274	1.4580	0.00%
2017-08-04	1.990	1.910	2.000	1.920	2.000	71,000	138,820	1.9552	1.446	1.388	1.453	1.395	1.453	97,703	1.4208	0.00%
2017-08-03	1.990	1.980	1.990	1.990	2.110	103,000	206,680	2.0066	1.446	1.439	1.446	1.446	1.533	141,738	1.4582	-4.78%
2017-08-02	2.090	2.000	2.090	2.040	2.100	55,000	113,170	2.0576	1.519	1.453	1.519	1.482	1.526	75,685	1.4953	0.48%
2017-08-01	2.080	2.030	2.100	1.910	2.130	113,000	237,400	2.1009	1.512	1.475	1.526	1.388	1.548	155,499	1.5267	2.46%
2017-07-31	2.030	2.000	2.030	1.980	2.150	295,000	596,700	2.0227	1.475	1.453	1.475	1.439	1.562	405,949	1.4699	-5.14%
2017-07-28	2.140	2.070	2.140	2.030	2.150	218,000	457,460	2.0984	1.555	1.504	1.555	1.475	1.562	299,989	1.5249	-0.47%
2017-07-27	2.150	2.150	2.190	2.000	2.300	1,894,000	4,044,550	2.1355	1.562	1.562	1.591	1.453	1.671	2,606,330	1.5518	16.85%
2017-07-26	1.840	1.800	1.840	1.780	1.840	34,000	61,030	1.7950	1.337	1.308	1.337	1.294	1.337	46,787	1.3044	3.95%
2017-07-25	1.770	1.690	1.770	1.790	1.800	2,000	3,590	1.7950	1.286	1.228	1.286	1.301	1.308	2,752	1.3044	-0.56%
2017-07-24	1.780	1.660	1.780	1.800	1.800	1,000	1,800	1.8000	1.294	1.206	1.294	1.308	1.308	1,376	1.3080	-0.56%
2017-07-21	1.790	1.690	1.790	1.790	1.800	2,000	3,590	1.7950	1.301	1.228	1.301	1.301	1.308	2,752	1.3044	1.13%
2017-07-20	1.770	1.680	1.770	1.790	1.800	2,000	3,590	1.7950	1.286	1.221	1.286	1.301	1.308	2,752	1.3044	1.72%
2017-07-19	1.740	1.680	1.740	1.740	1.740	1,000	1,740	1.7400	1.264	1.221	1.264	1.264	1.264	1,376	1.2644	-1.69%
2017-07-18	1.770	1.700	1.770	1.700	1.800	14,000	24,170	1.7264	1.286	1.235	1.286	1.235	1.308	19,265	1.2546	-1.67%
2017-07-17	1.800	1.670	1.800	1.750	1.800	27,000	47,340	1.7533	1.308	1.214	1.308	1.272	1.308	37,155	1.2741	2.86%
2017-07-14	1.750	1.670	1.750	1.750	1.780	2,000	3,530	1.7650	1.272	1.214	1.272	1.272	1.294	2,752	1.2826	0.00%
2017-07-13	1.750	1.670	1.750	1.630	1.780	6,000	9,930	1.6550	1.272	1.214	1.272	1.185	1.294	8,257	1.2027	0.57%
2017-07-12	1.740	1.620	1.740	1.740	1.760	6,000	10,470	1.7450	1.264	1.177	1.264	1.264	1.279	8,257	1.2681	-0.57%
2017-07-11	1.750	1.660	1.750	1.640	1.780	46,000	78,600	1.7087	1.272	1.206	1.272	1.192	1.294	63,301	1.2417	0.00%
2017-07-10	1.750	1.700	1.760	1.700	1.770	3,000	5,220	1.7400	1.272	1.235	1.279	1.235	1.286	4,128	1.2644	0.57%
2017-07-07	1.740	1.700	1.740	1.700	1.740	8,000	13,850	1.7313	1.264	1.235	1.264	1.235	1.264	11,009	1.2581	0.00%
2017-07-06	1.740	1.700	1.740	1.740	1.740	1,000	1,740	1.7400	1.264	1.235	1.264	1.264	1.264	1,376	1.2644	0.00%
2017-07-05	1.740	1.700	1.740	1.750	1.760	3,000	5,260	1.7533	1.264	1.235	1.264	1.272	1.279	4,128	1.2741	-0.57%
2017-07-04	1.750	1.710	1.760	1.710	1.870	162,000	282,480	1.7437	1.272	1.243	1.279	1.243	1.359	222,928	1.2671	-6.91%
2017-07-03	1.880	1.750	1.890	1.750	1.990	27,000	48,060	1.7800	1.366	1.272	1.373	1.272	1.446	37,155	1.2935	1.62%
2017-06-30	1.850	1.830	1.850	1.850	1.850	2,000	3,700	1.8500	1.344	1.330	1.344	1.344	1.344	2,752	1.3444	0.00%
2017-06-29	1.850	1.740	1.850	1.850	1.850	2,000	3,700	1.8500	1.344	1.264	1.344	1.344	1.344	2,752	1.3444	0.00%
2017-06-28	1.850	1.740	1.850	1.850	1.850	3,000	5,550	1.8500	1.344	1.264	1.344	1.344	1.344	4,128	1.3444	-2.63%
2017-06-27	1.900	1.830	1.900	1.900	1.940	2,000	3,840	1.9200	1.381	1.330	1.381	1.381	1.410	2,752	1.3952	0.00%
2017-06-26	1.900	1.850	1.900	1.900	1.900	1,000	1,900	1.9000	1.381	1.344	1.381	1.381	1.381	1,376	1.3807	-1.04%
2017-06-23	1.920	1.780	1.920	1.920	1.950	2,000	3,870	1.9350	1.395	1.294	1.395	1.395	1.417	2,752	1.4061	-1.54%
2017-06-22	1.950	1.790	1.960	1.940	1.950	3,000	5,830	1.9433	1.417	1.301	1.424	1.410	1.417	4,128	1.4122	0.00%
2017-06-21	1.950	1.800	1.950	1.950	2.000	2,000	3,950	1.9750	1.417	1.308	1.417	1.417	1.453	2,752	1.4352	0.00%
2017-06-20	1.950	1.830	1.950	1.950	2.000	10,000	19,550	1.9550	1.417	1.330	1.417	1.417	1.453	13,761	1.4207	-2.50%
2017-06-19	2.000	1.830	2.000	2.000	2.000	2,000	4,000	2.0000	1.453	1.330	1.453	1.453	1.453	2,752	1.4534	1.01%
2017-06-16	1.980	1.830	1.980	1.980	1.980	2,000	3,960	1.9800	1.439	1.330	1.439	1.439	1.439	2,752	1.4389	0.00%
2017-06-15	1.980	1.850	1.980	1.980	1.980	2,000	3,960	1.9800	1.439	1.344	1.439	1.439	1.439	2,752	1.4389	-1.00%
2017-06-14	2.000	1.850	2.000	2.000	2.000	2,000	4,000	2.0000	1.453	1.344	1.453	1.453	1.453	2,752	1.4534	0.00%
2017-06-13	2.000	1.850	2.000	2.000	2.000	2,000	4,000	2.0000	1.453	1.344	1.453	1.453	1.453	2,752	1.4534	0.00%
2017-06-12	2.000	1.850	2.000	2.000	2.000	2,000	4,000	2.0000	1.453	1.344	1.453	1.453	1.453	2,752	1.4534	0.00%
2017-06-09	2.000	1.850	2.000	2.000	2.000	2,000	4,000	2.0000	1.453	1.344	1.453	1.453	1.453	2,752	1.4534	0.00%
2017-06-08	2.000	1.950	2.000	2.000	2.000	2,000	4,000	2.0000	1.453	1.417	1.453	1.453	1.453	2,752	1.4534	0.00%
2017-06-07	2.000	1.850	2.000	2.000	2.000	2,000	4,000	2.0000	1.453	1.344	1.453	1.453	1.453	2,752	1.4534	0.50%
2017-06-06	1.990	1.860	2.000	2.000	2.000	2,000	4,000	2.0000	1.446	1.352	1.453	1.453	1.453	2,752	1.4534	-0.50%
2017-06-05	2.000	1.850	2.000	2.000	2.000	1,000	2,000	2.0000	1.453	1.344	1.453	1.453	1.453	1,376	1.4534	0.00%
2017-06-02	2.000	1.900	2.000	1.940	2.000	507,000	988,760	1.9502	1.453	1.381	1.453	1.410	1.453	697,682	1.4172	3.73%
2017-06-01	1.950	1.860	1.950	1.960	1.960	1,000	1,960	1.9600	1.401	1.336	1.401	1.408	1.408	1,392	1.4082	-0.51%
2017-05-31	1.960	1.960	1.970	1.950	1.960	82,000	160,520	1.9576	1.408	1.408	1.415	1.401	1.408	114,128	1.4065	1.55%
2017-05-29	1.930	1.930	1.960	1.910	1.940	48,000	92,370	1.9244	1.387	1.387	1.408	1.372	1.394	66,806	1.3827	3.21%
2017-05-26	1.870	1.820	1.870	1.870	1.890	2,000	3,760	1.8800	1.344	1.308	1.344	1.344	1.358	2,784	1.3508	-1.58%
2017-05-25	1.900	1.810	1.900	1.810	1.930	42,000	78,400	1.8667	1.365	1.300	1.365	1.300	1.387	58,456	1.3412	-1.55%
2017-05-24	1.930	1.810	1.940	1.850	1.990	150,000	280,250	1.8683	1.387	1.300	1.394	1.329	1.430	208,770	1.3424	0.52%
2017-05-23	1.920	1.850	1.950	1.920	1.980	90,000	173,220	1.9247	1.380	1.329	1.401	1.380	1.423	125,262	1.3829	-1.54%
2017-05-22	1.950	1.850	1.950	1.860	2.000	30,000	57,170	1.9057	1.401	1.329	1.401	1.336	1.437	41,754	1.3692	2.63%
2017-05-19	1.900	1.850	1.900	1.850	1.990	106,000	200,670	1.8931	1.365	1.329	1.365	1.329	1.430	147,531	1.3602	-3.55%
2017-05-18	1.970	1.810	1.970	1.810	2.000	12,000	23,330	1.9442	1.415	1.300	1.415	1.300	1.437	16,702	1.3969	-1.50%
2017-05-17	2.000	1.900	2.000	1.900	2.000	8,000	15,400	1.9250	1.437	1.365	1.437	1.365	1.437	11,134	1.3831	3.09%
2017-05-16	1.940	1.720	2.000	1.860	1.970	45,000	86,100	1.9133	1.394	1.236	1.437	1.336	1.415	62,631	1.3747	2.11%
2017-05-15	1.900	1.720	1.900	1.860	1.900	3,000	5,660	1.8867	1.365	1.236	1.365	1.336	1.365	4,175	1.3556	2.15%
2017-05-12	1.860	1.740	1.860	1.860	1.960	2,000	3,820	1.9100	1.336	1.250	1.336	1.336	1.408	2,784	1.3723	-2.11%
2017-05-11	1.900	1.720	1.900	1.900	1.900	2,000	3,800	1.9000	1.365	1.236	1.365	1.365	1.365	2,784	1.3651	1.06%
2017-05-10	1.880	1.720	1.880	1.890	1.890	1,000	1,890	1.8900	1.351	1.236	1.351	1.358	1.358	1,392	1.3580	-0.53%
2017-05-09	1.890	1.730	1.890	1.710	1.900	15,000	27,150	1.8100	1.358	1.243	1.358	1.229	1.365	20,877	1.3005	-0.53%
2017-05-08	1.900	1.810	1.900	1.900	1.950	2,000	3,850	1.9250	1.365	1.300	1.365	1.365	1.401	2,784	1.3831	1.06%
2017-05-05	1.880	1.800	1.880	1.880	1.880	2,000	3,760	1.8800	1.351	1.293	1.351	1.351	1.351	2,784	1.3508	-0.53%
2017-05-04	1.890	1.820	1.900	1.880	1.890	2,000	3,770	1.8850	1.358	1.308	1.365	1.351	1.358	2,784	1.3544	0.53%
2017-05-02	1.880	1.790	1.890	1.880	1.890	2,000	3,770	1.8850	1.351	1.286	1.358	1.351	1.358	2,784	1.3544	-0.53%
2017-04-28	1.890	1.870	1.890	1.880	1.890	2,000	3,770	1.8850	1.358	1.344	1.358	1.351	1.358	2,784	1.3544	0.00%
2017-04-27	1.890	1.770	1.890	1.870	1.900	17,000	31,970	1.8806	1.358	1.272	1.358	1.344	1.365	23,661	1.3512	2.72%
2017-04-26	1.840	1.700	1.840	1.840	1.840	1,000	1,840	1.8400	1.322	1.221	1.322	1.322	1.322	1,392	1.3220	1.10%
2017-04-25	1.820	1.690	1.820	1.830	1.860	3,000	5,520	1.8400	1.308	1.214	1.308	1.315	1.336	4,175	1.3220	0.00%
2017-04-24	1.820	1.670	1.820	1.820	1.860	2,000	3,680	1.8400	1.308	1.200	1.308	1.308	1.336	2,784	1.3220	-0.55%
2017-04-21	1.830	1.720	1.830	1.850	1.880	7,000	12,980	1.8543	1.315	1.236	1.315	1.329	1.351	9,743	1.3323	-0.54%
2017-04-20	1.840	1.670	1.840	1.880	1.880	1,000	1,880	1.8800	1.322	1.200	1.322	1.351	1.351	1,392	1.3508	0.55%
2017-04-19	1.830	1.690	1.830	1.790	1.840	52,000	93,630	1.8006	1.315	1.214	1.315	1.286	1.322	72,374	1.2937	-1.08%
2017-04-18	1.850	1.630	1.850	1.800	1.950	17,000	31,010	1.8241	1.329	1.171	1.329	1.293	1.401	23,661	1.3106	-1.60%
2017-04-13	1.880	1.820	1.880	1.890	1.890	27,000	51,030	1.8900	1.351	1.308	1.351	1.358	1.358	37,579	1.3580	-0.53%
2017-04-12	1.890	1.830	1.900	1.820	2.000	61,000	113,460	1.8600	1.358	1.315	1.365	1.308	1.437	84,900	1.3364	-5.50%
2017-04-11	2.000	1.860	2.000	2.020	2.020	1,000	2,020	2.0200	1.437	1.336	1.437	1.451	1.451	1,392	1.4514	-1.48%
2017-04-10	2.030	1.860	2.030	1.840	2.050	12,000	22,480	1.8733	1.459	1.336	1.459	1.322	1.473	16,702	1.3460	1.50%
2017-04-07	2.000	1.960	2.000	2.000	2.040	2,000	4,040	2.0200	1.437	1.408	1.437	1.437	1.466	2,784	1.4514	2.04%
2017-04-06	1.960	1.960	1.970	1.870	2.030	8,000	15,730	1.9663	1.408	1.408	1.415	1.344	1.459	11,134	1.4127	-2.00%
2017-04-05	2.000	1.850	2.000	2.010	2.010	1,000	2,010	2.0100	1.437	1.329	1.437	1.444	1.444	1,392	1.4442	-0.99%
2017-04-03	2.020	1.860	2.020	2.050	2.050	41,000	84,050	2.0500	1.451	1.336	1.451	1.473	1.473	57,064	1.4729	3.59%
2017-03-31	1.950	1.900	1.950	1.840	2.100	99,000	185,500	1.8737	1.401	1.365	1.401	1.322	1.509	137,788	1.3463	-4.41%
2017-03-30	2.040	2.000	2.040	2.040	2.100	2,000	4,140	2.0700	1.466	1.437	1.466	1.466	1.509	2,784	1.4873	0.00%
2017-03-29	2.040	2.000	2.040	2.040	2.050	2,000	4,090	2.0450	1.466	1.437	1.466	1.466	1.473	2,784	1.4693	5.70%
2017-03-28	1.930	1.900	1.930	1.900	1.940	14,000	26,670	1.9050	1.387	1.365	1.387	1.365	1.394	19,485	1.3687	2.66%
2017-03-27	1.880	1.800	1.880	1.800	1.990	23,000	43,110	1.8743	1.351	1.293	1.351	1.293	1.430	32,011	1.3467	-1.57%
2017-03-24	1.910	1.860	1.910	1.900	1.940	34,000	65,460	1.9253	1.372	1.336	1.372	1.365	1.394	47,321	1.3833	-4.50%
2017-03-23	2.000	1.930	1.990	1.920	2.080	37,000	71,540	1.9335	1.437	1.387	1.430	1.380	1.494	51,497	1.3892	1.52%
2017-03-22	1.970	1.920	1.970	1.900	2.040	18,000	35,080	1.9489	1.415	1.380	1.415	1.365	1.466	25,052	1.4003	-1.50%
2017-03-21	2.000	2.000	2.010	2.000	2.010	10,000	20,010	2.0010	1.437	1.437	1.444	1.437	1.444	13,918	1.4377	0.00%
2017-03-20	2.000	1.920	2.000	2.000	2.120	149,000	299,840	2.0123	1.437	1.380	1.437	1.437	1.523	207,378	1.4459	-1.96%
2017-03-17	2.040	1.960	2.050	1.940	2.120	5,000	9,990	1.9980	1.466	1.408	1.473	1.394	1.523	6,959	1.4356	-0.49%
2017-03-16	2.050	1.960	2.050	1.900	2.090	10,000	19,370	1.9370	1.473	1.408	1.473	1.365	1.502	13,918	1.3917	2.50%
2017-03-15	2.000	1.950	2.000	2.000	2.060	3,000	6,060	2.0200	1.437	1.401	1.437	1.437	1.480	4,175	1.4514	-1.48%
2017-03-14	2.030	2.000	2.030	2.040	2.090	96,000	198,790	2.0707	1.459	1.437	1.459	1.466	1.502	133,613	1.4878	1.00%
2017-03-13	2.010	2.000	2.010	2.010	2.100	66,000	132,800	2.0121	1.444	1.437	1.444	1.444	1.509	91,859	1.4457	-3.37%
2017-03-10	2.080	2.000	2.080	2.100	2.100	1,000	2,100	2.1000	1.494	1.437	1.494	1.509	1.509	1,392	1.5088	-0.48%
2017-03-09	2.090	2.000	2.090	2.100	2.100	1,000	2,100	2.1000	1.502	1.437	1.502	1.509	1.509	1,392	1.5088	-0.48%
2017-03-08	2.100	1.960	2.100	2.000	2.120	21,000	42,270	2.0129	1.509	1.408	1.509	1.437	1.523	29,228	1.4462	-0.94%
2017-03-07	2.120	2.100	2.120	2.050	2.120	4,000	8,340	2.0850	1.523	1.509	1.523	1.473	1.523	5,567	1.4981	0.95%
2017-03-06	2.100	2.050	2.100	2.130	2.130	1,000	2,130	2.1300	1.509	1.473	1.509	1.530	1.530	1,392	1.5304	2.94%
2017-03-03	2.040	1.960	2.050	2.010	2.100	104,000	213,820	2.0560	1.466	1.408	1.473	1.444	1.509	144,747	1.4772	2.51%
2017-03-02	1.990	1.960	1.990	1.950	2.010	39,000	77,290	1.9818	1.430	1.408	1.430	1.401	1.444	54,280	1.4239	-1.97%
2017-03-01	2.030	1.990	2.030	2.030	2.030	1,000	2,030	2.0300	1.459	1.430	1.459	1.459	1.459	1,392	1.4585	0.00%
2017-02-28	2.030	2.000	2.030	2.030	2.030	1,000	2,030	2.0300	1.459	1.437	1.459	1.459	1.459	1,392	1.4585	0.00%
2017-02-27	2.030	2.000	2.030	2.040	2.040	1,000	2,040	2.0400	1.459	1.437	1.459	1.466	1.466	1,392	1.4657	-0.49%
2017-02-24	2.040	2.000	2.040	2.000	2.050	22,000	44,090	2.0041	1.466	1.437	1.466	1.437	1.473	30,620	1.4399	2.00%
2017-02-23	2.000	1.930	2.020	2.000	2.080	12,000	24,080	2.0067	1.437	1.387	1.451	1.437	1.494	16,702	1.4418	-1.48%
2017-02-22	2.030	1.950	2.030	2.000	2.060	12,000	24,150	2.0125	1.459	1.401	1.459	1.437	1.480	16,702	1.4460	0.00%
2017-02-21	2.030	1.930	2.030	2.000	2.030	47,000	94,030	2.0006	1.459	1.387	1.459	1.437	1.459	65,415	1.4374	0.00%
2017-02-20	2.030	1.950	2.030	1.980	2.060	14,000	27,890	1.9921	1.459	1.401	1.459	1.423	1.480	19,485	1.4313	-0.49%
2017-02-17	2.040	2.000	2.040	2.000	2.090	72,000	147,140	2.0436	1.466	1.437	1.466	1.437	1.502	100,210	1.4683	0.49%
2017-02-16	2.030	2.030	2.080	2.030	2.080	96,000	196,010	2.0418	1.459	1.459	1.494	1.459	1.494	133,613	1.4670	-2.87%
2017-02-15	2.090	2.050	2.090	2.050	2.100	22,000	45,240	2.0564	1.502	1.473	1.502	1.473	1.509	30,620	1.4775	0.48%
2017-02-14	2.080	2.020	2.080	2.050	2.090	13,000	26,740	2.0569	1.494	1.451	1.494	1.473	1.502	18,093	1.4779	0.48%
2017-02-13	2.070	2.070	2.110	2.000	2.230	373,000	757,620	2.0312	1.487	1.487	1.516	1.437	1.602	519,142	1.4594	-9.21%
2017-02-10	2.280	2.080	2.280	2.280	2.280	1,000	2,280	2.2800	1.638	1.494	1.638	1.638	1.638	1,392	1.6382	1.33%
2017-02-09	2.250	2.160	2.250	2.190	2.350	271,000	615,500	2.2712	1.617	1.552	1.617	1.574	1.688	377,178	1.6319	-1.75%
2017-02-08	2.290	2.200	2.290	2.300	2.300	1,000	2,300	2.3000	1.645	1.581	1.645	1.653	1.653	1,392	1.6525	1.78%
2017-02-07	2.250	2.050	2.250	2.260	2.260	1,000	2,260	2.2600	1.617	1.473	1.617	1.624	1.624	1,392	1.6238	-0.44%
2017-02-06	2.260	2.200	2.260	2.270	2.310	2,000	4,580	2.2900	1.624	1.581	1.624	1.631	1.660	2,784	1.6454	-2.16%
2017-02-03	2.310	2.200	2.310	2.310	2.310	1,000	2,310	2.3100	1.660	1.581	1.660	1.660	1.660	1,392	1.6597	0.00%
2017-02-02	2.310	2.200	2.310	2.190	2.320	6,000	13,450	2.2417	1.660	1.581	1.660	1.574	1.667	8,351	1.6106	5.96%
2017-02-01	2.180	2.120	2.180	2.190	2.190	1,000	2,190	2.1900	1.566	1.523	1.566	1.574	1.574	1,392	1.5735	6.86%
2017-01-27	2.040	1.980	2.050	2.040	2.100	4,000	8,220	2.0550	1.466	1.423	1.473	1.466	1.509	5,567	1.4765	-2.86%
2017-01-26	2.100	2.040	2.100	2.180	2.180	1,000	2,180	2.1800	1.509	1.466	1.509	1.566	1.566	1,392	1.5663	-3.67%
2017-01-25	2.180	2.050	2.180	2.190	2.190	1,000	2,190	2.1900	1.566	1.473	1.566	1.574	1.574	1,392	1.5735	-0.46%
2017-01-24	2.190	2.060	2.190	2.190	2.190	1,000	2,190	2.1900	1.574	1.480	1.574	1.574	1.574	1,392	1.5735	0.00%
2017-01-23	2.190	2.050	2.190	2.200	2.250	5,000	11,050	2.2100	1.574	1.473	1.574	1.581	1.617	6,959	1.5879	-0.45%
2017-01-20	2.200	2.040	2.200	2.190	2.200	8,000	17,560	2.1950	1.581	1.466	1.581	1.574	1.581	11,134	1.5771	0.46%
2017-01-19	2.190	2.050	2.190	2.190	2.190	2,000	4,380	2.1900	1.574	1.473	1.574	1.574	1.574	2,784	1.5735	0.00%
2017-01-18	2.190	2.030	2.190	2.200	2.200	1,000	2,200	2.2000	1.574	1.459	1.574	1.581	1.581	1,392	1.5807	0.00%
2017-01-17	2.190	2.150	2.190	2.290	2.290	2,000	4,580	2.2900	1.574	1.545	1.574	1.645	1.645	2,784	1.6454	0.00%
2017-01-16	2.190	2.120	2.190	2.190	2.200	2,000	4,390	2.1950	1.574	1.523	1.574	1.574	1.581	2,784	1.5771	3.30%
2017-01-13	2.120	2.010	2.150	2.000	2.330	54,000	112,860	2.0900	1.523	1.444	1.545	1.437	1.674	75,157	1.5017	0.95%
2017-01-12	2.100	2.020	2.100	2.150	2.150	1,000	2,150	2.1500	1.509	1.451	1.509	1.545	1.545	1,392	1.5448	-5.83%
2017-01-11	2.230	2.120	2.230	2.290	2.290	1,000	2,290	2.2900	1.602	1.523	1.602	1.645	1.645	1,392	1.6454	-1.33%
2017-01-10	2.260	2.070	2.260	2.270	2.270	1,000	2,270	2.2700	1.624	1.487	1.624	1.631	1.631	1,392	1.6310	-1.31%
2017-01-09	2.290	2.150	2.290	2.290	2.300	2,000	4,590	2.2950	1.645	1.545	1.645	1.645	1.653	2,784	1.6489	5.05%
2017-01-06	2.180	2.110	2.190	2.100	2.290	18,000	39,020	2.1678	1.566	1.516	1.574	1.509	1.645	25,052	1.5575	0.00%
2017-01-05	2.180	2.190	2.200	2.120	2.380	191,000	407,240	2.1321	1.566	1.574	1.581	1.523	1.710	265,834	1.5319	-4.80%
2017-01-04	2.290	2.120	2.290	2.380	2.380	6,000	14,230	2.3717	1.645	1.523	1.645	1.710	1.710	8,351	1.7040	-2.55%
2017-01-03	2.350	2.130	2.370	2.350	2.370	2,000	4,720	2.3600	1.688	1.530	1.703	1.688	1.703	2,784	1.6956	1.29%
2016-12-30	2.320	2.300	2.320	2.100	2.450	18,000	39,550	2.1972	1.667	1.653	1.667	1.509	1.760	25,052	1.5787	-2.93%
2016-12-29	2.390	2.300	2.390	2.390	2.400	2,000	4,790	2.3950	1.717	1.653	1.717	1.717	1.724	2,784	1.7208	0.84%
2016-12-28	2.370	2.160	2.370	2.360	2.400	5,000	11,860	2.3720	1.703	1.552	1.703	1.696	1.724	6,959	1.7043	2.60%
2016-12-23	2.310	2.170	2.310	2.310	2.420	2,000	4,730	2.3650	1.660	1.559	1.660	1.660	1.739	2,784	1.6992	-0.43%
2016-12-22	2.320	2.140	2.320	2.320	2.320	1,000	2,320	2.3200	1.667	1.538	1.667	1.667	1.667	1,392	1.6669	0.87%
2016-12-21	2.300	2.110	2.300	2.300	2.420	2,000	4,720	2.3600	1.653	1.516	1.653	1.653	1.739	2,784	1.6956	2.22%
2016-12-20	2.250	2.100	2.250	2.030	2.430	9,000	19,430	2.1589	1.617	1.509	1.617	1.459	1.746	12,526	1.5511	-7.41%
2016-12-19	2.430	2.400	2.430	2.450	2.450	1,000	2,450	2.4500	1.746	1.724	1.746	1.760	1.760	1,392	1.7603	2.53%
2016-12-16	2.370	2.330	2.370	2.370	2.370	1,000	2,370	2.3700	1.703	1.674	1.703	1.703	1.703	1,392	1.7028	5.33%
2016-12-15	2.250	2.200	2.250	2.240	2.250	2,000	4,490	2.2450	1.617	1.581	1.617	1.609	1.617	2,784	1.6130	-1.75%
2016-12-14	2.290	2.250	2.290	2.320	2.320	1,000	2,320	2.3200	1.645	1.617	1.645	1.667	1.667	1,392	1.6669	1.78%
2016-12-13	2.250	2.100	2.250	2.270	2.270	1,000	2,270	2.2700	1.617	1.509	1.617	1.631	1.631	1,392	1.6310	2.27%
2016-12-12	2.200	2.100	2.200	2.070	2.350	12,000	25,340	2.1117	1.581	1.509	1.581	1.487	1.688	16,702	1.5172	-6.38%
2016-12-09	2.350	2.300	2.350	2.350	2.350	2,000	4,700	2.3500	1.688	1.653	1.688	1.688	1.688	2,784	1.6885	0.00%
2016-12-08	2.350	2.300	2.350	2.350	2.350	2,000	4,700	2.3500	1.688	1.653	1.688	1.688	1.688	2,784	1.6885	0.00%
2016-12-07	2.350	2.330	2.350	2.350	2.350	1,000	2,350	2.3500	1.688	1.674	1.688	1.688	1.688	1,392	1.6885	0.00%
2016-12-06	2.350	2.060	2.350	2.350	2.350	1,000	2,350	2.3500	1.688	1.480	1.688	1.688	1.688	1,392	1.6885	0.43%
2016-12-05	2.340	2.300	2.350	2.340	2.350	2,000	4,690	2.3450	1.681	1.653	1.688	1.681	1.688	2,784	1.6849	1.74%
2016-12-02	2.300	2.280	2.300	2.300	2.300	1,000	2,300	2.3000	1.653	1.638	1.653	1.653	1.653	1,392	1.6525	0.00%
2016-12-01	2.300	2.250	2.300	2.300	2.300	1,000	2,300	2.3000	1.653	1.617	1.653	1.653	1.653	1,392	1.6525	2.22%
2016-11-30	2.250	2.230	2.250	2.250	2.250	27,000	60,750	2.2500	1.617	1.602	1.617	1.617	1.617	37,579	1.6166	4.65%
2016-11-29	2.150	2.100	2.250	2.150	2.150	1,000	2,150	2.1500	1.545	1.509	1.617	1.545	1.545	1,392	1.5448	0.47%
2016-11-28	2.140	2.110	2.150	2.050	2.330	13,000	27,300	2.1000	1.538	1.516	1.545	1.473	1.674	18,093	1.5088	-6.55%
2016-11-25	2.290	2.200	2.290	2.290	2.300	2,000	4,590	2.2950	1.645	1.581	1.645	1.645	1.653	2,784	1.6489	0.00%
2016-11-24	2.290	2.100	2.290	2.300	2.300	1,000	2,300	2.3000	1.645	1.509	1.645	1.653	1.653	1,392	1.6525	0.44%
2016-11-23	2.280	2.260	2.280	2.280	2.280	1,000	2,280	2.2800	1.638	1.624	1.638	1.638	1.638	1,392	1.6382	0.88%
2016-11-22	2.260	2.200	2.270	2.260	2.270	16,000	36,170	2.2606	1.624	1.581	1.631	1.624	1.631	22,269	1.6242	0.89%
2016-11-21	2.240	2.200	2.240	2.190	2.240	3,000	6,630	2.2100	1.609	1.581	1.609	1.574	1.609	4,175	1.5879	4.19%
2016-11-18	2.150	2.020	2.150	2.150	2.190	2,000	4,340	2.1700	1.545	1.451	1.545	1.545	1.574	2,784	1.5591	0.00%
2016-11-17	2.150	2.000	2.150	2.170	2.180	2,000	4,350	2.1750	1.545	1.437	1.545	1.559	1.566	2,784	1.5627	-0.92%
2016-11-16	2.170	2.130	2.190	2.170	2.290	6,000	13,150	2.1917	1.559	1.530	1.574	1.559	1.645	8,351	1.5747	-4.82%
2016-11-15	2.280	2.250	2.280	2.290	2.290	1,000	2,290	2.2900	1.638	1.617	1.638	1.645	1.645	1,392	1.6454	-0.44%
2016-11-14	2.290	2.270	2.290	2.210	2.320	5,000	11,260	2.2520	1.645	1.631	1.645	1.588	1.667	6,959	1.6180	0.00%
2016-11-11	2.290	2.270	2.290	2.290	2.290	1,000	2,290	2.2900	1.645	1.631	1.645	1.645	1.645	1,392	1.6454	-2.14%
2016-11-10	2.340	2.300	2.340	2.250	2.450	24,000	54,570	2.2738	1.681	1.653	1.681	1.617	1.760	33,403	1.6337	-4.10%
2016-11-09	2.440	2.400	2.450	2.300	2.530	5,000	11,920	2.3840	1.753	1.724	1.760	1.653	1.818	6,959	1.7129	-0.41%
2016-11-08	2.450	2.330	2.450	2.450	2.450	1,000	2,450	2.4500	1.760	1.674	1.760	1.760	1.760	1,392	1.7603	0.00%
2016-11-07	2.450	2.390	2.450	2.450	2.450	2,000	4,900	2.4500	1.760	1.717	1.760	1.760	1.760	2,784	1.7603	5.15%
2016-11-04	2.330	2.300	2.450	2.330	2.450	3,000	7,230	2.4100	1.674	1.653	1.760	1.674	1.760	4,175	1.7316	-2.92%
2016-11-03	2.400	2.320	2.400	2.400	2.430	2,000	4,830	2.4150	1.724	1.667	1.724	1.724	1.746	2,784	1.7352	0.00%
2016-11-02	2.400	2.310	2.400	2.400	2.400	1,000	2,400	2.4000	1.724	1.660	1.724	1.724	1.724	1,392	1.7244	0.00%
2016-11-01	2.400	2.350	2.400	2.400	2.500	2,000	4,900	2.4500	1.724	1.688	1.724	1.724	1.796	2,784	1.7603	0.42%
2016-10-31	2.390	2.370	2.390	2.400	2.470	2,000	4,870	2.4350	1.717	1.703	1.717	1.724	1.775	2,784	1.7495	1.27%
2016-10-28	2.360	2.200	2.360	2.360	2.360	1,000	2,360	2.3600	1.696	1.581	1.696	1.696	1.696	1,392	1.6956	0.00%
2016-10-27	2.360	2.200	2.400	-	-	0	0	-	1.696	1.581	1.724	-	-	0	-	0.00%
2016-10-26	2.360	2.150	2.370	-	-	0	0	-	1.696	1.545	1.703	-	-	0	-	0.00%
2016-10-25	2.360	2.130	2.370	2.360	2.360	1,000	2,360	2.3600	1.696	1.530	1.703	1.696	1.696	1,392	1.6956	1.29%
2016-10-24	2.330	2.080	2.360	2.330	2.330	1,000	2,330	2.3300	1.674	1.494	1.696	1.674	1.674	1,392	1.6741	-1.69%
2016-10-20	2.370	2.300	2.370	2.300	2.430	9,000	20,920	2.3244	1.703	1.653	1.703	1.653	1.746	12,526	1.6701	0.42%
2016-10-19	2.360	2.300	2.360	2.300	2.360	22,000	50,720	2.3055	1.696	1.653	1.696	1.653	1.696	30,620	1.6565	2.61%
2016-10-18	2.300	2.280	2.300	2.300	2.500	19,000	44,420	2.3379	1.653	1.638	1.653	1.653	1.796	26,444	1.6798	-6.88%
2016-10-17	2.470	2.330	2.470	2.470	2.470	1,000	2,470	2.4700	1.775	1.674	1.775	1.775	1.775	1,392	1.7747	0.41%
2016-10-14	2.460	2.400	2.460	2.470	2.500	2,000	4,970	2.4850	1.767	1.724	1.767	1.775	1.796	2,784	1.7855	1.65%
2016-10-13	2.420	2.330	2.420	2.420	2.450	2,000	4,870	2.4350	1.739	1.674	1.739	1.739	1.760	2,784	1.7495	4.31%
2016-10-12	2.320	2.320	2.340	2.310	2.500	12,000	28,060	2.3383	1.667	1.667	1.681	1.660	1.796	16,702	1.6801	-6.07%
2016-10-11	2.470	2.450	2.470	2.480	2.480	1,000	2,480	2.4800	1.775	1.760	1.775	1.782	1.782	1,392	1.7819	1.65%
2016-10-07	2.430	2.400	2.430	2.310	2.450	13,000	30,380	2.3369	1.746	1.724	1.746	1.660	1.760	18,093	1.6791	-0.82%
2016-10-06	2.450	2.380	2.450	2.490	2.500	2,000	4,990	2.4950	1.760	1.710	1.760	1.789	1.796	2,784	1.7926	0.00%
2016-10-05	2.450	2.370	2.450	2.440	2.500	4,000	9,830	2.4575	1.760	1.703	1.760	1.753	1.796	5,567	1.7657	0.00%
2016-10-04	2.450	2.360	2.460	2.370	2.500	6,000	14,430	2.4050	1.760	1.696	1.767	1.703	1.796	8,351	1.7280	-2.39%
2016-10-03	2.510	2.490	2.510	2.510	2.530	2,000	5,040	2.5200	1.803	1.789	1.803	1.803	1.818	2,784	1.8106	0.80%
2016-09-30	2.490	2.480	2.500	2.490	2.500	2,000	4,990	2.4950	1.789	1.782	1.796	1.789	1.796	2,784	1.7926	0.40%
2016-09-29	2.480	2.450	2.480	2.480	2.510	2,000	4,990	2.4950	1.782	1.760	1.782	1.782	1.803	2,784	1.7926	-0.40%
2016-09-28	2.490	2.480	2.500	2.490	2.490	2,000	4,980	2.4900	1.789	1.782	1.796	1.789	1.789	2,784	1.7890	0.40%
2016-09-27	2.480	2.450	2.480	2.470	2.480	2,000	4,950	2.4750	1.782	1.760	1.782	1.775	1.782	2,784	1.7783	0.00%
2016-09-26	2.480	2.400	2.480	2.500	2.510	2,000	5,010	2.5050	1.782	1.724	1.782	1.796	1.803	2,784	1.7998	0.00%
2016-09-23	2.480	2.450	2.480	2.330	2.500	33,000	78,290	2.3724	1.782	1.760	1.782	1.674	1.796	45,929	1.7046	0.00%
2016-09-22	2.480	2.450	2.490	2.480	2.500	2,000	4,980	2.4900	1.782	1.760	1.789	1.782	1.796	2,784	1.7890	2.06%
2016-09-21	2.430	2.320	2.430	2.430	2.500	2,000	4,930	2.4650	1.746	1.667	1.746	1.746	1.796	2,784	1.7711	0.00%
2016-09-20	2.430	2.320	2.430	2.430	2.450	2,000	4,880	2.4400	1.746	1.667	1.746	1.746	1.760	2,784	1.7531	-0.41%
2016-09-19	2.440	2.320	2.440	2.440	2.450	2,000	4,890	2.4450	1.753	1.667	1.753	1.753	1.760	2,784	1.7567	0.00%
2016-09-15	2.440	2.330	2.440	2.440	2.450	2,000	4,890	2.4450	1.753	1.674	1.753	1.753	1.760	2,784	1.7567	2.09%
2016-09-14	2.390	2.320	2.400	2.390	2.400	2,000	4,790	2.3950	1.717	1.667	1.724	1.717	1.724	2,784	1.7208	-2.85%
2016-09-13	2.460	2.430	2.460	2.310	2.510	12,000	28,070	2.3392	1.767	1.746	1.767	1.660	1.803	16,702	1.6807	4.68%
2016-09-12	2.350	2.300	2.450	-	-	1,000	2,350	2.3500	1.688	1.653	1.760	-	-	1,392	1.6885	0.00%
2016-09-09	2.350	2.300	2.350	2.350	2.490	2,000	4,840	2.4200	1.688	1.653	1.688	1.688	1.789	2,784	1.7388	-5.24%
2016-09-08	2.480	2.330	2.480	2.490	2.500	2,000	4,990	2.4950	1.782	1.674	1.782	1.789	1.796	2,784	1.7926	2.06%
2016-09-07	2.430	2.390	2.430	2.430	2.450	2,000	4,880	2.4400	1.746	1.717	1.746	1.746	1.760	2,784	1.7531	-0.41%
2016-09-06	2.440	2.400	2.440	2.440	2.450	2,000	4,890	2.4450	1.753	1.724	1.753	1.753	1.760	2,784	1.7567	0.00%
2016-09-05	2.440	2.400	2.440	2.440	2.450	2,000	4,890	2.4450	1.753	1.724	1.753	1.753	1.760	2,784	1.7567	0.41%
2016-09-02	2.430	2.350	2.430	2.300	2.440	3,000	7,110	2.3700	1.746	1.688	1.746	1.653	1.753	4,175	1.7028	2.97%
2016-09-01	2.360	2.260	2.360	2.360	2.380	2,000	4,740	2.3700	1.696	1.624	1.696	1.696	1.710	2,784	1.7028	0.85%
2016-08-31	2.340	2.300	2.340	2.350	2.390	2,000	4,740	2.3700	1.681	1.653	1.681	1.688	1.717	2,784	1.7028	0.43%
2016-08-30	2.330	2.260	2.340	2.330	2.400	2,000	4,730	2.3650	1.674	1.624	1.681	1.674	1.724	2,784	1.6992	3.10%
2016-08-29	2.260	2.250	2.260	2.260	2.440	7,000	16,150	2.3071	1.624	1.617	1.624	1.624	1.753	9,743	1.6577	-5.44%
2016-08-26	2.390	2.260	2.390	2.390	2.390	2,000	4,780	2.3900	1.717	1.624	1.717	1.717	1.717	2,784	1.7172	0.00%
2016-08-25	2.390	2.260	2.390	2.410	2.410	1,000	2,410	2.4100	1.717	1.624	1.717	1.732	1.732	1,392	1.7316	0.00%
2016-08-24	2.390	2.390	2.410	2.250	2.430	10,000	22,930	2.2930	1.717	1.717	1.732	1.617	1.746	13,918	1.6475	-1.24%
2016-08-23	2.420	2.380	2.420	2.420	2.420	2,000	4,840	2.4200	1.739	1.710	1.739	1.739	1.739	2,784	1.7388	0.00%
2016-08-22	2.420	2.350	2.420	2.440	2.450	2,000	4,890	2.4450	1.739	1.688	1.739	1.753	1.760	2,784	1.7567	-0.41%
2016-08-19	2.430	2.350	2.430	2.430	2.450	2,000	4,880	2.4400	1.746	1.688	1.746	1.746	1.760	2,784	1.7531	0.41%
2016-08-18	2.420	2.350	2.430	2.250	2.430	4,000	9,530	2.3825	1.739	1.688	1.746	1.617	1.746	5,567	1.7118	-0.41%
2016-08-17	2.430	2.350	2.440	2.430	2.440	2,000	4,870	2.4350	1.746	1.688	1.753	1.746	1.753	2,784	1.7495	-0.41%
2016-08-16	2.440	2.310	2.440	2.440	2.450	2,000	4,890	2.4450	1.753	1.660	1.753	1.753	1.760	2,784	1.7567	0.41%
2016-08-15	2.430	2.350	2.440	2.430	2.430	2,000	4,860	2.4300	1.746	1.688	1.753	1.746	1.746	2,784	1.7459	0.41%
2016-08-12	2.420	2.310	2.420	2.430	2.430	1,000	2,430	2.4300	1.739	1.660	1.739	1.746	1.746	1,392	1.7459	-0.82%
2016-08-11	2.440	2.350	2.440	2.440	2.440	2,000	4,880	2.4400	1.753	1.688	1.753	1.753	1.753	2,784	1.7531	0.83%
2016-08-10	2.420	2.300	2.420	2.430	2.440	2,000	4,870	2.4350	1.739	1.653	1.739	1.746	1.753	2,784	1.7495	0.00%
2016-08-09	2.420	2.350	2.420	2.420	2.430	2,000	4,850	2.4250	1.739	1.688	1.739	1.739	1.746	2,784	1.7423	0.41%
2016-08-08	2.410	2.280	2.410	2.410	2.410	2,000	4,820	2.4100	1.732	1.638	1.732	1.732	1.732	2,784	1.7316	1.26%
2016-08-05	2.380	2.300	2.380	2.400	2.400	1,000	2,400	2.4000	1.710	1.653	1.710	1.724	1.724	1,392	1.7244	3.03%
2016-08-04	2.310	2.250	2.320	2.260	2.430	9,000	20,710	2.3011	1.660	1.617	1.667	1.624	1.746	12,526	1.6533	-3.35%
2016-08-03	2.390	2.250	2.440	2.250	2.390	10,000	22,850	2.2850	1.717	1.617	1.753	1.617	1.717	13,918	1.6418	-0.42%
2016-08-01	2.400	2.310	2.420	2.350	2.500	12,000	28,400	2.3667	1.724	1.660	1.739	1.688	1.796	16,702	1.7004	-3.23%
2016-07-29	2.480	2.460	2.480	2.470	2.540	16,000	39,970	2.4981	1.782	1.767	1.782	1.775	1.825	22,269	1.7949	1.22%
2016-07-28	2.450	2.320	2.450	2.450	2.450	1,000	2,450	2.4500	1.760	1.667	1.760	1.760	1.760	1,392	1.7603	-0.41%
2016-07-27	2.460	2.320	2.460	2.310	2.490	8,000	19,000	2.3750	1.767	1.667	1.767	1.660	1.789	11,134	1.7064	-0.81%
2016-07-26	2.480	2.330	2.480	2.480	2.480	2,000	4,960	2.4800	1.782	1.674	1.782	1.782	1.782	2,784	1.7819	1.22%
2016-07-25	2.450	2.310	2.450	2.450	2.490	2,000	4,940	2.4700	1.760	1.660	1.760	1.760	1.789	2,784	1.7747	-0.41%
2016-07-22	2.460	2.310	2.460	2.470	2.490	2,000	4,960	2.4800	1.767	1.660	1.767	1.775	1.789	2,784	1.7819	-0.40%
2016-07-21	2.470	2.320	2.470	2.480	2.480	1,000	2,480	2.4800	1.775	1.667	1.775	1.782	1.782	1,392	1.7819	0.41%
2016-07-20	2.460	2.320	2.470	2.460	2.490	2,000	4,950	2.4750	1.767	1.667	1.775	1.767	1.789	2,784	1.7783	2.93%
2016-07-19	2.390	2.300	2.430	2.380	2.390	2,000	4,770	2.3850	1.717	1.653	1.746	1.710	1.717	2,784	1.7136	0.42%
2016-07-18	2.380	2.250	2.380	2.300	2.380	6,000	13,990	2.3317	1.710	1.617	1.710	1.653	1.710	8,351	1.6753	-0.83%
2016-07-15	2.400	2.300	2.400	2.450	2.450	2,000	4,850	2.4250	1.724	1.653	1.724	1.760	1.760	2,784	1.7423	-1.64%
2016-07-14	2.440	2.310	2.440	2.440	2.450	2,000	4,890	2.4450	1.753	1.660	1.753	1.753	1.760	2,784	1.7567	1.67%
2016-07-13	2.400	2.260	2.280	2.310	2.480	7,000	16,510	2.3586	1.724	1.624	1.638	1.660	1.782	9,743	1.6946	1.27%
2016-07-12	2.370	2.370	2.380	2.300	2.470	10,000	23,510	2.3510	1.703	1.703	1.710	1.653	1.775	13,918	1.6892	-4.82%
2016-07-11	2.490	2.350	2.490	2.490	2.500	2,000	4,990	2.4950	1.789	1.688	1.789	1.789	1.796	2,784	1.7926	1.22%
2016-07-08	2.460	2.300	2.460	2.460	2.460	2,000	4,920	2.4600	1.767	1.653	1.767	1.767	1.767	2,784	1.7675	0.41%
2016-07-07	2.450	2.300	2.450	2.450	2.500	2,000	4,950	2.4750	1.760	1.653	1.760	1.760	1.796	2,784	1.7783	0.41%
2016-07-06	2.440	2.300	2.440	2.350	2.450	4,000	9,680	2.4200	1.753	1.653	1.753	1.688	1.760	5,567	1.7388	0.00%
2016-07-05	2.440	2.350	2.440	2.440	2.440	2,000	4,880	2.4400	1.753	1.688	1.753	1.753	1.753	2,784	1.7531	-0.41%
2016-07-04	2.450	2.350	2.450	2.450	2.490	2,000	4,940	2.4700	1.760	1.688	1.760	1.760	1.789	2,784	1.7747	0.41%
2016-06-30	2.440	2.300	2.440	2.490	2.490	1,000	2,490	2.4900	1.753	1.653	1.753	1.789	1.789	1,392	1.7890	0.41%
2016-06-29	2.430	2.300	2.430	2.440	2.480	2,000	4,920	2.4600	1.746	1.653	1.746	1.753	1.782	2,784	1.7675	0.41%
2016-06-28	2.420	2.300	2.440	2.420	2.430	2,000	4,850	2.4250	1.739	1.653	1.753	1.739	1.746	2,784	1.7423	0.00%
2016-06-27	2.420	2.350	2.420	2.420	2.430	2,000	4,850	2.4250	1.739	1.688	1.739	1.739	1.746	2,784	1.7423	0.83%
2016-06-24	2.400	2.300	2.400	2.300	2.480	4,000	9,680	2.4200	1.724	1.653	1.724	1.653	1.782	5,567	1.7388	-2.44%
2016-06-23	2.460	2.350	2.460	2.460	2.470	2,000	4,930	2.4650	1.767	1.688	1.767	1.767	1.775	2,784	1.7711	1.65%
2016-06-22	2.420	2.300	2.420	2.420	2.460	2,000	4,880	2.4400	1.739	1.653	1.739	1.739	1.767	2,784	1.7531	-0.82%
2016-06-21	2.440	2.300	2.440	2.440	2.450	2,000	4,890	2.4450	1.753	1.653	1.753	1.753	1.760	2,784	1.7567	1.67%
2016-06-20	2.400	2.300	2.410	2.400	2.400	2,000	4,800	2.4000	1.724	1.653	1.732	1.724	1.724	2,784	1.7244	0.42%
2016-06-17	2.390	2.300	2.390	2.300	2.410	4,000	9,510	2.3775	1.717	1.653	1.717	1.653	1.732	5,567	1.7082	0.42%
2016-06-16	2.380	2.300	2.380	2.410	2.420	2,000	4,830	2.4150	1.710	1.653	1.710	1.732	1.739	2,784	1.7352	-0.83%
2016-06-15	2.400	2.300	2.400	2.400	2.420	2,000	4,820	2.4100	1.724	1.653	1.724	1.724	1.739	2,784	1.7316	0.42%
2016-06-14	2.390	2.300	2.390	2.400	2.400	2,000	4,800	2.4000	1.717	1.653	1.717	1.724	1.724	2,784	1.7244	1.70%
2016-06-13	2.350	2.300	2.350	2.360	2.360	2,000	4,720	2.3600	1.688	1.653	1.688	1.696	1.696	2,784	1.6956	0.00%
2016-06-10	2.350	2.300	2.350	2.300	2.460	12,000	27,860	2.3217	1.688	1.653	1.688	1.653	1.767	16,702	1.6681	-4.47%
2016-06-08	2.460	2.350	2.470	2.460	2.470	2,000	4,930	2.4650	1.767	1.688	1.775	1.767	1.775	2,784	1.7711	0.00%
2016-06-07	2.460	2.350	2.460	2.460	2.490	2,000	4,950	2.4750	1.767	1.688	1.767	1.767	1.789	2,784	1.7783	-0.81%
2016-06-06	2.480	2.350	2.480	2.480	2.490	2,000	4,970	2.4850	1.782	1.688	1.782	1.782	1.789	2,784	1.7855	-0.40%
2016-06-03	2.490	2.360	2.490	2.490	2.490	2,000	4,980	2.4900	1.789	1.696	1.789	1.789	1.789	2,784	1.7890	-0.40%
2016-06-02	2.500	2.360	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.696	1.796	1.796	1.796	2,784	1.7962	1.21%
2016-06-01	2.470	2.360	2.510	2.470	2.500	2,000	4,970	2.4850	1.775	1.696	1.803	1.775	1.796	2,784	1.7855	0.00%
2016-05-31	2.470	2.400	2.470	2.470	2.500	2,000	4,970	2.4850	1.775	1.724	1.775	1.775	1.796	2,784	1.7855	0.41%
2016-05-30	2.460	2.300	2.460	2.460	2.510	2,000	4,970	2.4850	1.767	1.653	1.767	1.767	1.803	2,784	1.7855	0.00%
2016-05-27	2.460	2.350	2.460	2.460	2.470	2,000	4,930	2.4650	1.767	1.688	1.767	1.767	1.775	2,784	1.7711	0.00%
2016-05-26	2.460	2.330	2.460	2.460	2.480	2,000	4,940	2.4700	1.767	1.674	1.767	1.767	1.782	2,784	1.7747	0.00%
2016-05-25	2.460	2.350	2.460	2.460	2.500	2,000	4,960	2.4800	1.767	1.688	1.767	1.767	1.796	2,784	1.7819	0.82%
2016-05-24	2.440	2.350	2.450	2.440	2.470	2,000	4,910	2.4550	1.753	1.688	1.760	1.753	1.775	2,784	1.7639	-1.21%
2016-05-23	2.470	2.350	2.470	2.400	2.490	3,000	7,360	2.4533	1.775	1.688	1.775	1.724	1.789	4,175	1.7627	0.41%
2016-05-20	2.460	2.310	2.460	2.400	2.480	3,000	7,340	2.4467	1.767	1.660	1.767	1.724	1.782	4,175	1.7579	0.41%
2016-05-19	2.450	2.210	2.460	2.250	2.450	12,000	28,000	2.3333	1.760	1.588	1.767	1.617	1.760	16,702	1.6765	0.00%
2016-05-18	2.450	2.360	2.460	2.450	2.460	2,000	4,910	2.4550	1.760	1.696	1.767	1.760	1.767	2,784	1.7639	-0.41%
2016-05-17	2.460	2.350	2.460	2.400	2.480	3,000	7,340	2.4467	1.767	1.688	1.767	1.724	1.782	4,175	1.7579	0.41%
2016-05-16	2.450	2.350	2.450	2.400	2.450	3,000	7,300	2.4333	1.760	1.688	1.760	1.724	1.760	4,175	1.7483	2.08%
2016-05-13	2.400	2.350	2.400	2.400	2.450	3,000	7,300	2.4333	1.724	1.688	1.724	1.724	1.760	4,175	1.7483	-2.04%
2016-05-12	2.450	2.400	2.450	2.450	2.450	2,000	4,900	2.4500	1.760	1.724	1.760	1.760	1.760	2,784	1.7603	0.00%
2016-05-11	2.450	2.400	2.450	2.450	2.490	2,000	4,940	2.4700	1.760	1.724	1.760	1.760	1.789	2,784	1.7747	0.41%
2016-05-10	2.440	2.350	2.440	2.400	2.450	3,000	7,290	2.4300	1.753	1.688	1.753	1.724	1.760	4,175	1.7459	-0.41%
2016-05-09	2.450	2.400	2.450	2.450	2.490	2,000	4,940	2.4700	1.760	1.724	1.760	1.760	1.789	2,784	1.7747	0.00%
2016-05-06	2.450	2.400	2.450	2.450	2.450	2,000	4,900	2.4500	1.760	1.724	1.760	1.760	1.760	2,784	1.7603	-0.41%
2016-05-05	2.460	2.400	2.460	2.460	2.470	2,000	4,930	2.4650	1.767	1.724	1.767	1.767	1.775	2,784	1.7711	0.41%
2016-05-04	2.450	2.400	2.460	2.450	2.490	2,000	4,940	2.4700	1.760	1.724	1.767	1.760	1.789	2,784	1.7747	-0.41%
2016-05-03	2.460	2.400	2.460	2.500	2.500	3,000	7,360	2.4533	1.767	1.724	1.767	1.796	1.796	4,175	1.7627	0.00%
2016-04-29	2.460	2.430	2.460	2.470	2.490	3,000	7,360	2.4533	1.767	1.746	1.767	1.775	1.789	4,175	1.7627	0.41%
2016-04-28	2.450	2.350	2.450	2.400	2.460	4,000	9,690	2.4225	1.760	1.688	1.760	1.724	1.767	5,567	1.7406	1.24%
2016-04-27	2.420	2.400	2.420	2.420	2.460	2,000	4,880	2.4400	1.739	1.724	1.739	1.739	1.767	2,784	1.7531	0.83%
2016-04-26	2.400	2.350	2.400	2.400	2.450	3,000	7,200	2.4000	1.724	1.688	1.724	1.724	1.760	4,175	1.7244	0.00%
2016-04-25	2.400	2.350	2.400	2.450	2.460	3,000	7,310	2.4367	1.724	1.688	1.724	1.760	1.767	4,175	1.7507	-2.44%
2016-04-22	2.460	2.400	2.460	2.460	2.460	2,000	4,920	2.4600	1.767	1.724	1.767	1.767	1.767	2,784	1.7675	0.00%
2016-04-21	2.460	2.400	2.460	2.460	2.470	2,000	4,930	2.4650	1.767	1.724	1.767	1.767	1.775	2,784	1.7711	0.00%
2016-04-20	2.460	2.400	2.470	2.460	2.490	2,000	4,950	2.4750	1.767	1.724	1.775	1.767	1.789	2,784	1.7783	-0.40%
2016-04-19	2.470	2.400	2.470	2.470	2.490	2,000	4,960	2.4800	1.775	1.724	1.775	1.775	1.789	2,784	1.7819	2.92%
2016-04-18	2.400	2.350	2.400	2.400	2.470	2,000	4,870	2.4350	1.724	1.688	1.724	1.724	1.775	2,784	1.7495	-2.83%
2016-04-15	2.470	2.400	2.470	2.410	2.480	15,000	36,440	2.4293	1.775	1.724	1.775	1.732	1.782	20,877	1.7455	-1.20%
2016-04-14	2.500	2.410	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.732	1.796	1.796	1.796	2,784	1.7962	4.17%
2016-04-13	2.400	2.350	2.400	2.480	2.480	2,000	4,880	2.4400	1.724	1.688	1.724	1.782	1.782	2,784	1.7531	-3.23%
2016-04-12	2.480	2.400	2.480	2.480	2.480	2,000	4,960	2.4800	1.782	1.724	1.782	1.782	1.782	2,784	1.7819	-0.40%
2016-04-11	2.490	2.400	2.490	2.490	2.500	2,000	4,990	2.4950	1.789	1.724	1.789	1.789	1.796	2,784	1.7926	0.40%
2016-04-08	2.480	2.400	2.480	2.480	2.480	2,000	4,960	2.4800	1.782	1.724	1.782	1.782	1.782	2,784	1.7819	0.00%
2016-04-07	2.480	2.400	2.480	2.480	2.480	2,000	4,960	2.4800	1.782	1.724	1.782	1.782	1.782	2,784	1.7819	1.22%
2016-04-06	2.450	2.350	2.450	2.500	2.500	2,000	4,900	2.4500	1.760	1.688	1.760	1.796	1.796	2,784	1.7603	0.00%
2016-04-05	2.450	2.400	2.450	2.450	2.510	2,000	4,960	2.4800	1.760	1.724	1.760	1.760	1.803	2,784	1.7819	0.00%
2016-04-01	2.450	2.400	2.450	2.500	2.530	2,000	5,030	2.5150	1.760	1.724	1.760	1.796	1.818	2,784	1.8070	-2.00%
2016-03-31	2.500	2.400	2.500	2.500	2.550	2,000	5,050	2.5250	1.796	1.724	1.796	1.796	1.832	2,784	1.8142	0.00%
2016-03-30	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	0.00%
2016-03-29	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	0.00%
2016-03-24	2.500	2.420	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.739	1.796	1.796	1.796	2,784	1.7962	0.00%
2016-03-23	2.500	2.400	2.500	2.510	2.510	2,000	5,010	2.5050	1.796	1.724	1.796	1.803	1.803	2,784	1.7998	-0.40%
2016-03-22	2.510	2.400	2.510	2.510	2.510	2,000	5,020	2.5100	1.803	1.724	1.803	1.803	1.803	2,784	1.8034	0.00%
2016-03-21	2.510	2.400	2.510	2.510	2.510	2,000	5,020	2.5100	1.803	1.724	1.803	1.803	1.803	2,784	1.8034	0.00%
2016-03-18	2.510	2.400	2.510	2.500	2.510	3,000	7,520	2.5067	1.803	1.724	1.803	1.796	1.803	4,175	1.8010	0.00%
2016-03-17	2.510	2.400	2.510	2.510	2.550	2,000	5,060	2.5300	1.803	1.724	1.803	1.803	1.832	2,784	1.8178	0.00%
2016-03-16	2.510	2.400	2.510	2.510	2.580	2,000	5,090	2.5450	1.803	1.724	1.803	1.803	1.854	2,784	1.8286	0.00%
2016-03-15	2.510	2.400	2.510	2.510	2.530	2,000	5,040	2.5200	1.803	1.724	1.803	1.803	1.818	2,784	1.8106	0.00%
2016-03-14	2.510	2.400	2.510	2.510	2.550	2,000	5,060	2.5300	1.803	1.724	1.803	1.803	1.832	2,784	1.8178	0.40%
2016-03-11	2.500	2.400	2.500	2.500	2.510	2,000	5,010	2.5050	1.796	1.724	1.796	1.796	1.803	2,784	1.7998	0.00%
2016-03-10	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	0.00%
2016-03-09	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	0.00%
2016-03-08	2.500	2.400	2.500	2.500	2.580	2,000	5,080	2.5400	1.796	1.724	1.796	1.796	1.854	2,784	1.8250	0.40%
2016-03-07	2.490	2.400	2.490	2.490	2.500	2,000	4,990	2.4950	1.789	1.724	1.789	1.789	1.796	2,784	1.7926	-0.40%
2016-03-04	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	0.00%
2016-03-03	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	0.00%
2016-03-02	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	1.63%
2016-03-01	2.460	2.400	2.460	2.500	2.500	2,000	5,000	2.5000	1.767	1.724	1.767	1.796	1.796	2,784	1.7962	-0.81%
2016-02-29	2.480	2.400	2.480	2.480	2.480	2,000	4,960	2.4800	1.782	1.724	1.782	1.782	1.782	2,784	1.7819	-0.80%
2016-02-26	2.500	2.400	2.500	2.500	2.500	9,000	22,500	2.5000	1.796	1.724	1.796	1.796	1.796	12,526	1.7962	0.00%
2016-02-25	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	0.00%
2016-02-24	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	0.00%
2016-02-23	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	4.17%
2016-02-22	2.400	2.350	2.400	2.400	2.550	2,000	4,950	2.4750	1.724	1.688	1.724	1.724	1.832	2,784	1.7783	-4.00%
2016-02-19	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	0.00%
2016-02-18	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	0.40%
2016-02-17	2.490	2.400	2.490	2.490	2.490	2,000	4,980	2.4900	1.789	1.724	1.789	1.789	1.789	2,784	1.7890	0.40%
2016-02-16	2.480	2.400	2.480	2.480	2.480	1,000	2,480	2.4800	1.782	1.724	1.782	1.782	1.782	1,392	1.7819	-0.40%
2016-02-15	2.490	2.400	2.490	2.400	2.500	3,000	7,390	2.4633	1.789	1.724	1.789	1.724	1.796	4,175	1.7699	-0.40%
2016-02-12	2.500	2.400	2.500	2.500	2.500	2,000	5,000	2.5000	1.796	1.724	1.796	1.796	1.796	2,784	1.7962	0.00%
2016-02-11	2.500	2.400	2.500	2.590	2.590	1,000	2,590	2.5900	1.796	1.724	1.796	1.861	1.861	1,392	1.8609	-0.79%
2016-02-05	2.520	2.400	2.520	2.520	2.550	2,000	5,070	2.5350	1.811	1.724	1.811	1.811	1.832	2,784	1.8214	2.86%
2016-02-04	2.450	2.370	2.450	2.400	2.530	4,000	9,830	2.4575	1.760	1.703	1.760	1.724	1.818	5,567	1.7657	0.00%
2016-02-03	2.450	2.320	2.450	2.400	2.490	3,000	7,340	2.4467	1.760	1.667	1.760	1.724	1.789	4,175	1.7579	0.00%
2016-02-02	2.450	2.310	2.450	2.330	2.550	16,000	38,250	2.3906	1.760	1.660	1.760	1.674	1.832	22,269	1.7176	4.70%
2016-02-01	2.340	2.310	2.350	2.300	2.370	5,000	11,710	2.3420	1.681	1.660	1.688	1.653	1.703	6,959	1.6827	1.30%
2016-01-29	2.310	2.230	2.300	2.310	2.390	5,000	11,690	2.3380	1.660	1.602	1.653	1.660	1.717	6,959	1.6798	-3.35%
2016-01-28	2.390	2.310	2.390	2.400	2.600	15,000	36,310	2.4207	1.717	1.660	1.717	1.724	1.868	20,877	1.7392	-4.02%
2016-01-27	2.490	2.400	2.490	2.480	2.510	3,000	7,470	2.4900	1.789	1.724	1.789	1.782	1.803	4,175	1.7890	0.40%
2016-01-26	2.480	2.400	2.480	2.490	2.490	1,000	2,490	2.4900	1.782	1.724	1.782	1.789	1.789	1,392	1.7890	0.00%
2016-01-25	2.480	2.410	2.480	2.410	2.500	6,000	14,750	2.4583	1.782	1.732	1.782	1.732	1.796	8,351	1.7663	-1.59%
2016-01-22	2.520	2.410	2.520	2.540	2.590	2,000	5,130	2.5650	1.811	1.732	1.811	1.825	1.861	2,784	1.8429	0.80%
2016-01-21	2.500	2.350	2.500	2.400	2.590	7,000	17,260	2.4657	1.796	1.688	1.796	1.724	1.861	9,743	1.7716	-1.96%
2016-01-20	2.550	2.400	2.550	2.400	2.630	14,000	34,580	2.4700	1.832	1.724	1.832	1.724	1.890	19,485	1.7747	-1.16%
2016-01-19	2.580	2.410	2.580	2.550	2.630	3,000	7,760	2.5867	1.854	1.732	1.854	1.832	1.890	4,175	1.8585	0.00%
2016-01-18	2.580	2.410	2.580	2.580	2.620	2,000	5,200	2.6000	1.854	1.732	1.854	1.854	1.882	2,784	1.8681	0.39%
2016-01-15	2.570	2.410	2.580	2.570	2.590	3,000	7,730	2.5767	1.847	1.732	1.854	1.847	1.861	4,175	1.8513	1.98%
2016-01-14	2.520	2.360	2.520	2.450	2.650	9,000	22,790	2.5322	1.811	1.696	1.811	1.760	1.904	12,526	1.8194	-3.08%
2016-01-13	2.600	2.450	2.600	2.600	2.620	3,000	7,830	2.6100	1.868	1.760	1.868	1.868	1.882	4,175	1.8753	-0.76%
2016-01-12	2.620	2.410	2.620	2.620	2.630	4,000	10,500	2.6250	1.882	1.732	1.882	1.882	1.890	5,567	1.8860	1.95%
2016-01-11	2.570	2.450	2.570	2.400	2.610	8,000	20,070	2.5088	1.847	1.760	1.847	1.724	1.875	11,134	1.8025	-0.77%
2016-01-08	2.590	2.410	2.590	2.590	2.600	3,000	7,780	2.5933	1.861	1.732	1.861	1.861	1.868	4,175	1.8633	0.39%
2016-01-07	2.580	2.400	2.580	2.580	2.620	2,000	5,200	2.6000	1.854	1.724	1.854	1.854	1.882	2,784	1.8681	0.00%
2016-01-06	2.580	2.400	2.580	2.570	2.640	3,000	7,790	2.5967	1.854	1.724	1.854	1.847	1.897	4,175	1.8657	0.39%
2016-01-05	2.570	2.400	2.570	2.570	2.640	3,000	7,790	2.5967	1.847	1.724	1.847	1.847	1.897	4,175	1.8657	-0.39%
2016-01-04	2.580	2.400	2.580	2.630	2.630	1,000	2,630	2.6300	1.854	1.724	1.854	1.890	1.890	1,392	1.8896	-0.77%
2015-12-31	2.600	2.570	2.600	2.580	2.750	33,000	85,670	2.5961	1.868	1.847	1.868	1.854	1.976	45,929	1.8653	3.17%
2015-12-30	2.520	2.390	2.520	2.440	2.620	36,000	92,320	2.5644	1.811	1.717	1.811	1.753	1.882	50,105	1.8425	2.86%
2015-12-29	2.450	2.400	2.450	2.390	2.590	29,000	70,860	2.4434	1.760	1.724	1.760	1.717	1.861	40,362	1.7556	-2.00%
2015-12-28	2.500	2.310	2.500	2.490	2.530	429,000	1,072,550	2.5001	1.796	1.660	1.796	1.789	1.818	597,083	1.7963	2.04%
2015-12-24	2.450	2.220	2.450	2.400	2.450	2,000	4,850	2.4250	1.760	1.595	1.760	1.724	1.760	2,784	1.7423	2.08%
2015-12-23	2.400	2.250	2.400	2.400	2.400	1,000	2,400	2.4000	1.724	1.617	1.724	1.724	1.724	1,392	1.7244	0.00%
2015-12-22	2.400	2.390	2.400	2.400	2.420	3,000	7,220	2.4067	1.724	1.717	1.724	1.724	1.739	4,175	1.7292	-0.41%
2015-12-21	2.410	2.330	2.410	2.400	2.490	3,000	7,300	2.4333	1.732	1.674	1.732	1.724	1.789	4,175	1.7483	0.42%
2015-12-18	2.400	2.330	2.400	2.350	2.500	11,000	26,460	2.4055	1.724	1.674	1.724	1.688	1.796	15,310	1.7283	-0.83%
2015-12-17	2.420	2.410	2.420	2.420	2.450	4,000	9,740	2.4350	1.739	1.732	1.739	1.739	1.760	5,567	1.7495	2.11%
2015-12-16	2.370	2.360	2.370	2.360	2.400	6,000	14,250	2.3750	1.703	1.696	1.703	1.696	1.724	8,351	1.7064	4.41%
2015-12-15	2.270	2.260	2.270	2.270	2.300	4,000	9,130	2.2825	1.631	1.624	1.631	1.631	1.653	5,567	1.6400	0.00%
2015-12-14	2.270	2.260	2.270	2.270	2.320	4,000	9,180	2.2950	1.631	1.624	1.631	1.631	1.667	5,567	1.6489	-1.30%
2015-12-11	2.300	2.290	2.300	2.260	2.350	5,000	11,470	2.2940	1.653	1.645	1.653	1.624	1.688	6,959	1.6482	0.88%
2015-12-10	2.280	2.270	2.280	2.280	2.280	3,000	6,840	2.2800	1.638	1.631	1.638	1.638	1.638	4,175	1.6382	0.88%
2015-12-09	2.260	2.160	2.260	2.200	2.400	43,000	95,470	2.2202	1.624	1.552	1.624	1.581	1.724	59,847	1.5952	-1.74%
2015-12-08	2.300	2.290	2.300	2.300	2.350	3,000	6,950	2.3167	1.653	1.645	1.653	1.653	1.688	4,175	1.6645	0.44%
2015-12-07	2.290	2.280	2.290	2.290	2.340	4,000	9,270	2.3175	1.645	1.638	1.645	1.645	1.681	5,567	1.6651	0.44%
2015-12-04	2.280	2.270	2.280	2.280	2.390	85,000	197,220	2.3202	1.638	1.631	1.638	1.638	1.717	118,303	1.6671	-2.15%
2015-12-03	2.330	2.320	2.330	2.280	2.330	6,000	13,900	2.3167	1.674	1.667	1.674	1.638	1.674	8,351	1.6645	0.43%
2015-12-02	2.320	2.270	2.310	2.310	2.400	4,000	9,380	2.3450	1.667	1.631	1.660	1.660	1.724	5,567	1.6849	-1.69%
2015-12-01	2.360	2.350	2.360	2.400	2.400	1,000	2,400	2.4000	1.696	1.688	1.696	1.724	1.724	1,392	1.7244	-2.07%
2015-11-30	2.410	2.400	2.410	2.380	2.440	3,000	7,240	2.4133	1.732	1.724	1.732	1.710	1.753	4,175	1.7340	-1.23%
2015-11-27	2.440	2.420	2.440	2.350	2.560	14,000	33,610	2.4007	1.753	1.739	1.753	1.688	1.839	19,485	1.7249	-0.81%
2015-11-26	2.460	2.440	2.460	2.460	2.550	3,000	7,500	2.5000	1.767	1.753	1.767	1.767	1.832	4,175	1.7962	1.65%
2015-11-25	2.420	2.400	2.410	2.400	2.490	4,000	9,780	2.4450	1.739	1.724	1.732	1.724	1.789	5,567	1.7567	-0.82%
2015-11-24	2.440	2.430	2.440	2.290	2.550	94,000	219,120	2.3311	1.753	1.746	1.753	1.645	1.832	130,829	1.6749	-1.61%
2015-11-23	2.480	2.470	2.480	2.500	2.550	2,000	5,050	2.5250	1.782	1.775	1.782	1.796	1.832	2,784	1.8142	-0.80%
2015-11-20	2.500	2.490	2.500	2.510	2.550	3,000	7,570	2.5233	1.796	1.789	1.796	1.803	1.832	4,175	1.8130	0.81%
2015-11-19	2.480	2.470	2.480	2.400	2.550	6,000	14,770	2.4617	1.782	1.775	1.782	1.724	1.832	8,351	1.7687	2.06%
2015-11-18	2.430	2.400	2.430	2.440	2.590	2,000	5,030	2.5150	1.746	1.724	1.746	1.753	1.861	2,784	1.8070	-0.41%
2015-11-17	2.440	2.430	2.440	2.290	2.480	30,000	69,620	2.3207	1.753	1.746	1.753	1.645	1.782	41,754	1.6674	3.39%
2015-11-16	2.360	2.350	2.360	2.300	2.360	4,000	9,380	2.3450	1.696	1.688	1.696	1.653	1.696	5,567	1.6849	-0.84%
2015-11-13	2.380	2.280	2.380	2.400	2.590	3,000	7,450	2.4833	1.710	1.638	1.710	1.724	1.861	4,175	1.7843	-2.06%
2015-11-12	2.430	2.420	2.430	2.430	2.500	5,000	12,240	2.4480	1.746	1.739	1.746	1.746	1.796	6,959	1.7589	-1.62%
2015-11-11	2.470	2.460	2.470	2.490	2.510	2,000	5,000	2.5000	1.775	1.767	1.775	1.789	1.803	2,784	1.7962	-1.59%
2015-11-10	2.510	2.500	2.510	2.510	2.520	2,000	5,030	2.5150	1.803	1.796	1.803	1.803	1.811	2,784	1.8070	-0.40%
2015-11-09	2.520	2.510	2.520	2.480	2.530	27,000	68,020	2.5193	1.811	1.803	1.811	1.782	1.818	37,579	1.8101	5.44%
2015-11-06	2.390	2.380	2.390	2.360	2.390	3,000	7,140	2.3800	1.717	1.710	1.717	1.696	1.717	4,175	1.7100	0.00%
2015-11-05	2.390	2.380	2.390	2.370	2.440	3,000	7,200	2.4000	1.717	1.710	1.717	1.703	1.753	4,175	1.7244	0.84%
2015-11-04	2.370	2.360	2.370	2.360	2.370	6,000	14,180	2.3633	1.703	1.696	1.703	1.696	1.703	8,351	1.6980	0.00%
2015-11-03	2.370	2.370	2.380	2.250	2.370	15,000	34,250	2.2833	1.703	1.703	1.710	1.617	1.703	20,877	1.6406	0.42%
2015-11-02	2.360	2.360	2.370	2.300	2.380	62,000	142,810	2.3034	1.696	1.696	1.703	1.653	1.710	86,292	1.6550	1.72%
2015-10-30	2.320	2.310	2.320	2.320	2.500	41,000	95,910	2.3393	1.667	1.660	1.667	1.667	1.796	57,064	1.6807	-6.45%
2015-10-29	2.480	2.470	2.480	2.480	2.510	2,000	4,990	2.4950	1.782	1.775	1.782	1.782	1.803	2,784	1.7926	-0.40%
2015-10-28	2.490	2.420	2.490	2.500	2.500	444,000	1,110,000	2.5000	1.789	1.739	1.789	1.796	1.796	617,960	1.7962	0.40%
2015-10-27	2.480	2.440	2.510	2.480	2.480	1,365,000	3,290,000	2.4103	1.782	1.753	1.803	1.782	1.782	1,899,808	1.7318	1.22%
2015-10-26	2.450	2.440	2.450	2.410	2.540	11,000	26,680	2.4255	1.760	1.753	1.760	1.732	1.825	15,310	1.7427	-1.61%
2015-10-23	2.490	2.480	2.490	2.400	2.550	23,000	55,640	2.4191	1.789	1.782	1.789	1.724	1.832	32,011	1.7381	3.32%
2015-10-22	2.410	2.410	2.420	2.360	2.620	52,000	123,200	2.3692	1.732	1.732	1.739	1.696	1.882	72,374	1.7023	-5.12%
2015-10-20	2.540	2.530	2.540	2.560	2.590	2,000	5,150	2.5750	1.825	1.818	1.825	1.839	1.861	2,784	1.8501	1.60%
2015-10-19	2.500	2.500	2.510	2.500	2.570	2,000	5,070	2.5350	1.796	1.796	1.803	1.796	1.847	2,784	1.8214	-0.40%
2015-10-16	2.510	2.500	2.510	2.300	2.630	46,000	109,900	2.3891	1.803	1.796	1.803	1.653	1.890	64,023	1.7166	-1.57%
2015-10-15	2.550	2.540	2.550	2.550	2.630	2,000	5,180	2.5900	1.832	1.825	1.832	1.832	1.890	2,784	1.8609	0.00%
2015-10-14	2.550	2.540	2.550	2.550	2.600	2,000	5,150	2.5750	1.832	1.825	1.832	1.832	1.868	2,784	1.8501	0.79%
2015-10-13	2.530	2.520	2.530	2.320	2.600	53,000	128,340	2.4215	1.818	1.811	1.818	1.667	1.868	73,765	1.7398	-0.78%
2015-10-12	2.550	2.540	2.560	2.430	2.570	3,000	7,550	2.5167	1.832	1.825	1.839	1.746	1.847	4,175	1.8082	-0.39%
2015-10-09	2.560	2.550	2.560	2.450	2.580	15,000	37,370	2.4913	1.839	1.832	1.839	1.760	1.854	20,877	1.7900	0.00%
2015-10-08	2.560	2.550	2.560	2.560	2.570	2,000	5,130	2.5650	1.839	1.832	1.839	1.839	1.847	2,784	1.8429	0.00%
2015-10-07	2.560	2.550	2.560	2.500	2.650	3,000	7,710	2.5700	1.839	1.832	1.839	1.796	1.904	4,175	1.8465	-1.54%
2015-10-06	2.600	2.590	2.600	2.540	2.650	4,000	10,360	2.5900	1.868	1.861	1.868	1.825	1.904	5,567	1.8609	1.96%
2015-10-05	2.550	2.540	2.550	2.450	2.650	8,000	20,130	2.5163	1.832	1.825	1.832	1.760	1.904	11,134	1.8079	0.00%
2015-10-02	2.550	2.540	2.550	2.480	2.660	13,000	32,650	2.5115	1.832	1.825	1.832	1.782	1.911	18,093	1.8045	0.39%
2015-09-30	2.540	2.540	2.550	2.400	2.600	28,000	69,410	2.4789	1.825	1.825	1.832	1.724	1.868	38,970	1.7811	0.40%
2015-09-29	2.530	2.520	2.530	2.400	2.550	14,000	35,220	2.5157	1.818	1.811	1.818	1.724	1.832	19,485	1.8075	1.20%
2015-09-25	2.500	2.490	2.500	2.490	2.590	3,000	7,580	2.5267	1.796	1.789	1.796	1.789	1.861	4,175	1.8154	0.40%
2015-09-24	2.490	2.480	2.490	2.490	2.490	3,000	7,470	2.4900	1.789	1.782	1.789	1.789	1.789	4,175	1.7890	3.75%
2015-09-23	2.400	2.390	2.400	2.400	2.510	4,000	9,820	2.4550	1.724	1.717	1.724	1.724	1.803	5,567	1.7639	-4.00%
2015-09-22	2.500	2.490	2.500	2.500	2.610	4,000	10,110	2.5275	1.796	1.789	1.796	1.796	1.875	5,567	1.8160	0.40%
2015-09-21	2.490	2.490	2.500	2.440	2.490	2,000	4,930	2.4650	1.789	1.789	1.796	1.753	1.789	2,784	1.7711	3.75%
2015-09-18	2.400	2.350	2.400	2.400	2.600	8,000	19,690	2.4613	1.724	1.688	1.724	1.724	1.868	11,134	1.7684	-3.23%
2015-09-17	2.480	2.470	2.480	2.400	2.650	12,000	30,030	2.5025	1.782	1.775	1.782	1.724	1.904	16,702	1.7980	-3.88%
2015-09-16	2.580	2.520	2.580	2.420	2.580	14,000	34,920	2.4943	1.854	1.811	1.854	1.739	1.854	19,485	1.7921	7.50%
2015-09-15	2.400	2.390	2.400	2.400	2.510	3,000	7,380	2.4600	1.724	1.717	1.724	1.724	1.803	4,175	1.7675	-2.44%
2015-09-14	2.460	2.400	2.460	2.460	2.480	2,000	4,940	2.4700	1.767	1.724	1.767	1.767	1.782	2,784	1.7747	-0.40%
2015-09-11	2.470	2.470	2.480	2.340	2.500	5,000	12,050	2.4100	1.775	1.775	1.782	1.681	1.796	6,959	1.7316	0.82%
2015-09-10	2.450	2.440	2.450	2.390	2.500	16,000	38,610	2.4131	1.760	1.753	1.760	1.717	1.796	22,269	1.7338	-2.00%
2015-09-09	2.500	2.500	2.520	2.350	2.510	65,000	159,650	2.4562	1.796	1.796	1.811	1.688	1.803	90,467	1.7647	2.46%
2015-09-08	2.440	2.440	2.450	2.360	2.480	5,000	12,100	2.4200	1.753	1.753	1.760	1.696	1.782	6,959	1.7388	-1.21%
2015-09-07	2.470	2.470	2.480	2.470	2.490	4,000	9,940	2.4850	1.775	1.775	1.782	1.775	1.789	5,567	1.7855	4.66%
2015-09-04	2.360	2.320	2.360	2.300	2.540	7,000	16,780	2.3971	1.696	1.667	1.696	1.653	1.825	9,743	1.7223	0.00%
2015-09-02	2.360	2.350	2.360	2.320	2.550	32,000	76,930	2.4041	1.696	1.688	1.696	1.667	1.832	44,538	1.7273	-5.22%
2015-09-01	2.490	2.480	2.490	2.300	2.580	9,000	21,740	2.4156	1.789	1.782	1.789	1.653	1.854	12,526	1.7356	-0.80%
2015-08-31	2.510	2.500	2.510	2.350	2.580	21,000	51,030	2.4300	1.803	1.796	1.803	1.688	1.854	29,228	1.7459	1.21%
2015-08-28	2.480	2.480	2.490	2.360	2.610	11,000	26,950	2.4500	1.782	1.782	1.789	1.696	1.875	15,310	1.7603	-0.80%
2015-08-27	2.500	2.490	2.500	2.440	2.630	40,000	100,510	2.5128	1.796	1.789	1.796	1.753	1.890	55,672	1.8054	-2.34%
2015-08-26	2.560	2.450	2.560	2.330	2.570	5,000	12,380	2.4760	1.839	1.760	1.839	1.674	1.847	6,959	1.7790	4.49%
2015-08-25	2.450	2.450	2.500	2.330	2.700	19,000	48,320	2.5432	1.760	1.760	1.796	1.674	1.940	26,444	1.8272	0.00%
2015-08-24	2.450	2.430	2.450	2.450	2.550	9,000	22,220	2.4689	1.760	1.746	1.760	1.760	1.832	12,526	1.7739	0.00%
2015-08-21	2.450	2.400	2.450	2.450	2.850	8,000	20,730	2.5913	1.760	1.724	1.760	1.760	2.048	11,134	1.8618	-9.26%
2015-08-20	2.700	2.650	2.700	2.630	2.780	11,000	29,640	2.6945	1.940	1.904	1.940	1.890	1.997	15,310	1.9360	0.00%
2015-08-19	2.700	2.650	2.700	2.670	2.790	8,000	21,660	2.7075	1.940	1.904	1.940	1.918	2.005	11,134	1.9453	-0.37%
2015-08-18	2.710	2.650	2.710	2.650	2.750	4,000	10,760	2.6900	1.947	1.904	1.947	1.904	1.976	5,567	1.9327	0.74%
2015-08-17	2.690	2.650	2.690	2.660	2.790	7,000	18,870	2.6957	1.933	1.904	1.933	1.911	2.005	9,743	1.9369	0.00%
2015-08-14	2.690	2.680	2.690	2.690	2.740	4,000	10,950	2.7375	1.933	1.926	1.933	1.933	1.969	5,567	1.9669	-0.37%
2015-08-13	2.700	2.690	2.700	2.700	2.790	4,000	10,890	2.7225	1.940	1.933	1.940	1.940	2.005	5,567	1.9561	-0.37%
2015-08-12	2.710	2.690	2.710	2.710	2.800	2,000	5,510	2.7550	1.947	1.933	1.947	1.947	2.012	2,784	1.9794	-0.73%
2015-08-11	2.730	2.690	2.730	2.690	2.800	5,000	13,680	2.7360	1.961	1.933	1.961	1.933	2.012	6,959	1.9658	0.00%
2015-08-10	2.730	2.690	2.730	2.730	2.850	3,000	8,310	2.7700	1.961	1.933	1.961	1.961	2.048	4,175	1.9902	0.00%
2015-08-07	2.730	2.690	2.730	2.730	2.850	6,000	16,560	2.7600	1.961	1.933	1.961	1.961	2.048	8,351	1.9830	0.00%
2015-08-06	2.730	2.690	2.730	2.730	2.730	3,000	8,310	2.7700	1.961	1.933	1.961	1.961	1.961	4,175	1.9902	0.00%
2015-08-05	2.730	2.690	2.730	2.690	2.790	37,000	99,710	2.6949	1.961	1.933	1.961	1.933	2.005	51,497	1.9362	0.00%
2015-08-04	2.730	2.690	2.730	2.700	2.900	9,000	24,710	2.7456	1.961	1.933	1.961	1.940	2.084	12,526	1.9727	0.00%
2015-08-03	2.730	2.690	2.730	2.730	2.790	3,000	8,250	2.7500	1.961	1.933	1.961	1.961	2.005	4,175	1.9759	-0.73%
2015-07-31	2.750	2.740	2.750	2.600	2.790	12,000	32,480	2.7067	1.976	1.969	1.976	1.868	2.005	16,702	1.9447	0.00%
2015-07-30	2.750	2.690	2.750	2.750	2.750	2,000	5,500	2.7500	1.976	1.933	1.976	1.976	1.976	2,784	1.9759	0.00%
2015-07-29	2.750	2.700	2.750	2.740	2.750	7,000	19,190	2.7414	1.976	1.940	1.976	1.969	1.976	9,743	1.9697	0.36%
2015-07-28	2.740	2.670	2.750	2.670	2.750	12,000	32,760	2.7300	1.969	1.918	1.976	1.918	1.976	16,702	1.9615	1.86%
2015-07-27	2.690	2.690	2.700	2.690	2.800	5,000	13,580	2.7160	1.933	1.933	1.940	1.933	2.012	6,959	1.9514	-2.18%
2015-07-24	2.750	2.690	2.750	2.750	2.760	3,000	8,210	2.7367	1.976	1.933	1.976	1.976	1.983	4,175	1.9663	-0.36%
2015-07-23	2.760	2.680	2.760	2.560	2.760	29,000	79,010	2.7245	1.983	1.926	1.983	1.839	1.983	40,362	1.9575	0.00%
2015-07-22	2.760	2.690	2.760	2.700	2.800	6,000	16,480	2.7467	1.983	1.933	1.983	1.940	2.012	8,351	1.9735	0.00%
2015-07-21	2.760	2.700	2.760	2.600	2.800	14,000	38,100	2.7214	1.983	1.940	1.983	1.868	2.012	19,485	1.9553	0.36%
2015-07-20	2.750	2.680	2.750	2.700	2.830	5,000	13,740	2.7480	1.976	1.926	1.976	1.940	2.033	6,959	1.9744	-0.36%
2015-07-17	2.760	2.680	2.760	2.750	2.760	7,000	19,300	2.7571	1.983	1.926	1.983	1.976	1.983	9,743	1.9810	2.22%
2015-07-16	2.700	2.640	2.700	2.700	2.800	4,000	11,020	2.7550	1.940	1.897	1.940	1.940	2.012	5,567	1.9794	-1.82%
2015-07-15	2.750	2.710	2.750	2.750	2.840	4,000	11,100	2.7750	1.976	1.947	1.976	1.976	2.041	5,567	1.9938	-0.36%
2015-07-14	2.760	2.700	2.780	2.750	2.990	4,000	11,260	2.8150	1.983	1.940	1.997	1.976	2.148	5,567	2.0226	2.22%
2015-07-13	2.700	2.600	2.700	2.690	2.950	8,000	22,050	2.7563	1.940	1.868	1.940	1.933	2.120	11,134	1.9803	-1.82%
2015-07-10	2.750	2.700	2.750	2.740	2.830	65,000	180,120	2.7711	1.976	1.940	1.976	1.969	2.033	90,467	1.9910	7.42%
2015-07-09	2.560	2.550	2.560	2.400	2.700	57,000	141,700	2.4860	1.839	1.832	1.839	1.724	1.940	79,333	1.7861	28.00%
2015-07-08	2.000	1.990	2.000	2.200	2.730	42,000	103,840	2.4724	1.437	1.430	1.437	1.581	1.961	58,456	1.7764	-26.74%
2015-07-07	2.730	2.650	2.730	2.600	2.850	42,000	112,660	2.6824	1.961	1.904	1.961	1.868	2.048	58,456	1.9273	-0.36%
2015-07-06	2.740	2.690	2.740	2.650	2.990	31,000	86,140	2.7787	1.969	1.933	1.969	1.904	2.148	43,146	1.9965	-3.52%
2015-07-03	2.840	2.790	2.840	2.800	3.000	22,000	62,240	2.8291	2.041	2.005	2.041	2.012	2.155	30,620	2.0327	-2.74%
2015-07-02	2.920	2.850	2.920	2.860	3.030	15,000	43,830	2.9220	2.098	2.048	2.098	2.055	2.177	20,877	2.0994	-2.67%
2015-06-30	3.000	2.900	3.000	2.750	3.000	178,000	511,940	2.8761	2.155	2.084	2.155	1.976	2.155	247,741	2.0664	7.53%
2015-06-29	2.790	2.640	2.790	2.760	2.880	7,000	19,560	2.7943	2.005	1.897	2.005	1.983	2.069	9,743	2.0077	-0.36%
2015-06-26	2.800	2.790	2.800	2.790	2.860	4,000	11,250	2.8125	2.012	2.005	2.012	2.005	2.055	5,567	2.0208	-0.36%
2015-06-25	2.810	2.800	2.810	2.810	2.870	4,000	11,300	2.8250	2.019	2.012	2.019	2.019	2.062	5,567	2.0297	0.00%
2015-06-24	2.810	2.770	2.810	2.800	2.880	43,000	121,210	2.8188	2.019	1.990	2.019	2.012	2.069	59,847	2.0253	-0.71%
2015-06-23	2.830	2.790	2.830	2.810	2.860	5,000	14,140	2.8280	2.033	2.005	2.033	2.019	2.055	6,959	2.0319	0.35%
2015-06-22	2.820	2.770	2.820	2.810	2.860	120,000	337,380	2.8115	2.026	1.990	2.026	2.019	2.055	167,016	2.0200	0.71%
2015-06-19	2.800	2.770	2.800	2.810	2.860	4,000	11,320	2.8300	2.012	1.990	2.012	2.019	2.055	5,567	2.0333	0.36%
2015-06-18	2.790	2.780	2.790	2.800	2.860	9,000	25,280	2.8089	2.005	1.997	2.005	2.012	2.055	12,526	2.0182	-0.36%
2015-06-17	2.800	2.750	2.810	2.800	2.810	57,000	159,610	2.8002	2.012	1.976	2.019	2.012	2.019	79,333	2.0119	0.36%
2015-06-16	2.790	2.680	2.790	2.750	2.790	40,000	111,180	2.7795	2.005	1.926	2.005	1.976	2.005	55,672	1.9971	0.72%
2015-06-15	2.770	2.650	2.770	2.750	2.780	35,000	96,690	2.7626	1.990	1.904	1.990	1.976	1.997	48,713	1.9849	-0.36%
2015-06-12	2.780	2.700	2.790	2.590	2.790	101,000	270,590	2.6791	1.997	1.940	2.005	1.861	2.005	140,572	1.9249	1.83%
2015-06-11	2.730	2.710	2.730	2.710	2.800	46,000	125,090	2.7193	1.961	1.947	1.961	1.947	2.012	64,023	1.9538	-1.09%
2015-06-10	2.760	2.710	2.770	2.710	2.820	69,000	189,290	2.7433	1.983	1.947	1.990	1.947	2.026	96,034	1.9711	-1.08%
2015-06-09	2.790	2.700	2.790	2.680	2.850	97,000	268,170	2.7646	2.005	1.940	2.005	1.926	2.048	135,005	1.9864	-1.06%
2015-06-08	2.820	2.780	2.830	2.790	2.900	105,000	298,230	2.8403	2.026	1.997	2.033	2.005	2.084	146,139	2.0407	-0.35%
2015-06-05	2.830	2.790	2.840	2.800	2.890	119,000	335,200	2.8168	2.033	2.005	2.041	2.012	2.076	165,624	2.0239	-0.35%
2015-06-04	2.840	2.800	2.850	2.800	2.940	175,000	499,340	2.8534	2.041	2.012	2.048	2.012	2.112	243,565	2.0501	1.18%
2015-06-03	2.870	2.880	2.910	2.850	2.900	194,000	558,140	2.8770	2.017	2.024	2.045	2.003	2.038	276,069	2.0217	-0.35%
2015-06-02	2.880	2.840	2.890	2.790	2.890	252,000	716,830	2.8446	2.024	1.996	2.031	1.961	2.031	358,606	1.9989	1.05%
2015-06-01	2.850	2.820	2.850	2.820	2.890	149,000	422,880	2.8381	2.003	1.982	2.003	1.982	2.031	212,033	1.9944	0.35%
2015-05-29	2.840	2.800	2.850	2.800	2.900	214,000	604,000	2.8224	1.996	1.968	2.003	1.968	2.038	304,530	1.9834	-0.35%
2015-05-28	2.850	2.840	2.850	2.840	2.940	265,000	760,090	2.8683	2.003	1.996	2.003	1.996	2.066	377,105	2.0156	-2.40%
2015-05-27	2.920	2.910	2.930	2.890	3.010	260,000	761,140	2.9275	2.052	2.045	2.059	2.031	2.115	369,990	2.0572	0.00%
2015-05-26	2.920	2.890	2.920	2.860	3.040	281,000	816,600	2.9060	2.052	2.031	2.052	2.010	2.136	399,874	2.0421	0.69%
2015-05-22	2.900	2.890	2.900	2.880	2.950	571,000	1,659,090	2.9056	2.038	2.031	2.038	2.024	2.073	812,555	2.0418	0.35%
2015-05-21	2.890	2.850	2.900	2.850	2.920	209,000	603,640	2.8882	2.031	2.003	2.038	2.003	2.052	297,415	2.0296	-0.69%
2015-05-20	2.910	2.900	2.910	2.850	2.960	84,000	241,790	2.8785	2.045	2.038	2.045	2.003	2.080	119,535	2.0228	-1.02%
2015-05-19	2.940	2.930	2.940	2.800	2.940	204,000	593,640	2.9100	2.066	2.059	2.066	1.968	2.066	290,300	2.0449	0.68%
2015-05-18	2.920	2.920	2.930	2.830	2.990	143,000	414,490	2.8985	2.052	2.052	2.059	1.989	2.101	203,494	2.0369	0.34%
2015-05-15	2.910	2.940	2.950	2.900	2.980	146,000	427,390	2.9273	2.045	2.066	2.073	2.038	2.094	207,764	2.0571	-1.02%
2015-05-14	2.940	2.930	2.940	2.890	2.950	108,000	312,670	2.8951	2.066	2.059	2.066	2.031	2.073	153,688	2.0344	-0.34%
2015-05-13	2.950	2.950	2.960	2.890	3.050	94,000	274,950	2.9250	2.073	2.073	2.080	2.031	2.143	133,766	2.0555	-0.67%
2015-05-12	2.970	2.940	2.970	2.850	3.000	161,000	469,530	2.9163	2.087	2.066	2.087	2.003	2.108	229,109	2.0494	0.00%
2015-05-11	2.970	2.960	2.970	2.940	3.080	32,000	95,380	2.9806	2.087	2.080	2.087	2.066	2.164	45,537	2.0946	0.00%
2015-05-08	2.970	2.950	3.000	2.920	3.100	101,000	303,670	3.0066	2.087	2.073	2.108	2.052	2.178	143,727	2.1128	-0.67%
2015-05-07	2.990	2.990	3.000	2.910	3.180	175,000	523,080	2.9890	2.101	2.101	2.108	2.045	2.235	249,032	2.1005	-1.64%
2015-05-06	3.040	3.030	3.040	3.000	3.180	355,000	1,076,600	3.0327	2.136	2.129	2.136	2.108	2.235	505,179	2.1311	0.33%
2015-05-05	3.030	3.000	3.030	3.000	3.180	88,000	266,490	3.0283	2.129	2.108	2.129	2.108	2.235	125,227	2.1280	0.00%
2015-05-04	3.030	3.010	3.040	3.010	3.140	56,000	170,830	3.0505	2.129	2.115	2.136	2.115	2.207	79,690	2.1437	-1.62%
2015-04-30	3.080	3.070	3.080	3.040	3.190	61,000	187,170	3.0684	2.164	2.157	2.164	2.136	2.242	86,805	2.1562	0.00%
2015-04-29	3.080	3.060	3.090	3.060	3.170	166,000	514,000	3.0964	2.164	2.150	2.171	2.150	2.228	236,224	2.1759	-0.65%
2015-04-28	3.100	3.100	3.110	3.030	3.180	158,000	486,640	3.0800	2.178	2.178	2.185	2.129	2.235	224,840	2.1644	0.32%
2015-04-27	3.090	3.050	3.060	3.060	3.220	85,000	266,290	3.1328	2.171	2.143	2.150	2.150	2.263	120,958	2.2015	-3.44%
2015-04-24	3.200	3.180	3.200	3.150	3.240	3,000	9,590	3.1967	2.249	2.235	2.249	2.214	2.277	4,269	2.2464	0.00%
2015-04-23	3.200	3.120	3.200	3.190	3.200	7,000	22,390	3.1986	2.249	2.192	2.249	2.242	2.249	9,961	2.2477	0.00%
2015-04-22	3.200	3.190	3.200	3.220	3.260	3,000	9,700	3.2333	2.249	2.242	2.249	2.263	2.291	4,269	2.2721	0.00%
2015-04-21	3.200	3.190	3.200	3.010	3.290	7,000	22,190	3.1700	2.249	2.242	2.249	2.115	2.312	9,961	2.2276	-0.62%
2015-04-20	3.220	3.210	3.220	3.260	3.300	2,000	6,560	3.2800	2.263	2.256	2.263	2.291	2.319	2,846	2.3049	-1.23%
2015-04-17	3.260	3.250	3.260	3.160	3.320	32,000	102,270	3.1959	2.291	2.284	2.291	2.221	2.333	45,537	2.2459	5.50%
2015-04-16	3.090	2.970	3.080	3.080	3.200	45,000	141,370	3.1416	2.171	2.087	2.164	2.164	2.249	64,037	2.2076	-1.90%
2015-04-15	3.150	3.140	3.150	3.110	3.190	12,000	37,760	3.1467	2.214	2.207	2.214	2.185	2.242	17,076	2.2112	1.29%
2015-04-14	3.110	3.110	3.120	3.110	3.210	7,000	21,950	3.1357	2.185	2.185	2.192	2.185	2.256	9,961	2.2035	-1.89%
2015-04-13	3.170	3.150	3.170	3.170	3.190	2,000	6,360	3.1800	2.228	2.214	2.228	2.228	2.242	2,846	2.2347	0.96%
2015-04-10	3.140	3.120	3.140	3.140	3.180	2,000	6,320	3.1600	2.207	2.192	2.207	2.207	2.235	2,846	2.2206	0.96%
2015-04-09	3.110	3.110	3.120	2.980	3.380	56,000	172,650	3.0830	2.185	2.185	2.192	2.094	2.375	79,690	2.1665	-2.51%
2015-04-08	3.190	3.170	3.190	3.090	3.210	67,000	209,500	3.1269	2.242	2.228	2.242	2.171	2.256	95,344	2.1973	0.00%
2015-04-02	3.190	3.180	3.190	3.200	3.210	2,000	6,410	3.2050	2.242	2.235	2.242	2.249	2.256	2,846	2.2522	0.95%
2015-04-01	3.160	3.140	3.160	3.160	3.190	2,000	6,350	3.1750	2.221	2.207	2.221	2.221	2.242	2,846	2.2311	0.32%
2015-03-31	3.150	3.130	3.150	3.150	3.200	2,000	6,350	3.1750	2.214	2.200	2.214	2.214	2.249	2,846	2.2311	0.00%
2015-03-30	3.150	3.140	3.150	3.040	3.200	10,000	31,230	3.1230	2.214	2.207	2.214	2.136	2.249	14,230	2.1946	0.32%
2015-03-27	3.140	3.140	3.150	3.010	3.190	99,000	310,030	3.1316	2.207	2.207	2.214	2.115	2.242	140,881	2.2007	-0.95%
2015-03-26	3.170	3.160	3.180	3.170	3.220	2,000	6,390	3.1950	2.228	2.221	2.235	2.228	2.263	2,846	2.2452	-0.94%
2015-03-25	3.200	3.190	3.200	3.200	3.250	3,000	9,700	3.2333	2.249	2.242	2.249	2.249	2.284	4,269	2.2721	0.63%
2015-03-24	3.180	3.160	3.180	3.090	3.240	5,000	15,920	3.1840	2.235	2.221	2.235	2.171	2.277	7,115	2.2375	0.63%
2015-03-23	3.160	3.160	3.180	3.000	3.180	16,000	49,340	3.0838	2.221	2.221	2.235	2.108	2.235	22,769	2.1670	1.94%
2015-03-20	3.100	3.090	3.100	3.240	3.300	6,000	19,520	3.2533	2.178	2.171	2.178	2.277	2.319	8,538	2.2862	-4.02%
2015-03-19	3.230	3.220	3.230	3.200	3.250	5,000	16,200	3.2400	2.270	2.263	2.270	2.249	2.284	7,115	2.2768	1.57%
2015-03-18	3.180	3.160	3.180	3.190	3.190	2,000	6,380	3.1900	2.235	2.221	2.235	2.242	2.242	2,846	2.2417	2.25%
2015-03-17	3.110	3.090	3.110	3.180	3.200	2,000	6,380	3.1900	2.185	2.171	2.185	2.235	2.249	2,846	2.2417	1.97%
2015-03-16	3.050	3.190	3.200	3.050	3.200	27,000	84,480	3.1289	2.143	2.242	2.249	2.143	2.249	38,422	2.1987	-1.61%
2015-03-13	3.100	3.080	3.100	3.100	3.200	6,000	18,750	3.1250	2.178	2.164	2.178	2.178	2.249	8,538	2.1960	0.00%
2015-03-12	3.100	3.090	3.100	3.100	3.500	16,000	51,900	3.2438	2.178	2.171	2.178	2.178	2.460	22,769	2.2795	-1.59%
2015-03-11	3.150	3.140	3.150	3.100	3.170	8,000	25,230	3.1538	2.214	2.207	2.214	2.178	2.228	11,384	2.2162	2.61%
2015-03-10	3.070	3.060	3.080	3.070	3.170	3,000	9,400	3.1333	2.157	2.150	2.164	2.157	2.228	4,269	2.2019	0.00%
2015-03-09	3.070	3.060	3.070	3.170	3.170	46,000	141,880	3.0843	2.157	2.150	2.157	2.228	2.228	65,460	2.1674	-2.85%
2015-03-06	3.160	3.140	3.160	3.160	3.170	4,000	12,650	3.1625	2.221	2.207	2.221	2.221	2.228	5,692	2.2224	1.94%
2015-03-05	3.100	3.090	3.100	3.100	3.170	2,000	6,270	3.1350	2.178	2.171	2.178	2.178	2.228	2,846	2.2030	0.32%
2015-03-04	3.090	3.080	3.090	3.000	3.150	55,000	169,040	3.0735	2.171	2.164	2.171	2.108	2.214	78,267	2.1598	-0.32%
2015-03-03	3.100	3.080	3.100	3.050	3.150	11,000	33,910	3.0827	2.178	2.164	2.178	2.143	2.214	15,653	2.1663	-0.64%
2015-03-02	3.120	3.120	3.130	2.900	3.190	154,000	473,570	3.0751	2.192	2.192	2.200	2.038	2.242	219,148	2.1610	0.97%
2015-02-27	3.090	3.080	3.090	3.000	3.190	43,000	131,640	3.0614	2.171	2.164	2.171	2.108	2.242	61,191	2.1513	-0.96%
2015-02-26	3.120	3.110	3.120	3.100	3.180	11,000	34,390	3.1264	2.192	2.185	2.192	2.178	2.235	15,653	2.1970	-0.32%
2015-02-25	3.130	3.120	3.130	3.130	3.170	4,000	12,600	3.1500	2.200	2.192	2.200	2.200	2.228	5,692	2.2136	0.00%
2015-02-24	3.130	3.120	3.130	3.130	3.180	2,000	6,310	3.1550	2.200	2.192	2.200	2.200	2.235	2,846	2.2171	1.29%
2015-02-23	3.090	3.080	3.090	3.000	3.160	32,000	97,780	3.0556	2.171	2.164	2.171	2.108	2.221	45,537	2.1473	0.00%
2015-02-18	3.090	3.080	3.090	3.000	3.180	15,000	46,460	3.0973	2.171	2.164	2.171	2.108	2.235	21,346	2.1766	3.00%
2015-02-17	3.000	3.000	3.010	2.890	3.180	109,000	326,500	2.9954	2.108	2.108	2.115	2.031	2.235	155,111	2.1049	-3.23%
2015-02-16	3.100	3.090	3.100	3.000	3.290	171,000	534,930	3.1282	2.178	2.171	2.178	2.108	2.312	243,340	2.1983	0.32%
2015-02-13	3.090	2.980	3.000	2.960	3.570	432,000	1,369,470	3.1701	2.171	2.094	2.108	2.080	2.509	614,753	2.2277	-13.20%
2015-02-12	3.560	3.550	3.560	3.560	3.560	2,000	7,120	3.5600	2.502	2.495	2.502	2.502	2.502	2,846	2.5017	0.28%
2015-02-11	3.550	3.540	3.550	3.550	3.570	5,000	17,790	3.5580	2.495	2.488	2.495	2.495	2.509	7,115	2.5003	0.28%
2015-02-10	3.540	3.530	3.540	3.550	3.550	2,000	7,100	3.5500	2.488	2.481	2.488	2.495	2.495	2,846	2.4947	-0.56%
2015-02-09	3.560	3.550	3.560	3.550	3.560	4,000	14,230	3.5575	2.502	2.495	2.502	2.495	2.502	5,692	2.4999	1.14%
2015-02-06	3.520	3.510	3.520	3.530	3.530	2,000	7,060	3.5300	2.474	2.467	2.474	2.481	2.481	2,846	2.4806	2.92%
2015-02-05	3.420	3.410	3.420	3.420	3.530	3,000	10,470	3.4900	2.403	2.396	2.403	2.403	2.481	4,269	2.4525	-2.01%
2015-02-04	3.490	3.480	3.490	3.490	3.490	2,000	6,980	3.4900	2.452	2.445	2.452	2.452	2.452	2,846	2.4525	-0.57%
2015-02-03	3.510	3.500	3.510	3.340	3.520	11,000	38,200	3.4727	2.467	2.460	2.467	2.347	2.474	15,653	2.4404	3.24%
2015-02-02	3.400	3.390	3.400	3.400	3.490	5,000	17,270	3.4540	2.389	2.382	2.389	2.389	2.452	7,115	2.4272	0.29%
2015-01-30	3.390	3.380	3.390	3.280	3.580	49,000	165,560	3.3788	2.382	2.375	2.382	2.305	2.516	69,729	2.3743	-1.74%
2015-01-29	3.450	3.430	3.450	3.400	3.480	18,000	62,330	3.4628	2.424	2.410	2.424	2.389	2.445	25,615	2.4334	1.77%
2015-01-28	3.390	3.380	3.390	3.370	3.580	36,000	123,500	3.4306	2.382	2.375	2.382	2.368	2.516	51,229	2.4107	-5.31%
2015-01-27	3.580	3.570	3.580	3.580	3.580	3,000	10,740	3.5800	2.516	2.509	2.516	2.516	2.516	4,269	2.5157	0.00%
2015-01-26	3.580	3.570	3.580	3.560	3.600	11,000	39,340	3.5764	2.516	2.509	2.516	2.502	2.530	15,653	2.5132	0.85%
2015-01-23	3.550	3.510	3.550	3.430	3.580	36,000	127,220	3.5339	2.495	2.467	2.495	2.410	2.516	51,229	2.4833	-0.28%
2015-01-22	3.560	3.550	3.560	3.550	3.590	8,000	28,560	3.5700	2.502	2.495	2.502	2.495	2.523	11,384	2.5087	1.71%
2015-01-21	3.500	3.450	3.500	3.580	3.580	3,000	10,740	3.5800	2.460	2.424	2.460	2.516	2.516	4,269	2.5157	-2.23%
2015-01-20	3.580	3.570	3.580	3.580	3.610	5,000	17,930	3.5860	2.516	2.509	2.516	2.516	2.537	7,115	2.5200	0.00%
2015-01-19	3.580	3.460	3.580	3.570	3.580	4,000	14,300	3.5750	2.516	2.431	2.516	2.509	2.516	5,692	2.5122	0.00%
2015-01-16	3.580	3.570	3.580	3.580	3.580	3,000	10,740	3.5800	2.516	2.509	2.516	2.516	2.516	4,269	2.5157	0.00%
2015-01-15	3.580	3.570	3.580	3.560	3.620	5,000	17,920	3.5840	2.516	2.509	2.516	2.502	2.544	7,115	2.5186	0.00%
2015-01-14	3.580	3.570	3.580	3.570	3.610	5,000	17,920	3.5840	2.516	2.509	2.516	2.509	2.537	7,115	2.5186	0.56%
2015-01-13	3.560	3.550	3.560	3.460	3.610	14,000	49,610	3.5436	2.502	2.495	2.502	2.431	2.537	19,923	2.4901	0.28%
2015-01-12	3.550	3.540	3.550	3.500	3.630	9,000	32,060	3.5622	2.495	2.488	2.495	2.460	2.551	12,807	2.5033	0.00%
2015-01-09	3.550	3.540	3.550	3.500	3.630	2,000	7,130	3.5650	2.495	2.488	2.495	2.460	2.551	2,846	2.5052	0.00%
2015-01-08	3.550	3.540	3.550	3.490	3.640	29,000	102,380	3.5303	2.495	2.488	2.495	2.452	2.558	41,268	2.4809	-0.56%
2015-01-07	3.570	3.560	3.570	3.490	3.620	25,000	88,330	3.5332	2.509	2.502	2.509	2.452	2.544	35,576	2.4829	-0.83%
2015-01-06	3.600	3.590	3.600	3.630	3.630	3,000	10,890	3.6300	2.530	2.523	2.530	2.551	2.551	4,269	2.5509	0.28%
2015-01-05	3.590	3.570	3.580	3.490	3.640	9,000	31,900	3.5444	2.523	2.509	2.516	2.452	2.558	12,807	2.4908	0.00%
2015-01-02	3.590	3.580	3.590	3.500	3.640	16,000	57,110	3.5694	2.523	2.516	2.523	2.460	2.558	22,769	2.5083	-0.28%
2014-12-31	3.600	3.590	3.600	3.500	3.610	164,000	584,130	3.5618	2.530	2.523	2.530	2.460	2.537	233,378	2.5029	5.88%
2014-12-30	3.400	3.390	3.400	3.260	3.540	102,000	346,090	3.3930	2.389	2.382	2.389	2.291	2.488	145,150	2.3844	-0.58%
2014-12-29	3.420	3.380	3.420	3.330	3.530	75,000	257,750	3.4367	2.403	2.375	2.403	2.340	2.481	106,728	2.4150	-1.44%
2014-12-24	3.470	3.460	3.470	3.310	3.480	97,000	334,250	3.4459	2.438	2.431	2.438	2.326	2.445	138,035	2.4215	0.58%
2014-12-23	3.450	3.150	3.450	3.270	3.490	42,000	140,840	3.3533	2.424	2.214	2.424	2.298	2.452	59,768	2.3565	-0.58%
2014-12-22	3.470	3.440	3.470	3.280	3.480	30,000	101,610	3.3870	2.438	2.417	2.438	2.305	2.445	42,691	2.3801	1.17%
2014-12-19	3.430	3.420	3.430	3.400	3.490	11,000	37,830	3.4391	2.410	2.403	2.410	2.389	2.452	15,653	2.4167	1.18%
2014-12-18	3.390	3.380	3.390	3.350	3.460	17,000	58,080	3.4165	2.382	2.375	2.382	2.354	2.431	24,192	2.4008	0.00%
2014-12-17	3.390	3.380	3.390	3.330	3.460	18,000	61,160	3.3978	2.382	2.375	2.382	2.340	2.431	25,615	2.3877	-0.59%
2014-12-16	3.410	3.400	3.410	3.420	3.450	4,000	13,710	3.4275	2.396	2.389	2.396	2.403	2.424	5,692	2.4086	0.29%
2014-12-15	3.400	3.380	3.400	3.390	3.420	8,000	27,230	3.4038	2.389	2.375	2.389	2.382	2.403	11,384	2.3919	0.29%
2014-12-12	3.390	3.350	3.400	3.390	3.440	5,000	17,050	3.4100	2.382	2.354	2.389	2.382	2.417	7,115	2.3963	0.59%
2014-12-11	3.370	3.360	3.370	3.350	3.400	3,000	10,150	3.3833	2.368	2.361	2.368	2.354	2.389	4,269	2.3775	-0.88%
2014-12-10	3.400	3.380	3.400	3.310	3.440	14,000	47,360	3.3829	2.389	2.375	2.389	2.326	2.417	19,923	2.3772	-0.58%
2014-12-09	3.420	3.410	3.420	3.430	3.440	2,000	6,870	3.4350	2.403	2.396	2.403	2.410	2.417	2,846	2.4138	0.29%
2014-12-08	3.410	3.380	3.410	3.400	3.510	3,000	10,250	3.4167	2.396	2.375	2.396	2.389	2.467	4,269	2.4010	-1.16%
2014-12-05	3.450	3.410	3.450	3.400	3.490	7,000	24,160	3.4514	2.424	2.396	2.424	2.389	2.452	9,961	2.4254	1.47%
2014-12-04	3.400	3.370	3.400	3.300	3.450	10,000	33,940	3.3940	2.389	2.368	2.389	2.319	2.424	14,230	2.3850	-0.87%
2014-12-03	3.430	3.390	3.430	3.410	3.470	4,000	13,760	3.4400	2.410	2.382	2.410	2.396	2.438	5,692	2.4174	0.88%
2014-12-02	3.400	3.380	3.410	3.350	3.530	12,000	41,090	3.4242	2.389	2.375	2.396	2.354	2.481	17,076	2.4062	-1.16%
2014-12-01	3.440	3.420	3.440	3.400	3.490	18,000	61,620	3.4233	2.417	2.403	2.417	2.389	2.452	25,615	2.4057	1.18%
2014-11-28	3.400	3.390	3.410	3.400	3.430	36,000	122,790	3.4108	2.389	2.382	2.396	2.389	2.410	51,229	2.3969	-0.87%
2014-11-27	3.430	3.220	3.430	3.420	3.430	20,000	68,460	3.4230	2.410	2.263	2.410	2.403	2.410	28,461	2.4054	3.00%
2014-11-26	3.330	3.320	3.330	3.190	3.430	15,000	49,480	3.2987	2.340	2.333	2.340	2.242	2.410	21,346	2.3180	-0.60%
2014-11-25	3.350	3.340	3.350	3.430	3.430	4,000	13,640	3.4100	2.354	2.347	2.354	2.410	2.410	5,692	2.3963	-2.62%
2014-11-24	3.440	3.390	3.440	3.430	3.470	3,000	10,370	3.4567	2.417	2.382	2.417	2.410	2.438	4,269	2.4291	0.29%
2014-11-21	3.430	3.350	3.430	3.380	3.440	7,000	23,910	3.4157	2.410	2.354	2.410	2.375	2.417	9,961	2.4003	0.88%
2014-11-20	3.400	3.380	3.400	3.390	3.430	8,000	27,320	3.4150	2.389	2.375	2.389	2.382	2.410	11,384	2.3998	0.00%
2014-11-19	3.400	3.370	3.420	3.390	3.440	18,000	61,530	3.4183	2.389	2.368	2.403	2.382	2.417	25,615	2.4021	0.00%
2014-11-18	3.400	3.350	3.400	3.350	3.440	16,000	54,470	3.4044	2.389	2.354	2.389	2.354	2.417	22,769	2.3923	-0.58%
2014-11-17	3.420	3.390	3.420	3.420	3.420	2,000	6,840	3.4200	2.403	2.382	2.403	2.403	2.403	2,846	2.4033	0.00%
2014-11-14	3.420	3.350	3.420	3.160	3.440	83,000	278,410	3.3543	2.403	2.354	2.403	2.221	2.417	118,112	2.3572	-0.29%
2014-11-13	3.430	3.350	3.430	3.350	3.450	17,000	57,790	3.3994	2.410	2.354	2.410	2.354	2.424	24,192	2.3888	1.18%
2014-11-12	3.390	3.300	3.390	3.390	3.400	3,000	10,190	3.3967	2.382	2.319	2.382	2.382	2.389	4,269	2.3869	0.00%
2014-11-11	3.390	3.300	3.390	3.390	3.390	2,000	6,780	3.3900	2.382	2.319	2.382	2.382	2.382	2,846	2.3822	0.00%
2014-11-10	3.390	3.350	3.400	3.350	3.550	57,000	191,840	3.3656	2.382	2.354	2.389	2.354	2.495	81,113	2.3651	-4.51%
2014-11-07	3.550	3.530	3.550	3.450	3.550	3,000	10,550	3.5167	2.495	2.481	2.495	2.424	2.495	4,269	2.4712	1.43%
2014-11-06	3.500	3.450	3.530	3.500	3.550	3,000	10,600	3.5333	2.460	2.424	2.481	2.460	2.495	4,269	2.4830	1.45%
2014-11-05	3.450	3.400	3.450	3.550	3.550	2,000	7,050	3.5250	2.424	2.389	2.424	2.495	2.495	2,846	2.4771	-2.82%
2014-11-04	3.550	3.500	3.550	3.540	3.550	2,000	7,090	3.5450	2.495	2.460	2.495	2.488	2.495	2,846	2.4911	1.43%
2014-11-03	3.500	3.470	3.550	3.500	3.580	9,000	31,800	3.5333	2.460	2.438	2.495	2.460	2.516	12,807	2.4830	-2.23%
2014-10-31	3.580	3.540	3.580	3.580	3.600	2,000	7,180	3.5900	2.516	2.488	2.516	2.516	2.530	2,846	2.5228	-0.28%
2014-10-30	3.590	3.530	3.590	3.600	3.600	2,000	7,190	3.5950	2.523	2.481	2.523	2.530	2.530	2,846	2.5263	0.00%
2014-10-29	3.590	3.580	3.590	3.590	3.610	10,000	35,940	3.5940	2.523	2.516	2.523	2.523	2.537	14,230	2.5256	-0.28%
2014-10-28	3.600	3.530	3.600	3.580	3.600	4,000	14,380	3.5950	2.530	2.481	2.530	2.516	2.530	5,692	2.5263	0.56%
2014-10-27	3.580	3.560	3.580	3.580	3.600	14,000	50,160	3.5829	2.516	2.502	2.516	2.516	2.530	19,923	2.5178	0.00%
2014-10-24	3.580	3.520	3.580	3.580	3.580	906,000	3,243,480	3.5800	2.516	2.474	2.516	2.516	2.516	1,289,273	2.5157	0.00%
2014-10-23	3.580	3.570	3.580	3.580	3.580	4,000	14,320	3.5800	2.516	2.509	2.516	2.516	2.516	5,692	2.5157	0.00%
2014-10-22	3.580	3.520	3.580	3.580	3.580	2,000	7,160	3.5800	2.516	2.474	2.516	2.516	2.516	2,846	2.5157	0.00%
2014-10-21	3.580	3.570	3.580	3.580	3.580	4,000	14,320	3.5800	2.516	2.509	2.516	2.516	2.516	5,692	2.5157	0.85%
2014-10-20	3.550	3.540	3.550	3.550	3.580	2,000	7,130	3.5650	2.495	2.488	2.495	2.495	2.516	2,846	2.5052	-0.84%
2014-10-17	3.580	3.570	3.580	3.580	3.580	2,000	7,160	3.5800	2.516	2.509	2.516	2.516	2.516	2,846	2.5157	0.00%
2014-10-16	3.580	3.570	3.580	3.580	3.580	3,000	10,760	3.5867	2.516	2.509	2.516	2.516	2.516	4,269	2.5204	-0.56%
2014-10-15	3.600	3.580	3.600	3.570	3.600	7,000	25,120	3.5886	2.530	2.516	2.530	2.509	2.530	9,961	2.5218	1.98%
2014-10-14	3.530	3.510	3.530	3.500	3.580	125,000	447,130	3.5770	2.481	2.467	2.481	2.460	2.516	177,880	2.5137	-1.67%
2014-10-13	3.590	3.580	3.600	3.580	3.590	5,000	17,930	3.5860	2.523	2.516	2.530	2.516	2.523	7,115	2.5200	0.28%
2014-10-10	3.580	3.580	3.590	3.580	3.590	6,000	21,490	3.5817	2.516	2.516	2.523	2.516	2.523	8,538	2.5169	0.00%
2014-10-09	3.580	3.570	3.580	3.570	3.600	7,000	25,070	3.5814	2.516	2.509	2.516	2.509	2.530	9,961	2.5167	-0.56%
2014-10-08	3.600	3.550	3.600	3.550	3.600	16,000	57,360	3.5850	2.530	2.495	2.530	2.495	2.530	22,769	2.5193	0.56%
2014-10-07	3.580	3.510	3.580	3.580	3.580	2,000	7,160	3.5800	2.516	2.467	2.516	2.516	2.516	2,846	2.5157	0.28%
2014-10-06	3.570	3.510	3.540	3.590	3.590	802,000	2,875,180	3.5850	2.509	2.467	2.488	2.523	2.523	1,141,277	2.5193	-0.56%
2014-10-03	3.590	3.550	3.600	3.500	3.590	4,000	14,090	3.5225	2.523	2.495	2.530	2.460	2.523	5,692	2.4753	0.00%
2014-09-30	3.590	3.600	3.610	3.550	3.610	16,000	57,390	3.5869	2.523	2.530	2.537	2.495	2.537	22,769	2.5206	0.28%
2014-09-29	3.580	3.560	3.580	3.490	3.700	12,000	43,180	3.5983	2.516	2.502	2.516	2.452	2.600	17,076	2.5286	0.00%
2014-09-26	3.580	3.550	3.580	3.440	3.580	21,000	73,620	3.5057	2.516	2.495	2.516	2.417	2.516	29,884	2.4635	2.29%
2014-09-25	3.500	3.450	3.500	3.070	3.610	540,000	1,840,420	3.4082	2.460	2.424	2.460	2.157	2.537	768,441	2.3950	-2.51%
2014-09-24	3.590	3.560	3.600	3.580	3.610	7,000	25,160	3.5943	2.523	2.502	2.530	2.516	2.537	9,961	2.5258	0.28%
2014-09-23	3.580	3.460	3.580	3.580	3.590	3,000	10,750	3.5833	2.516	2.431	2.516	2.516	2.523	4,269	2.5181	-0.28%
2014-09-22	3.590	3.550	3.590	3.540	3.600	4,000	14,270	3.5675	2.523	2.495	2.523	2.488	2.530	5,692	2.5070	0.28%
2014-09-19	3.580	3.540	3.580	3.580	3.600	6,000	21,520	3.5867	2.516	2.488	2.516	2.516	2.530	8,538	2.5204	0.85%
2014-09-18	3.550	3.490	3.580	3.510	3.600	7,000	24,910	3.5586	2.495	2.452	2.516	2.467	2.530	9,961	2.5007	-1.11%
2014-09-17	3.590	3.520	3.590	3.550	3.600	15,000	53,780	3.5853	2.523	2.474	2.523	2.495	2.530	21,346	2.5195	5.59%
2014-09-16	3.400	3.200	3.500	3.400	3.600	15,000	53,400	3.5600	2.389	2.249	2.460	2.389	2.530	21,346	2.5017	-5.56%
2014-09-15	3.600	3.520	3.620	3.600	3.630	2,000	7,230	3.6150	2.530	2.474	2.544	2.530	2.551	2,846	2.5403	-0.83%
2014-09-12	3.630	3.510	3.630	3.630	3.630	2,000	7,270	3.6350	2.551	2.467	2.551	2.551	2.551	2,846	2.5544	-0.27%
2014-09-11	3.640	3.510	3.640	3.630	3.650	5,000	18,210	3.6420	2.558	2.467	2.558	2.551	2.565	7,115	2.5593	0.00%
2014-09-10	3.640	3.590	3.640	3.590	3.650	7,000	25,260	3.6086	2.558	2.523	2.558	2.523	2.565	9,961	2.5358	1.11%
2014-09-08	3.600	-	3.600	-	-	0	0	-	2.530	-	2.530	-	-	0	-	0.00%
2014-09-05	3.600	3.540	3.600	3.600	3.680	17,000	62,380	3.6694	2.530	2.488	2.530	2.530	2.586	24,192	2.5786	1.41%
2014-09-04	3.550	3.540	3.630	3.500	3.600	7,000	24,970	3.5671	2.495	2.488	2.551	2.460	2.530	9,961	2.5067	-2.20%
2014-09-03	3.630	3.350	3.650	3.550	3.650	16,000	58,140	3.6338	2.551	2.354	2.565	2.495	2.565	22,769	2.5535	0.00%
2014-09-02	3.630	-	3.630	3.650	3.660	4,000	14,630	3.6575	2.551	-	2.551	2.565	2.572	5,692	2.5702	-0.82%
2014-09-01	3.660	3.330	3.660	3.500	3.680	7,000	25,200	3.6000	2.572	2.340	2.572	2.460	2.586	9,961	2.5298	5.17%
2014-08-29	3.480	3.490	3.540	3.420	3.690	10,000	35,490	3.5490	2.445	2.452	2.488	2.403	2.593	14,230	2.4940	-3.87%
2014-08-28	3.620	3.550	3.620	3.600	3.730	62,000	229,190	3.6966	2.544	2.495	2.544	2.530	2.621	88,228	2.5977	0.56%
2014-08-27	3.600	3.550	3.600	3.600	3.610	9,000	32,440	3.6044	2.530	2.495	2.530	2.530	2.537	12,807	2.5329	0.00%
2014-08-26	3.600	3.600	3.620	3.400	3.600	46,000	164,750	3.5815	2.530	2.530	2.544	2.389	2.530	65,460	2.5168	0.56%
2014-08-25	3.580	3.520	3.580	3.590	3.600	2,000	7,190	3.5950	2.516	2.474	2.516	2.523	2.530	2,846	2.5263	-0.28%
2014-08-22	3.590	3.500	3.600	3.500	3.610	7,000	25,110	3.5871	2.523	2.460	2.530	2.460	2.537	9,961	2.5208	1.13%
2014-08-21	3.550	3.530	3.560	3.500	3.580	14,000	49,460	3.5329	2.495	2.481	2.502	2.460	2.516	19,923	2.4826	-0.84%
2014-08-20	3.580	3.500	3.580	3.500	3.580	12,000	42,520	3.5433	2.516	2.460	2.516	2.460	2.516	17,076	2.4900	0.00%
2014-08-19	3.580	3.500	3.580	3.580	3.590	4,000	14,260	3.5650	2.516	2.460	2.516	2.516	2.523	5,692	2.5052	-0.28%
2014-08-18	3.590	3.500	3.590	3.590	3.590	2,000	7,180	3.5900	2.523	2.460	2.523	2.523	2.523	2,846	2.5228	0.00%
2014-08-15	3.590	3.500	3.590	3.590	3.590	2,000	7,180	3.5900	2.523	2.460	2.523	2.523	2.523	2,846	2.5228	0.00%
2014-08-14	3.590	3.500	3.590	3.590	3.600	4,000	14,370	3.5925	2.523	2.460	2.523	2.523	2.530	5,692	2.5245	0.00%
2014-08-13	3.590	-	3.590	3.550	3.620	9,000	32,290	3.5878	2.523	-	2.523	2.495	2.544	12,807	2.5212	1.70%
2014-08-12	3.530	-	3.530	3.500	3.530	4,000	14,090	3.5225	2.481	-	2.481	2.460	2.481	5,692	2.4753	0.28%
2014-08-11	3.520	3.320	3.530	3.520	3.580	8,000	28,340	3.5425	2.474	2.333	2.481	2.474	2.516	11,384	2.4894	-1.68%
2014-08-08	3.580	3.500	3.580	3.570	3.580	4,000	14,310	3.5775	2.516	2.460	2.516	2.509	2.516	5,692	2.5140	0.28%
2014-08-07	3.570	3.500	3.570	3.580	3.590	6,000	21,530	3.5883	2.509	2.460	2.509	2.516	2.523	8,538	2.5216	-0.56%
2014-08-06	3.590	3.510	3.590	3.590	3.600	5,000	17,950	3.5900	2.523	2.467	2.523	2.523	2.530	7,115	2.5228	0.28%
2014-08-05	3.580	3.500	3.580	3.500	3.590	11,000	39,300	3.5727	2.516	2.460	2.516	2.460	2.523	15,653	2.5106	0.00%
2014-08-04	3.580	3.560	3.580	3.560	3.590	6,000	21,470	3.5783	2.516	2.502	2.516	2.502	2.523	8,538	2.5146	0.85%
2014-08-01	3.550	3.410	3.550	3.540	3.550	3,000	10,640	3.5467	2.495	2.396	2.495	2.488	2.495	4,269	2.4923	0.00%
2014-07-31	3.550	3.490	3.600	3.450	3.560	12,000	42,520	3.5433	2.495	2.452	2.530	2.424	2.502	17,076	2.4900	0.00%
2014-07-30	3.550	3.500	3.550	3.550	3.580	4,000	14,250	3.5625	2.495	2.460	2.495	2.495	2.516	5,692	2.5034	-0.56%
2014-07-29	3.570	3.500	3.570	3.500	3.580	11,000	39,210	3.5645	2.509	2.460	2.509	2.460	2.516	15,653	2.5049	0.00%
2014-07-28	3.570	3.500	3.570	3.530	3.610	114,000	409,520	3.5923	2.509	2.460	2.509	2.481	2.537	162,226	2.5244	-0.56%
2014-07-25	3.590	3.550	3.590	3.580	3.590	4,000	14,340	3.5850	2.523	2.495	2.523	2.516	2.523	5,692	2.5193	0.28%
2014-07-24	3.580	3.370	3.580	3.550	3.600	180,000	647,820	3.5990	2.516	2.368	2.516	2.495	2.530	256,147	2.5291	0.85%
2014-07-23	3.550	3.410	3.550	3.410	3.570	9,000	31,700	3.5222	2.495	2.396	2.495	2.396	2.509	12,807	2.4751	0.00%
2014-07-22	3.550	3.450	3.550	3.550	3.610	121,000	435,380	3.5982	2.495	2.424	2.495	2.495	2.537	172,188	2.5285	-0.84%
2014-07-21	3.580	3.530	3.580	3.550	3.650	430,000	1,539,410	3.5800	2.516	2.481	2.516	2.495	2.565	611,906	2.5158	3.77%
2014-07-18	3.450	-	3.450	3.460	3.550	484,000	1,710,990	3.5351	2.424	-	2.424	2.431	2.495	688,750	2.4842	-4.70%
2014-07-17	3.620	3.580	3.620	3.400	3.620	34,000	117,750	3.4632	2.544	2.516	2.544	2.389	2.544	48,383	2.4337	0.00%
2014-07-16	3.620	3.550	3.620	3.600	3.620	3,000	10,840	3.6133	2.544	2.495	2.544	2.530	2.544	4,269	2.5392	0.56%
2014-07-15	3.600	3.420	3.600	3.550	3.610	15,000	54,060	3.6040	2.530	2.403	2.530	2.495	2.537	21,346	2.5326	-0.28%
2014-07-14	3.610	3.550	3.610	3.600	3.620	13,000	46,950	3.6115	2.537	2.495	2.537	2.530	2.544	18,499	2.5379	1.12%
2014-07-11	3.570	3.410	3.580	3.500	3.600	448,000	1,599,720	3.5708	2.509	2.396	2.516	2.460	2.530	637,521	2.5093	1.13%
2014-07-10	3.530	3.490	3.530	3.500	3.570	59,000	210,350	3.5653	2.481	2.452	2.481	2.460	2.509	83,959	2.5054	0.86%
2014-07-09	3.500	3.400	3.500	3.500	3.600	1,816,000	6,365,390	3.5052	2.460	2.389	2.460	2.460	2.530	2,584,237	2.4632	0.00%
2014-07-08	3.500	-	3.550	3.500	3.600	74,000	264,590	3.5755	2.460	-	2.495	2.460	2.530	105,305	2.5126	-2.23%
2014-07-07	3.580	3.540	3.580	3.580	3.610	1,042,000	3,751,010	3.5998	2.516	2.488	2.516	2.516	2.537	1,482,806	2.5297	0.28%
2014-07-04	3.570	3.550	3.570	3.570	3.610	58,000	208,880	3.6014	2.509	2.495	2.509	2.509	2.537	82,536	2.5308	-1.11%
2014-07-03	3.610	3.590	3.610	3.590	3.610	28,000	101,100	3.6107	2.537	2.523	2.537	2.523	2.537	39,845	2.5373	0.28%
2014-07-02	3.600	3.580	3.600	3.600	3.600	21,000	75,560	3.5981	2.530	2.516	2.530	2.530	2.530	29,884	2.5285	-0.83%
2014-06-30	3.630	3.620	3.630	3.590	3.630	61,000	220,350	3.6123	2.551	2.544	2.551	2.523	2.551	86,805	2.5384	0.83%
2014-06-27	3.600	3.590	3.600	3.410	3.600	64,000	229,140	3.5803	2.530	2.523	2.530	2.396	2.530	91,074	2.5160	0.28%
2014-06-26	3.590	3.580	3.590	3.450	3.590	24,000	83,810	3.4921	2.523	2.516	2.523	2.424	2.523	34,153	2.4540	0.00%
2014-06-25	3.590	2.930	3.590	3.600	3.600	2,000	7,200	3.6000	2.523	2.059	2.523	2.530	2.530	2,846	2.5298	-1.10%
2014-06-24	3.630	3.620	3.630	3.640	3.640	2,000	7,280	3.6400	2.551	2.544	2.551	2.558	2.558	2,846	2.5579	0.28%
2014-06-23	3.620	-	3.620	3.610	3.630	6,000	21,690	3.6150	2.544	-	2.544	2.537	2.551	8,538	2.5403	0.00%
2014-06-20	3.620	3.550	3.620	3.500	3.620	10,000	35,320	3.5320	2.544	2.495	2.544	2.460	2.544	14,230	2.4820	0.28%
2014-06-19	3.610	3.250	3.610	3.610	3.610	3,000	10,830	3.6100	2.537	2.284	2.537	2.537	2.537	4,269	2.5368	0.00%
2014-06-18	3.610	3.300	3.610	3.620	3.630	101,000	365,630	3.6201	2.537	2.319	2.537	2.544	2.551	143,727	2.5439	0.00%
2014-06-17	3.610	3.480	3.610	3.610	3.620	4,000	14,450	3.6125	2.537	2.445	2.537	2.537	2.544	5,692	2.5386	-0.28%
2014-06-16	3.620	3.490	3.620	3.620	3.620	3,000	10,860	3.6200	2.544	2.452	2.544	2.544	2.544	4,269	2.5439	0.00%
2014-06-13	3.620	3.290	3.620	3.620	3.620	23,000	83,260	3.6200	2.544	2.312	2.544	2.544	2.544	32,730	2.5439	0.00%
2014-06-12	3.620	3.610	3.620	3.620	3.620	4,000	14,480	3.6200	2.544	2.537	2.544	2.544	2.544	5,692	2.5439	0.00%
2014-06-11	3.620	3.510	3.620	3.600	3.620	41,000	147,840	3.6059	2.544	2.467	2.544	2.530	2.544	58,345	2.5339	0.56%
2014-06-10	3.600	3.500	3.600	3.500	3.630	62,000	222,550	3.5895	2.530	2.460	2.530	2.460	2.551	88,228	2.5224	-0.28%
2014-06-09	3.610	3.520	3.610	3.560	3.630	66,000	235,340	3.5658	2.537	2.474	2.537	2.502	2.551	93,921	2.5057	0.00%
2014-06-06	3.610	3.530	3.610	3.520	3.610	6,000	21,480	3.5800	2.537	2.481	2.537	2.474	2.537	8,538	2.5157	0.00%
2014-06-05	3.610	3.600	3.610	3.610	3.660	12,000	43,450	3.6208	2.537	2.530	2.537	2.537	2.572	17,076	2.5444	0.00%
2014-06-04	3.610	3.600	3.610	3.610	3.650	55,000	199,400	3.6255	2.537	2.530	2.537	2.537	2.565	78,267	2.5477	-0.55%
2014-06-03	3.630	3.610	3.630	3.610	3.650	32,000	115,940	3.6231	2.551	2.537	2.551	2.537	2.565	45,537	2.5460	-0.27%
2014-05-30	3.640	3.610	3.640	3.610	3.650	17,000	61,730	3.6312	2.558	2.537	2.558	2.537	2.565	24,192	2.5517	0.83%
2014-05-29	3.610	3.600	3.610	3.600	3.630	2,210,000	7,978,170	3.6100	2.537	2.530	2.537	2.530	2.551	3,144,914	2.5368	-1.37%
2014-05-28	3.660	3.620	3.660	3.620	3.660	22,000	79,800	3.6273	2.572	2.544	2.572	2.544	2.572	31,307	2.5490	0.00%
2014-05-27	3.660	3.640	3.690	3.640	3.690	89,000	325,600	3.6584	2.572	2.558	2.593	2.558	2.593	126,650	2.5709	0.55%
2014-05-26	3.640	3.620	3.640	3.620	3.650	94,000	341,570	3.6337	2.558	2.544	2.558	2.544	2.565	133,766	2.5535	0.00%
2014-05-23	3.640	3.620	3.640	3.620	3.670	67,000	243,680	3.6370	2.558	2.544	2.558	2.544	2.579	95,344	2.5558	-1.09%
2014-05-22	3.680	3.630	3.660	3.620	3.700	135,000	492,960	3.6516	2.586	2.551	2.572	2.544	2.600	192,110	2.5660	1.66%
2014-05-21	3.620	3.610	3.650	3.610	3.660	1,150,000	4,156,320	3.6142	2.544	2.537	2.565	2.537	2.572	1,636,494	2.5398	-1.36%
2014-05-20	3.670	3.660	3.670	3.610	3.670	254,000	928,630	3.6560	2.579	2.572	2.579	2.537	2.579	361,452	2.5692	1.10%
2014-05-19	3.630	3.700	3.750	3.610	3.770	2,859,000	10,336,940	3.6156	2.551	2.600	2.635	2.537	2.649	4,068,466	2.5407	-1.36%
2014-05-16	3.680	3.640	3.680	3.640	3.940	1,328,000	4,987,530	3.7557	2.586	2.558	2.586	2.558	2.769	1,889,795	2.6392	-5.15%
2014-05-15	3.880	3.900	3.950	3.610	3.900	18,473,000	68,040,120	3.6832	2.727	2.741	2.776	2.537	2.741	26,287,785	2.5883